DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,368.50000,371.00000,365.00000,365.00000,35200
04/03/2007,0000,365.00000,365.50000,363.50000,364.50000,31900
04/04/2007,0000,364.50000,367.00000,363.50000,363.50000,20900
04/09/2007,0000,363.00000,366.00000,363.00000,363.00000,29700
04/10/2007,0000,361.00000,361.00000,354.00000,356.00000,97900
04/11/2007,0000,356.00000,357.00000,347.00000,357.00000,107800
04/12/2007,0000,358.00000,362.50000,358.00000,362.50000,52800
04/13/2007,0000,367.00000,367.00000,363.00000,363.00000,29700
04/16/2007,0000,363.00000,367.00000,363.00000,364.00000,12100
04/17/2007,0000,365.00000,369.50000,365.00000,369.50000,23100
04/18/2007,0000,363.00000,371.00000,363.00000,370.00000,91300
04/19/2007,0000,364.00000,370.00000,364.00000,370.00000,18700
04/20/2007,0000,365.00000,365.50000,365.00000,365.50000,4400
04/23/2007,0000,365.00000,370.00000,365.00000,370.00000,17600
04/24/2007,0000,366.50000,371.00000,360.00000,371.00000,60500
04/25/2007,0000,366.50000,366.50000,366.50000,366.50000,1100
04/26/2007,0000,370.00000,371.00000,367.00000,370.00000,17600
04/27/2007,0000,371.00000,371.00000,371.00000,371.00000,45100
04/30/2007,0000,370.00000,370.00000,360.00000,361.00000,30800
05/02/2007,0000,351.50000,355.00000,351.00000,351.00000,18700
05/03/2007,0000,350.00000,354.00000,350.00000,352.50000,15400
05/04/2007,0000,352.50000,355.50000,352.50000,355.50000,11000
05/07/2007,0000,356.00000,360.00000,355.50000,360.00000,39600
05/08/2007,0000,352.00000,356.00000,351.50000,354.00000,18700
05/09/2007,0000,352.00000,352.00000,346.00000,346.00000,261800
05/10/2007,0000,344.00000,344.00000,337.50000,340.00000,51700
05/11/2007,0000,340.00000,340.00000,320.50000,323.00000,88000
05/14/2007,0000,323.00000,323.00000,305.00000,311.50000,81400
05/15/2007,0000,311.50000,333.00000,311.50000,333.00000,61600
05/16/2007,0000,333.00000,351.00000,333.00000,341.00000,221100
05/17/2007,0000,342.00000,348.00000,335.00000,339.00000,33000
05/18/2007,0000,339.00000,339.00000,330.00000,330.50000,23100
05/21/2007,0000,331.00000,333.00000,330.50000,332.00000,40700
05/22/2007,0000,332.00000,333.00000,332.00000,332.50000,7700
05/23/2007,0000,335.00000,335.00000,333.50000,334.00000,17600
05/24/2007,0000,333.50000,333.50000,331.00000,332.00000,34100
05/25/2007,0000,332.00000,333.50000,332.00000,332.50000,14300
05/28/2007,0000,321.00000,334.00000,321.00000,321.00000,600
05/29/2007,0000,328.00000,329.50000,328.00000,328.00000,20900
05/30/2007,0000,325.00000,325.00000,314.00000,315.50000,56100
05/31/2007,0000,323.00000,323.00000,319.00000,320.50000,19800
06/01/2007,0000,320.00000,320.00000,316.50000,316.50000,39600
06/04/2007,0000,320.00000,321.00000,316.50000,317.00000,95700
06/05/2007,0000,318.00000,328.00000,318.00000,320.00000,118800
06/06/2007,0000,320.00000,325.00000,320.00000,320.00000,123200
06/07/2007,0000,323.00000,325.00000,320.00000,323.50000,61600
06/08/2007,0000,324.00000,344.00000,323.50000,343.50000,147400
06/11/2007,0000,343.50000,348.50000,336.00000,338.00000,83600
06/12/2007,0000,337.50000,343.00000,336.00000,338.00000,85800
06/13/2007,0000,338.00000,346.00000,338.00000,344.00000,89100
06/14/2007,0000,348.00000,348.00000,344.00000,348.00000,86900
06/15/2007,0000,335.00000,335.00000,321.00000,325.50000,101200
06/20/2007,0000,328.00000,342.00000,328.00000,342.00000,105600
06/21/2007,0000,347.00000,347.00000,332.00000,333.00000,64900
06/22/2007,0000,333.00000,337.00000,333.00000,335.00000,18700
06/25/2007,0000,334.00000,340.00000,334.00000,335.00000,79200
06/26/2007,0000,338.00000,338.00000,335.00000,337.00000,41800
06/27/2007,0000,337.00000,342.00000,337.00000,341.00000,46200
06/28/2007,0000,345.00000,347.50000,343.00000,347.00000,45100
06/29/2007,0000,347.00000,358.00000,347.00000,354.00000,62700
07/02/2007,0000,354.00000,355.00000,341.00000,341.00000,25300
07/03/2007,0000,350.00000,350.00000,343.50000,343.50000,17600
07/04/2007,0000,343.50000,349.50000,343.00000,343.00000,33000
07/05/2007,0000,348.00000,348.00000,344.50000,347.00000,28600
07/06/2007,0000,347.00000,347.00000,343.00000,343.50000,20900
07/09/2007,0000,348.50000,360.00000,348.50000,356.50000,97900
07/10/2007,0000,352.00000,352.00000,349.00000,351.00000,16500
07/11/2007,0000,351.00000,351.50000,339.00000,341.00000,34100
07/12/2007,0000,347.00000,358.00000,342.00000,354.00000,53900
07/13/2007,0000,358.00000,365.00000,357.00000,361.00000,80300
07/16/2007,0000,360.00000,361.00000,359.50000,360.00000,28600
07/17/2007,0000,360.00000,363.00000,360.00000,363.00000,18700
07/18/2007,0000,363.00000,363.00000,359.00000,363.00000,67100
07/19/2007,0000,349.50000,357.00000,349.50000,353.00000,11000
07/20/2007,0000,351.00000,351.00000,343.00000,346.00000,86900
07/23/2007,0000,340.00000,346.00000,331.00000,335.00000,31900
07/24/2007,0000,342.00000,344.50000,336.00000,336.00000,50600
07/25/2007,0000,336.00000,341.00000,336.00000,336.00000,31900
07/26/2007,0000,339.50000,339.50000,326.00000,328.00000,163900
07/27/2007,0000,326.00000,327.00000,316.00000,316.00000,86900
07/30/2007,0000,315.00000,322.00000,314.50000,316.00000,59400
07/31/2007,0000,320.00000,320.00000,313.00000,313.00000,93500
08/01/2007,0000,313.00000,320.00000,310.50000,311.50000,61600
08/02/2007,0000,320.00000,320.00000,306.00000,308.50000,24200
08/03/2007,0000,313.00000,316.00000,308.00000,316.00000,29700
08/06/2007,0000,300.00000,316.00000,300.00000,315.00000,35200
08/07/2007,0000,315.00000,319.00000,305.50000,307.00000,18700
08/08/2007,0000,307.00000,315.00000,306.00000,308.00000,88000
08/09/2007,0000,314.50000,314.50000,308.50000,308.50000,13200
08/10/2007,0000,313.00000,313.00000,304.50000,304.50000,47300
08/13/2007,0000,304.50000,304.50000,295.00000,295.50000,103400
08/14/2007,0000,295.50000,299.00000,295.00000,295.00000,34100
08/15/2007,0000,291.00000,291.00000,283.00000,283.00000,33000
08/16/2007,0000,273.50000,283.00000,270.00000,274.00000,35200
08/17/2007,0000,272.00000,272.00000,257.50000,257.50000,42900
08/20/2007,0000,270.00000,271.00000,261.00000,261.00000,161700
08/21/2007,0000,270.00000,270.00000,261.50000,268.50000,74800
08/22/2007,0000,268.50000,268.50000,262.50000,263.00000,33000
08/23/2007,0000,264.00000,269.00000,263.00000,269.00000,157300
08/24/2007,0000,269.00000,287.50000,269.00000,287.00000,138600
08/27/2007,0000,287.50000,297.00000,285.00000,286.50000,39600
08/28/2007,0000,286.50000,287.00000,270.00000,270.00000,27500
08/29/2007,0000,268.00000,272.00000,265.50000,272.00000,14300
08/30/2007,0000,278.00000,280.00000,276.00000,276.00000,12100
08/31/2007,0000,279.00000,283.00000,279.00000,280.00000,11000
09/03/2007,0000,280.00000,280.00000,278.00000,278.00000,20900
09/04/2007,0000,276.00000,280.00000,275.00000,280.00000,15400
09/05/2007,0000,280.00000,283.00000,277.00000,277.00000,35200
09/06/2007,0000,280.00000,280.00000,273.00000,279.00000,29700
09/07/2007,0000,280.00000,286.00000,280.00000,281.00000,160600
09/10/2007,0000,280.50000,280.50000,272.00000,273.00000,24200
09/11/2007,0000,273.00000,273.50000,272.00000,272.00000,27500
09/12/2007,0000,272.00000,272.00000,269.00000,269.00000,59400
09/13/2007,0000,268.00000,268.00000,265.00000,265.00000,31900
09/14/2007,0000,265.00000,265.00000,260.00000,262.00000,70400
09/17/2007,0000,262.00000,262.00000,253.00000,253.00000,42900
09/19/2007,0000,254.00000,254.00000,240.00000,240.50000,88000
09/20/2007,0000,241.00000,244.00000,240.00000,240.00000,60500
09/21/2007,0000,243.00000,243.00000,240.00000,241.00000,60500
09/26/2007,0000,241.00000,245.00000,241.00000,242.00000,112200
09/27/2007,0000,243.00000,251.00000,242.50000,251.00000,371800
09/28/2007,0000,255.00000,262.00000,252.00000,257.00000,369600
10/01/2007,0000,280.00000,282.00000,271.00000,273.00000,137500
10/02/2007,0000,280.00000,292.00000,280.00000,292.00000,90200
10/03/2007,0000,305.00000,305.00000,291.00000,296.50000,294800
10/04/2007,0000,300.00000,309.00000,300.00000,303.50000,129800
10/05/2007,0000,300.00000,303.00000,292.50000,293.00000,99000
10/08/2007,0000,291.00000,305.00000,291.00000,300.00000,86900
10/09/2007,0000,302.00000,302.00000,298.00000,298.00000,22000
10/11/2007,0000,300.00000,318.50000,300.00000,318.50000,173800
10/12/2007,0000,320.00000,339.50000,317.00000,333.50000,226600
10/15/2007,0000,330.00000,347.00000,330.00000,347.00000,102300
10/16/2007,0000,340.50000,340.50000,331.00000,336.00000,84700
10/17/2007,0000,336.00000,338.00000,325.00000,331.00000,259600
10/18/2007,0000,331.00000,331.00000,308.00000,311.00000,143000
10/19/2007,0000,311.00000,325.00000,311.00000,320.00000,78100
10/22/2007,0000,310.00000,316.00000,305.00000,312.00000,58300
10/23/2007,0000,329.00000,329.00000,312.00000,314.00000,38500
10/24/2007,0000,315.00000,320.00000,300.50000,311.00000,60500
10/25/2007,0000,305.00000,320.00000,300.50000,320.00000,70400
10/26/2007,0000,319.50000,324.00000,312.00000,322.00000,77000
10/29/2007,0000,328.00000,329.00000,325.00000,325.00000,49500
10/30/2007,0000,327.00000,335.00000,325.00000,325.00000,96800
10/31/2007,0000,331.50000,331.50000,320.00000,320.00000,9900
11/01/2007,0000,320.00000,333.00000,320.00000,327.00000,116600
11/02/2007,0000,321.50000,323.00000,319.00000,321.00000,41800
11/05/2007,0000,323.00000,326.00000,315.50000,315.50000,75900
11/06/2007,0000,316.50000,316.50000,313.00000,313.00000,19800
11/07/2007,0000,318.00000,318.50000,314.00000,314.00000,12100
11/08/2007,0000,310.00000,311.00000,305.00000,307.00000,107800
11/09/2007,0000,307.00000,315.00000,306.50000,311.00000,25300
11/12/2007,0000,311.00000,311.50000,294.00000,310.00000,50600
11/13/2007,0000,310.00000,313.00000,309.00000,311.00000,14300
11/14/2007,0000,311.00000,312.00000,306.00000,307.00000,81400
11/15/2007,0000,310.00000,312.00000,310.00000,311.00000,19800
11/16/2007,0000,311.00000,312.00000,311.00000,311.00000,6600
11/19/2007,0000,316.00000,316.00000,314.00000,314.00000,28600
11/20/2007,0000,314.00000,317.00000,310.00000,317.00000,103400
11/21/2007,0000,317.00000,317.00000,295.00000,311.00000,59400
11/22/2007,0000,311.00000,311.00000,295.00000,297.50000,23100
11/23/2007,0000,297.50000,303.50000,297.50000,303.50000,184800
11/26/2007,0000,306.00000,314.50000,306.00000,313.00000,71500
11/27/2007,0000,311.00000,315.00000,310.00000,315.00000,262900
11/28/2007,0000,312.50000,315.00000,311.00000,315.00000,3300
11/29/2007,0000,315.00000,324.50000,315.00000,324.00000,8800
11/30/2007,0000,316.50000,317.00000,313.00000,313.00000,11000
12/03/2007,0000,320.00000,320.00000,310.00000,310.00000,217800
12/04/2007,0000,300.00000,310.00000,300.00000,310.00000,26400
12/05/2007,0000,309.00000,313.00000,303.00000,305.00000,8800
12/06/2007,0000,316.50000,316.50000,310.00000,310.00000,17600
12/07/2007,0000,317.00000,317.00000,311.50000,317.00000,24200
12/10/2007,0000,315.00000,318.00000,315.00000,318.00000,13200
12/11/2007,0000,311.00000,312.00000,311.00000,312.00000,656700
12/12/2007,0000,311.00000,311.00000,303.00000,309.00000,15400
12/13/2007,0000,308.00000,309.00000,303.50000,303.50000,12100
12/14/2007,0000,299.00000,300.00000,297.00000,297.00000,24200
12/17/2007,0000,293.00000,297.00000,293.00000,293.00000,12100
12/18/2007,0000,280.00000,280.00000,273.50000,273.50000,42900
12/19/2007,0000,275.00000,285.00000,275.00000,282.50000,58300
12/20/2007,0000,283.00000,283.00000,267.00000,270.50000,22000
12/21/2007,0000,271.00000,275.00000,269.00000,269.00000,11000
12/24/2007,0000,270.00000,275.00000,268.50000,270.00000,12100
12/25/2007,0000,265.00000,270.00000,265.00000,270.00000,3300
12/26/2007,0000,268.00000,275.00000,267.00000,275.00000,16500
12/27/2007,0000,278.00000,284.00000,275.50000,280.00000,28600
12/28/2007,0000,281.00000,296.00000,281.00000,290.00000,92400
12/31/2007,0000,290.00000,296.00000,290.00000,292.00000,20900
01/02/2008,0000,292.00000,297.00000,287.00000,289.00000,36300
01/03/2008,0000,285.00000,285.00000,282.00000,282.00000,15400
01/04/2008,0000,288.00000,292.00000,284.00000,292.00000,11000
01/07/2008,0000,290.00000,290.00000,277.50000,280.00000,13200
01/08/2008,0000,279.00000,289.50000,277.00000,282.00000,19800
01/09/2008,0000,301.50000,301.50000,295.00000,301.50000,82500
01/10/2008,0000,303.00000,313.00000,301.00000,312.00000,57200
01/11/2008,0000,317.00000,324.00000,308.00000,324.00000,63800
01/14/2008,0000,346.50000,346.50000,341.00000,346.50000,348700
01/15/2008,0000,368.00000,370.00000,355.50000,365.00000,343200
01/16/2008,0000,365.00000,368.50000,350.00000,350.00000,191400
01/17/2008,0000,350.00000,365.00000,349.00000,360.00000,117700
01/18/2008,0000,360.00000,365.00000,342.50000,360.00000,177100
01/21/2008,0000,355.00000,370.00000,351.00000,353.00000,92400
01/22/2008,0000,328.50000,345.00000,328.50000,330.00000,121000
01/23/2008,0000,335.00000,340.00000,313.00000,330.00000,59400
01/24/2008,0000,328.00000,330.00000,310.00000,322.00000,139700
01/25/2008,0000,322.00000,344.50000,321.00000,334.50000,231000
01/28/2008,0000,335.50000,356.50000,330.00000,330.00000,195800
01/29/2008,0000,335.50000,345.00000,324.50000,324.50000,139700
01/30/2008,0000,339.00000,345.00000,330.00000,339.00000,48400
01/31/2008,0000,339.00000,354.00000,330.00000,354.00000,75900
02/01/2008,0000,368.00000,371.50000,361.50000,362.00000,122100
02/12/2008,0000,370.00000,387.00000,366.00000,387.00000,132000
02/13/2008,0000,413.00000,414.00000,374.00000,377.00000,514800
02/14/2008,0000,368.00000,388.00000,362.00000,388.00000,209000
02/15/2008,0000,370.00000,379.00000,362.00000,364.00000,339900
02/18/2008,0000,367.00000,382.00000,365.00000,367.50000,344300
02/19/2008,0000,377.00000,393.00000,371.00000,393.00000,347600
02/20/2008,0000,385.00000,403.00000,384.00000,389.00000,173800
02/21/2008,0000,388.00000,403.50000,383.00000,400.00000,154000
02/22/2008,0000,383.00000,399.00000,383.00000,399.00000,75900
02/25/2008,0000,406.00000,425.00000,394.00000,420.00000,283800
02/26/2008,0000,418.00000,439.00000,416.00000,433.00000,257400
02/27/2008,0000,439.00000,463.00000,434.00000,463.00000,228800
02/29/2008,0000,463.00000,493.00000,460.00000,460.00000,576400
03/03/2008,0000,460.00000,489.00000,436.00000,469.00000,355300
03/04/2008,0000,489.00000,501.00000,469.00000,501.00000,419100
03/05/2008,0000,503.00000,533.00000,495.00000,500.00000,650100
03/06/2008,0000,498.00000,509.00000,465.00000,475.00000,569800
03/07/2008,0000,461.00000,469.50000,442.50000,445.50000,704000
03/10/2008,0000,423.00000,430.00000,414.50000,414.50000,432300
03/11/2008,0000,400.00000,430.00000,399.00000,426.00000,1435500
03/12/2008,0000,433.00000,446.00000,433.00000,437.00000,595100
03/13/2008,0000,437.00000,450.00000,421.50000,434.00000,358600
03/14/2008,0000,440.00000,447.00000,429.00000,429.00000,389400
03/17/2008,0000,420.00000,450.00000,420.00000,449.50000,311300
03/18/2008,0000,452.00000,464.00000,448.00000,451.00000,431200
03/19/2008,0000,451.00000,459.00000,441.00000,451.00000,350900
03/20/2008,0000,451.00000,470.00000,451.00000,470.00000,667700
03/21/2008,0000,475.00000,490.00000,465.00000,485.00000,870100
03/24/2008,0000,518.00000,518.00000,490.00000,518.00000,1403600
03/25/2008,0000,482.00000,524.00000,482.00000,485.00000,629200
03/26/2008,0000,485.00000,497.50000,476.00000,480.00000,279400
03/27/2008,0000,482.00000,490.00000,471.00000,475.00000,354200
03/28/2008,0000,477.00000,489.00000,475.00000,487.00000,233200
03/31/2008,0000,485.00000,489.00000,475.00000,489.00000,246400
04/01/2008,0000,488.00000,488.00000,468.00000,468.00000,216700
04/02/2008,0000,472.00000,477.50000,470.00000,472.00000,165000
04/03/2008,0000,473.00000,487.00000,470.00000,477.00000,213400
04/07/2008,0000,485.00000,486.00000,479.00000,482.00000,146300
04/08/2008,0000,485.00000,508.00000,485.00000,493.00000,462000
04/09/2008,0000,496.00000,516.00000,490.00000,513.00000,562100
04/10/2008,0000,513.00000,548.00000,513.00000,545.00000,592900
04/11/2008,0000,545.00000,554.00000,535.00000,541.00000,366300
04/14/2008,0000,555.00000,578.00000,555.00000,577.00000,652300
04/15/2008,0000,585.00000,590.00000,562.00000,577.00000,370700
04/16/2008,0000,577.00000,584.00000,567.00000,568.00000,162800
04/17/2008,0000,571.00000,579.00000,532.00000,550.00000,471900
04/18/2008,0000,540.00000,565.00000,540.00000,560.00000,291500
04/21/2008,0000,560.00000,561.00000,521.00000,528.00000,347600
04/22/2008,0000,521.00000,545.00000,520.00000,528.00000,280500
04/23/2008,0000,536.00000,540.00000,528.00000,537.00000,152900
04/24/2008,0000,542.00000,550.00000,542.00000,544.00000,178200
04/25/2008,0000,550.00000,556.00000,531.00000,533.00000,161700
04/28/2008,0000,544.00000,544.00000,526.00000,536.00000,233200
04/29/2008,0000,530.00000,534.00000,512.00000,523.00000,275000
04/30/2008,0000,518.00000,538.00000,518.00000,534.00000,138600
05/02/2008,0000,537.00000,541.00000,532.00000,538.00000,119900
05/05/2008,0000,540.00000,560.00000,535.00000,547.00000,323400
05/06/2008,0000,551.00000,557.00000,541.00000,544.00000,118800
05/07/2008,0000,547.00000,565.00000,547.00000,556.00000,221100
05/08/2008,0000,556.00000,560.00000,545.00000,545.00000,91300
05/09/2008,0000,548.00000,563.00000,546.00000,555.00000,132000
05/12/2008,0000,558.00000,558.00000,546.00000,553.00000,50600
05/13/2008,0000,553.00000,556.00000,545.00000,550.00000,67100
05/14/2008,0000,557.00000,557.00000,541.00000,544.00000,64900
05/15/2008,0000,545.00000,552.00000,544.00000,545.00000,258500
05/16/2008,0000,554.00000,583.00000,552.00000,577.00000,442200
05/19/2008,0000,592.00000,617.00000,588.00000,617.00000,580800
05/20/2008,0000,625.00000,637.00000,590.00000,595.00000,799700
05/21/2008,0000,596.00000,628.00000,596.00000,613.00000,452100
05/22/2008,0000,602.00000,655.00000,602.00000,655.00000,799700
05/23/2008,0000,659.00000,690.00000,658.00000,681.00000,878900
05/26/2008,0000,705.00000,705.00000,634.00000,634.00000,737000
05/27/2008,0000,646.00000,676.00000,627.00000,665.00000,654500
05/28/2008,0000,670.00000,675.00000,641.00000,641.00000,421300
05/29/2008,0000,651.00000,662.00000,602.00000,610.00000,825000
05/30/2008,0000,612.00000,619.00000,582.00000,612.00000,493900
06/02/2008,0000,616.00000,654.00000,616.00000,654.00000,719400
06/03/2008,0000,657.00000,673.00000,645.00000,660.00000,741400
06/04/2008,0000,664.00000,696.00000,664.00000,688.00000,708400
06/05/2008,0000,686.00000,693.00000,671.00000,683.00000,504900
06/06/2008,0000,683.00000,729.00000,670.00000,728.00000,936100
06/09/2008,0000,715.00000,738.00000,701.00000,730.00000,350900
06/10/2008,0000,720.00000,721.00000,680.00000,684.00000,576400
06/11/2008,0000,654.00000,675.00000,637.00000,643.00000,865700
06/12/2008,0000,618.00000,634.00000,585.00000,587.00000,1065900
06/13/2008,0000,587.00000,610.00000,580.00000,590.00000,1065900
06/16/2008,0000,601.00000,616.00000,596.00000,598.00000,661100
06/17/2008,0000,609.00000,611.00000,595.00000,611.00000,486200
06/18/2008,0000,610.00000,649.00000,608.00000,645.00000,888800
06/19/2008,0000,640.00000,664.00000,639.00000,640.00000,836000
06/20/2008,0000,645.00000,662.00000,630.00000,631.00000,930600
06/23/2008,0000,625.00000,650.00000,623.00000,650.00000,518100
06/24/2008,0000,660.00000,662.00000,621.00000,628.00000,679800
06/25/2008,0000,630.00000,637.00000,598.00000,610.00000,690800
06/26/2008,0000,618.00000,642.00000,612.00000,632.00000,636900
06/27/2008,0000,612.00000,627.00000,605.00000,616.00000,462000
06/30/2008,0000,620.00000,632.00000,573.00000,573.00000,740300
07/01/2008,0000,555.00000,555.00000,533.00000,533.00000,583000
07/02/2008,0000,500.00000,540.00000,500.00000,513.00000,1001000
07/03/2008,0000,504.00000,548.00000,504.00000,548.00000,981200
07/04/2008,0000,560.00000,574.00000,510.00000,510.00000,1071400
07/07/2008,0000,496.00000,507.00000,486.00000,499.00000,717200
07/08/2008,0000,502.00000,520.00000,490.00000,498.00000,663300
07/09/2008,0000,518.00000,518.00000,500.00000,500.00000,397100
07/10/2008,0000,500.00000,514.00000,491.50000,492.00000,632500
07/11/2008,0000,495.00000,500.00000,481.00000,486.00000,606100
07/14/2008,0000,486.00000,506.00000,486.00000,500.00000,468600
07/15/2008,0000,500.00000,518.00000,485.00000,485.00000,699600
07/16/2008,0000,493.00000,495.00000,451.50000,451.50000,741400
07/17/2008,0000,455.00000,457.50000,421.00000,430.00000,1285900
07/18/2008,0000,435.00000,440.00000,400.00000,400.00000,892100
07/21/2008,0000,389.00000,428.00000,380.00000,428.00000,1486100
07/22/2008,0000,428.00000,437.00000,420.00000,420.00000,965800
07/23/2008,0000,430.00000,449.00000,423.00000,449.00000,669900
07/24/2008,0000,454.00000,480.00000,450.00000,480.00000,848100
07/25/2008,0000,470.00000,494.00000,470.00000,484.50000,1289200
07/29/2008,0000,475.00000,485.00000,465.00000,479.00000,332200
07/30/2008,0000,490.00000,512.00000,490.00000,505.00000,514800
07/31/2008,0000,518.00000,525.00000,497.00000,512.00000,409200
08/01/2008,0000,512.00000,515.00000,496.00000,515.00000,386100
08/04/2008,0000,515.00000,515.00000,479.00000,479.00000,178200
08/05/2008,0000,445.50000,450.00000,445.50000,445.50000,198000
08/06/2008,0000,445.50000,465.00000,445.50000,455.50000,281600
08/07/2008,0000,420.00000,423.50000,415.00000,416.00000,386100
08/08/2008,0000,410.00000,435.00000,393.50000,430.00000,658900
08/11/2008,0000,435.00000,455.50000,430.00000,443.50000,366300
08/12/2008,0000,450.00000,450.00000,436.00000,436.00000,420200
08/13/2008,0000,439.00000,466.50000,439.00000,466.50000,685300
08/14/2008,0000,488.00000,499.00000,483.00000,499.00000,558800
08/15/2008,0000,500.00000,519.00000,500.00000,500.00000,661100
08/18/2008,0000,504.00000,515.00000,500.00000,500.00000,467500
08/19/2008,0000,495.00000,495.00000,471.00000,475.00000,557700
08/20/2008,0000,463.00000,507.00000,451.00000,494.00000,843700
08/21/2008,0000,499.50000,503.00000,482.00000,482.00000,470800
08/22/2008,0000,486.00000,498.50000,486.00000,490.00000,323400
08/25/2008,0000,504.00000,519.00000,495.00000,515.00000,705100
08/26/2008,0000,513.00000,522.00000,501.00000,512.00000,669900
08/27/2008,0000,512.00000,522.00000,508.00000,519.00000,310200
08/28/2008,0000,522.00000,536.00000,515.00000,515.00000,481800
08/29/2008,0000,523.00000,524.00000,505.00000,505.00000,416900
09/01/2008,0000,472.00000,487.00000,470.00000,470.00000,378400
09/02/2008,0000,460.00000,473.00000,439.00000,445.00000,744700
09/03/2008,0000,444.00000,449.00000,428.00000,429.00000,446600
09/04/2008,0000,429.00000,434.50000,399.00000,399.00000,631400
09/05/2008,0000,375.00000,385.00000,371.50000,385.00000,514800
09/08/2008,0000,411.50000,411.50000,407.00000,411.50000,521400
09/09/2008,0000,411.50000,420.00000,401.50000,405.00000,770000
09/10/2008,0000,400.00000,431.50000,400.00000,421.00000,767800
09/11/2008,0000,422.00000,427.00000,395.50000,396.00000,495000
09/12/2008,0000,405.00000,409.50000,385.00000,398.50000,552200
09/15/2008,0000,385.00000,395.00000,381.00000,391.00000,324500
09/16/2008,0000,372.00000,379.00000,364.00000,364.00000,260700
09/17/2008,0000,370.00000,380.00000,355.00000,356.00000,476300
09/18/2008,0000,336.00000,339.00000,331.50000,331.50000,401500
09/19/2008,0000,345.00000,354.50000,340.00000,354.50000,768900
09/22/2008,0000,366.00000,371.00000,356.00000,362.00000,499400
09/23/2008,0000,360.00000,384.00000,350.00000,384.00000,643500
09/24/2008,0000,392.00000,404.00000,387.00000,396.00000,866800
09/25/2008,0000,388.00000,396.00000,380.00000,380.00000,366300
09/26/2008,0000,380.00000,388.00000,353.50000,354.00000,412500
09/30/2008,0000,329.50000,351.00000,329.50000,351.00000,414700
10/01/2008,0000,357.00000,367.00000,343.50000,346.00000,496100
10/02/2008,0000,355.00000,359.00000,323.00000,330.00000,291500
10/03/2008,0000,310.00000,325.00000,307.00000,323.00000,239800
10/06/2008,0000,316.00000,316.00000,300.50000,300.50000,403700
10/07/2008,0000,279.50000,286.00000,279.50000,279.50000,301400
10/08/2008,0000,260.00000,260.00000,260.00000,260.00000,42900
10/09/2008,0000,242.00000,242.00000,242.00000,242.00000,80300
10/13/2008,0000,234.00000,234.00000,234.00000,234.00000,15400
10/14/2008,0000,227.00000,250.00000,227.00000,250.00000,812900
10/15/2008,0000,245.00000,245.00000,241.50000,241.50000,181500
10/16/2008,0000,233.50000,233.50000,233.50000,233.50000,47300
10/17/2008,0000,225.50000,230.00000,225.50000,225.50000,193600
10/20/2008,0000,218.00000,218.00000,218.00000,218.00000,27500
10/21/2008,0000,215.50000,225.00000,210.50000,210.50000,570900
10/22/2008,0000,203.50000,203.50000,203.50000,203.50000,36300
10/23/2008,0000,196.50000,196.50000,196.50000,196.50000,9900
10/24/2008,0000,190.00000,195.00000,190.00000,190.00000,396000
10/27/2008,0000,178.00000,195.00000,177.00000,177.00000,418000
10/28/2008,0000,168.00000,189.00000,165.00000,189.00000,567600
10/29/2008,0000,201.00000,202.00000,195.00000,200.00000,579700
10/30/2008,0000,205.00000,214.00000,204.00000,214.00000,183700
10/31/2008,0000,228.00000,228.50000,224.50000,228.50000,203500
11/03/2008,0000,244.00000,244.00000,236.00000,244.00000,449900
11/04/2008,0000,258.00000,258.00000,236.00000,256.00000,542300
11/05/2008,0000,253.00000,264.00000,245.00000,248.00000,466400
11/06/2008,0000,232.00000,244.00000,231.00000,240.00000,532400
11/07/2008,0000,224.00000,255.00000,224.00000,254.00000,335500
11/10/2008,0000,252.00000,255.00000,239.00000,239.00000,250800
11/11/2008,0000,225.00000,246.00000,225.00000,239.00000,236500
11/12/2008,0000,230.00000,239.50000,222.50000,222.50000,260700
11/13/2008,0000,210.00000,221.50000,207.00000,215.00000,314600
11/14/2008,0000,222.00000,225.00000,207.00000,208.00000,258500
11/17/2008,0000,203.00000,222.50000,203.00000,222.50000,389400
11/18/2008,0000,225.00000,232.00000,216.00000,220.00000,385000
11/19/2008,0000,220.00000,228.50000,213.00000,218.00000,251900
11/20/2008,0000,208.00000,221.00000,208.00000,214.00000,185900
11/21/2008,0000,215.00000,228.50000,215.00000,228.50000,216700
11/24/2008,0000,230.00000,242.50000,226.00000,241.50000,210100
11/25/2008,0000,244.50000,256.00000,244.50000,245.00000,243100
11/26/2008,0000,245.00000,254.00000,245.00000,251.00000,207900
11/27/2008,0000,258.00000,259.00000,247.00000,251.00000,247500
11/28/2008,0000,251.00000,259.00000,249.00000,250.00000,235400
12/01/2008,0000,254.00000,259.00000,248.00000,249.00000,414700
12/02/2008,0000,235.50000,250.00000,235.50000,241.00000,258500
12/03/2008,0000,242.00000,257.50000,242.00000,256.00000,741400
12/04/2008,0000,263.00000,264.00000,253.00000,256.00000,358600
12/05/2008,0000,256.00000,261.50000,252.00000,253.50000,280500
12/08/2008,0000,260.00000,270.00000,260.00000,267.00000,385000
12/09/2008,0000,272.00000,285.00000,271.00000,275.00000,446600
12/10/2008,0000,280.00000,283.50000,275.00000,282.50000,353100
12/11/2008,0000,283.50000,302.00000,282.00000,302.00000,610500
12/12/2008,0000,311.00000,323.00000,300.00000,321.00000,851400
12/15/2008,0000,343.00000,343.00000,327.50000,331.50000,1085700
12/16/2008,0000,325.00000,331.50000,320.00000,326.00000,423500
12/17/2008,0000,330.00000,337.00000,325.00000,326.00000,550000
12/18/2008,0000,322.50000,338.50000,322.50000,336.50000,442200
12/19/2008,0000,336.50000,342.00000,325.00000,326.00000,521400
12/22/2008,0000,326.00000,335.00000,315.00000,315.00000,403700
12/23/2008,0000,318.00000,325.00000,293.00000,293.00000,708400
12/24/2008,0000,286.00000,300.00000,280.00000,296.00000,545600
12/25/2008,0000,296.00000,299.00000,281.00000,288.00000,330000
12/26/2008,0000,288.00000,296.00000,287.50000,295.00000,301400
12/29/2008,0000,295.00000,307.00000,292.00000,307.00000,360800
12/30/2008,0000,315.00000,328.00000,313.00000,328.00000,567600
12/31/2008,0000,333.00000,342.00000,326.00000,326.00000,756800
01/05/2009,0000,337.00000,338.00000,331.00000,331.00000,475200
01/06/2009,0000,331.00000,337.00000,317.00000,319.00000,589600
01/07/2009,0000,320.00000,334.00000,320.00000,326.00000,556600
01/08/2009,0000,320.00000,325.50000,312.00000,312.00000,358600
01/09/2009,0000,313.00000,328.00000,313.00000,327.00000,405900
01/12/2009,0000,327.00000,332.50000,324.00000,324.00000,271700
01/13/2009,0000,330.00000,330.00000,313.50000,319.00000,423500
01/14/2009,0000,322.00000,330.00000,319.50000,319.50000,425700
01/15/2009,0000,313.00000,323.00000,309.50000,311.50000,455400
01/16/2009,0000,318.50000,318.50000,313.00000,316.00000,268400
01/19/2009,0000,316.00000,317.50000,305.00000,305.50000,440000
01/20/2009,0000,301.00000,303.00000,285.00000,287.00000,567600
01/21/2009,0000,276.00000,287.00000,276.00000,286.50000,410300
02/02/2009,0000,280.00000,286.00000,270.00000,270.00000,531300
02/03/2009,0000,270.00000,282.00000,270.00000,281.00000,493900
02/04/2009,0000,285.00000,286.00000,275.00000,276.00000,468600
02/05/2009,0000,274.00000,283.00000,273.00000,274.00000,526900
02/06/2009,0000,278.50000,291.50000,276.00000,291.00000,1108800
02/09/2009,0000,293.00000,297.00000,286.50000,286.50000,598400
02/10/2009,0000,285.00000,293.00000,285.00000,288.00000,452100
02/11/2009,0000,282.50000,287.00000,282.00000,285.00000,334400
02/12/2009,0000,290.00000,297.00000,286.00000,286.50000,765600
02/13/2009,0000,292.00000,292.00000,286.00000,288.00000,548900
02/16/2009,0000,291.50000,295.50000,286.00000,286.50000,513700
02/17/2009,0000,288.50000,292.50000,270.50000,274.00000,929500
02/18/2009,0000,272.00000,285.00000,266.00000,278.00000,888800
02/19/2009,0000,278.00000,285.00000,278.00000,278.00000,712800
02/20/2009,0000,278.00000,283.00000,271.00000,271.00000,584100
02/23/2009,0000,271.00000,271.00000,263.00000,267.50000,573100
02/24/2009,0000,262.00000,280.00000,262.00000,275.00000,739200
02/25/2009,0000,280.00000,282.00000,272.00000,272.00000,453200
02/26/2009,0000,279.00000,279.00000,271.00000,273.00000,346500
02/27/2009,0000,276.00000,279.00000,274.00000,275.00000,292600
03/02/2009,0000,275.00000,275.00000,262.00000,264.00000,568700
03/03/2009,0000,260.00000,262.00000,253.00000,257.00000,460900
03/04/2009,0000,257.00000,266.00000,257.00000,266.00000,355300
03/05/2009,0000,277.00000,282.00000,277.00000,281.00000,1131900
03/06/2009,0000,280.00000,284.00000,275.50000,276.00000,570900
03/09/2009,0000,282.00000,286.50000,278.50000,278.50000,640200
03/10/2009,0000,280.00000,282.00000,278.00000,279.50000,272800
03/11/2009,0000,282.00000,285.00000,278.00000,278.00000,371800
03/12/2009,0000,281.00000,291.50000,281.00000,285.50000,925100
03/13/2009,0000,291.00000,304.50000,290.00000,301.00000,1518000
03/16/2009,0000,315.00000,322.00000,308.00000,322.00000,1076900
03/17/2009,0000,324.00000,328.00000,316.00000,318.00000,977900
03/18/2009,0000,318.00000,323.00000,310.00000,313.00000,920700
03/19/2009,0000,316.00000,323.00000,313.50000,316.00000,646800
03/20/2009,0000,318.00000,326.00000,316.00000,317.50000,700700
03/23/2009,0000,324.00000,325.00000,317.50000,321.00000,474100
03/24/2009,0000,326.00000,339.00000,322.00000,330.00000,1347500
03/25/2009,0000,330.00000,338.00000,323.50000,333.50000,1065900
03/26/2009,0000,338.00000,345.00000,335.00000,335.50000,1001000
03/27/2009,0000,335.50000,339.00000,325.00000,326.00000,853600
03/30/2009,0000,325.50000,332.00000,316.00000,316.00000,734800
03/31/2009,0000,320.00000,338.00000,320.00000,338.00000,1448700
04/01/2009,0000,338.00000,352.00000,336.00000,350.00000,1428900
04/02/2009,0000,360.00000,374.00000,355.00000,374.00000,810700
04/03/2009,0000,376.00000,385.00000,366.00000,367.00000,729300
04/06/2009,0000,372.00000,382.00000,355.00000,358.00000,589600
04/07/2009,0000,350.00000,363.00000,350.00000,361.00000,455400
04/08/2009,0000,360.00000,386.00000,359.00000,386.00000,926200
04/09/2009,0000,402.00000,413.00000,400.00000,413.00000,1034000
04/10/2009,0000,425.00000,438.00000,418.50000,425.00000,1112100
04/13/2009,0000,430.00000,430.00000,402.00000,405.00000,916300
04/14/2009,0000,402.00000,420.00000,395.00000,413.00000,916300
04/15/2009,0000,413.00000,415.00000,392.00000,401.00000,1200100
04/16/2009,0000,401.00000,410.00000,398.50000,400.50000,943800
04/17/2009,0000,403.50000,416.00000,380.00000,392.00000,1266100
04/20/2009,0000,400.00000,405.00000,392.00000,405.00000,649000
04/21/2009,0000,404.00000,416.50000,399.00000,410.00000,883300
04/22/2009,0000,413.00000,433.00000,412.00000,422.00000,1508100
04/23/2009,0000,428.00000,428.00000,412.00000,414.00000,596200
04/24/2009,0000,419.00000,424.00000,408.50000,410.00000,588500
04/27/2009,0000,410.00000,410.00000,385.00000,387.00000,948200
04/28/2009,0000,380.00000,386.00000,361.00000,372.00000,881100
04/29/2009,0000,370.00000,370.00000,349.00000,354.00000,959200
04/30/2009,0000,374.00000,378.50000,361.00000,378.50000,588500
05/04/2009,0000,387.00000,404.50000,387.00000,404.50000,843700
05/05/2009,0000,432.00000,432.00000,404.50000,430.00000,1700600
05/06/2009,0000,427.00000,432.00000,419.00000,426.00000,837100
05/07/2009,0000,430.00000,445.00000,426.00000,428.00000,986700
05/08/2009,0000,427.00000,439.00000,420.00000,431.00000,542300
05/11/2009,0000,423.00000,434.00000,423.00000,425.00000,473000
05/12/2009,0000,425.00000,425.00000,406.00000,411.00000,514800
05/13/2009,0000,417.00000,428.50000,414.50000,428.00000,489500
05/14/2009,0000,440.00000,444.00000,428.00000,440.00000,721600
05/15/2009,0000,445.00000,470.50000,445.00000,470.50000,953700
05/18/2009,0000,477.50000,503.00000,466.50000,503.00000,1038400
05/19/2009,0000,515.00000,534.00000,488.00000,490.00000,1054900
05/20/2009,0000,493.00000,503.00000,478.00000,491.00000,996600
05/21/2009,0000,481.00000,512.00000,481.00000,499.00000,812900
05/22/2009,0000,499.00000,510.00000,496.00000,501.00000,915200
05/25/2009,0000,506.00000,512.00000,493.00000,494.00000,491700
05/26/2009,0000,492.00000,494.50000,459.50000,467.00000,715000
05/27/2009,0000,480.00000,494.00000,475.00000,486.00000,1582900
06/01/2009,0000,492.00000,508.00000,486.00000,506.00000,799700
06/02/2009,0000,520.00000,520.00000,480.00000,486.50000,774400
06/03/2009,0000,471.00000,495.00000,471.00000,482.00000,363000
06/04/2009,0000,482.00000,496.50000,468.00000,473.50000,654500
06/05/2009,0000,480.00000,481.50000,452.00000,456.00000,748000
06/08/2009,0000,462.00000,466.00000,447.00000,447.00000,521400
06/09/2009,0000,450.00000,455.00000,416.00000,417.00000,831600
06/10/2009,0000,425.00000,446.00000,420.00000,446.00000,816200
06/11/2009,0000,443.00000,455.00000,429.00000,447.00000,621500
06/12/2009,0000,447.00000,474.00000,441.00000,452.00000,809600
06/15/2009,0000,465.50000,465.50000,441.00000,443.00000,502700
06/16/2009,0000,452.00000,463.50000,446.00000,451.00000,641300
06/17/2009,0000,448.00000,456.00000,434.00000,435.00000,539000
06/18/2009,0000,435.00000,449.50000,413.00000,421.00000,622600
06/19/2009,0000,428.00000,428.00000,414.00000,428.00000,434500
06/22/2009,0000,434.00000,457.50000,432.00000,457.50000,672100
06/23/2009,0000,456.00000,456.00000,444.00000,456.00000,490600
06/24/2009,0000,455.00000,468.00000,446.50000,456.50000,544500
06/25/2009,0000,448.00000,455.00000,441.00000,447.00000,606100
06/26/2009,0000,452.00000,467.00000,452.00000,455.00000,779900
06/29/2009,0000,460.00000,464.00000,448.00000,452.50000,421300
06/30/2009,0000,468.00000,468.00000,450.00000,460.00000,356400
07/01/2009,0000,456.00000,467.00000,454.00000,465.50000,350900
07/02/2009,0000,466.00000,483.00000,466.00000,471.00000,617100
07/03/2009,0000,471.00000,479.50000,463.00000,472.00000,377300
07/06/2009,0000,479.00000,479.00000,467.50000,470.00000,319000
07/07/2009,0000,470.00000,476.00000,468.00000,474.00000,315700
07/08/2009,0000,474.00000,474.00000,466.50000,471.00000,136400
07/09/2009,0000,470.00000,490.00000,470.00000,490.00000,488400
07/10/2009,0000,494.00000,495.00000,483.00000,485.00000,323400
07/13/2009,0000,445.00000,446.00000,418.00000,421.00000,836000
07/14/2009,0000,438.00000,438.00000,430.00000,433.00000,418000
07/15/2009,0000,437.50000,443.50000,435.00000,440.00000,379000
07/16/2009,0000,447.00000,449.50000,440.00000,440.00000,337000
07/17/2009,0000,440.00000,445.50000,436.00000,438.00000,305000
07/20/2009,0000,447.50000,450.00000,442.50000,446.50000,387000
07/21/2009,0000,448.50000,451.00000,440.00000,441.00000,274000
07/22/2009,0000,441.00000,445.50000,440.50000,440.50000,262000
07/23/2009,0000,441.00000,445.00000,438.00000,441.00000,261000
07/24/2009,0000,446.00000,446.00000,435.00000,435.00000,276000
07/27/2009,0000,435.00000,439.00000,435.00000,435.00000,169000
07/28/2009,0000,435.00000,441.50000,435.00000,437.00000,345000
07/29/2009,0000,442.00000,449.00000,437.00000,437.00000,647000
07/30/2009,0000,440.00000,442.00000,432.00000,437.50000,276000
07/31/2009,0000,438.50000,446.00000,425.00000,426.00000,390000
08/03/2009,0000,420.00000,425.00000,408.50000,412.00000,386000
08/04/2009,0000,414.00000,419.00000,411.00000,413.50000,283000
08/05/2009,0000,406.00000,413.50000,404.00000,407.50000,263000
08/06/2009,0000,410.00000,412.00000,404.00000,412.00000,251000
08/10/2009,0000,406.00000,406.00000,400.00000,400.00000,278000
08/11/2009,0000,405.00000,412.00000,400.00000,412.00000,247000
08/12/2009,0000,405.50000,424.50000,405.50000,420.00000,456000
08/13/2009,0000,428.00000,446.00000,425.00000,445.50000,825000
08/14/2009,0000,446.00000,448.50000,437.00000,437.00000,245000
08/17/2009,0000,437.00000,437.00000,423.00000,423.00000,168000
08/18/2009,0000,407.00000,415.00000,396.00000,406.00000,433000
08/19/2009,0000,410.00000,410.00000,405.00000,405.00000,164000
08/20/2009,0000,408.00000,409.00000,385.00000,395.00000,335000
08/21/2009,0000,400.00000,400.00000,378.00000,380.00000,253000
08/24/2009,0000,390.00000,390.00000,380.00000,386.00000,181000
08/25/2009,0000,386.00000,390.00000,383.00000,389.00000,150000
08/26/2009,0000,385.00000,385.00000,362.00000,362.00000,377000
08/27/2009,0000,339.00000,379.00000,339.00000,376.00000,668000
08/28/2009,0000,375.00000,396.00000,369.50000,396.00000,568000
08/31/2009,0000,391.00000,395.50000,386.00000,391.00000,209000
09/01/2009,0000,392.00000,397.00000,387.00000,393.00000,237000
09/02/2009,0000,390.00000,404.00000,388.00000,392.00000,298000
09/03/2009,0000,397.00000,409.00000,393.50000,398.00000,267000
09/04/2009,0000,403.00000,410.00000,398.50000,400.00000,186000
09/07/2009,0000,410.00000,411.50000,405.00000,406.50000,315000
09/08/2009,0000,409.00000,411.00000,403.50000,408.00000,232000
09/09/2009,0000,408.00000,411.00000,399.50000,400.00000,210000
09/10/2009,0000,411.50000,412.00000,394.00000,395.00000,354000
09/11/2009,0000,400.00000,413.00000,400.00000,411.00000,509000
09/14/2009,0000,419.00000,419.00000,408.00000,408.00000,260000
09/15/2009,0000,411.00000,415.00000,408.00000,411.00000,143000
09/16/2009,0000,415.00000,419.00000,412.50000,416.00000,251000
09/17/2009,0000,417.00000,422.00000,412.00000,414.00000,227000
09/18/2009,0000,414.00000,420.00000,410.00000,412.00000,195000
09/21/2009,0000,412.00000,416.00000,408.00000,410.50000,215000
09/22/2009,0000,406.00000,409.00000,405.50000,405.50000,176000
09/23/2009,0000,405.50000,412.50000,402.00000,405.50000,163000
09/24/2009,0000,401.00000,405.00000,398.50000,399.00000,235000
09/25/2009,0000,400.00000,405.00000,397.00000,400.00000,142000
09/28/2009,0000,394.00000,400.00000,394.00000,399.00000,131000
09/29/2009,0000,405.00000,407.50000,403.00000,405.00000,170000
09/30/2009,0000,408.50000,408.50000,402.00000,404.50000,126000
10/01/2009,0000,406.00000,412.00000,404.50000,409.00000,294000
10/02/2009,0000,402.00000,405.00000,395.00000,397.00000,389000
10/05/2009,0000,397.00000,401.00000,396.50000,396.50000,202000
10/06/2009,0000,396.50000,400.50000,396.50000,396.50000,157000
10/07/2009,0000,402.00000,404.50000,398.00000,400.00000,280000
10/08/2009,0000,405.00000,425.00000,405.00000,416.00000,925000
10/09/2009,0000,426.00000,429.00000,406.00000,410.00000,461000
10/12/2009,0000,406.00000,412.00000,406.00000,406.50000,136000
10/13/2009,0000,400.00000,412.00000,400.00000,410.00000,249000
10/14/2009,0000,415.00000,415.00000,406.50000,407.00000,113000
10/15/2009,0000,411.00000,411.00000,401.00000,401.50000,208000
10/16/2009,0000,401.00000,407.00000,401.00000,407.00000,134000
10/19/2009,0000,405.50000,409.00000,404.00000,405.00000,80000
10/20/2009,0000,406.00000,409.00000,402.00000,403.00000,88000
10/21/2009,0000,403.00000,405.00000,399.00000,403.00000,154000
10/22/2009,0000,403.00000,422.50000,403.00000,412.00000,689000
10/23/2009,0000,415.00000,416.00000,408.50000,410.00000,166000
10/26/2009,0000,420.50000,420.50000,410.50000,411.00000,198000
10/27/2009,0000,411.00000,419.50000,411.00000,419.50000,236000
10/28/2009,0000,425.00000,428.00000,415.50000,416.00000,228000
10/29/2009,0000,416.00000,420.00000,411.00000,420.00000,214000
10/30/2009,0000,426.00000,426.00000,412.50000,412.50000,234000
11/02/2009,0000,404.00000,411.00000,404.00000,409.00000,222000
11/03/2009,0000,405.00000,412.00000,401.50000,402.00000,160000
11/04/2009,0000,403.00000,408.00000,401.00000,406.00000,100000
11/05/2009,0000,412.00000,412.00000,403.00000,403.00000,92000
11/06/2009,0000,407.50000,408.00000,401.00000,401.00000,168000
11/09/2009,0000,404.00000,408.00000,400.00000,403.00000,137000
11/10/2009,0000,405.00000,407.00000,404.00000,406.00000,87000
11/11/2009,0000,406.00000,408.00000,402.00000,405.00000,143000
11/12/2009,0000,410.00000,420.00000,409.00000,414.00000,474000
11/13/2009,0000,414.00000,425.00000,410.00000,423.50000,426000
11/16/2009,0000,418.00000,422.00000,417.00000,418.00000,141000
11/17/2009,0000,423.00000,425.00000,415.50000,416.00000,215000
11/18/2009,0000,418.00000,423.00000,416.50000,419.00000,188000
11/19/2009,0000,420.00000,420.00000,415.00000,415.00000,181000
11/20/2009,0000,415.00000,419.00000,411.00000,411.00000,128000
11/23/2009,0000,410.00000,414.00000,408.00000,409.00000,48000
11/24/2009,0000,412.00000,413.00000,408.00000,408.00000,144000
11/25/2009,0000,410.00000,417.00000,408.50000,414.00000,124000
11/26/2009,0000,418.00000,418.00000,408.00000,408.00000,354000
11/27/2009,0000,405.00000,409.50000,404.00000,405.00000,128000
11/30/2009,0000,405.00000,406.50000,400.00000,401.00000,306000
12/01/2009,0000,401.00000,403.00000,397.00000,399.50000,223000
12/02/2009,0000,400.00000,403.50000,398.00000,398.00000,217000
12/03/2009,0000,399.00000,404.00000,399.00000,403.00000,180000
12/04/2009,0000,403.00000,403.00000,396.00000,397.00000,266000
12/07/2009,0000,401.50000,409.00000,400.00000,404.50000,420000
12/08/2009,0000,405.00000,412.00000,401.00000,411.00000,417000
12/09/2009,0000,412.00000,424.00000,409.00000,422.00000,765000
12/11/2009,0000,416.00000,417.00000,411.50000,414.00000,170000
12/14/2009,0000,416.00000,421.50000,414.50000,414.50000,111000
12/15/2009,0000,417.00000,418.00000,409.50000,410.00000,159000
12/16/2009,0000,410.00000,416.00000,408.00000,411.00000,124000
12/17/2009,0000,412.00000,415.50000,411.00000,412.00000,98000
12/18/2009,0000,410.50000,414.00000,408.50000,414.00000,62000
12/21/2009,0000,415.00000,418.00000,411.50000,412.00000,56000
12/22/2009,0000,412.50000,417.00000,410.50000,411.00000,54000
12/23/2009,0000,411.00000,411.50000,404.00000,405.50000,290000
12/25/2009,0000,406.50000,408.50000,404.50000,404.50000,149000
04/02/2007,0000,368.50000,371.00000,365.00000,365.00000,35200
04/03/2007,0000,365.00000,365.50000,363.50000,364.50000,31900
04/04/2007,0000,364.50000,367.00000,363.50000,363.50000,20900
04/09/2007,0000,363.00000,366.00000,363.00000,363.00000,29700
04/10/2007,0000,361.00000,361.00000,354.00000,356.00000,97900
04/11/2007,0000,356.00000,357.00000,347.00000,357.00000,107800
04/12/2007,0000,358.00000,362.50000,358.00000,362.50000,52800
04/13/2007,0000,367.00000,367.00000,363.00000,363.00000,29700
04/16/2007,0000,363.00000,367.00000,363.00000,364.00000,12100
04/17/2007,0000,365.00000,369.50000,365.00000,369.50000,23100
04/18/2007,0000,363.00000,371.00000,363.00000,370.00000,91300
04/19/2007,0000,364.00000,370.00000,364.00000,370.00000,18700
04/20/2007,0000,365.00000,365.50000,365.00000,365.50000,4400
04/23/2007,0000,365.00000,370.00000,365.00000,370.00000,17600
04/24/2007,0000,366.50000,371.00000,360.00000,371.00000,60500
04/25/2007,0000,366.50000,366.50000,366.50000,366.50000,1100
04/26/2007,0000,370.00000,371.00000,367.00000,370.00000,17600
04/27/2007,0000,371.00000,371.00000,371.00000,371.00000,45100
04/30/2007,0000,370.00000,370.00000,360.00000,361.00000,30800
05/02/2007,0000,351.50000,355.00000,351.00000,351.00000,18700
05/03/2007,0000,350.00000,354.00000,350.00000,352.50000,15400
05/04/2007,0000,352.50000,355.50000,352.50000,355.50000,11000
05/07/2007,0000,356.00000,360.00000,355.50000,360.00000,39600
05/08/2007,0000,352.00000,356.00000,351.50000,354.00000,18700
05/09/2007,0000,352.00000,352.00000,346.00000,346.00000,261800
05/10/2007,0000,344.00000,344.00000,337.50000,340.00000,51700
05/11/2007,0000,340.00000,340.00000,320.50000,323.00000,88000
05/14/2007,0000,323.00000,323.00000,305.00000,311.50000,81400
05/15/2007,0000,311.50000,333.00000,311.50000,333.00000,61600
05/16/2007,0000,333.00000,351.00000,333.00000,341.00000,221100
05/17/2007,0000,342.00000,348.00000,335.00000,339.00000,33000
05/18/2007,0000,339.00000,339.00000,330.00000,330.50000,23100
05/21/2007,0000,331.00000,333.00000,330.50000,332.00000,40700
05/22/2007,0000,332.00000,333.00000,332.00000,332.50000,7700
05/23/2007,0000,335.00000,335.00000,333.50000,334.00000,17600
05/24/2007,0000,333.50000,333.50000,331.00000,332.00000,34100
05/25/2007,0000,332.00000,333.50000,332.00000,332.50000,14300
05/28/2007,0000,321.00000,334.00000,321.00000,321.00000,600
05/29/2007,0000,328.00000,329.50000,328.00000,328.00000,20900
05/30/2007,0000,325.00000,325.00000,314.00000,315.50000,56100
05/31/2007,0000,323.00000,323.00000,319.00000,320.50000,19800
06/01/2007,0000,320.00000,320.00000,316.50000,316.50000,39600
06/04/2007,0000,320.00000,321.00000,316.50000,317.00000,95700
06/05/2007,0000,318.00000,328.00000,318.00000,320.00000,118800
06/06/2007,0000,320.00000,325.00000,320.00000,320.00000,123200
06/07/2007,0000,323.00000,325.00000,320.00000,323.50000,61600
06/08/2007,0000,324.00000,344.00000,323.50000,343.50000,147400
06/11/2007,0000,343.50000,348.50000,336.00000,338.00000,83600
06/12/2007,0000,337.50000,343.00000,336.00000,338.00000,85800
06/13/2007,0000,338.00000,346.00000,338.00000,344.00000,89100
06/14/2007,0000,348.00000,348.00000,344.00000,348.00000,86900
06/15/2007,0000,335.00000,335.00000,321.00000,325.50000,101200
06/20/2007,0000,328.00000,342.00000,328.00000,342.00000,105600
06/21/2007,0000,347.00000,347.00000,332.00000,333.00000,64900
06/22/2007,0000,333.00000,337.00000,333.00000,335.00000,18700
06/25/2007,0000,334.00000,340.00000,334.00000,335.00000,79200
06/26/2007,0000,338.00000,338.00000,335.00000,337.00000,41800
06/27/2007,0000,337.00000,342.00000,337.00000,341.00000,46200
06/28/2007,0000,345.00000,347.50000,343.00000,347.00000,45100
06/29/2007,0000,347.00000,358.00000,347.00000,354.00000,62700
07/02/2007,0000,354.00000,355.00000,341.00000,341.00000,25300
07/03/2007,0000,350.00000,350.00000,343.50000,343.50000,17600
07/04/2007,0000,343.50000,349.50000,343.00000,343.00000,33000
07/05/2007,0000,348.00000,348.00000,344.50000,347.00000,28600
07/06/2007,0000,347.00000,347.00000,343.00000,343.50000,20900
07/09/2007,0000,348.50000,360.00000,348.50000,356.50000,97900
07/10/2007,0000,352.00000,352.00000,349.00000,351.00000,16500
07/11/2007,0000,351.00000,351.50000,339.00000,341.00000,34100
07/12/2007,0000,347.00000,358.00000,342.00000,354.00000,53900
07/13/2007,0000,358.00000,365.00000,357.00000,361.00000,80300
07/16/2007,0000,360.00000,361.00000,359.50000,360.00000,28600
07/17/2007,0000,360.00000,363.00000,360.00000,363.00000,18700
07/18/2007,0000,363.00000,363.00000,359.00000,363.00000,67100
07/19/2007,0000,349.50000,357.00000,349.50000,353.00000,11000
07/20/2007,0000,351.00000,351.00000,343.00000,346.00000,86900
07/23/2007,0000,340.00000,346.00000,331.00000,335.00000,31900
07/24/2007,0000,342.00000,344.50000,336.00000,336.00000,50600
07/25/2007,0000,336.00000,341.00000,336.00000,336.00000,31900
07/26/2007,0000,339.50000,339.50000,326.00000,328.00000,163900
07/27/2007,0000,326.00000,327.00000,316.00000,316.00000,86900
07/30/2007,0000,315.00000,322.00000,314.50000,316.00000,59400
07/31/2007,0000,320.00000,320.00000,313.00000,313.00000,93500
08/01/2007,0000,313.00000,320.00000,310.50000,311.50000,61600
08/02/2007,0000,320.00000,320.00000,306.00000,308.50000,24200
08/03/2007,0000,313.00000,316.00000,308.00000,316.00000,29700
08/06/2007,0000,300.00000,316.00000,300.00000,315.00000,35200
08/07/2007,0000,315.00000,319.00000,305.50000,307.00000,18700
08/08/2007,0000,307.00000,315.00000,306.00000,308.00000,88000
08/09/2007,0000,314.50000,314.50000,308.50000,308.50000,13200
08/10/2007,0000,313.00000,313.00000,304.50000,304.50000,47300
08/13/2007,0000,304.50000,304.50000,295.00000,295.50000,103400
08/14/2007,0000,295.50000,299.00000,295.00000,295.00000,34100
08/15/2007,0000,291.00000,291.00000,283.00000,283.00000,33000
08/16/2007,0000,273.50000,283.00000,270.00000,274.00000,35200
08/17/2007,0000,272.00000,272.00000,257.50000,257.50000,42900
08/20/2007,0000,270.00000,271.00000,261.00000,261.00000,161700
08/21/2007,0000,270.00000,270.00000,261.50000,268.50000,74800
08/22/2007,0000,268.50000,268.50000,262.50000,263.00000,33000
08/23/2007,0000,264.00000,269.00000,263.00000,269.00000,157300
08/24/2007,0000,269.00000,287.50000,269.00000,287.00000,138600
08/27/2007,0000,287.50000,297.00000,285.00000,286.50000,39600
08/28/2007,0000,286.50000,287.00000,270.00000,270.00000,27500
08/29/2007,0000,268.00000,272.00000,265.50000,272.00000,14300
08/30/2007,0000,278.00000,280.00000,276.00000,276.00000,12100
08/31/2007,0000,279.00000,283.00000,279.00000,280.00000,11000
09/03/2007,0000,280.00000,280.00000,278.00000,278.00000,20900
09/04/2007,0000,276.00000,280.00000,275.00000,280.00000,15400
09/05/2007,0000,280.00000,283.00000,277.00000,277.00000,35200
09/06/2007,0000,280.00000,280.00000,273.00000,279.00000,29700
09/07/2007,0000,280.00000,286.00000,280.00000,281.00000,160600
09/10/2007,0000,280.50000,280.50000,272.00000,273.00000,24200
09/11/2007,0000,273.00000,273.50000,272.00000,272.00000,27500
09/12/2007,0000,272.00000,272.00000,269.00000,269.00000,59400
09/13/2007,0000,268.00000,268.00000,265.00000,265.00000,31900
09/14/2007,0000,265.00000,265.00000,260.00000,262.00000,70400
09/17/2007,0000,262.00000,262.00000,253.00000,253.00000,42900
09/19/2007,0000,254.00000,254.00000,240.00000,240.50000,88000
09/20/2007,0000,241.00000,244.00000,240.00000,240.00000,60500
09/21/2007,0000,243.00000,243.00000,240.00000,241.00000,60500
09/26/2007,0000,241.00000,245.00000,241.00000,242.00000,112200
09/27/2007,0000,243.00000,251.00000,242.50000,251.00000,371800
09/28/2007,0000,255.00000,262.00000,252.00000,257.00000,369600
10/01/2007,0000,280.00000,282.00000,271.00000,273.00000,137500
10/02/2007,0000,280.00000,292.00000,280.00000,292.00000,90200
10/03/2007,0000,305.00000,305.00000,291.00000,296.50000,294800
10/04/2007,0000,300.00000,309.00000,300.00000,303.50000,129800
10/05/2007,0000,300.00000,303.00000,292.50000,293.00000,99000
10/08/2007,0000,291.00000,305.00000,291.00000,300.00000,86900
10/09/2007,0000,302.00000,302.00000,298.00000,298.00000,22000
10/11/2007,0000,300.00000,318.50000,300.00000,318.50000,173800
10/12/2007,0000,320.00000,339.50000,317.00000,333.50000,226600
10/15/2007,0000,330.00000,347.00000,330.00000,347.00000,102300
10/16/2007,0000,340.50000,340.50000,331.00000,336.00000,84700
10/17/2007,0000,336.00000,338.00000,325.00000,331.00000,259600
10/18/2007,0000,331.00000,331.00000,308.00000,311.00000,143000
10/19/2007,0000,311.00000,325.00000,311.00000,320.00000,78100
10/22/2007,0000,310.00000,316.00000,305.00000,312.00000,58300
10/23/2007,0000,329.00000,329.00000,312.00000,314.00000,38500
10/24/2007,0000,315.00000,320.00000,300.50000,311.00000,60500
10/25/2007,0000,305.00000,320.00000,300.50000,320.00000,70400
10/26/2007,0000,319.50000,324.00000,312.00000,322.00000,77000
10/29/2007,0000,328.00000,329.00000,325.00000,325.00000,49500
10/30/2007,0000,327.00000,335.00000,325.00000,325.00000,96800
10/31/2007,0000,331.50000,331.50000,320.00000,320.00000,9900
11/01/2007,0000,320.00000,333.00000,320.00000,327.00000,116600
11/02/2007,0000,321.50000,323.00000,319.00000,321.00000,41800
11/05/2007,0000,323.00000,326.00000,315.50000,315.50000,75900
11/06/2007,0000,316.50000,316.50000,313.00000,313.00000,19800
11/07/2007,0000,318.00000,318.50000,314.00000,314.00000,12100
11/08/2007,0000,310.00000,311.00000,305.00000,307.00000,107800
11/09/2007,0000,307.00000,315.00000,306.50000,311.00000,25300
11/12/2007,0000,311.00000,311.50000,294.00000,310.00000,50600
11/13/2007,0000,310.00000,313.00000,309.00000,311.00000,14300
11/14/2007,0000,311.00000,312.00000,306.00000,307.00000,81400
11/15/2007,0000,310.00000,312.00000,310.00000,311.00000,19800
11/16/2007,0000,311.00000,312.00000,311.00000,311.00000,6600
11/19/2007,0000,316.00000,316.00000,314.00000,314.00000,28600
11/20/2007,0000,314.00000,317.00000,310.00000,317.00000,103400
11/21/2007,0000,317.00000,317.00000,295.00000,311.00000,59400
11/22/2007,0000,311.00000,311.00000,295.00000,297.50000,23100
11/23/2007,0000,297.50000,303.50000,297.50000,303.50000,184800
11/26/2007,0000,306.00000,314.50000,306.00000,313.00000,71500
11/27/2007,0000,311.00000,315.00000,310.00000,315.00000,262900
11/28/2007,0000,312.50000,315.00000,311.00000,315.00000,3300
11/29/2007,0000,315.00000,324.50000,315.00000,324.00000,8800
11/30/2007,0000,316.50000,317.00000,313.00000,313.00000,11000
12/03/2007,0000,320.00000,320.00000,310.00000,310.00000,217800
12/04/2007,0000,300.00000,310.00000,300.00000,310.00000,26400
12/05/2007,0000,309.00000,313.00000,303.00000,305.00000,8800
12/06/2007,0000,316.50000,316.50000,310.00000,310.00000,17600
12/07/2007,0000,317.00000,317.00000,311.50000,317.00000,24200
12/10/2007,0000,315.00000,318.00000,315.00000,318.00000,13200
12/11/2007,0000,311.00000,312.00000,311.00000,312.00000,656700
12/12/2007,0000,311.00000,311.00000,303.00000,309.00000,15400
12/13/2007,0000,308.00000,309.00000,303.50000,303.50000,12100
12/14/2007,0000,299.00000,300.00000,297.00000,297.00000,24200
12/17/2007,0000,293.00000,297.00000,293.00000,293.00000,12100
12/18/2007,0000,280.00000,280.00000,273.50000,273.50000,42900
12/19/2007,0000,275.00000,285.00000,275.00000,282.50000,58300
12/20/2007,0000,283.00000,283.00000,267.00000,270.50000,22000
12/21/2007,0000,271.00000,275.00000,269.00000,269.00000,11000
12/24/2007,0000,270.00000,275.00000,268.50000,270.00000,12100
12/25/2007,0000,265.00000,270.00000,265.00000,270.00000,3300
12/26/2007,0000,268.00000,275.00000,267.00000,275.00000,16500
12/27/2007,0000,278.00000,284.00000,275.50000,280.00000,28600
12/28/2007,0000,281.00000,296.00000,281.00000,290.00000,92400
12/31/2007,0000,290.00000,296.00000,290.00000,292.00000,20900
01/02/2008,0000,292.00000,297.00000,287.00000,289.00000,36300
01/03/2008,0000,285.00000,285.00000,282.00000,282.00000,15400
01/04/2008,0000,288.00000,292.00000,284.00000,292.00000,11000
01/07/2008,0000,290.00000,290.00000,277.50000,280.00000,13200
01/08/2008,0000,279.00000,289.50000,277.00000,282.00000,19800
01/09/2008,0000,301.50000,301.50000,295.00000,301.50000,82500
01/10/2008,0000,303.00000,313.00000,301.00000,312.00000,57200
01/11/2008,0000,317.00000,324.00000,308.00000,324.00000,63800
01/14/2008,0000,346.50000,346.50000,341.00000,346.50000,348700
01/15/2008,0000,368.00000,370.00000,355.50000,365.00000,343200
01/16/2008,0000,365.00000,368.50000,350.00000,350.00000,191400
01/17/2008,0000,350.00000,365.00000,349.00000,360.00000,117700
01/18/2008,0000,360.00000,365.00000,342.50000,360.00000,177100
01/21/2008,0000,355.00000,370.00000,351.00000,353.00000,92400
01/22/2008,0000,328.50000,345.00000,328.50000,330.00000,121000
01/23/2008,0000,335.00000,340.00000,313.00000,330.00000,59400
01/24/2008,0000,328.00000,330.00000,310.00000,322.00000,139700
01/25/2008,0000,322.00000,344.50000,321.00000,334.50000,231000
01/28/2008,0000,335.50000,356.50000,330.00000,330.00000,195800
01/29/2008,0000,335.50000,345.00000,324.50000,324.50000,139700
01/30/2008,0000,339.00000,345.00000,330.00000,339.00000,48400
01/31/2008,0000,339.00000,354.00000,330.00000,354.00000,75900
02/01/2008,0000,368.00000,371.50000,361.50000,362.00000,122100
02/12/2008,0000,370.00000,387.00000,366.00000,387.00000,132000
02/13/2008,0000,413.00000,414.00000,374.00000,377.00000,514800
02/14/2008,0000,368.00000,388.00000,362.00000,388.00000,209000
02/15/2008,0000,370.00000,379.00000,362.00000,364.00000,339900
02/18/2008,0000,367.00000,382.00000,365.00000,367.50000,344300
02/19/2008,0000,377.00000,393.00000,371.00000,393.00000,347600
02/20/2008,0000,385.00000,403.00000,384.00000,389.00000,173800
02/21/2008,0000,388.00000,403.50000,383.00000,400.00000,154000
02/22/2008,0000,383.00000,399.00000,383.00000,399.00000,75900
02/25/2008,0000,406.00000,425.00000,394.00000,420.00000,283800
02/26/2008,0000,418.00000,439.00000,416.00000,433.00000,257400
02/27/2008,0000,439.00000,463.00000,434.00000,463.00000,228800
02/29/2008,0000,463.00000,493.00000,460.00000,460.00000,576400
03/03/2008,0000,460.00000,489.00000,436.00000,469.00000,355300
03/04/2008,0000,489.00000,501.00000,469.00000,501.00000,419100
03/05/2008,0000,503.00000,533.00000,495.00000,500.00000,650100
03/06/2008,0000,498.00000,509.00000,465.00000,475.00000,569800
03/07/2008,0000,461.00000,469.50000,442.50000,445.50000,704000
03/10/2008,0000,423.00000,430.00000,414.50000,414.50000,432300
03/11/2008,0000,400.00000,430.00000,399.00000,426.00000,1435500
03/12/2008,0000,433.00000,446.00000,433.00000,437.00000,595100
03/13/2008,0000,437.00000,450.00000,421.50000,434.00000,358600
03/14/2008,0000,440.00000,447.00000,429.00000,429.00000,389400
03/17/2008,0000,420.00000,450.00000,420.00000,449.50000,311300
03/18/2008,0000,452.00000,464.00000,448.00000,451.00000,431200
03/19/2008,0000,451.00000,459.00000,441.00000,451.00000,350900
03/20/2008,0000,451.00000,470.00000,451.00000,470.00000,667700
03/21/2008,0000,475.00000,490.00000,465.00000,485.00000,870100
03/24/2008,0000,518.00000,518.00000,490.00000,518.00000,1403600
03/25/2008,0000,482.00000,524.00000,482.00000,485.00000,629200
03/26/2008,0000,485.00000,497.50000,476.00000,480.00000,279400
03/27/2008,0000,482.00000,490.00000,471.00000,475.00000,354200
03/28/2008,0000,477.00000,489.00000,475.00000,487.00000,233200
03/31/2008,0000,485.00000,489.00000,475.00000,489.00000,246400
04/01/2008,0000,488.00000,488.00000,468.00000,468.00000,216700
04/02/2008,0000,472.00000,477.50000,470.00000,472.00000,165000
04/03/2008,0000,473.00000,487.00000,470.00000,477.00000,213400
04/07/2008,0000,485.00000,486.00000,479.00000,482.00000,146300
04/08/2008,0000,485.00000,508.00000,485.00000,493.00000,462000
04/09/2008,0000,496.00000,516.00000,490.00000,513.00000,562100
04/10/2008,0000,513.00000,548.00000,513.00000,545.00000,592900
04/11/2008,0000,545.00000,554.00000,535.00000,541.00000,366300
04/14/2008,0000,555.00000,578.00000,555.00000,577.00000,652300
04/15/2008,0000,585.00000,590.00000,562.00000,577.00000,370700
04/16/2008,0000,577.00000,584.00000,567.00000,568.00000,162800
04/17/2008,0000,571.00000,579.00000,532.00000,550.00000,471900
04/18/2008,0000,540.00000,565.00000,540.00000,560.00000,291500
04/21/2008,0000,560.00000,561.00000,521.00000,528.00000,347600
04/22/2008,0000,521.00000,545.00000,520.00000,528.00000,280500
04/23/2008,0000,536.00000,540.00000,528.00000,537.00000,152900
04/24/2008,0000,542.00000,550.00000,542.00000,544.00000,178200
04/25/2008,0000,550.00000,556.00000,531.00000,533.00000,161700
04/28/2008,0000,544.00000,544.00000,526.00000,536.00000,233200
04/29/2008,0000,530.00000,534.00000,512.00000,523.00000,275000
04/30/2008,0000,518.00000,538.00000,518.00000,534.00000,138600
05/02/2008,0000,537.00000,541.00000,532.00000,538.00000,119900
05/05/2008,0000,540.00000,560.00000,535.00000,547.00000,323400
05/06/2008,0000,551.00000,557.00000,541.00000,544.00000,118800
05/07/2008,0000,547.00000,565.00000,547.00000,556.00000,221100
05/08/2008,0000,556.00000,560.00000,545.00000,545.00000,91300
05/09/2008,0000,548.00000,563.00000,546.00000,555.00000,132000
05/12/2008,0000,558.00000,558.00000,546.00000,553.00000,50600
05/13/2008,0000,553.00000,556.00000,545.00000,550.00000,67100
05/14/2008,0000,557.00000,557.00000,541.00000,544.00000,64900
05/15/2008,0000,545.00000,552.00000,544.00000,545.00000,258500
05/16/2008,0000,554.00000,583.00000,552.00000,577.00000,442200
05/19/2008,0000,592.00000,617.00000,588.00000,617.00000,580800
05/20/2008,0000,625.00000,637.00000,590.00000,595.00000,799700
05/21/2008,0000,596.00000,628.00000,596.00000,613.00000,452100
05/22/2008,0000,602.00000,655.00000,602.00000,655.00000,799700
05/23/2008,0000,659.00000,690.00000,658.00000,681.00000,878900
05/26/2008,0000,705.00000,705.00000,634.00000,634.00000,737000
05/27/2008,0000,646.00000,676.00000,627.00000,665.00000,654500
05/28/2008,0000,670.00000,675.00000,641.00000,641.00000,421300
05/29/2008,0000,651.00000,662.00000,602.00000,610.00000,825000
05/30/2008,0000,612.00000,619.00000,582.00000,612.00000,493900
06/02/2008,0000,616.00000,654.00000,616.00000,654.00000,719400
06/03/2008,0000,657.00000,673.00000,645.00000,660.00000,741400
06/04/2008,0000,664.00000,696.00000,664.00000,688.00000,708400
06/05/2008,0000,686.00000,693.00000,671.00000,683.00000,504900
06/06/2008,0000,683.00000,729.00000,670.00000,728.00000,936100
06/09/2008,0000,715.00000,738.00000,701.00000,730.00000,350900
06/10/2008,0000,720.00000,721.00000,680.00000,684.00000,576400
06/11/2008,0000,654.00000,675.00000,637.00000,643.00000,865700
06/12/2008,0000,618.00000,634.00000,585.00000,587.00000,1065900
06/13/2008,0000,587.00000,610.00000,580.00000,590.00000,1065900
06/16/2008,0000,601.00000,616.00000,596.00000,598.00000,661100
06/17/2008,0000,609.00000,611.00000,595.00000,611.00000,486200
06/18/2008,0000,610.00000,649.00000,608.00000,645.00000,888800
06/19/2008,0000,640.00000,664.00000,639.00000,640.00000,836000
06/20/2008,0000,645.00000,662.00000,630.00000,631.00000,930600
06/23/2008,0000,625.00000,650.00000,623.00000,650.00000,518100
06/24/2008,0000,660.00000,662.00000,621.00000,628.00000,679800
06/25/2008,0000,630.00000,637.00000,598.00000,610.00000,690800
06/26/2008,0000,618.00000,642.00000,612.00000,632.00000,636900
06/27/2008,0000,612.00000,627.00000,605.00000,616.00000,462000
06/30/2008,0000,620.00000,632.00000,573.00000,573.00000,740300
07/01/2008,0000,555.00000,555.00000,533.00000,533.00000,583000
07/02/2008,0000,500.00000,540.00000,500.00000,513.00000,1001000
07/03/2008,0000,504.00000,548.00000,504.00000,548.00000,981200
07/04/2008,0000,560.00000,574.00000,510.00000,510.00000,1071400
07/07/2008,0000,496.00000,507.00000,486.00000,499.00000,717200
07/08/2008,0000,502.00000,520.00000,490.00000,498.00000,663300
07/09/2008,0000,518.00000,518.00000,500.00000,500.00000,397100
07/10/2008,0000,500.00000,514.00000,491.50000,492.00000,632500
07/11/2008,0000,495.00000,500.00000,481.00000,486.00000,606100
07/14/2008,0000,486.00000,506.00000,486.00000,500.00000,468600
07/15/2008,0000,500.00000,518.00000,485.00000,485.00000,699600
07/16/2008,0000,493.00000,495.00000,451.50000,451.50000,741400
07/17/2008,0000,455.00000,457.50000,421.00000,430.00000,1285900
07/18/2008,0000,435.00000,440.00000,400.00000,400.00000,892100
07/21/2008,0000,389.00000,428.00000,380.00000,428.00000,1486100
07/22/2008,0000,428.00000,437.00000,420.00000,420.00000,965800
07/23/2008,0000,430.00000,449.00000,423.00000,449.00000,669900
07/24/2008,0000,454.00000,480.00000,450.00000,480.00000,848100
07/25/2008,0000,470.00000,494.00000,470.00000,484.50000,1289200
07/29/2008,0000,475.00000,485.00000,465.00000,479.00000,332200
07/30/2008,0000,490.00000,512.00000,490.00000,505.00000,514800
07/31/2008,0000,518.00000,525.00000,497.00000,512.00000,409200
08/01/2008,0000,512.00000,515.00000,496.00000,515.00000,386100
08/04/2008,0000,515.00000,515.00000,479.00000,479.00000,178200
08/05/2008,0000,445.50000,450.00000,445.50000,445.50000,198000
08/06/2008,0000,445.50000,465.00000,445.50000,455.50000,281600
08/07/2008,0000,420.00000,423.50000,415.00000,416.00000,386100
08/08/2008,0000,410.00000,435.00000,393.50000,430.00000,658900
08/11/2008,0000,435.00000,455.50000,430.00000,443.50000,366300
08/12/2008,0000,450.00000,450.00000,436.00000,436.00000,420200
08/13/2008,0000,439.00000,466.50000,439.00000,466.50000,685300
08/14/2008,0000,488.00000,499.00000,483.00000,499.00000,558800
08/15/2008,0000,500.00000,519.00000,500.00000,500.00000,661100
08/18/2008,0000,504.00000,515.00000,500.00000,500.00000,467500
08/19/2008,0000,495.00000,495.00000,471.00000,475.00000,557700
08/20/2008,0000,463.00000,507.00000,451.00000,494.00000,843700
08/21/2008,0000,499.50000,503.00000,482.00000,482.00000,470800
08/22/2008,0000,486.00000,498.50000,486.00000,490.00000,323400
08/25/2008,0000,504.00000,519.00000,495.00000,515.00000,705100
08/26/2008,0000,513.00000,522.00000,501.00000,512.00000,669900
08/27/2008,0000,512.00000,522.00000,508.00000,519.00000,310200
08/28/2008,0000,522.00000,536.00000,515.00000,515.00000,481800
08/29/2008,0000,523.00000,524.00000,505.00000,505.00000,416900
09/01/2008,0000,472.00000,487.00000,470.00000,470.00000,378400
09/02/2008,0000,460.00000,473.00000,439.00000,445.00000,744700
09/03/2008,0000,444.00000,449.00000,428.00000,429.00000,446600
09/04/2008,0000,429.00000,434.50000,399.00000,399.00000,631400
09/05/2008,0000,375.00000,385.00000,371.50000,385.00000,514800
09/08/2008,0000,411.50000,411.50000,407.00000,411.50000,521400
09/09/2008,0000,411.50000,420.00000,401.50000,405.00000,770000
09/10/2008,0000,400.00000,431.50000,400.00000,421.00000,767800
09/11/2008,0000,422.00000,427.00000,395.50000,396.00000,495000
09/12/2008,0000,405.00000,409.50000,385.00000,398.50000,552200
09/15/2008,0000,385.00000,395.00000,381.00000,391.00000,324500
09/16/2008,0000,372.00000,379.00000,364.00000,364.00000,260700
09/17/2008,0000,370.00000,380.00000,355.00000,356.00000,476300
09/18/2008,0000,336.00000,339.00000,331.50000,331.50000,401500
09/19/2008,0000,345.00000,354.50000,340.00000,354.50000,768900
09/22/2008,0000,366.00000,371.00000,356.00000,362.00000,499400
09/23/2008,0000,360.00000,384.00000,350.00000,384.00000,643500
09/24/2008,0000,392.00000,404.00000,387.00000,396.00000,866800
09/25/2008,0000,388.00000,396.00000,380.00000,380.00000,366300
09/26/2008,0000,380.00000,388.00000,353.50000,354.00000,412500
09/30/2008,0000,329.50000,351.00000,329.50000,351.00000,414700
10/01/2008,0000,357.00000,367.00000,343.50000,346.00000,496100
10/02/2008,0000,355.00000,359.00000,323.00000,330.00000,291500
10/03/2008,0000,310.00000,325.00000,307.00000,323.00000,239800
10/06/2008,0000,316.00000,316.00000,300.50000,300.50000,403700
10/07/2008,0000,279.50000,286.00000,279.50000,279.50000,301400
10/08/2008,0000,260.00000,260.00000,260.00000,260.00000,42900
10/09/2008,0000,242.00000,242.00000,242.00000,242.00000,80300
10/13/2008,0000,234.00000,234.00000,234.00000,234.00000,15400
10/14/2008,0000,227.00000,250.00000,227.00000,250.00000,812900
10/15/2008,0000,245.00000,245.00000,241.50000,241.50000,181500
10/16/2008,0000,233.50000,233.50000,233.50000,233.50000,47300
10/17/2008,0000,225.50000,230.00000,225.50000,225.50000,193600
10/20/2008,0000,218.00000,218.00000,218.00000,218.00000,27500
10/21/2008,0000,215.50000,225.00000,210.50000,210.50000,570900
10/22/2008,0000,203.50000,203.50000,203.50000,203.50000,36300
10/23/2008,0000,196.50000,196.50000,196.50000,196.50000,9900
10/24/2008,0000,190.00000,195.00000,190.00000,190.00000,396000
10/27/2008,0000,178.00000,195.00000,177.00000,177.00000,418000
10/28/2008,0000,168.00000,189.00000,165.00000,189.00000,567600
10/29/2008,0000,201.00000,202.00000,195.00000,200.00000,579700
10/30/2008,0000,205.00000,214.00000,204.00000,214.00000,183700
10/31/2008,0000,228.00000,228.50000,224.50000,228.50000,203500
11/03/2008,0000,244.00000,244.00000,236.00000,244.00000,449900
11/04/2008,0000,258.00000,258.00000,236.00000,256.00000,542300
11/05/2008,0000,253.00000,264.00000,245.00000,248.00000,466400
11/06/2008,0000,232.00000,244.00000,231.00000,240.00000,532400
11/07/2008,0000,224.00000,255.00000,224.00000,254.00000,335500
11/10/2008,0000,252.00000,255.00000,239.00000,239.00000,250800
11/11/2008,0000,225.00000,246.00000,225.00000,239.00000,236500
11/12/2008,0000,230.00000,239.50000,222.50000,222.50000,260700
11/13/2008,0000,210.00000,221.50000,207.00000,215.00000,314600
11/14/2008,0000,222.00000,225.00000,207.00000,208.00000,258500
11/17/2008,0000,203.00000,222.50000,203.00000,222.50000,389400
11/18/2008,0000,225.00000,232.00000,216.00000,220.00000,385000
11/19/2008,0000,220.00000,228.50000,213.00000,218.00000,251900
11/20/2008,0000,208.00000,221.00000,208.00000,214.00000,185900
11/21/2008,0000,215.00000,228.50000,215.00000,228.50000,216700
11/24/2008,0000,230.00000,242.50000,226.00000,241.50000,210100
11/25/2008,0000,244.50000,256.00000,244.50000,245.00000,243100
11/26/2008,0000,245.00000,254.00000,245.00000,251.00000,207900
11/27/2008,0000,258.00000,259.00000,247.00000,251.00000,247500
11/28/2008,0000,251.00000,259.00000,249.00000,250.00000,235400
12/01/2008,0000,254.00000,259.00000,248.00000,249.00000,414700
12/02/2008,0000,235.50000,250.00000,235.50000,241.00000,258500
12/03/2008,0000,242.00000,257.50000,242.00000,256.00000,741400
12/04/2008,0000,263.00000,264.00000,253.00000,256.00000,358600
12/05/2008,0000,256.00000,261.50000,252.00000,253.50000,280500
12/08/2008,0000,260.00000,270.00000,260.00000,267.00000,385000
12/09/2008,0000,272.00000,285.00000,271.00000,275.00000,446600
12/10/2008,0000,280.00000,283.50000,275.00000,282.50000,353100
12/11/2008,0000,283.50000,302.00000,282.00000,302.00000,610500
12/12/2008,0000,311.00000,323.00000,300.00000,321.00000,851400
12/15/2008,0000,343.00000,343.00000,327.50000,331.50000,1085700
12/16/2008,0000,325.00000,331.50000,320.00000,326.00000,423500
12/17/2008,0000,330.00000,337.00000,325.00000,326.00000,550000
12/18/2008,0000,322.50000,338.50000,322.50000,336.50000,442200
12/19/2008,0000,336.50000,342.00000,325.00000,326.00000,521400
12/22/2008,0000,326.00000,335.00000,315.00000,315.00000,403700
12/23/2008,0000,318.00000,325.00000,293.00000,293.00000,708400
12/24/2008,0000,286.00000,300.00000,280.00000,296.00000,545600
12/25/2008,0000,296.00000,299.00000,281.00000,288.00000,330000
12/26/2008,0000,288.00000,296.00000,287.50000,295.00000,301400
12/29/2008,0000,295.00000,307.00000,292.00000,307.00000,360800
12/30/2008,0000,315.00000,328.00000,313.00000,328.00000,567600
12/31/2008,0000,333.00000,342.00000,326.00000,326.00000,756800
01/05/2009,0000,337.00000,338.00000,331.00000,331.00000,475200
01/06/2009,0000,331.00000,337.00000,317.00000,319.00000,589600
01/07/2009,0000,320.00000,334.00000,320.00000,326.00000,556600
01/08/2009,0000,320.00000,325.50000,312.00000,312.00000,358600
01/09/2009,0000,313.00000,328.00000,313.00000,327.00000,405900
01/12/2009,0000,327.00000,332.50000,324.00000,324.00000,271700
01/13/2009,0000,330.00000,330.00000,313.50000,319.00000,423500
01/14/2009,0000,322.00000,330.00000,319.50000,319.50000,425700
01/15/2009,0000,313.00000,323.00000,309.50000,311.50000,455400
01/16/2009,0000,318.50000,318.50000,313.00000,316.00000,268400
01/19/2009,0000,316.00000,317.50000,305.00000,305.50000,440000
01/20/2009,0000,301.00000,303.00000,285.00000,287.00000,567600
01/21/2009,0000,276.00000,287.00000,276.00000,286.50000,410300
02/02/2009,0000,280.00000,286.00000,270.00000,270.00000,531300
02/03/2009,0000,270.00000,282.00000,270.00000,281.00000,493900
02/04/2009,0000,285.00000,286.00000,275.00000,276.00000,468600
02/05/2009,0000,274.00000,283.00000,273.00000,274.00000,526900
02/06/2009,0000,278.50000,291.50000,276.00000,291.00000,1108800
02/09/2009,0000,293.00000,297.00000,286.50000,286.50000,598400
02/10/2009,0000,285.00000,293.00000,285.00000,288.00000,452100
02/11/2009,0000,282.50000,287.00000,282.00000,285.00000,334400
02/12/2009,0000,290.00000,297.00000,286.00000,286.50000,765600
02/13/2009,0000,292.00000,292.00000,286.00000,288.00000,548900
02/16/2009,0000,291.50000,295.50000,286.00000,286.50000,513700
02/17/2009,0000,288.50000,292.50000,270.50000,274.00000,929500
02/18/2009,0000,272.00000,285.00000,266.00000,278.00000,888800
02/19/2009,0000,278.00000,285.00000,278.00000,278.00000,712800
02/20/2009,0000,278.00000,283.00000,271.00000,271.00000,584100
02/23/2009,0000,271.00000,271.00000,263.00000,267.50000,573100
02/24/2009,0000,262.00000,280.00000,262.00000,275.00000,739200
02/25/2009,0000,280.00000,282.00000,272.00000,272.00000,453200
02/26/2009,0000,279.00000,279.00000,271.00000,273.00000,346500
02/27/2009,0000,276.00000,279.00000,274.00000,275.00000,292600
03/02/2009,0000,275.00000,275.00000,262.00000,264.00000,568700
03/03/2009,0000,260.00000,262.00000,253.00000,257.00000,460900
03/04/2009,0000,257.00000,266.00000,257.00000,266.00000,355300
03/05/2009,0000,277.00000,282.00000,277.00000,281.00000,1131900
03/06/2009,0000,280.00000,284.00000,275.50000,276.00000,570900
03/09/2009,0000,282.00000,286.50000,278.50000,278.50000,640200
03/10/2009,0000,280.00000,282.00000,278.00000,279.50000,272800
03/11/2009,0000,282.00000,285.00000,278.00000,278.00000,371800
03/12/2009,0000,281.00000,291.50000,281.00000,285.50000,925100
03/13/2009,0000,291.00000,304.50000,290.00000,301.00000,1518000
03/16/2009,0000,315.00000,322.00000,308.00000,322.00000,1076900
03/17/2009,0000,324.00000,328.00000,316.00000,318.00000,977900
03/18/2009,0000,318.00000,323.00000,310.00000,313.00000,920700
03/19/2009,0000,316.00000,323.00000,313.50000,316.00000,646800
03/20/2009,0000,318.00000,326.00000,316.00000,317.50000,700700
03/23/2009,0000,324.00000,325.00000,317.50000,321.00000,474100
03/24/2009,0000,326.00000,339.00000,322.00000,330.00000,1347500
03/25/2009,0000,330.00000,338.00000,323.50000,333.50000,1065900
03/26/2009,0000,338.00000,345.00000,335.00000,335.50000,1001000
03/27/2009,0000,335.50000,339.00000,325.00000,326.00000,853600
03/30/2009,0000,325.50000,332.00000,316.00000,316.00000,734800
03/31/2009,0000,320.00000,338.00000,320.00000,338.00000,1448700
04/01/2009,0000,338.00000,352.00000,336.00000,350.00000,1428900
04/02/2009,0000,360.00000,374.00000,355.00000,374.00000,810700
04/03/2009,0000,376.00000,385.00000,366.00000,367.00000,729300
04/06/2009,0000,372.00000,382.00000,355.00000,358.00000,589600
04/07/2009,0000,350.00000,363.00000,350.00000,361.00000,455400
04/08/2009,0000,360.00000,386.00000,359.00000,386.00000,926200
04/09/2009,0000,402.00000,413.00000,400.00000,413.00000,1034000
04/10/2009,0000,425.00000,438.00000,418.50000,425.00000,1112100
04/13/2009,0000,430.00000,430.00000,402.00000,405.00000,916300
04/14/2009,0000,402.00000,420.00000,395.00000,413.00000,916300
04/15/2009,0000,413.00000,415.00000,392.00000,401.00000,1200100
04/16/2009,0000,401.00000,410.00000,398.50000,400.50000,943800
04/17/2009,0000,403.50000,416.00000,380.00000,392.00000,1266100
04/20/2009,0000,400.00000,405.00000,392.00000,405.00000,649000
04/21/2009,0000,404.00000,416.50000,399.00000,410.00000,883300
04/22/2009,0000,413.00000,433.00000,412.00000,422.00000,1508100
04/23/2009,0000,428.00000,428.00000,412.00000,414.00000,596200
04/24/2009,0000,419.00000,424.00000,408.50000,410.00000,588500
04/27/2009,0000,410.00000,410.00000,385.00000,387.00000,948200
04/28/2009,0000,380.00000,386.00000,361.00000,372.00000,881100
04/29/2009,0000,370.00000,370.00000,349.00000,354.00000,959200
04/30/2009,0000,374.00000,378.50000,361.00000,378.50000,588500
05/04/2009,0000,387.00000,404.50000,387.00000,404.50000,843700
05/05/2009,0000,432.00000,432.00000,404.50000,430.00000,1700600
05/06/2009,0000,427.00000,432.00000,419.00000,426.00000,837100
05/07/2009,0000,430.00000,445.00000,426.00000,428.00000,986700
05/08/2009,0000,427.00000,439.00000,420.00000,431.00000,542300
05/11/2009,0000,423.00000,434.00000,423.00000,425.00000,473000
05/12/2009,0000,425.00000,425.00000,406.00000,411.00000,514800
05/13/2009,0000,417.00000,428.50000,414.50000,428.00000,489500
05/14/2009,0000,440.00000,444.00000,428.00000,440.00000,721600
05/15/2009,0000,445.00000,470.50000,445.00000,470.50000,953700
05/18/2009,0000,477.50000,503.00000,466.50000,503.00000,1038400
05/19/2009,0000,515.00000,534.00000,488.00000,490.00000,1054900
05/20/2009,0000,493.00000,503.00000,478.00000,491.00000,996600
05/21/2009,0000,481.00000,512.00000,481.00000,499.00000,812900
05/22/2009,0000,499.00000,510.00000,496.00000,501.00000,915200
05/25/2009,0000,506.00000,512.00000,493.00000,494.00000,491700
05/26/2009,0000,492.00000,494.50000,459.50000,467.00000,715000
05/27/2009,0000,480.00000,494.00000,475.00000,486.00000,1582900
06/01/2009,0000,492.00000,508.00000,486.00000,506.00000,799700
06/02/2009,0000,520.00000,520.00000,480.00000,486.50000,774400
06/03/2009,0000,471.00000,495.00000,471.00000,482.00000,363000
06/04/2009,0000,482.00000,496.50000,468.00000,473.50000,654500
06/05/2009,0000,480.00000,481.50000,452.00000,456.00000,748000
06/08/2009,0000,462.00000,466.00000,447.00000,447.00000,521400
06/09/2009,0000,450.00000,455.00000,416.00000,417.00000,831600
06/10/2009,0000,425.00000,446.00000,420.00000,446.00000,816200
06/11/2009,0000,443.00000,455.00000,429.00000,447.00000,621500
06/12/2009,0000,447.00000,474.00000,441.00000,452.00000,809600
06/15/2009,0000,465.50000,465.50000,441.00000,443.00000,502700
06/16/2009,0000,452.00000,463.50000,446.00000,451.00000,641300
06/17/2009,0000,448.00000,456.00000,434.00000,435.00000,539000
06/18/2009,0000,435.00000,449.50000,413.00000,421.00000,622600
06/19/2009,0000,428.00000,428.00000,414.00000,428.00000,434500
06/22/2009,0000,434.00000,457.50000,432.00000,457.50000,672100
06/23/2009,0000,456.00000,456.00000,444.00000,456.00000,490600
06/24/2009,0000,455.00000,468.00000,446.50000,456.50000,544500
06/25/2009,0000,448.00000,455.00000,441.00000,447.00000,606100
06/26/2009,0000,452.00000,467.00000,452.00000,455.00000,779900
06/29/2009,0000,460.00000,464.00000,448.00000,452.50000,421300
06/30/2009,0000,468.00000,468.00000,450.00000,460.00000,356400
07/01/2009,0000,456.00000,467.00000,454.00000,465.50000,350900
07/02/2009,0000,466.00000,483.00000,466.00000,471.00000,617100
07/03/2009,0000,471.00000,479.50000,463.00000,472.00000,377300
07/06/2009,0000,479.00000,479.00000,467.50000,470.00000,319000
07/07/2009,0000,470.00000,476.00000,468.00000,474.00000,315700
07/08/2009,0000,474.00000,474.00000,466.50000,471.00000,136400
07/09/2009,0000,470.00000,490.00000,470.00000,490.00000,488400
07/10/2009,0000,494.00000,495.00000,483.00000,485.00000,323400
07/13/2009,0000,445.00000,446.00000,418.00000,421.00000,836000
07/14/2009,0000,438.00000,438.00000,430.00000,433.00000,418000
07/15/2009,0000,437.50000,443.50000,435.00000,440.00000,379000
07/16/2009,0000,447.00000,449.50000,440.00000,440.00000,337000
07/17/2009,0000,440.00000,445.50000,436.00000,438.00000,305000
07/20/2009,0000,447.50000,450.00000,442.50000,446.50000,387000
07/21/2009,0000,448.50000,451.00000,440.00000,441.00000,274000
07/22/2009,0000,441.00000,445.50000,440.50000,440.50000,262000
07/23/2009,0000,441.00000,445.00000,438.00000,441.00000,261000
07/24/2009,0000,446.00000,446.00000,435.00000,435.00000,276000
07/27/2009,0000,435.00000,439.00000,435.00000,435.00000,169000
07/28/2009,0000,435.00000,441.50000,435.00000,437.00000,345000
07/29/2009,0000,442.00000,449.00000,437.00000,437.00000,647000
07/30/2009,0000,440.00000,442.00000,432.00000,437.50000,276000
07/31/2009,0000,438.50000,446.00000,425.00000,426.00000,390000
08/03/2009,0000,420.00000,425.00000,408.50000,412.00000,386000
08/04/2009,0000,414.00000,419.00000,411.00000,413.50000,283000
08/05/2009,0000,406.00000,413.50000,404.00000,407.50000,263000
08/06/2009,0000,410.00000,412.00000,404.00000,412.00000,251000
08/10/2009,0000,406.00000,406.00000,400.00000,400.00000,278000
08/11/2009,0000,405.00000,412.00000,400.00000,412.00000,247000
08/12/2009,0000,405.50000,424.50000,405.50000,420.00000,456000
08/13/2009,0000,428.00000,446.00000,425.00000,445.50000,825000
08/14/2009,0000,446.00000,448.50000,437.00000,437.00000,245000
08/17/2009,0000,437.00000,437.00000,423.00000,423.00000,168000
08/18/2009,0000,407.00000,415.00000,396.00000,406.00000,433000
08/19/2009,0000,410.00000,410.00000,405.00000,405.00000,164000
08/20/2009,0000,408.00000,409.00000,385.00000,395.00000,335000
08/21/2009,0000,400.00000,400.00000,378.00000,380.00000,253000
08/24/2009,0000,390.00000,390.00000,380.00000,386.00000,181000
08/25/2009,0000,386.00000,390.00000,383.00000,389.00000,150000
08/26/2009,0000,385.00000,385.00000,362.00000,362.00000,377000
08/27/2009,0000,339.00000,379.00000,339.00000,376.00000,668000
08/28/2009,0000,375.00000,396.00000,369.50000,396.00000,568000
08/31/2009,0000,391.00000,395.50000,386.00000,391.00000,209000
09/01/2009,0000,392.00000,397.00000,387.00000,393.00000,237000
09/02/2009,0000,390.00000,404.00000,388.00000,392.00000,298000
09/03/2009,0000,397.00000,409.00000,393.50000,398.00000,267000
09/04/2009,0000,403.00000,410.00000,398.50000,400.00000,186000
09/07/2009,0000,410.00000,411.50000,405.00000,406.50000,315000
09/08/2009,0000,409.00000,411.00000,403.50000,408.00000,232000
09/09/2009,0000,408.00000,411.00000,399.50000,400.00000,210000
09/10/2009,0000,411.50000,412.00000,394.00000,395.00000,354000
09/11/2009,0000,400.00000,413.00000,400.00000,411.00000,509000
09/14/2009,0000,419.00000,419.00000,408.00000,408.00000,260000
09/15/2009,0000,411.00000,415.00000,408.00000,411.00000,143000
09/16/2009,0000,415.00000,419.00000,412.50000,416.00000,251000
09/17/2009,0000,417.00000,422.00000,412.00000,414.00000,227000
09/18/2009,0000,414.00000,420.00000,410.00000,412.00000,195000
09/21/2009,0000,412.00000,416.00000,408.00000,410.50000,215000
09/22/2009,0000,406.00000,409.00000,405.50000,405.50000,176000
09/23/2009,0000,405.50000,412.50000,402.00000,405.50000,163000
09/24/2009,0000,401.00000,405.00000,398.50000,399.00000,235000
09/25/2009,0000,400.00000,405.00000,397.00000,400.00000,142000
09/28/2009,0000,394.00000,400.00000,394.00000,399.00000,131000
09/29/2009,0000,405.00000,407.50000,403.00000,405.00000,170000
09/30/2009,0000,408.50000,408.50000,402.00000,404.50000,126000
10/01/2009,0000,406.00000,412.00000,404.50000,409.00000,294000
10/02/2009,0000,402.00000,405.00000,395.00000,397.00000,389000
10/05/2009,0000,397.00000,401.00000,396.50000,396.50000,202000
10/06/2009,0000,396.50000,400.50000,396.50000,396.50000,157000
10/07/2009,0000,402.00000,404.50000,398.00000,400.00000,280000
10/08/2009,0000,405.00000,425.00000,405.00000,416.00000,925000
10/09/2009,0000,426.00000,429.00000,406.00000,410.00000,461000
10/12/2009,0000,406.00000,412.00000,406.00000,406.50000,136000
10/13/2009,0000,400.00000,412.00000,400.00000,410.00000,249000
10/14/2009,0000,415.00000,415.00000,406.50000,407.00000,113000
10/15/2009,0000,411.00000,411.00000,401.00000,401.50000,208000
10/16/2009,0000,401.00000,407.00000,401.00000,407.00000,134000
10/19/2009,0000,405.50000,409.00000,404.00000,405.00000,80000
10/20/2009,0000,406.00000,409.00000,402.00000,403.00000,88000
10/21/2009,0000,403.00000,405.00000,399.00000,403.00000,154000
10/22/2009,0000,403.00000,422.50000,403.00000,412.00000,689000
10/23/2009,0000,415.00000,416.00000,408.50000,410.00000,166000
10/26/2009,0000,420.50000,420.50000,410.50000,411.00000,198000
10/27/2009,0000,411.00000,419.50000,411.00000,419.50000,236000
10/28/2009,0000,425.00000,428.00000,415.50000,416.00000,228000
10/29/2009,0000,416.00000,420.00000,411.00000,420.00000,214000
10/30/2009,0000,426.00000,426.00000,412.50000,412.50000,234000
11/02/2009,0000,404.00000,411.00000,404.00000,409.00000,222000
11/03/2009,0000,405.00000,412.00000,401.50000,402.00000,160000
11/04/2009,0000,403.00000,408.00000,401.00000,406.00000,100000
11/05/2009,0000,412.00000,412.00000,403.00000,403.00000,92000
11/06/2009,0000,407.50000,408.00000,401.00000,401.00000,168000
11/09/2009,0000,404.00000,408.00000,400.00000,403.00000,137000
11/10/2009,0000,405.00000,407.00000,404.00000,406.00000,87000
11/11/2009,0000,406.00000,408.00000,402.00000,405.00000,143000
11/12/2009,0000,410.00000,420.00000,409.00000,414.00000,474000
11/13/2009,0000,414.00000,425.00000,410.00000,423.50000,426000
11/16/2009,0000,418.00000,422.00000,417.00000,418.00000,141000
11/17/2009,0000,423.00000,425.00000,415.50000,416.00000,215000
11/18/2009,0000,418.00000,423.00000,416.50000,419.00000,188000
11/19/2009,0000,420.00000,420.00000,415.00000,415.00000,181000
11/20/2009,0000,415.00000,419.00000,411.00000,411.00000,128000
11/23/2009,0000,410.00000,414.00000,408.00000,409.00000,48000
11/24/2009,0000,412.00000,413.00000,408.00000,408.00000,144000
11/25/2009,0000,410.00000,417.00000,408.50000,414.00000,124000
11/26/2009,0000,418.00000,418.00000,408.00000,408.00000,354000
11/27/2009,0000,405.00000,409.50000,404.00000,405.00000,128000
11/30/2009,0000,405.00000,406.50000,400.00000,401.00000,306000
12/01/2009,0000,401.00000,403.00000,397.00000,399.50000,223000
12/02/2009,0000,400.00000,403.50000,398.00000,398.00000,217000
12/03/2009,0000,399.00000,404.00000,399.00000,403.00000,180000
12/04/2009,0000,403.00000,403.00000,396.00000,397.00000,266000
12/07/2009,0000,401.50000,409.00000,400.00000,404.50000,420000
12/08/2009,0000,405.00000,412.00000,401.00000,411.00000,417000
12/09/2009,0000,412.00000,424.00000,409.00000,422.00000,765000
12/11/2009,0000,416.00000,417.00000,411.50000,414.00000,170000
12/14/2009,0000,416.00000,421.50000,414.50000,414.50000,111000
12/15/2009,0000,417.00000,418.00000,409.50000,410.00000,159000
12/16/2009,0000,410.00000,416.00000,408.00000,411.00000,124000
12/17/2009,0000,412.00000,415.50000,411.00000,412.00000,98000
12/18/2009,0000,410.50000,414.00000,408.50000,414.00000,62000
12/21/2009,0000,415.00000,418.00000,411.50000,412.00000,56000
12/22/2009,0000,412.50000,417.00000,410.50000,411.00000,54000
12/23/2009,0000,411.00000,411.50000,404.00000,405.50000,290000
12/25/2009,0000,406.50000,408.50000,404.50000,404.50000,149000
12/25/2009,0000,406.50000,408.50000,404.50000,404.50000,149000
12/28/2009,0000,407.50000,408.00000,403.00000,404.50000,260000
12/29/2009,1230,407.00000,410.50000,406.00000,406.00000,169010
