DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,165.00000,166.00000,162.00000,163.00000,147000
04/03/2007,0000,163.00000,164.00000,162.00000,163.00000,116000
04/04/2007,0000,165.00000,165.00000,163.00000,164.50000,129000
04/09/2007,0000,167.00000,167.00000,162.00000,163.50000,162000
04/10/2007,0000,163.00000,164.00000,157.50000,159.50000,143000
04/11/2007,0000,160.00000,160.50000,158.50000,159.00000,127000
04/12/2007,0000,157.50000,160.50000,157.50000,159.00000,54000
04/13/2007,0000,160.00000,161.00000,158.00000,158.00000,96000
04/16/2007,0000,160.00000,160.00000,156.00000,156.50000,103000
04/17/2007,0000,158.00000,158.00000,154.00000,154.50000,122000
04/18/2007,0000,156.00000,156.50000,154.00000,154.50000,56000
04/19/2007,0000,155.00000,155.00000,154.00000,154.50000,45000
04/20/2007,0000,157.00000,157.00000,154.00000,154.00000,62000
04/23/2007,0000,156.00000,156.00000,154.00000,154.50000,116000
04/24/2007,0000,154.50000,156.00000,154.00000,154.50000,77000
04/26/2007,0000,156.00000,158.00000,156.00000,157.00000,157000
04/27/2007,0000,156.50000,157.00000,154.00000,154.50000,99000
04/30/2007,0000,154.00000,154.00000,152.00000,152.50000,92000
05/02/2007,0000,152.50000,154.00000,152.50000,153.50000,147000
05/03/2007,0000,154.50000,154.50000,150.50000,150.50000,175000
05/04/2007,0000,151.00000,154.00000,151.00000,154.00000,149000
05/07/2007,0000,154.50000,155.00000,152.00000,153.50000,160000
05/08/2007,0000,155.00000,160.00000,155.00000,156.50000,405000
05/09/2007,0000,158.00000,161.00000,156.50000,159.00000,663000
05/10/2007,0000,160.00000,160.00000,158.00000,158.50000,317000
05/11/2007,0000,158.00000,164.00000,155.00000,160.00000,575000
05/14/2007,0000,161.00000,163.50000,160.00000,161.50000,415000
05/15/2007,0000,161.50000,163.00000,160.50000,161.00000,187000
05/16/2007,0000,161.00000,161.50000,159.50000,160.00000,134000
05/17/2007,0000,161.00000,163.00000,159.50000,159.50000,87000
05/18/2007,0000,161.00000,162.50000,159.50000,161.50000,348000
05/21/2007,0000,162.00000,165.00000,161.50000,164.00000,346000
05/22/2007,0000,164.00000,165.50000,163.50000,164.00000,267000
05/23/2007,0000,162.00000,165.50000,162.00000,165.50000,397000
05/24/2007,0000,165.50000,172.00000,165.50000,171.00000,940000
05/25/2007,0000,171.00000,171.00000,168.00000,168.00000,421000
05/28/2007,0000,170.00000,170.00000,168.00000,168.50000,297000
05/29/2007,0000,168.50000,168.50000,164.50000,165.50000,282000
05/30/2007,0000,164.50000,169.00000,164.50000,165.50000,375000
05/31/2007,0000,168.00000,171.00000,168.00000,169.00000,921000
06/04/2007,0000,176.00000,176.00000,170.00000,173.50000,453000
06/05/2007,0000,174.50000,174.50000,171.00000,171.50000,303000
06/06/2007,0000,171.50000,173.50000,170.00000,170.50000,536000
06/07/2007,0000,170.00000,170.00000,167.00000,169.00000,530000
06/08/2007,0000,168.50000,170.00000,168.00000,170.00000,493000
06/11/2007,0000,172.50000,175.50000,171.50000,173.00000,639000
06/12/2007,0000,179.00000,185.00000,178.00000,185.00000,1001000
06/13/2007,0000,193.00000,197.50000,188.00000,197.50000,2608000
06/14/2007,0000,197.50000,211.00000,193.50000,205.50000,2656000
06/15/2007,0000,208.50000,212.50000,202.00000,203.00000,1088000
06/20/2007,0000,203.00000,205.00000,195.00000,198.00000,920000
06/21/2007,0000,198.00000,205.00000,198.00000,203.00000,1051000
06/22/2007,0000,205.00000,217.00000,205.00000,213.50000,2076000
06/25/2007,0000,210.00000,210.50000,204.00000,205.50000,1095000
06/26/2007,0000,205.00000,205.00000,197.50000,200.00000,1100000
06/27/2007,0000,200.00000,208.00000,196.00000,203.00000,1010000
06/28/2007,0000,205.00000,205.00000,198.50000,200.00000,758000
06/29/2007,0000,200.00000,205.00000,198.00000,205.00000,1187000
07/02/2007,0000,198.00000,200.00000,196.00000,197.50000,1174000
07/03/2007,0000,200.00000,201.00000,197.50000,199.00000,422000
07/04/2007,0000,199.00000,199.00000,193.00000,194.00000,643000
07/05/2007,0000,195.00000,202.00000,193.00000,198.00000,900000
07/06/2007,0000,201.00000,204.50000,198.00000,201.00000,1289000
07/09/2007,0000,206.00000,208.00000,203.00000,206.00000,1617000
07/10/2007,0000,209.00000,219.00000,206.00000,213.00000,2793000
07/11/2007,0000,215.00000,219.00000,210.00000,213.50000,1256000
07/12/2007,0000,218.00000,228.00000,215.00000,228.00000,1813000
07/13/2007,0000,234.00000,239.00000,228.00000,229.50000,1543000
07/16/2007,0000,235.00000,235.00000,213.50000,215.00000,964000
07/17/2007,0000,217.00000,230.00000,212.00000,229.00000,916000
07/18/2007,0000,225.00000,232.00000,223.00000,223.50000,547000
07/19/2007,0000,223.50000,227.00000,218.00000,223.50000,434000
07/20/2007,0000,225.00000,225.00000,219.00000,223.00000,380000
07/23/2007,0000,226.00000,232.00000,223.00000,225.50000,501000
07/24/2007,0000,231.00000,232.00000,224.00000,224.00000,553000
07/25/2007,0000,226.00000,229.00000,224.00000,225.50000,579000
07/26/2007,0000,230.00000,241.00000,229.00000,232.00000,1428000
07/27/2007,0000,225.00000,227.50000,216.00000,220.50000,963000
07/31/2007,0000,220.00000,223.50000,216.50000,220.00000,341000
08/01/2007,0000,219.00000,224.50000,210.00000,210.00000,328000
08/02/2007,0000,215.00000,218.00000,203.00000,209.00000,453000
08/03/2007,0000,212.00000,214.00000,205.50000,207.00000,263000
08/06/2007,0000,205.00000,207.00000,198.00000,205.00000,309000
08/07/2007,0000,207.50000,212.00000,206.00000,210.00000,374000
08/08/2007,0000,218.00000,224.00000,214.00000,224.00000,453000
08/09/2007,0000,227.00000,236.00000,227.00000,227.00000,650000
08/10/2007,0000,218.00000,229.00000,218.00000,225.00000,392000
08/13/2007,0000,230.00000,231.50000,219.00000,220.00000,135000
08/14/2007,0000,224.50000,227.00000,219.50000,222.00000,145000
08/15/2007,0000,218.00000,219.50000,206.50000,214.00000,496000
08/16/2007,0000,208.00000,214.50000,201.00000,213.00000,549000
08/17/2007,0000,213.00000,215.00000,203.00000,210.00000,338000
08/20/2007,0000,218.00000,222.00000,215.00000,220.00000,300000
08/21/2007,0000,222.00000,231.00000,218.50000,228.50000,741000
08/22/2007,0000,231.00000,232.00000,220.00000,224.00000,347000
08/23/2007,0000,230.00000,238.00000,230.00000,234.50000,1026000
08/24/2007,0000,237.50000,250.00000,232.50000,236.00000,1758000
08/27/2007,0000,242.00000,245.00000,236.00000,238.00000,798000
08/28/2007,0000,240.00000,254.50000,240.00000,254.50000,1884000
08/29/2007,0000,248.00000,254.50000,245.00000,254.50000,1065000
08/30/2007,0000,258.50000,258.50000,237.00000,237.00000,1457000
08/31/2007,0000,235.00000,241.00000,230.00000,239.50000,852000
09/03/2007,0000,244.00000,245.00000,235.00000,241.50000,667000
09/04/2007,0000,244.00000,244.00000,235.00000,241.50000,311000
09/05/2007,0000,244.00000,253.00000,244.00000,249.00000,768000
09/06/2007,0000,247.00000,252.00000,245.00000,247.00000,446000
09/07/2007,0000,251.00000,256.50000,251.00000,255.00000,501000
09/10/2007,0000,253.00000,265.50000,250.00000,260.00000,775000
09/11/2007,0000,262.00000,268.50000,258.50000,265.00000,498000
09/12/2007,0000,270.00000,271.00000,266.00000,267.00000,579000
09/13/2007,0000,270.00000,270.50000,264.50000,265.00000,252000
09/14/2007,0000,271.50000,283.50000,268.50000,283.50000,1740000
09/17/2007,0000,287.00000,303.00000,287.00000,303.00000,1342000
09/19/2007,0000,314.00000,314.00000,282.00000,282.50000,1148000
09/20/2007,0000,285.00000,291.00000,263.00000,263.00000,1316000
09/21/2007,0000,265.00000,269.00000,258.00000,268.00000,766000
09/26/2007,0000,270.00000,286.50000,263.00000,286.50000,1001000
09/27/2007,0000,287.50000,303.50000,282.00000,286.50000,1093000
09/28/2007,0000,286.50000,292.00000,286.50000,287.00000,550000
10/01/2007,0000,284.50000,287.00000,275.00000,277.00000,376000
10/02/2007,0000,280.00000,286.00000,279.00000,282.50000,344000
10/03/2007,0000,287.00000,287.00000,278.00000,280.00000,386000
10/04/2007,0000,278.00000,293.00000,278.00000,288.00000,703000
10/05/2007,0000,293.00000,299.00000,287.50000,288.00000,741000
10/08/2007,0000,289.00000,296.50000,285.00000,286.00000,289000
10/09/2007,0000,286.00000,286.00000,268.00000,275.00000,489000
10/11/2007,0000,275.00000,280.00000,273.00000,280.00000,324000
10/12/2007,0000,279.00000,279.00000,268.50000,269.00000,343000
10/15/2007,0000,270.00000,271.00000,260.00000,268.00000,228000
10/16/2007,0000,266.00000,266.00000,259.00000,263.00000,783000
10/17/2007,0000,258.00000,271.00000,257.00000,265.50000,703000
10/18/2007,0000,271.50000,274.00000,267.00000,269.00000,266000
10/19/2007,0000,269.00000,271.50000,266.00000,266.00000,188000
10/22/2007,0000,259.00000,260.00000,255.00000,260.00000,416000
10/23/2007,0000,265.00000,270.00000,262.00000,270.00000,199000
10/24/2007,0000,274.50000,274.50000,266.50000,270.00000,260000
10/25/2007,0000,268.00000,274.00000,268.00000,270.00000,137000
10/26/2007,0000,271.00000,274.50000,268.00000,273.00000,313000
10/29/2007,0000,278.50000,283.00000,278.00000,280.00000,268000
10/30/2007,0000,281.00000,281.00000,273.00000,274.50000,262000
10/31/2007,0000,269.50000,277.00000,269.50000,270.50000,189000
11/01/2007,0000,274.00000,284.00000,273.50000,282.00000,418000
11/02/2007,0000,280.00000,280.00000,264.50000,278.00000,341000
11/05/2007,0000,277.00000,277.00000,268.00000,273.00000,148000
11/06/2007,0000,276.00000,281.00000,273.00000,278.00000,255000
11/07/2007,0000,284.00000,284.50000,281.50000,284.00000,299000
11/08/2007,0000,282.00000,282.00000,268.00000,274.00000,368000
11/09/2007,0000,278.00000,284.50000,276.00000,284.00000,386000
11/12/2007,0000,274.00000,278.00000,270.00000,272.00000,268000
11/13/2007,0000,276.50000,276.50000,272.00000,274.00000,384000
11/14/2007,0000,279.00000,284.00000,277.00000,281.00000,293000
11/15/2007,0000,281.00000,281.00000,279.00000,280.00000,122000
11/16/2007,0000,279.00000,279.00000,260.50000,266.00000,474000
11/19/2007,0000,270.00000,272.00000,265.00000,270.00000,157000
11/20/2007,0000,267.00000,270.50000,261.50000,270.00000,238000
11/21/2007,0000,273.00000,273.00000,263.00000,263.50000,131000
11/22/2007,0000,258.00000,258.00000,250.00000,253.00000,370000
11/23/2007,0000,253.00000,261.00000,253.00000,255.00000,313000
11/26/2007,0000,260.00000,260.00000,255.00000,256.00000,122000
11/27/2007,0000,246.00000,252.00000,239.00000,247.00000,323000
11/28/2007,0000,247.00000,247.00000,236.00000,236.50000,121000
11/29/2007,0000,240.00000,243.00000,228.50000,229.50000,192000
11/30/2007,0000,230.00000,234.00000,225.00000,228.50000,233000
12/03/2007,0000,235.00000,244.00000,230.00000,244.00000,184000
12/04/2007,0000,248.50000,261.00000,244.00000,258.00000,374000
12/05/2007,0000,250.00000,258.00000,250.00000,258.00000,200000
12/06/2007,0000,265.00000,268.00000,254.00000,254.00000,281000
12/07/2007,0000,259.00000,264.00000,258.00000,264.00000,208000
12/10/2007,0000,267.00000,267.00000,261.00000,261.00000,106000
12/11/2007,0000,261.00000,264.00000,256.00000,257.00000,58000
12/12/2007,0000,251.00000,263.00000,250.00000,262.00000,235000
12/13/2007,0000,262.00000,262.00000,252.00000,252.00000,69000
12/14/2007,0000,252.00000,258.00000,245.00000,250.00000,135000
12/17/2007,0000,242.00000,246.50000,234.00000,236.50000,93000
12/18/2007,0000,242.00000,252.00000,229.00000,244.00000,146000
12/19/2007,0000,250.00000,257.00000,245.00000,257.00000,142000
12/20/2007,0000,258.00000,263.00000,251.00000,251.00000,102000
12/21/2007,0000,252.50000,259.00000,248.50000,255.00000,88000
12/24/2007,0000,261.00000,272.50000,258.50000,272.00000,283000
12/25/2007,0000,272.00000,277.50000,270.00000,276.00000,152000
12/26/2007,0000,276.00000,279.00000,270.00000,278.00000,164000
12/27/2007,0000,273.50000,285.00000,273.50000,278.00000,233000
12/28/2007,0000,278.00000,290.00000,278.00000,289.50000,307000
12/31/2007,0000,292.00000,299.50000,288.00000,299.00000,331000
01/02/2008,0000,299.00000,299.00000,279.00000,280.00000,242000
01/03/2008,0000,270.00000,278.00000,270.00000,278.00000,82000
01/04/2008,0000,278.00000,278.00000,275.00000,275.00000,30000
01/07/2008,0000,274.00000,274.00000,260.00000,263.00000,73000
01/08/2008,0000,263.00000,272.00000,245.00000,247.00000,236000
01/09/2008,0000,244.00000,247.00000,230.00000,247.00000,521000
01/10/2008,0000,252.00000,258.00000,244.00000,244.00000,353000
01/11/2008,0000,253.00000,260.50000,249.50000,260.50000,380000
01/14/2008,0000,268.00000,277.50000,255.00000,262.00000,383000
01/15/2008,0000,265.00000,268.00000,250.00000,258.00000,283000
01/16/2008,0000,255.00000,255.00000,242.00000,242.00000,155000
01/17/2008,0000,243.00000,250.00000,229.50000,239.00000,446000
01/18/2008,0000,237.00000,239.00000,231.00000,239.00000,238000
01/21/2008,0000,235.50000,238.00000,235.00000,236.50000,29000
01/22/2008,0000,220.00000,230.00000,220.00000,220.50000,167000
01/23/2008,0000,225.00000,229.00000,212.00000,220.00000,227000
01/24/2008,0000,227.50000,227.50000,205.50000,216.00000,212000
01/25/2008,0000,219.00000,223.00000,215.00000,216.00000,225000
01/28/2008,0000,211.00000,216.00000,202.00000,206.00000,193000
01/29/2008,0000,206.00000,206.00000,199.00000,200.00000,212000
01/30/2008,0000,201.50000,205.00000,201.00000,201.50000,68000
01/31/2008,0000,202.50000,202.50000,189.00000,195.00000,269000
02/01/2008,0000,195.00000,202.00000,194.00000,195.00000,129000
02/12/2008,0000,195.00000,195.00000,181.50000,181.50000,238000
02/13/2008,0000,180.00000,181.00000,170.00000,171.00000,322000
02/14/2008,0000,173.50000,182.50000,173.50000,182.50000,240000
02/15/2008,0000,181.00000,195.00000,178.00000,195.00000,197000
02/18/2008,0000,193.50000,202.00000,193.50000,196.50000,194000
02/19/2008,0000,198.00000,202.00000,195.00000,202.00000,110000
02/20/2008,0000,202.50000,202.50000,197.00000,200.00000,68000
02/21/2008,0000,200.00000,210.00000,200.00000,210.00000,562000
02/22/2008,0000,210.00000,210.00000,202.00000,206.00000,110000
02/25/2008,0000,208.00000,208.00000,203.00000,205.00000,133000
02/26/2008,0000,208.00000,208.00000,200.00000,200.00000,164000
02/27/2008,0000,203.00000,206.00000,203.00000,205.00000,210000
02/29/2008,0000,205.00000,208.50000,205.00000,206.00000,86000
03/03/2008,0000,200.00000,202.00000,194.00000,202.00000,98000
03/04/2008,0000,202.00000,205.00000,200.00000,203.00000,103000
03/05/2008,0000,203.00000,203.00000,196.00000,197.00000,164000
03/06/2008,0000,197.00000,203.00000,197.00000,202.50000,141000
03/07/2008,0000,200.00000,210.00000,200.00000,203.00000,280000
03/10/2008,0000,203.00000,207.00000,201.00000,202.00000,96000
03/11/2008,0000,199.00000,201.00000,194.00000,194.00000,233000
03/12/2008,0000,198.00000,199.50000,190.00000,191.50000,399000
03/13/2008,0000,191.50000,191.50000,183.50000,186.00000,225000
03/14/2008,0000,186.00000,190.00000,184.50000,185.00000,133000
03/18/2008,0000,175.00000,177.00000,166.50000,169.50000,534000
03/19/2008,0000,171.00000,178.50000,171.00000,177.00000,643000
03/20/2008,0000,175.00000,182.00000,174.50000,180.00000,296000
03/21/2008,0000,187.00000,192.50000,186.00000,192.50000,259000
03/25/2008,0000,205.00000,209.50000,202.00000,208.50000,490000
03/26/2008,0000,210.50000,220.00000,209.50000,220.00000,995000
03/27/2008,0000,219.00000,219.00000,205.00000,206.00000,742000
03/28/2008,0000,205.00000,214.50000,204.00000,214.50000,382000
03/31/2008,0000,219.00000,219.00000,211.50000,213.50000,153000
04/01/2008,0000,214.00000,218.00000,210.00000,210.00000,310000
04/02/2008,0000,214.00000,217.00000,211.00000,213.00000,278000
04/03/2008,0000,214.00000,218.00000,214.00000,217.50000,251000
04/07/2008,0000,220.00000,220.00000,210.00000,219.00000,209000
04/08/2008,0000,220.00000,228.00000,219.50000,225.00000,510000
04/09/2008,0000,226.00000,230.00000,225.00000,226.50000,222000
04/10/2008,0000,229.50000,229.50000,220.00000,225.50000,199000
04/11/2008,0000,226.00000,240.00000,226.00000,239.00000,419000
04/14/2008,0000,239.00000,246.00000,231.00000,239.00000,481000
04/15/2008,0000,239.00000,241.50000,234.50000,235.50000,320000
04/16/2008,0000,240.00000,240.00000,235.00000,238.00000,207000
04/17/2008,0000,245.00000,247.00000,230.00000,233.00000,452000
04/18/2008,0000,228.50000,232.50000,225.00000,225.00000,254000
04/21/2008,0000,228.00000,229.50000,223.50000,226.00000,160000
04/22/2008,0000,226.00000,229.50000,224.00000,228.00000,177000
04/23/2008,0000,229.00000,231.00000,225.00000,227.50000,267000
04/24/2008,0000,230.00000,231.00000,225.00000,227.00000,241000
04/25/2008,0000,229.50000,230.50000,226.00000,230.00000,362000
04/28/2008,0000,231.00000,243.50000,231.00000,238.00000,599000
04/29/2008,0000,238.00000,241.50000,232.50000,232.50000,308000
04/30/2008,0000,233.00000,238.50000,233.00000,237.00000,180000
05/02/2008,0000,240.00000,247.00000,238.50000,240.50000,904000
05/05/2008,0000,242.00000,242.00000,232.00000,233.00000,765000
05/06/2008,0000,230.00000,240.00000,230.00000,238.00000,321000
05/07/2008,0000,238.00000,241.00000,236.00000,237.00000,390000
05/08/2008,0000,236.00000,238.50000,234.50000,236.00000,170000
05/09/2008,0000,236.00000,239.50000,235.00000,239.50000,511000
05/12/2008,0000,240.00000,240.00000,237.50000,239.50000,331000
05/13/2008,0000,240.00000,240.00000,237.00000,240.00000,229000
05/14/2008,0000,239.00000,251.00000,239.00000,247.00000,574000
05/15/2008,0000,248.00000,251.00000,230.00000,240.00000,851000
05/16/2008,0000,238.50000,238.50000,233.00000,236.00000,389000
05/19/2008,0000,237.00000,238.00000,234.00000,236.00000,171000
05/20/2008,0000,234.00000,238.00000,230.00000,230.00000,202000
05/21/2008,0000,226.00000,231.50000,224.50000,227.00000,334000
05/22/2008,0000,221.00000,226.00000,221.00000,226.00000,185000
05/23/2008,0000,226.00000,229.50000,221.00000,221.00000,195000
05/26/2008,0000,220.00000,220.00000,206.00000,206.00000,283000
05/27/2008,0000,206.00000,212.00000,204.00000,211.50000,242000
05/28/2008,0000,212.00000,212.00000,205.00000,205.00000,136000
05/29/2008,0000,207.50000,212.00000,205.00000,208.00000,141000
05/30/2008,0000,210.50000,216.00000,204.00000,214.00000,260000
06/02/2008,0000,214.00000,217.50000,213.00000,215.50000,228000
06/03/2008,0000,215.00000,215.00000,207.00000,211.50000,182000
06/04/2008,0000,212.00000,213.00000,209.00000,210.50000,166000
06/05/2008,0000,210.50000,217.00000,210.50000,217.00000,380000
06/06/2008,0000,219.00000,219.00000,214.00000,215.00000,209000
06/10/2008,0000,207.00000,207.50000,204.50000,204.50000,210000
06/11/2008,0000,205.00000,206.00000,199.00000,200.50000,184000
06/12/2008,0000,199.00000,200.50000,194.00000,196.50000,285000
06/13/2008,0000,199.50000,204.00000,199.00000,200.00000,204000
06/16/2008,0000,203.00000,206.00000,198.00000,198.00000,204000
06/17/2008,0000,199.00000,199.50000,194.00000,195.00000,234000
06/18/2008,0000,188.00000,197.00000,188.00000,195.50000,239000
06/19/2008,0000,190.50000,192.00000,189.00000,189.50000,267000
06/20/2008,0000,195.00000,195.00000,189.50000,191.50000,298000
06/23/2008,0000,190.00000,198.00000,189.50000,198.00000,293000
06/24/2008,0000,198.00000,202.00000,196.50000,201.00000,212000
06/25/2008,0000,201.00000,201.00000,196.00000,197.50000,216000
06/26/2008,0000,200.00000,200.00000,190.00000,190.50000,178000
06/27/2008,0000,185.00000,185.00000,178.00000,181.50000,270000
06/30/2008,0000,185.00000,185.00000,169.00000,171.00000,423000
07/01/2008,0000,160.00000,164.00000,151.00000,159.00000,456000
07/02/2008,0000,159.00000,163.00000,155.50000,159.00000,219000
07/03/2008,0000,157.50000,165.00000,154.00000,165.00000,282000
07/04/2008,0000,166.00000,166.00000,160.00000,160.00000,192000
07/07/2008,0000,160.00000,167.00000,160.00000,167.00000,168000
07/08/2008,0000,168.50000,173.00000,168.00000,168.00000,420000
07/09/2008,0000,173.00000,179.50000,173.00000,179.50000,585000
07/10/2008,0000,179.00000,189.00000,175.50000,187.00000,455000
07/11/2008,0000,187.00000,187.00000,179.00000,183.00000,479000
07/14/2008,0000,181.00000,182.00000,177.50000,178.50000,325000
07/15/2008,0000,177.00000,177.00000,167.00000,167.00000,375000
07/16/2008,0000,167.00000,172.50000,161.50000,164.50000,417000
07/17/2008,0000,171.00000,171.50000,168.00000,169.50000,461000
07/18/2008,0000,170.50000,172.00000,169.50000,170.00000,443000
07/21/2008,0000,171.00000,175.00000,171.00000,175.00000,233000
07/22/2008,0000,175.00000,175.00000,171.00000,174.00000,179000
07/23/2008,0000,174.00000,182.50000,174.00000,182.00000,422000
07/24/2008,0000,182.00000,182.00000,178.00000,178.50000,210000
07/25/2008,0000,176.50000,180.00000,175.00000,180.00000,184000
07/29/2008,0000,178.00000,182.00000,175.00000,179.00000,148000
07/30/2008,0000,182.00000,184.00000,179.00000,179.00000,154000
07/31/2008,0000,182.00000,182.00000,171.00000,172.00000,188000
08/01/2008,0000,172.00000,172.00000,166.00000,171.00000,105000
08/04/2008,0000,171.00000,172.00000,169.50000,170.00000,35000
08/05/2008,0000,170.00000,172.50000,165.00000,167.00000,202000
08/06/2008,0000,168.50000,172.00000,168.50000,171.00000,157000
08/07/2008,0000,169.50000,173.00000,167.00000,167.50000,379000
08/08/2008,0000,167.50000,172.00000,167.50000,170.00000,189000
08/11/2008,0000,172.00000,181.00000,172.00000,177.00000,340000
08/12/2008,0000,180.00000,183.00000,176.00000,180.00000,502000
08/13/2008,0000,179.50000,179.50000,175.50000,178.00000,218000
08/14/2008,0000,177.00000,177.50000,175.00000,176.50000,161000
08/15/2008,0000,177.00000,180.00000,171.00000,174.00000,240000
08/18/2008,0000,173.00000,173.00000,167.50000,167.50000,207000
08/19/2008,0000,163.00000,168.50000,163.00000,168.00000,89000
08/20/2008,0000,167.50000,172.00000,166.50000,171.00000,113000
08/21/2008,0000,170.00000,171.00000,167.00000,167.50000,79000
08/22/2008,0000,169.00000,169.00000,165.00000,167.00000,91000
08/25/2008,0000,168.00000,175.00000,168.00000,170.00000,121000
08/26/2008,0000,168.00000,171.00000,168.00000,171.00000,44000
08/27/2008,0000,170.50000,174.00000,170.00000,173.00000,179000
08/28/2008,0000,173.50000,173.50000,170.50000,170.50000,99000
08/29/2008,0000,171.50000,172.50000,166.50000,167.00000,153000
09/01/2008,0000,167.00000,168.50000,165.00000,165.00000,87000
09/02/2008,0000,165.00000,167.00000,163.50000,163.50000,76000
09/03/2008,0000,163.50000,165.00000,160.00000,160.00000,113000
09/04/2008,0000,160.00000,161.00000,155.50000,156.00000,159000
09/05/2008,0000,153.00000,158.00000,151.00000,155.00000,350000
09/08/2008,0000,161.00000,162.00000,158.00000,160.50000,257000
09/09/2008,0000,160.00000,160.00000,151.00000,151.00000,179000
09/10/2008,0000,149.50000,153.00000,148.00000,152.00000,136000
09/11/2008,0000,151.00000,151.00000,145.00000,145.00000,266000
09/12/2008,0000,145.50000,147.00000,140.00000,142.50000,238000
09/15/2008,0000,140.00000,142.00000,133.50000,134.00000,361000
09/16/2008,0000,128.00000,130.00000,125.50000,126.00000,312000
09/17/2008,0000,131.00000,133.00000,126.00000,126.50000,210000
09/18/2008,0000,121.00000,126.00000,119.00000,126.00000,219000
09/19/2008,0000,131.00000,134.50000,130.00000,134.50000,160000
09/22/2008,0000,139.00000,139.50000,136.00000,138.50000,295000
09/23/2008,0000,135.00000,140.00000,134.00000,140.00000,214000
09/24/2008,0000,138.00000,142.50000,137.00000,142.00000,270000
09/25/2008,0000,140.00000,143.00000,138.50000,140.00000,201000
09/26/2008,0000,139.00000,141.50000,135.00000,140.50000,262000
09/30/2008,0000,131.00000,131.50000,131.00000,131.00000,111000
10/01/2008,0000,131.00000,136.50000,128.50000,130.00000,168000
10/02/2008,0000,125.00000,132.50000,124.00000,124.00000,151000
10/03/2008,0000,121.00000,126.00000,118.00000,126.00000,255000
10/06/2008,0000,123.00000,123.00000,120.00000,121.50000,145000
10/07/2008,0000,115.50000,121.00000,115.50000,121.00000,163000
10/08/2008,0000,116.00000,118.50000,114.00000,116.00000,335000
10/09/2008,0000,117.00000,119.00000,115.00000,115.00000,178000
10/13/2008,0000,113.00000,115.00000,111.00000,114.50000,269000
10/14/2008,0000,122.50000,122.50000,121.50000,122.50000,152000
10/15/2008,0000,122.50000,124.00000,120.00000,121.00000,153000
10/16/2008,0000,117.00000,117.00000,117.00000,117.00000,197000
10/17/2008,0000,115.50000,118.00000,114.00000,115.00000,119000
10/20/2008,0000,112.50000,123.00000,112.00000,123.00000,171000
10/21/2008,0000,127.00000,131.50000,125.00000,127.00000,308000
10/22/2008,0000,126.00000,131.50000,124.50000,128.50000,359000
10/23/2008,0000,125.00000,129.50000,125.00000,129.50000,131000
10/24/2008,0000,129.50000,129.50000,125.00000,125.00000,162000
10/27/2008,0000,118.00000,124.50000,118.00000,120.00000,102000
10/28/2008,0000,120.00000,128.00000,116.00000,128.00000,283000
10/29/2008,0000,136.50000,136.50000,129.00000,129.00000,548000
10/30/2008,0000,132.00000,138.00000,129.00000,138.00000,528000
10/31/2008,0000,136.00000,140.50000,130.00000,136.50000,347000
11/03/2008,0000,136.00000,137.50000,130.50000,135.00000,213000
11/04/2008,0000,132.00000,133.50000,131.00000,132.00000,175000
11/05/2008,0000,132.00000,138.50000,132.00000,134.50000,351000
11/06/2008,0000,129.00000,129.50000,126.50000,128.50000,244000
11/07/2008,0000,125.50000,136.00000,124.50000,135.00000,220000
11/10/2008,0000,130.00000,134.00000,130.00000,131.00000,100000
11/11/2008,0000,130.00000,130.00000,126.50000,128.00000,200000
11/12/2008,0000,128.00000,133.00000,128.00000,129.00000,105000
11/13/2008,0000,126.00000,128.50000,121.00000,123.50000,141000
11/14/2008,0000,125.00000,127.50000,118.00000,119.00000,238000
11/17/2008,0000,115.00000,117.50000,114.00000,115.50000,84000
11/18/2008,0000,113.00000,114.00000,107.50000,107.50000,270000
11/19/2008,0000,105.00000,107.00000,101.00000,106.00000,201000
11/20/2008,0000,101.50000,103.00000,99.50000,101.00000,161000
11/21/2008,0000,97.50000,107.00000,96.10000,105.00000,256000
11/24/2008,0000,106.00000,106.50000,101.00000,101.50000,155000
11/25/2008,0000,105.00000,107.50000,103.50000,105.50000,204000
11/26/2008,0000,105.00000,107.00000,102.00000,106.50000,193000
11/27/2008,0000,110.50000,113.50000,109.00000,112.00000,233000
11/28/2008,0000,110.50000,112.00000,110.00000,110.00000,147000
12/01/2008,0000,108.00000,111.50000,108.00000,109.00000,203000
12/02/2008,0000,104.50000,104.50000,102.00000,102.50000,270000
12/03/2008,0000,102.50000,104.50000,99.50000,100.00000,235000
12/04/2008,0000,100.50000,102.00000,98.20000,99.00000,236000
12/05/2008,0000,99.00000,99.00000,96.10000,97.50000,160000
12/08/2008,0000,98.90000,103.00000,98.90000,102.50000,388000
12/09/2008,0000,104.00000,108.00000,103.50000,106.00000,759000
12/10/2008,0000,106.00000,111.00000,105.00000,111.00000,1025000
12/11/2008,0000,111.00000,114.00000,108.00000,110.50000,860000
12/12/2008,0000,110.00000,114.50000,108.00000,112.00000,1160000
12/15/2008,0000,115.00000,119.50000,113.00000,119.50000,695000
12/16/2008,0000,117.50000,119.50000,116.00000,119.50000,359000
12/17/2008,0000,121.00000,122.00000,114.00000,117.50000,549000
12/18/2008,0000,115.00000,118.50000,114.50000,117.50000,264000
12/19/2008,0000,116.50000,120.00000,116.00000,119.00000,482000
12/22/2008,0000,119.00000,120.00000,114.00000,117.00000,385000
12/23/2008,0000,115.00000,116.50000,111.00000,113.00000,283000
12/24/2008,0000,110.00000,115.00000,110.00000,114.50000,239000
12/25/2008,0000,113.00000,116.50000,113.00000,115.50000,185000
12/26/2008,0000,116.00000,117.00000,114.50000,115.00000,104000
12/29/2008,0000,116.00000,116.00000,113.00000,113.50000,65000
12/30/2008,0000,113.50000,120.00000,113.50000,119.50000,248000
12/31/2008,0000,122.00000,122.00000,116.50000,117.00000,191000
01/05/2009,0000,120.00000,124.00000,119.00000,123.50000,335000
01/06/2009,0000,123.50000,124.50000,118.50000,120.00000,414000
01/07/2009,0000,122.50000,122.50000,118.00000,119.00000,330000
01/08/2009,0000,116.50000,117.50000,111.50000,111.50000,366000
01/09/2009,0000,110.00000,113.50000,110.00000,112.00000,381000
01/12/2009,0000,116.00000,116.50000,113.00000,114.00000,57000
01/13/2009,0000,111.00000,115.00000,111.00000,115.00000,85000
01/14/2009,0000,115.50000,116.00000,113.50000,114.00000,168000
01/15/2009,0000,110.50000,112.00000,110.50000,111.00000,147000
01/16/2009,0000,112.00000,112.00000,108.50000,110.50000,165000
01/19/2009,0000,111.00000,112.50000,111.00000,112.00000,111000
01/20/2009,0000,112.00000,112.00000,108.50000,109.00000,158000
01/21/2009,0000,108.00000,109.50000,106.00000,107.50000,300000
02/02/2009,0000,107.50000,109.00000,107.00000,108.00000,72000
02/03/2009,0000,108.50000,113.00000,108.50000,111.50000,210000
02/04/2009,0000,113.00000,113.50000,111.00000,112.00000,146000
02/05/2009,0000,111.00000,111.00000,108.50000,109.00000,96000
02/06/2009,0000,109.50000,114.00000,109.50000,111.50000,271000
02/09/2009,0000,114.00000,115.50000,113.50000,113.50000,266000
02/10/2009,0000,114.50000,115.00000,113.00000,114.50000,153000
02/11/2009,0000,113.00000,118.00000,112.00000,116.50000,153000
02/12/2009,0000,116.00000,116.00000,112.00000,112.00000,183000
02/13/2009,0000,112.00000,115.00000,112.00000,115.00000,142000
02/16/2009,0000,116.00000,117.50000,114.50000,115.00000,387000
02/17/2009,0000,114.00000,114.00000,111.50000,113.00000,152000
02/18/2009,0000,110.50000,113.00000,110.00000,112.00000,203000
02/19/2009,0000,110.00000,113.50000,110.00000,113.00000,76000
02/20/2009,0000,111.00000,113.00000,110.00000,111.00000,50000
02/23/2009,0000,110.00000,114.00000,109.50000,113.50000,124000
02/24/2009,0000,113.00000,113.50000,111.50000,112.50000,39000
02/25/2009,0000,115.00000,115.00000,113.00000,113.00000,104000
02/26/2009,0000,113.50000,115.00000,113.50000,114.50000,137000
02/27/2009,0000,115.50000,119.00000,114.00000,118.50000,967000
03/02/2009,0000,117.00000,118.00000,115.50000,115.50000,310000
03/03/2009,0000,113.50000,117.50000,112.00000,117.50000,299000
03/04/2009,0000,117.50000,118.50000,115.50000,117.00000,616000
03/05/2009,0000,118.00000,121.50000,118.00000,119.00000,813000
03/06/2009,0000,117.00000,119.00000,116.50000,117.50000,415000
03/09/2009,0000,118.50000,122.00000,118.50000,120.50000,589000
03/10/2009,0000,121.50000,128.50000,119.50000,128.50000,1117000
03/11/2009,0000,130.50000,135.50000,128.50000,131.50000,1756000
03/12/2009,0000,133.00000,133.00000,129.50000,129.50000,492000
03/13/2009,0000,132.00000,138.50000,131.00000,133.50000,1245000
03/16/2009,0000,135.00000,136.50000,130.00000,132.50000,698000
03/17/2009,0000,132.50000,135.00000,130.00000,133.00000,373000
03/18/2009,0000,134.00000,134.50000,130.00000,130.50000,397000
03/19/2009,0000,131.50000,132.00000,128.00000,128.00000,616000
03/20/2009,0000,128.00000,129.50000,126.00000,126.00000,441000
03/23/2009,0000,130.00000,134.00000,130.00000,132.00000,644000
03/24/2009,0000,135.00000,135.50000,130.00000,131.00000,919000
03/25/2009,0000,131.00000,134.50000,131.00000,133.00000,404000
03/26/2009,0000,135.00000,138.00000,133.00000,133.50000,1163000
03/27/2009,0000,135.00000,136.00000,132.00000,132.00000,796000
03/30/2009,0000,132.00000,135.00000,130.00000,131.00000,624000
03/31/2009,0000,132.00000,134.50000,131.00000,132.00000,402000
04/01/2009,0000,134.50000,141.00000,133.00000,141.00000,1802000
04/02/2009,0000,146.00000,146.00000,139.50000,143.00000,888000
04/03/2009,0000,143.00000,144.00000,140.50000,141.50000,527000
04/06/2009,0000,141.50000,144.00000,135.50000,138.00000,548000
04/07/2009,0000,137.00000,138.50000,135.50000,138.50000,265000
04/08/2009,0000,136.00000,138.00000,135.00000,138.00000,690000
04/09/2009,0000,139.00000,145.00000,139.00000,145.00000,1033000
04/10/2009,0000,145.00000,147.50000,140.50000,141.00000,1095000
04/13/2009,0000,142.00000,143.00000,141.00000,141.50000,321000
04/14/2009,0000,142.00000,145.00000,141.50000,142.00000,450000
04/15/2009,0000,142.00000,145.50000,141.00000,141.00000,689000
04/16/2009,0000,143.00000,144.00000,141.00000,141.00000,405000
04/17/2009,0000,142.00000,145.00000,131.50000,134.00000,1241000
04/20/2009,0000,135.00000,136.00000,131.50000,135.00000,353000
04/21/2009,0000,135.00000,136.50000,134.00000,136.00000,342000
04/22/2009,0000,137.00000,137.50000,134.50000,136.00000,392000
04/23/2009,0000,137.50000,142.00000,136.00000,138.00000,825000
04/24/2009,0000,138.50000,141.00000,138.00000,139.50000,449000
04/27/2009,0000,143.00000,143.00000,137.00000,137.50000,567000
04/28/2009,0000,137.50000,139.50000,135.00000,135.00000,347000
04/29/2009,0000,135.50000,136.50000,131.50000,133.00000,399000
04/30/2009,0000,138.00000,141.50000,136.00000,139.50000,1253000
05/04/2009,0000,140.00000,145.00000,139.50000,142.50000,972000
05/05/2009,0000,145.00000,145.00000,140.00000,142.00000,528000
05/06/2009,0000,142.00000,151.50000,142.00000,148.50000,1654000
05/07/2009,0000,150.00000,150.00000,143.50000,145.00000,902000
05/08/2009,0000,143.00000,143.50000,138.50000,142.00000,1547000
05/11/2009,0000,143.00000,147.50000,142.00000,145.00000,1358000
05/12/2009,0000,145.00000,145.00000,140.50000,142.00000,805000
05/13/2009,0000,142.00000,144.50000,142.00000,143.00000,574000
05/14/2009,0000,142.00000,144.00000,140.50000,141.00000,462000
05/15/2009,0000,142.00000,144.00000,141.00000,141.00000,562000
05/18/2009,0000,141.50000,144.50000,141.50000,143.00000,532000
05/19/2009,0000,146.00000,149.00000,145.00000,147.00000,1230000
05/20/2009,0000,149.00000,149.00000,145.00000,146.50000,379000
05/21/2009,0000,145.00000,149.00000,145.00000,147.00000,595000
05/22/2009,0000,148.00000,157.00000,148.00000,157.00000,1511000
05/25/2009,0000,165.50000,167.50000,161.00000,167.50000,2646000
05/26/2009,0000,172.00000,172.00000,156.00000,157.00000,1914000
05/27/2009,0000,159.00000,162.50000,157.50000,159.50000,1112000
06/01/2009,0000,160.00000,161.00000,154.50000,154.50000,659000
06/02/2009,0000,155.50000,158.00000,150.00000,152.00000,785000
06/03/2009,0000,152.00000,153.50000,149.00000,152.00000,492000
06/04/2009,0000,151.00000,154.50000,150.00000,152.00000,293000
06/05/2009,0000,154.00000,154.00000,151.50000,152.00000,206000
06/08/2009,0000,154.50000,155.00000,150.00000,151.00000,510000
06/09/2009,0000,151.00000,151.50000,143.00000,143.50000,638000
06/10/2009,0000,147.00000,147.00000,143.00000,143.50000,287000
06/11/2009,0000,144.00000,147.00000,141.50000,147.00000,273000
06/12/2009,0000,147.00000,148.50000,145.00000,146.00000,194000
06/15/2009,0000,142.00000,143.00000,139.00000,139.00000,330000
06/16/2009,0000,139.00000,141.00000,137.00000,140.50000,254000
06/17/2009,0000,141.00000,142.50000,139.50000,140.00000,217000
06/18/2009,0000,140.50000,142.00000,138.00000,138.50000,177000
06/19/2009,0000,138.50000,141.50000,138.50000,141.50000,103000
06/22/2009,0000,143.00000,145.00000,141.00000,143.50000,211000
06/23/2009,0000,143.00000,148.00000,142.00000,146.00000,651000
06/24/2009,0000,146.00000,147.00000,144.50000,146.00000,269000
06/25/2009,0000,147.00000,148.50000,146.50000,147.00000,378000
06/26/2009,0000,147.50000,151.50000,147.50000,149.50000,574000
06/29/2009,0000,150.00000,151.00000,147.50000,149.00000,202000
06/30/2009,0000,149.50000,153.00000,148.00000,149.00000,230000
07/01/2009,0000,149.00000,151.00000,148.00000,151.00000,263000
07/02/2009,0000,151.00000,153.00000,151.00000,151.50000,315000
07/03/2009,0000,151.00000,151.00000,149.00000,150.00000,438000
07/06/2009,0000,152.00000,152.50000,150.00000,150.50000,1115000
07/07/2009,0000,140.50000,143.50000,139.00000,143.50000,1124000
07/08/2009,0000,141.50000,142.00000,140.00000,140.50000,493000
07/09/2009,0000,140.50000,143.00000,140.50000,141.50000,412000
07/10/2009,0000,142.50000,142.50000,140.00000,140.50000,196000
07/13/2009,0000,140.50000,142.00000,137.00000,137.00000,335000
07/14/2009,0000,137.00000,140.50000,137.00000,139.50000,257000
07/15/2009,0000,140.00000,141.50000,140.00000,140.50000,417000
07/16/2009,0000,142.00000,143.00000,140.00000,140.00000,471000
07/17/2009,0000,140.50000,142.00000,139.00000,140.50000,618000
07/20/2009,0000,142.00000,143.00000,141.00000,141.00000,411000
07/21/2009,0000,142.00000,149.00000,141.50000,146.00000,1296000
07/22/2009,0000,147.00000,149.50000,144.50000,144.50000,875000
07/23/2009,0000,146.50000,146.50000,144.00000,145.00000,447000
07/24/2009,0000,147.00000,147.50000,143.00000,143.00000,287000
07/27/2009,0000,144.50000,145.00000,142.00000,143.00000,250000
07/28/2009,0000,141.00000,143.00000,138.50000,142.50000,658000
07/29/2009,0000,143.00000,144.50000,141.00000,141.00000,487000
07/30/2009,0000,141.00000,143.00000,140.00000,141.50000,408000
07/31/2009,0000,143.00000,143.00000,139.50000,140.00000,515000
08/03/2009,0000,140.00000,141.00000,139.00000,140.00000,231000
08/04/2009,0000,141.50000,142.00000,138.00000,138.00000,324000
08/05/2009,0000,139.00000,140.50000,138.00000,138.50000,242000
08/06/2009,0000,140.00000,140.00000,138.00000,139.00000,182000
08/10/2009,0000,139.00000,139.00000,137.00000,137.50000,154000
08/11/2009,0000,137.00000,137.00000,133.00000,135.50000,359000
08/12/2009,0000,135.50000,137.50000,135.00000,135.50000,189000
08/13/2009,0000,136.00000,137.50000,135.50000,136.50000,274000
08/14/2009,0000,136.50000,137.50000,135.50000,135.50000,157000
08/17/2009,0000,135.00000,135.00000,133.00000,133.50000,118000
08/18/2009,0000,132.00000,133.00000,130.50000,130.50000,227000
08/19/2009,0000,131.00000,132.00000,131.00000,131.00000,90000
08/20/2009,0000,131.50000,131.50000,125.00000,127.50000,208000
08/21/2009,0000,128.00000,129.50000,125.00000,125.00000,223000
08/24/2009,0000,126.50000,127.00000,125.00000,125.50000,232000
08/25/2009,0000,125.00000,125.00000,120.50000,121.50000,368000
08/26/2009,0000,121.50000,122.50000,116.50000,118.00000,479000
08/27/2009,0000,117.00000,118.00000,116.00000,116.50000,309000
08/28/2009,0000,117.00000,118.50000,117.00000,117.50000,287000
08/31/2009,0000,118.00000,123.00000,117.50000,121.50000,381000
09/01/2009,0000,122.00000,126.00000,121.00000,123.50000,636000
09/02/2009,0000,124.00000,124.00000,121.00000,123.00000,384000
09/03/2009,0000,123.00000,125.50000,122.00000,123.50000,440000
09/04/2009,0000,125.00000,125.00000,123.00000,125.00000,489000
09/07/2009,0000,126.00000,126.50000,123.50000,124.50000,406000
09/08/2009,0000,125.50000,128.00000,125.50000,126.50000,491000
09/09/2009,0000,126.50000,127.50000,124.00000,124.00000,383000
09/10/2009,0000,125.00000,125.50000,123.00000,124.00000,266000
09/11/2009,0000,123.50000,124.00000,123.00000,123.50000,113000
09/14/2009,0000,123.00000,123.00000,120.50000,121.00000,293000
09/15/2009,0000,121.00000,122.50000,120.00000,122.50000,213000
09/16/2009,0000,122.50000,124.50000,122.00000,124.00000,251000
09/17/2009,0000,124.00000,125.50000,124.00000,124.50000,323000
09/18/2009,0000,124.50000,125.50000,123.50000,125.00000,364000
09/21/2009,0000,126.00000,133.50000,126.00000,133.50000,925000
09/22/2009,0000,135.00000,139.50000,135.00000,135.50000,1950000
09/23/2009,0000,135.50000,138.00000,131.00000,131.00000,589000
09/24/2009,0000,132.00000,132.50000,130.00000,132.50000,238000
09/25/2009,0000,131.50000,132.50000,130.00000,130.50000,221000
09/28/2009,0000,132.00000,132.00000,125.00000,126.00000,340000
09/29/2009,0000,127.00000,129.00000,126.50000,128.50000,232000
09/30/2009,0000,129.00000,130.00000,128.00000,129.00000,183000
10/01/2009,0000,130.00000,131.50000,128.00000,130.50000,496000
10/02/2009,0000,128.00000,129.00000,126.50000,127.00000,239000
10/05/2009,0000,127.50000,127.50000,125.00000,125.50000,294000
10/06/2009,0000,126.00000,127.50000,125.50000,126.00000,619000
10/07/2009,0000,127.00000,127.50000,125.50000,125.50000,522000
10/08/2009,0000,126.00000,127.00000,125.00000,125.50000,286000
10/09/2009,0000,127.00000,127.00000,125.00000,125.50000,357000
10/12/2009,0000,125.50000,127.00000,125.00000,126.50000,441000
10/13/2009,0000,126.00000,126.50000,125.00000,125.50000,269000
10/14/2009,0000,126.50000,127.00000,125.50000,126.50000,415000
10/15/2009,0000,128.50000,131.00000,128.50000,129.00000,833000
10/16/2009,0000,130.50000,131.50000,128.00000,129.00000,311000
10/19/2009,0000,129.00000,131.50000,129.00000,130.50000,433000
10/20/2009,0000,132.00000,132.50000,130.00000,130.00000,401000
10/21/2009,0000,131.00000,131.50000,128.00000,129.00000,212000
10/22/2009,0000,129.00000,129.00000,127.00000,127.50000,210000
10/23/2009,0000,127.50000,129.00000,127.50000,128.00000,122000
10/26/2009,0000,128.00000,129.00000,127.00000,128.00000,165000
10/27/2009,0000,127.00000,128.50000,127.00000,128.00000,106000
10/28/2009,0000,128.00000,128.50000,127.00000,128.00000,130000
10/29/2009,0000,126.00000,126.50000,124.00000,126.00000,236000
10/30/2009,0000,126.00000,127.00000,125.00000,125.00000,76000
11/02/2009,0000,124.00000,124.50000,123.00000,124.00000,131000
11/03/2009,0000,125.00000,125.50000,123.50000,123.50000,121000
11/04/2009,0000,123.50000,126.50000,123.50000,126.00000,155000
11/05/2009,0000,126.00000,126.00000,124.50000,124.50000,82000
11/06/2009,0000,125.50000,126.00000,125.00000,126.00000,103000
11/09/2009,0000,126.50000,129.00000,125.00000,125.00000,280000
11/10/2009,0000,126.00000,127.50000,125.50000,126.00000,114000
11/11/2009,0000,126.50000,128.00000,125.00000,127.50000,167000
11/12/2009,0000,128.00000,128.00000,126.00000,126.00000,86000
11/13/2009,0000,127.00000,130.00000,126.50000,128.00000,351000
11/16/2009,0000,130.00000,130.00000,128.00000,128.50000,209000
11/17/2009,0000,129.50000,129.50000,128.00000,128.50000,215000
11/18/2009,0000,128.00000,130.50000,128.00000,130.00000,375000
11/19/2009,0000,130.50000,133.50000,129.50000,132.00000,635000
11/20/2009,0000,131.00000,132.50000,130.00000,130.50000,244000
11/23/2009,0000,130.50000,131.50000,129.50000,130.00000,156000
11/24/2009,0000,130.50000,130.50000,129.00000,130.00000,192000
11/25/2009,0000,130.00000,132.50000,129.00000,130.00000,202000
11/26/2009,0000,132.00000,132.00000,129.00000,129.00000,176000
11/27/2009,0000,127.00000,128.00000,126.00000,126.00000,216000
11/30/2009,0000,126.50000,128.50000,126.50000,128.00000,118000
12/01/2009,0000,128.50000,128.50000,127.00000,127.00000,169000
12/02/2009,0000,129.00000,129.00000,127.00000,127.00000,140000
12/03/2009,0000,128.00000,128.50000,127.00000,127.50000,88000
12/04/2009,0000,128.00000,128.50000,127.00000,127.00000,90000
12/07/2009,0000,128.00000,129.50000,127.50000,129.00000,225000
12/08/2009,0000,130.50000,135.00000,130.50000,133.00000,1192000
12/09/2009,0000,132.00000,132.00000,130.00000,130.00000,642000
12/11/2009,0000,128.00000,129.50000,128.00000,128.50000,428000
12/14/2009,0000,129.00000,129.50000,128.00000,128.50000,220000
12/15/2009,0000,128.50000,129.50000,128.00000,129.00000,240000
12/16/2009,0000,129.00000,129.50000,127.50000,128.00000,351000
12/17/2009,0000,128.00000,130.50000,127.50000,127.50000,553000
12/18/2009,0000,128.00000,128.00000,126.00000,127.00000,365000
12/21/2009,0000,127.00000,128.00000,126.50000,127.00000,275000
12/22/2009,0000,127.50000,130.50000,127.50000,128.00000,1202000
12/23/2009,0000,130.00000,131.00000,129.50000,131.00000,544000
12/25/2009,0000,130.50000,131.00000,129.50000,129.50000,285000
04/02/2007,0000,165.00000,166.00000,162.00000,163.00000,147000
04/03/2007,0000,163.00000,164.00000,162.00000,163.00000,116000
04/04/2007,0000,165.00000,165.00000,163.00000,164.50000,129000
04/09/2007,0000,167.00000,167.00000,162.00000,163.50000,162000
04/10/2007,0000,163.00000,164.00000,157.50000,159.50000,143000
04/11/2007,0000,160.00000,160.50000,158.50000,159.00000,127000
04/12/2007,0000,157.50000,160.50000,157.50000,159.00000,54000
04/13/2007,0000,160.00000,161.00000,158.00000,158.00000,96000
04/16/2007,0000,160.00000,160.00000,156.00000,156.50000,103000
04/17/2007,0000,158.00000,158.00000,154.00000,154.50000,122000
04/18/2007,0000,156.00000,156.50000,154.00000,154.50000,56000
04/19/2007,0000,155.00000,155.00000,154.00000,154.50000,45000
04/20/2007,0000,157.00000,157.00000,154.00000,154.00000,62000
04/23/2007,0000,156.00000,156.00000,154.00000,154.50000,116000
04/24/2007,0000,154.50000,156.00000,154.00000,154.50000,77000
04/26/2007,0000,156.00000,158.00000,156.00000,157.00000,157000
04/27/2007,0000,156.50000,157.00000,154.00000,154.50000,99000
04/30/2007,0000,154.00000,154.00000,152.00000,152.50000,92000
05/02/2007,0000,152.50000,154.00000,152.50000,153.50000,147000
05/03/2007,0000,154.50000,154.50000,150.50000,150.50000,175000
05/04/2007,0000,151.00000,154.00000,151.00000,154.00000,149000
05/07/2007,0000,154.50000,155.00000,152.00000,153.50000,160000
05/08/2007,0000,155.00000,160.00000,155.00000,156.50000,405000
05/09/2007,0000,158.00000,161.00000,156.50000,159.00000,663000
05/10/2007,0000,160.00000,160.00000,158.00000,158.50000,317000
05/11/2007,0000,158.00000,164.00000,155.00000,160.00000,575000
05/14/2007,0000,161.00000,163.50000,160.00000,161.50000,415000
05/15/2007,0000,161.50000,163.00000,160.50000,161.00000,187000
05/16/2007,0000,161.00000,161.50000,159.50000,160.00000,134000
05/17/2007,0000,161.00000,163.00000,159.50000,159.50000,87000
05/18/2007,0000,161.00000,162.50000,159.50000,161.50000,348000
05/21/2007,0000,162.00000,165.00000,161.50000,164.00000,346000
05/22/2007,0000,164.00000,165.50000,163.50000,164.00000,267000
05/23/2007,0000,162.00000,165.50000,162.00000,165.50000,397000
05/24/2007,0000,165.50000,172.00000,165.50000,171.00000,940000
05/25/2007,0000,171.00000,171.00000,168.00000,168.00000,421000
05/28/2007,0000,170.00000,170.00000,168.00000,168.50000,297000
05/29/2007,0000,168.50000,168.50000,164.50000,165.50000,282000
05/30/2007,0000,164.50000,169.00000,164.50000,165.50000,375000
05/31/2007,0000,168.00000,171.00000,168.00000,169.00000,921000
06/04/2007,0000,176.00000,176.00000,170.00000,173.50000,453000
06/05/2007,0000,174.50000,174.50000,171.00000,171.50000,303000
06/06/2007,0000,171.50000,173.50000,170.00000,170.50000,536000
06/07/2007,0000,170.00000,170.00000,167.00000,169.00000,530000
06/08/2007,0000,168.50000,170.00000,168.00000,170.00000,493000
06/11/2007,0000,172.50000,175.50000,171.50000,173.00000,639000
06/12/2007,0000,179.00000,185.00000,178.00000,185.00000,1001000
06/13/2007,0000,193.00000,197.50000,188.00000,197.50000,2608000
06/14/2007,0000,197.50000,211.00000,193.50000,205.50000,2656000
06/15/2007,0000,208.50000,212.50000,202.00000,203.00000,1088000
06/20/2007,0000,203.00000,205.00000,195.00000,198.00000,920000
06/21/2007,0000,198.00000,205.00000,198.00000,203.00000,1051000
06/22/2007,0000,205.00000,217.00000,205.00000,213.50000,2076000
06/25/2007,0000,210.00000,210.50000,204.00000,205.50000,1095000
06/26/2007,0000,205.00000,205.00000,197.50000,200.00000,1100000
06/27/2007,0000,200.00000,208.00000,196.00000,203.00000,1010000
06/28/2007,0000,205.00000,205.00000,198.50000,200.00000,758000
06/29/2007,0000,200.00000,205.00000,198.00000,205.00000,1187000
07/02/2007,0000,198.00000,200.00000,196.00000,197.50000,1174000
07/03/2007,0000,200.00000,201.00000,197.50000,199.00000,422000
07/04/2007,0000,199.00000,199.00000,193.00000,194.00000,643000
07/05/2007,0000,195.00000,202.00000,193.00000,198.00000,900000
07/06/2007,0000,201.00000,204.50000,198.00000,201.00000,1289000
07/09/2007,0000,206.00000,208.00000,203.00000,206.00000,1617000
07/10/2007,0000,209.00000,219.00000,206.00000,213.00000,2793000
07/11/2007,0000,215.00000,219.00000,210.00000,213.50000,1256000
07/12/2007,0000,218.00000,228.00000,215.00000,228.00000,1813000
07/13/2007,0000,234.00000,239.00000,228.00000,229.50000,1543000
07/16/2007,0000,235.00000,235.00000,213.50000,215.00000,964000
07/17/2007,0000,217.00000,230.00000,212.00000,229.00000,916000
07/18/2007,0000,225.00000,232.00000,223.00000,223.50000,547000
07/19/2007,0000,223.50000,227.00000,218.00000,223.50000,434000
07/20/2007,0000,225.00000,225.00000,219.00000,223.00000,380000
07/23/2007,0000,226.00000,232.00000,223.00000,225.50000,501000
07/24/2007,0000,231.00000,232.00000,224.00000,224.00000,553000
07/25/2007,0000,226.00000,229.00000,224.00000,225.50000,579000
07/26/2007,0000,230.00000,241.00000,229.00000,232.00000,1428000
07/27/2007,0000,225.00000,227.50000,216.00000,220.50000,963000
07/31/2007,0000,220.00000,223.50000,216.50000,220.00000,341000
08/01/2007,0000,219.00000,224.50000,210.00000,210.00000,328000
08/02/2007,0000,215.00000,218.00000,203.00000,209.00000,453000
08/03/2007,0000,212.00000,214.00000,205.50000,207.00000,263000
08/06/2007,0000,205.00000,207.00000,198.00000,205.00000,309000
08/07/2007,0000,207.50000,212.00000,206.00000,210.00000,374000
08/08/2007,0000,218.00000,224.00000,214.00000,224.00000,453000
08/09/2007,0000,227.00000,236.00000,227.00000,227.00000,650000
08/10/2007,0000,218.00000,229.00000,218.00000,225.00000,392000
08/13/2007,0000,230.00000,231.50000,219.00000,220.00000,135000
08/14/2007,0000,224.50000,227.00000,219.50000,222.00000,145000
08/15/2007,0000,218.00000,219.50000,206.50000,214.00000,496000
08/16/2007,0000,208.00000,214.50000,201.00000,213.00000,549000
08/17/2007,0000,213.00000,215.00000,203.00000,210.00000,338000
08/20/2007,0000,218.00000,222.00000,215.00000,220.00000,300000
08/21/2007,0000,222.00000,231.00000,218.50000,228.50000,741000
08/22/2007,0000,231.00000,232.00000,220.00000,224.00000,347000
08/23/2007,0000,230.00000,238.00000,230.00000,234.50000,1026000
08/24/2007,0000,237.50000,250.00000,232.50000,236.00000,1758000
08/27/2007,0000,242.00000,245.00000,236.00000,238.00000,798000
08/28/2007,0000,240.00000,254.50000,240.00000,254.50000,1884000
08/29/2007,0000,248.00000,254.50000,245.00000,254.50000,1065000
08/30/2007,0000,258.50000,258.50000,237.00000,237.00000,1457000
08/31/2007,0000,235.00000,241.00000,230.00000,239.50000,852000
09/03/2007,0000,244.00000,245.00000,235.00000,241.50000,667000
09/04/2007,0000,244.00000,244.00000,235.00000,241.50000,311000
09/05/2007,0000,244.00000,253.00000,244.00000,249.00000,768000
09/06/2007,0000,247.00000,252.00000,245.00000,247.00000,446000
09/07/2007,0000,251.00000,256.50000,251.00000,255.00000,501000
09/10/2007,0000,253.00000,265.50000,250.00000,260.00000,775000
09/11/2007,0000,262.00000,268.50000,258.50000,265.00000,498000
09/12/2007,0000,270.00000,271.00000,266.00000,267.00000,579000
09/13/2007,0000,270.00000,270.50000,264.50000,265.00000,252000
09/14/2007,0000,271.50000,283.50000,268.50000,283.50000,1740000
09/17/2007,0000,287.00000,303.00000,287.00000,303.00000,1342000
09/19/2007,0000,314.00000,314.00000,282.00000,282.50000,1148000
09/20/2007,0000,285.00000,291.00000,263.00000,263.00000,1316000
09/21/2007,0000,265.00000,269.00000,258.00000,268.00000,766000
09/26/2007,0000,270.00000,286.50000,263.00000,286.50000,1001000
09/27/2007,0000,287.50000,303.50000,282.00000,286.50000,1093000
09/28/2007,0000,286.50000,292.00000,286.50000,287.00000,550000
10/01/2007,0000,284.50000,287.00000,275.00000,277.00000,376000
10/02/2007,0000,280.00000,286.00000,279.00000,282.50000,344000
10/03/2007,0000,287.00000,287.00000,278.00000,280.00000,386000
10/04/2007,0000,278.00000,293.00000,278.00000,288.00000,703000
10/05/2007,0000,293.00000,299.00000,287.50000,288.00000,741000
10/08/2007,0000,289.00000,296.50000,285.00000,286.00000,289000
10/09/2007,0000,286.00000,286.00000,268.00000,275.00000,489000
10/11/2007,0000,275.00000,280.00000,273.00000,280.00000,324000
10/12/2007,0000,279.00000,279.00000,268.50000,269.00000,343000
10/15/2007,0000,270.00000,271.00000,260.00000,268.00000,228000
10/16/2007,0000,266.00000,266.00000,259.00000,263.00000,783000
10/17/2007,0000,258.00000,271.00000,257.00000,265.50000,703000
10/18/2007,0000,271.50000,274.00000,267.00000,269.00000,266000
10/19/2007,0000,269.00000,271.50000,266.00000,266.00000,188000
10/22/2007,0000,259.00000,260.00000,255.00000,260.00000,416000
10/23/2007,0000,265.00000,270.00000,262.00000,270.00000,199000
10/24/2007,0000,274.50000,274.50000,266.50000,270.00000,260000
10/25/2007,0000,268.00000,274.00000,268.00000,270.00000,137000
10/26/2007,0000,271.00000,274.50000,268.00000,273.00000,313000
10/29/2007,0000,278.50000,283.00000,278.00000,280.00000,268000
10/30/2007,0000,281.00000,281.00000,273.00000,274.50000,262000
10/31/2007,0000,269.50000,277.00000,269.50000,270.50000,189000
11/01/2007,0000,274.00000,284.00000,273.50000,282.00000,418000
11/02/2007,0000,280.00000,280.00000,264.50000,278.00000,341000
11/05/2007,0000,277.00000,277.00000,268.00000,273.00000,148000
11/06/2007,0000,276.00000,281.00000,273.00000,278.00000,255000
11/07/2007,0000,284.00000,284.50000,281.50000,284.00000,299000
11/08/2007,0000,282.00000,282.00000,268.00000,274.00000,368000
11/09/2007,0000,278.00000,284.50000,276.00000,284.00000,386000
11/12/2007,0000,274.00000,278.00000,270.00000,272.00000,268000
11/13/2007,0000,276.50000,276.50000,272.00000,274.00000,384000
11/14/2007,0000,279.00000,284.00000,277.00000,281.00000,293000
11/15/2007,0000,281.00000,281.00000,279.00000,280.00000,122000
11/16/2007,0000,279.00000,279.00000,260.50000,266.00000,474000
11/19/2007,0000,270.00000,272.00000,265.00000,270.00000,157000
11/20/2007,0000,267.00000,270.50000,261.50000,270.00000,238000
11/21/2007,0000,273.00000,273.00000,263.00000,263.50000,131000
11/22/2007,0000,258.00000,258.00000,250.00000,253.00000,370000
11/23/2007,0000,253.00000,261.00000,253.00000,255.00000,313000
11/26/2007,0000,260.00000,260.00000,255.00000,256.00000,122000
11/27/2007,0000,246.00000,252.00000,239.00000,247.00000,323000
11/28/2007,0000,247.00000,247.00000,236.00000,236.50000,121000
11/29/2007,0000,240.00000,243.00000,228.50000,229.50000,192000
11/30/2007,0000,230.00000,234.00000,225.00000,228.50000,233000
12/03/2007,0000,235.00000,244.00000,230.00000,244.00000,184000
12/04/2007,0000,248.50000,261.00000,244.00000,258.00000,374000
12/05/2007,0000,250.00000,258.00000,250.00000,258.00000,200000
12/06/2007,0000,265.00000,268.00000,254.00000,254.00000,281000
12/07/2007,0000,259.00000,264.00000,258.00000,264.00000,208000
12/10/2007,0000,267.00000,267.00000,261.00000,261.00000,106000
12/11/2007,0000,261.00000,264.00000,256.00000,257.00000,58000
12/12/2007,0000,251.00000,263.00000,250.00000,262.00000,235000
12/13/2007,0000,262.00000,262.00000,252.00000,252.00000,69000
12/14/2007,0000,252.00000,258.00000,245.00000,250.00000,135000
12/17/2007,0000,242.00000,246.50000,234.00000,236.50000,93000
12/18/2007,0000,242.00000,252.00000,229.00000,244.00000,146000
12/19/2007,0000,250.00000,257.00000,245.00000,257.00000,142000
12/20/2007,0000,258.00000,263.00000,251.00000,251.00000,102000
12/21/2007,0000,252.50000,259.00000,248.50000,255.00000,88000
12/24/2007,0000,261.00000,272.50000,258.50000,272.00000,283000
12/25/2007,0000,272.00000,277.50000,270.00000,276.00000,152000
12/26/2007,0000,276.00000,279.00000,270.00000,278.00000,164000
12/27/2007,0000,273.50000,285.00000,273.50000,278.00000,233000
12/28/2007,0000,278.00000,290.00000,278.00000,289.50000,307000
12/31/2007,0000,292.00000,299.50000,288.00000,299.00000,331000
01/02/2008,0000,299.00000,299.00000,279.00000,280.00000,242000
01/03/2008,0000,270.00000,278.00000,270.00000,278.00000,82000
01/04/2008,0000,278.00000,278.00000,275.00000,275.00000,30000
01/07/2008,0000,274.00000,274.00000,260.00000,263.00000,73000
01/08/2008,0000,263.00000,272.00000,245.00000,247.00000,236000
01/09/2008,0000,244.00000,247.00000,230.00000,247.00000,521000
01/10/2008,0000,252.00000,258.00000,244.00000,244.00000,353000
01/11/2008,0000,253.00000,260.50000,249.50000,260.50000,380000
01/14/2008,0000,268.00000,277.50000,255.00000,262.00000,383000
01/15/2008,0000,265.00000,268.00000,250.00000,258.00000,283000
01/16/2008,0000,255.00000,255.00000,242.00000,242.00000,155000
01/17/2008,0000,243.00000,250.00000,229.50000,239.00000,446000
01/18/2008,0000,237.00000,239.00000,231.00000,239.00000,238000
01/21/2008,0000,235.50000,238.00000,235.00000,236.50000,29000
01/22/2008,0000,220.00000,230.00000,220.00000,220.50000,167000
01/23/2008,0000,225.00000,229.00000,212.00000,220.00000,227000
01/24/2008,0000,227.50000,227.50000,205.50000,216.00000,212000
01/25/2008,0000,219.00000,223.00000,215.00000,216.00000,225000
01/28/2008,0000,211.00000,216.00000,202.00000,206.00000,193000
01/29/2008,0000,206.00000,206.00000,199.00000,200.00000,212000
01/30/2008,0000,201.50000,205.00000,201.00000,201.50000,68000
01/31/2008,0000,202.50000,202.50000,189.00000,195.00000,269000
02/01/2008,0000,195.00000,202.00000,194.00000,195.00000,129000
02/12/2008,0000,195.00000,195.00000,181.50000,181.50000,238000
02/13/2008,0000,180.00000,181.00000,170.00000,171.00000,322000
02/14/2008,0000,173.50000,182.50000,173.50000,182.50000,240000
02/15/2008,0000,181.00000,195.00000,178.00000,195.00000,197000
02/18/2008,0000,193.50000,202.00000,193.50000,196.50000,194000
02/19/2008,0000,198.00000,202.00000,195.00000,202.00000,110000
02/20/2008,0000,202.50000,202.50000,197.00000,200.00000,68000
02/21/2008,0000,200.00000,210.00000,200.00000,210.00000,562000
02/22/2008,0000,210.00000,210.00000,202.00000,206.00000,110000
02/25/2008,0000,208.00000,208.00000,203.00000,205.00000,133000
02/26/2008,0000,208.00000,208.00000,200.00000,200.00000,164000
02/27/2008,0000,203.00000,206.00000,203.00000,205.00000,210000
02/29/2008,0000,205.00000,208.50000,205.00000,206.00000,86000
03/03/2008,0000,200.00000,202.00000,194.00000,202.00000,98000
03/04/2008,0000,202.00000,205.00000,200.00000,203.00000,103000
03/05/2008,0000,203.00000,203.00000,196.00000,197.00000,164000
03/06/2008,0000,197.00000,203.00000,197.00000,202.50000,141000
03/07/2008,0000,200.00000,210.00000,200.00000,203.00000,280000
03/10/2008,0000,203.00000,207.00000,201.00000,202.00000,96000
03/11/2008,0000,199.00000,201.00000,194.00000,194.00000,233000
03/12/2008,0000,198.00000,199.50000,190.00000,191.50000,399000
03/13/2008,0000,191.50000,191.50000,183.50000,186.00000,225000
03/14/2008,0000,186.00000,190.00000,184.50000,185.00000,133000
03/18/2008,0000,175.00000,177.00000,166.50000,169.50000,534000
03/19/2008,0000,171.00000,178.50000,171.00000,177.00000,643000
03/20/2008,0000,175.00000,182.00000,174.50000,180.00000,296000
03/21/2008,0000,187.00000,192.50000,186.00000,192.50000,259000
03/25/2008,0000,205.00000,209.50000,202.00000,208.50000,490000
03/26/2008,0000,210.50000,220.00000,209.50000,220.00000,995000
03/27/2008,0000,219.00000,219.00000,205.00000,206.00000,742000
03/28/2008,0000,205.00000,214.50000,204.00000,214.50000,382000
03/31/2008,0000,219.00000,219.00000,211.50000,213.50000,153000
04/01/2008,0000,214.00000,218.00000,210.00000,210.00000,310000
04/02/2008,0000,214.00000,217.00000,211.00000,213.00000,278000
04/03/2008,0000,214.00000,218.00000,214.00000,217.50000,251000
04/07/2008,0000,220.00000,220.00000,210.00000,219.00000,209000
04/08/2008,0000,220.00000,228.00000,219.50000,225.00000,510000
04/09/2008,0000,226.00000,230.00000,225.00000,226.50000,222000
04/10/2008,0000,229.50000,229.50000,220.00000,225.50000,199000
04/11/2008,0000,226.00000,240.00000,226.00000,239.00000,419000
04/14/2008,0000,239.00000,246.00000,231.00000,239.00000,481000
04/15/2008,0000,239.00000,241.50000,234.50000,235.50000,320000
04/16/2008,0000,240.00000,240.00000,235.00000,238.00000,207000
04/17/2008,0000,245.00000,247.00000,230.00000,233.00000,452000
04/18/2008,0000,228.50000,232.50000,225.00000,225.00000,254000
04/21/2008,0000,228.00000,229.50000,223.50000,226.00000,160000
04/22/2008,0000,226.00000,229.50000,224.00000,228.00000,177000
04/23/2008,0000,229.00000,231.00000,225.00000,227.50000,267000
04/24/2008,0000,230.00000,231.00000,225.00000,227.00000,241000
04/25/2008,0000,229.50000,230.50000,226.00000,230.00000,362000
04/28/2008,0000,231.00000,243.50000,231.00000,238.00000,599000
04/29/2008,0000,238.00000,241.50000,232.50000,232.50000,308000
04/30/2008,0000,233.00000,238.50000,233.00000,237.00000,180000
05/02/2008,0000,240.00000,247.00000,238.50000,240.50000,904000
05/05/2008,0000,242.00000,242.00000,232.00000,233.00000,765000
05/06/2008,0000,230.00000,240.00000,230.00000,238.00000,321000
05/07/2008,0000,238.00000,241.00000,236.00000,237.00000,390000
05/08/2008,0000,236.00000,238.50000,234.50000,236.00000,170000
05/09/2008,0000,236.00000,239.50000,235.00000,239.50000,511000
05/12/2008,0000,240.00000,240.00000,237.50000,239.50000,331000
05/13/2008,0000,240.00000,240.00000,237.00000,240.00000,229000
05/14/2008,0000,239.00000,251.00000,239.00000,247.00000,574000
05/15/2008,0000,248.00000,251.00000,230.00000,240.00000,851000
05/16/2008,0000,238.50000,238.50000,233.00000,236.00000,389000
05/19/2008,0000,237.00000,238.00000,234.00000,236.00000,171000
05/20/2008,0000,234.00000,238.00000,230.00000,230.00000,202000
05/21/2008,0000,226.00000,231.50000,224.50000,227.00000,334000
05/22/2008,0000,221.00000,226.00000,221.00000,226.00000,185000
05/23/2008,0000,226.00000,229.50000,221.00000,221.00000,195000
05/26/2008,0000,220.00000,220.00000,206.00000,206.00000,283000
05/27/2008,0000,206.00000,212.00000,204.00000,211.50000,242000
05/28/2008,0000,212.00000,212.00000,205.00000,205.00000,136000
05/29/2008,0000,207.50000,212.00000,205.00000,208.00000,141000
05/30/2008,0000,210.50000,216.00000,204.00000,214.00000,260000
06/02/2008,0000,214.00000,217.50000,213.00000,215.50000,228000
06/03/2008,0000,215.00000,215.00000,207.00000,211.50000,182000
06/04/2008,0000,212.00000,213.00000,209.00000,210.50000,166000
06/05/2008,0000,210.50000,217.00000,210.50000,217.00000,380000
06/06/2008,0000,219.00000,219.00000,214.00000,215.00000,209000
06/10/2008,0000,207.00000,207.50000,204.50000,204.50000,210000
06/11/2008,0000,205.00000,206.00000,199.00000,200.50000,184000
06/12/2008,0000,199.00000,200.50000,194.00000,196.50000,285000
06/13/2008,0000,199.50000,204.00000,199.00000,200.00000,204000
06/16/2008,0000,203.00000,206.00000,198.00000,198.00000,204000
06/17/2008,0000,199.00000,199.50000,194.00000,195.00000,234000
06/18/2008,0000,188.00000,197.00000,188.00000,195.50000,239000
06/19/2008,0000,190.50000,192.00000,189.00000,189.50000,267000
06/20/2008,0000,195.00000,195.00000,189.50000,191.50000,298000
06/23/2008,0000,190.00000,198.00000,189.50000,198.00000,293000
06/24/2008,0000,198.00000,202.00000,196.50000,201.00000,212000
06/25/2008,0000,201.00000,201.00000,196.00000,197.50000,216000
06/26/2008,0000,200.00000,200.00000,190.00000,190.50000,178000
06/27/2008,0000,185.00000,185.00000,178.00000,181.50000,270000
06/30/2008,0000,185.00000,185.00000,169.00000,171.00000,423000
07/01/2008,0000,160.00000,164.00000,151.00000,159.00000,456000
07/02/2008,0000,159.00000,163.00000,155.50000,159.00000,219000
07/03/2008,0000,157.50000,165.00000,154.00000,165.00000,282000
07/04/2008,0000,166.00000,166.00000,160.00000,160.00000,192000
07/07/2008,0000,160.00000,167.00000,160.00000,167.00000,168000
07/08/2008,0000,168.50000,173.00000,168.00000,168.00000,420000
07/09/2008,0000,173.00000,179.50000,173.00000,179.50000,585000
07/10/2008,0000,179.00000,189.00000,175.50000,187.00000,455000
07/11/2008,0000,187.00000,187.00000,179.00000,183.00000,479000
07/14/2008,0000,181.00000,182.00000,177.50000,178.50000,325000
07/15/2008,0000,177.00000,177.00000,167.00000,167.00000,375000
07/16/2008,0000,167.00000,172.50000,161.50000,164.50000,417000
07/17/2008,0000,171.00000,171.50000,168.00000,169.50000,461000
07/18/2008,0000,170.50000,172.00000,169.50000,170.00000,443000
07/21/2008,0000,171.00000,175.00000,171.00000,175.00000,233000
07/22/2008,0000,175.00000,175.00000,171.00000,174.00000,179000
07/23/2008,0000,174.00000,182.50000,174.00000,182.00000,422000
07/24/2008,0000,182.00000,182.00000,178.00000,178.50000,210000
07/25/2008,0000,176.50000,180.00000,175.00000,180.00000,184000
07/29/2008,0000,178.00000,182.00000,175.00000,179.00000,148000
07/30/2008,0000,182.00000,184.00000,179.00000,179.00000,154000
07/31/2008,0000,182.00000,182.00000,171.00000,172.00000,188000
08/01/2008,0000,172.00000,172.00000,166.00000,171.00000,105000
08/04/2008,0000,171.00000,172.00000,169.50000,170.00000,35000
08/05/2008,0000,170.00000,172.50000,165.00000,167.00000,202000
08/06/2008,0000,168.50000,172.00000,168.50000,171.00000,157000
08/07/2008,0000,169.50000,173.00000,167.00000,167.50000,379000
08/08/2008,0000,167.50000,172.00000,167.50000,170.00000,189000
08/11/2008,0000,172.00000,181.00000,172.00000,177.00000,340000
08/12/2008,0000,180.00000,183.00000,176.00000,180.00000,502000
08/13/2008,0000,179.50000,179.50000,175.50000,178.00000,218000
08/14/2008,0000,177.00000,177.50000,175.00000,176.50000,161000
08/15/2008,0000,177.00000,180.00000,171.00000,174.00000,240000
08/18/2008,0000,173.00000,173.00000,167.50000,167.50000,207000
08/19/2008,0000,163.00000,168.50000,163.00000,168.00000,89000
08/20/2008,0000,167.50000,172.00000,166.50000,171.00000,113000
08/21/2008,0000,170.00000,171.00000,167.00000,167.50000,79000
08/22/2008,0000,169.00000,169.00000,165.00000,167.00000,91000
08/25/2008,0000,168.00000,175.00000,168.00000,170.00000,121000
08/26/2008,0000,168.00000,171.00000,168.00000,171.00000,44000
08/27/2008,0000,170.50000,174.00000,170.00000,173.00000,179000
08/28/2008,0000,173.50000,173.50000,170.50000,170.50000,99000
08/29/2008,0000,171.50000,172.50000,166.50000,167.00000,153000
09/01/2008,0000,167.00000,168.50000,165.00000,165.00000,87000
09/02/2008,0000,165.00000,167.00000,163.50000,163.50000,76000
09/03/2008,0000,163.50000,165.00000,160.00000,160.00000,113000
09/04/2008,0000,160.00000,161.00000,155.50000,156.00000,159000
09/05/2008,0000,153.00000,158.00000,151.00000,155.00000,350000
09/08/2008,0000,161.00000,162.00000,158.00000,160.50000,257000
09/09/2008,0000,160.00000,160.00000,151.00000,151.00000,179000
09/10/2008,0000,149.50000,153.00000,148.00000,152.00000,136000
09/11/2008,0000,151.00000,151.00000,145.00000,145.00000,266000
09/12/2008,0000,145.50000,147.00000,140.00000,142.50000,238000
09/15/2008,0000,140.00000,142.00000,133.50000,134.00000,361000
09/16/2008,0000,128.00000,130.00000,125.50000,126.00000,312000
09/17/2008,0000,131.00000,133.00000,126.00000,126.50000,210000
09/18/2008,0000,121.00000,126.00000,119.00000,126.00000,219000
09/19/2008,0000,131.00000,134.50000,130.00000,134.50000,160000
09/22/2008,0000,139.00000,139.50000,136.00000,138.50000,295000
09/23/2008,0000,135.00000,140.00000,134.00000,140.00000,214000
09/24/2008,0000,138.00000,142.50000,137.00000,142.00000,270000
09/25/2008,0000,140.00000,143.00000,138.50000,140.00000,201000
09/26/2008,0000,139.00000,141.50000,135.00000,140.50000,262000
09/30/2008,0000,131.00000,131.50000,131.00000,131.00000,111000
10/01/2008,0000,131.00000,136.50000,128.50000,130.00000,168000
10/02/2008,0000,125.00000,132.50000,124.00000,124.00000,151000
10/03/2008,0000,121.00000,126.00000,118.00000,126.00000,255000
10/06/2008,0000,123.00000,123.00000,120.00000,121.50000,145000
10/07/2008,0000,115.50000,121.00000,115.50000,121.00000,163000
10/08/2008,0000,116.00000,118.50000,114.00000,116.00000,335000
10/09/2008,0000,117.00000,119.00000,115.00000,115.00000,178000
10/13/2008,0000,113.00000,115.00000,111.00000,114.50000,269000
10/14/2008,0000,122.50000,122.50000,121.50000,122.50000,152000
10/15/2008,0000,122.50000,124.00000,120.00000,121.00000,153000
10/16/2008,0000,117.00000,117.00000,117.00000,117.00000,197000
10/17/2008,0000,115.50000,118.00000,114.00000,115.00000,119000
10/20/2008,0000,112.50000,123.00000,112.00000,123.00000,171000
10/21/2008,0000,127.00000,131.50000,125.00000,127.00000,308000
10/22/2008,0000,126.00000,131.50000,124.50000,128.50000,359000
10/23/2008,0000,125.00000,129.50000,125.00000,129.50000,131000
10/24/2008,0000,129.50000,129.50000,125.00000,125.00000,162000
10/27/2008,0000,118.00000,124.50000,118.00000,120.00000,102000
10/28/2008,0000,120.00000,128.00000,116.00000,128.00000,283000
10/29/2008,0000,136.50000,136.50000,129.00000,129.00000,548000
10/30/2008,0000,132.00000,138.00000,129.00000,138.00000,528000
10/31/2008,0000,136.00000,140.50000,130.00000,136.50000,347000
11/03/2008,0000,136.00000,137.50000,130.50000,135.00000,213000
11/04/2008,0000,132.00000,133.50000,131.00000,132.00000,175000
11/05/2008,0000,132.00000,138.50000,132.00000,134.50000,351000
11/06/2008,0000,129.00000,129.50000,126.50000,128.50000,244000
11/07/2008,0000,125.50000,136.00000,124.50000,135.00000,220000
11/10/2008,0000,130.00000,134.00000,130.00000,131.00000,100000
11/11/2008,0000,130.00000,130.00000,126.50000,128.00000,200000
11/12/2008,0000,128.00000,133.00000,128.00000,129.00000,105000
11/13/2008,0000,126.00000,128.50000,121.00000,123.50000,141000
11/14/2008,0000,125.00000,127.50000,118.00000,119.00000,238000
11/17/2008,0000,115.00000,117.50000,114.00000,115.50000,84000
11/18/2008,0000,113.00000,114.00000,107.50000,107.50000,270000
11/19/2008,0000,105.00000,107.00000,101.00000,106.00000,201000
11/20/2008,0000,101.50000,103.00000,99.50000,101.00000,161000
11/21/2008,0000,97.50000,107.00000,96.10000,105.00000,256000
11/24/2008,0000,106.00000,106.50000,101.00000,101.50000,155000
11/25/2008,0000,105.00000,107.50000,103.50000,105.50000,204000
11/26/2008,0000,105.00000,107.00000,102.00000,106.50000,193000
11/27/2008,0000,110.50000,113.50000,109.00000,112.00000,233000
11/28/2008,0000,110.50000,112.00000,110.00000,110.00000,147000
12/01/2008,0000,108.00000,111.50000,108.00000,109.00000,203000
12/02/2008,0000,104.50000,104.50000,102.00000,102.50000,270000
12/03/2008,0000,102.50000,104.50000,99.50000,100.00000,235000
12/04/2008,0000,100.50000,102.00000,98.20000,99.00000,236000
12/05/2008,0000,99.00000,99.00000,96.10000,97.50000,160000
12/08/2008,0000,98.90000,103.00000,98.90000,102.50000,388000
12/09/2008,0000,104.00000,108.00000,103.50000,106.00000,759000
12/10/2008,0000,106.00000,111.00000,105.00000,111.00000,1025000
12/11/2008,0000,111.00000,114.00000,108.00000,110.50000,860000
12/12/2008,0000,110.00000,114.50000,108.00000,112.00000,1160000
12/15/2008,0000,115.00000,119.50000,113.00000,119.50000,695000
12/16/2008,0000,117.50000,119.50000,116.00000,119.50000,359000
12/17/2008,0000,121.00000,122.00000,114.00000,117.50000,549000
12/18/2008,0000,115.00000,118.50000,114.50000,117.50000,264000
12/19/2008,0000,116.50000,120.00000,116.00000,119.00000,482000
12/22/2008,0000,119.00000,120.00000,114.00000,117.00000,385000
12/23/2008,0000,115.00000,116.50000,111.00000,113.00000,283000
12/24/2008,0000,110.00000,115.00000,110.00000,114.50000,239000
12/25/2008,0000,113.00000,116.50000,113.00000,115.50000,185000
12/26/2008,0000,116.00000,117.00000,114.50000,115.00000,104000
12/29/2008,0000,116.00000,116.00000,113.00000,113.50000,65000
12/30/2008,0000,113.50000,120.00000,113.50000,119.50000,248000
12/31/2008,0000,122.00000,122.00000,116.50000,117.00000,191000
01/05/2009,0000,120.00000,124.00000,119.00000,123.50000,335000
01/06/2009,0000,123.50000,124.50000,118.50000,120.00000,414000
01/07/2009,0000,122.50000,122.50000,118.00000,119.00000,330000
01/08/2009,0000,116.50000,117.50000,111.50000,111.50000,366000
01/09/2009,0000,110.00000,113.50000,110.00000,112.00000,381000
01/12/2009,0000,116.00000,116.50000,113.00000,114.00000,57000
01/13/2009,0000,111.00000,115.00000,111.00000,115.00000,85000
01/14/2009,0000,115.50000,116.00000,113.50000,114.00000,168000
01/15/2009,0000,110.50000,112.00000,110.50000,111.00000,147000
01/16/2009,0000,112.00000,112.00000,108.50000,110.50000,165000
01/19/2009,0000,111.00000,112.50000,111.00000,112.00000,111000
01/20/2009,0000,112.00000,112.00000,108.50000,109.00000,158000
01/21/2009,0000,108.00000,109.50000,106.00000,107.50000,300000
02/02/2009,0000,107.50000,109.00000,107.00000,108.00000,72000
02/03/2009,0000,108.50000,113.00000,108.50000,111.50000,210000
02/04/2009,0000,113.00000,113.50000,111.00000,112.00000,146000
02/05/2009,0000,111.00000,111.00000,108.50000,109.00000,96000
02/06/2009,0000,109.50000,114.00000,109.50000,111.50000,271000
02/09/2009,0000,114.00000,115.50000,113.50000,113.50000,266000
02/10/2009,0000,114.50000,115.00000,113.00000,114.50000,153000
02/11/2009,0000,113.00000,118.00000,112.00000,116.50000,153000
02/12/2009,0000,116.00000,116.00000,112.00000,112.00000,183000
02/13/2009,0000,112.00000,115.00000,112.00000,115.00000,142000
02/16/2009,0000,116.00000,117.50000,114.50000,115.00000,387000
02/17/2009,0000,114.00000,114.00000,111.50000,113.00000,152000
02/18/2009,0000,110.50000,113.00000,110.00000,112.00000,203000
02/19/2009,0000,110.00000,113.50000,110.00000,113.00000,76000
02/20/2009,0000,111.00000,113.00000,110.00000,111.00000,50000
02/23/2009,0000,110.00000,114.00000,109.50000,113.50000,124000
02/24/2009,0000,113.00000,113.50000,111.50000,112.50000,39000
02/25/2009,0000,115.00000,115.00000,113.00000,113.00000,104000
02/26/2009,0000,113.50000,115.00000,113.50000,114.50000,137000
02/27/2009,0000,115.50000,119.00000,114.00000,118.50000,967000
03/02/2009,0000,117.00000,118.00000,115.50000,115.50000,310000
03/03/2009,0000,113.50000,117.50000,112.00000,117.50000,299000
03/04/2009,0000,117.50000,118.50000,115.50000,117.00000,616000
03/05/2009,0000,118.00000,121.50000,118.00000,119.00000,813000
03/06/2009,0000,117.00000,119.00000,116.50000,117.50000,415000
03/09/2009,0000,118.50000,122.00000,118.50000,120.50000,589000
03/10/2009,0000,121.50000,128.50000,119.50000,128.50000,1117000
03/11/2009,0000,130.50000,135.50000,128.50000,131.50000,1756000
03/12/2009,0000,133.00000,133.00000,129.50000,129.50000,492000
03/13/2009,0000,132.00000,138.50000,131.00000,133.50000,1245000
03/16/2009,0000,135.00000,136.50000,130.00000,132.50000,698000
03/17/2009,0000,132.50000,135.00000,130.00000,133.00000,373000
03/18/2009,0000,134.00000,134.50000,130.00000,130.50000,397000
03/19/2009,0000,131.50000,132.00000,128.00000,128.00000,616000
03/20/2009,0000,128.00000,129.50000,126.00000,126.00000,441000
03/23/2009,0000,130.00000,134.00000,130.00000,132.00000,644000
03/24/2009,0000,135.00000,135.50000,130.00000,131.00000,919000
03/25/2009,0000,131.00000,134.50000,131.00000,133.00000,404000
03/26/2009,0000,135.00000,138.00000,133.00000,133.50000,1163000
03/27/2009,0000,135.00000,136.00000,132.00000,132.00000,796000
03/30/2009,0000,132.00000,135.00000,130.00000,131.00000,624000
03/31/2009,0000,132.00000,134.50000,131.00000,132.00000,402000
04/01/2009,0000,134.50000,141.00000,133.00000,141.00000,1802000
04/02/2009,0000,146.00000,146.00000,139.50000,143.00000,888000
04/03/2009,0000,143.00000,144.00000,140.50000,141.50000,527000
04/06/2009,0000,141.50000,144.00000,135.50000,138.00000,548000
04/07/2009,0000,137.00000,138.50000,135.50000,138.50000,265000
04/08/2009,0000,136.00000,138.00000,135.00000,138.00000,690000
04/09/2009,0000,139.00000,145.00000,139.00000,145.00000,1033000
04/10/2009,0000,145.00000,147.50000,140.50000,141.00000,1095000
04/13/2009,0000,142.00000,143.00000,141.00000,141.50000,321000
04/14/2009,0000,142.00000,145.00000,141.50000,142.00000,450000
04/15/2009,0000,142.00000,145.50000,141.00000,141.00000,689000
04/16/2009,0000,143.00000,144.00000,141.00000,141.00000,405000
04/17/2009,0000,142.00000,145.00000,131.50000,134.00000,1241000
04/20/2009,0000,135.00000,136.00000,131.50000,135.00000,353000
04/21/2009,0000,135.00000,136.50000,134.00000,136.00000,342000
04/22/2009,0000,137.00000,137.50000,134.50000,136.00000,392000
04/23/2009,0000,137.50000,142.00000,136.00000,138.00000,825000
04/24/2009,0000,138.50000,141.00000,138.00000,139.50000,449000
04/27/2009,0000,143.00000,143.00000,137.00000,137.50000,567000
04/28/2009,0000,137.50000,139.50000,135.00000,135.00000,347000
04/29/2009,0000,135.50000,136.50000,131.50000,133.00000,399000
04/30/2009,0000,138.00000,141.50000,136.00000,139.50000,1253000
05/04/2009,0000,140.00000,145.00000,139.50000,142.50000,972000
05/05/2009,0000,145.00000,145.00000,140.00000,142.00000,528000
05/06/2009,0000,142.00000,151.50000,142.00000,148.50000,1654000
05/07/2009,0000,150.00000,150.00000,143.50000,145.00000,902000
05/08/2009,0000,143.00000,143.50000,138.50000,142.00000,1547000
05/11/2009,0000,143.00000,147.50000,142.00000,145.00000,1358000
05/12/2009,0000,145.00000,145.00000,140.50000,142.00000,805000
05/13/2009,0000,142.00000,144.50000,142.00000,143.00000,574000
05/14/2009,0000,142.00000,144.00000,140.50000,141.00000,462000
05/15/2009,0000,142.00000,144.00000,141.00000,141.00000,562000
05/18/2009,0000,141.50000,144.50000,141.50000,143.00000,532000
05/19/2009,0000,146.00000,149.00000,145.00000,147.00000,1230000
05/20/2009,0000,149.00000,149.00000,145.00000,146.50000,379000
05/21/2009,0000,145.00000,149.00000,145.00000,147.00000,595000
05/22/2009,0000,148.00000,157.00000,148.00000,157.00000,1511000
05/25/2009,0000,165.50000,167.50000,161.00000,167.50000,2646000
05/26/2009,0000,172.00000,172.00000,156.00000,157.00000,1914000
05/27/2009,0000,159.00000,162.50000,157.50000,159.50000,1112000
06/01/2009,0000,160.00000,161.00000,154.50000,154.50000,659000
06/02/2009,0000,155.50000,158.00000,150.00000,152.00000,785000
06/03/2009,0000,152.00000,153.50000,149.00000,152.00000,492000
06/04/2009,0000,151.00000,154.50000,150.00000,152.00000,293000
06/05/2009,0000,154.00000,154.00000,151.50000,152.00000,206000
06/08/2009,0000,154.50000,155.00000,150.00000,151.00000,510000
06/09/2009,0000,151.00000,151.50000,143.00000,143.50000,638000
06/10/2009,0000,147.00000,147.00000,143.00000,143.50000,287000
06/11/2009,0000,144.00000,147.00000,141.50000,147.00000,273000
06/12/2009,0000,147.00000,148.50000,145.00000,146.00000,194000
06/15/2009,0000,142.00000,143.00000,139.00000,139.00000,330000
06/16/2009,0000,139.00000,141.00000,137.00000,140.50000,254000
06/17/2009,0000,141.00000,142.50000,139.50000,140.00000,217000
06/18/2009,0000,140.50000,142.00000,138.00000,138.50000,177000
06/19/2009,0000,138.50000,141.50000,138.50000,141.50000,103000
06/22/2009,0000,143.00000,145.00000,141.00000,143.50000,211000
06/23/2009,0000,143.00000,148.00000,142.00000,146.00000,651000
06/24/2009,0000,146.00000,147.00000,144.50000,146.00000,269000
06/25/2009,0000,147.00000,148.50000,146.50000,147.00000,378000
06/26/2009,0000,147.50000,151.50000,147.50000,149.50000,574000
06/29/2009,0000,150.00000,151.00000,147.50000,149.00000,202000
06/30/2009,0000,149.50000,153.00000,148.00000,149.00000,230000
07/01/2009,0000,149.00000,151.00000,148.00000,151.00000,263000
07/02/2009,0000,151.00000,153.00000,151.00000,151.50000,315000
07/03/2009,0000,151.00000,151.00000,149.00000,150.00000,438000
07/06/2009,0000,152.00000,152.50000,150.00000,150.50000,1115000
07/07/2009,0000,140.50000,143.50000,139.00000,143.50000,1124000
07/08/2009,0000,141.50000,142.00000,140.00000,140.50000,493000
07/09/2009,0000,140.50000,143.00000,140.50000,141.50000,412000
07/10/2009,0000,142.50000,142.50000,140.00000,140.50000,196000
07/13/2009,0000,140.50000,142.00000,137.00000,137.00000,335000
07/14/2009,0000,137.00000,140.50000,137.00000,139.50000,257000
07/15/2009,0000,140.00000,141.50000,140.00000,140.50000,417000
07/16/2009,0000,142.00000,143.00000,140.00000,140.00000,471000
07/17/2009,0000,140.50000,142.00000,139.00000,140.50000,618000
07/20/2009,0000,142.00000,143.00000,141.00000,141.00000,411000
07/21/2009,0000,142.00000,149.00000,141.50000,146.00000,1296000
07/22/2009,0000,147.00000,149.50000,144.50000,144.50000,875000
07/23/2009,0000,146.50000,146.50000,144.00000,145.00000,447000
07/24/2009,0000,147.00000,147.50000,143.00000,143.00000,287000
07/27/2009,0000,144.50000,145.00000,142.00000,143.00000,250000
07/28/2009,0000,141.00000,143.00000,138.50000,142.50000,658000
07/29/2009,0000,143.00000,144.50000,141.00000,141.00000,487000
07/30/2009,0000,141.00000,143.00000,140.00000,141.50000,408000
07/31/2009,0000,143.00000,143.00000,139.50000,140.00000,515000
08/03/2009,0000,140.00000,141.00000,139.00000,140.00000,231000
08/04/2009,0000,141.50000,142.00000,138.00000,138.00000,324000
08/05/2009,0000,139.00000,140.50000,138.00000,138.50000,242000
08/06/2009,0000,140.00000,140.00000,138.00000,139.00000,182000
08/10/2009,0000,139.00000,139.00000,137.00000,137.50000,154000
08/11/2009,0000,137.00000,137.00000,133.00000,135.50000,359000
08/12/2009,0000,135.50000,137.50000,135.00000,135.50000,189000
08/13/2009,0000,136.00000,137.50000,135.50000,136.50000,274000
08/14/2009,0000,136.50000,137.50000,135.50000,135.50000,157000
08/17/2009,0000,135.00000,135.00000,133.00000,133.50000,118000
08/18/2009,0000,132.00000,133.00000,130.50000,130.50000,227000
08/19/2009,0000,131.00000,132.00000,131.00000,131.00000,90000
08/20/2009,0000,131.50000,131.50000,125.00000,127.50000,208000
08/21/2009,0000,128.00000,129.50000,125.00000,125.00000,223000
08/24/2009,0000,126.50000,127.00000,125.00000,125.50000,232000
08/25/2009,0000,125.00000,125.00000,120.50000,121.50000,368000
08/26/2009,0000,121.50000,122.50000,116.50000,118.00000,479000
08/27/2009,0000,117.00000,118.00000,116.00000,116.50000,309000
08/28/2009,0000,117.00000,118.50000,117.00000,117.50000,287000
08/31/2009,0000,118.00000,123.00000,117.50000,121.50000,381000
09/01/2009,0000,122.00000,126.00000,121.00000,123.50000,636000
09/02/2009,0000,124.00000,124.00000,121.00000,123.00000,384000
09/03/2009,0000,123.00000,125.50000,122.00000,123.50000,440000
09/04/2009,0000,125.00000,125.00000,123.00000,125.00000,489000
09/07/2009,0000,126.00000,126.50000,123.50000,124.50000,406000
09/08/2009,0000,125.50000,128.00000,125.50000,126.50000,491000
09/09/2009,0000,126.50000,127.50000,124.00000,124.00000,383000
09/10/2009,0000,125.00000,125.50000,123.00000,124.00000,266000
09/11/2009,0000,123.50000,124.00000,123.00000,123.50000,113000
09/14/2009,0000,123.00000,123.00000,120.50000,121.00000,293000
09/15/2009,0000,121.00000,122.50000,120.00000,122.50000,213000
09/16/2009,0000,122.50000,124.50000,122.00000,124.00000,251000
09/17/2009,0000,124.00000,125.50000,124.00000,124.50000,323000
09/18/2009,0000,124.50000,125.50000,123.50000,125.00000,364000
09/21/2009,0000,126.00000,133.50000,126.00000,133.50000,925000
09/22/2009,0000,135.00000,139.50000,135.00000,135.50000,1950000
09/23/2009,0000,135.50000,138.00000,131.00000,131.00000,589000
09/24/2009,0000,132.00000,132.50000,130.00000,132.50000,238000
09/25/2009,0000,131.50000,132.50000,130.00000,130.50000,221000
09/28/2009,0000,132.00000,132.00000,125.00000,126.00000,340000
09/29/2009,0000,127.00000,129.00000,126.50000,128.50000,232000
09/30/2009,0000,129.00000,130.00000,128.00000,129.00000,183000
10/01/2009,0000,130.00000,131.50000,128.00000,130.50000,496000
10/02/2009,0000,128.00000,129.00000,126.50000,127.00000,239000
10/05/2009,0000,127.50000,127.50000,125.00000,125.50000,294000
10/06/2009,0000,126.00000,127.50000,125.50000,126.00000,619000
10/07/2009,0000,127.00000,127.50000,125.50000,125.50000,522000
10/08/2009,0000,126.00000,127.00000,125.00000,125.50000,286000
10/09/2009,0000,127.00000,127.00000,125.00000,125.50000,357000
10/12/2009,0000,125.50000,127.00000,125.00000,126.50000,441000
10/13/2009,0000,126.00000,126.50000,125.00000,125.50000,269000
10/14/2009,0000,126.50000,127.00000,125.50000,126.50000,415000
10/15/2009,0000,128.50000,131.00000,128.50000,129.00000,833000
10/16/2009,0000,130.50000,131.50000,128.00000,129.00000,311000
10/19/2009,0000,129.00000,131.50000,129.00000,130.50000,433000
10/20/2009,0000,132.00000,132.50000,130.00000,130.00000,401000
10/21/2009,0000,131.00000,131.50000,128.00000,129.00000,212000
10/22/2009,0000,129.00000,129.00000,127.00000,127.50000,210000
10/23/2009,0000,127.50000,129.00000,127.50000,128.00000,122000
10/26/2009,0000,128.00000,129.00000,127.00000,128.00000,165000
10/27/2009,0000,127.00000,128.50000,127.00000,128.00000,106000
10/28/2009,0000,128.00000,128.50000,127.00000,128.00000,130000
10/29/2009,0000,126.00000,126.50000,124.00000,126.00000,236000
10/30/2009,0000,126.00000,127.00000,125.00000,125.00000,76000
11/02/2009,0000,124.00000,124.50000,123.00000,124.00000,131000
11/03/2009,0000,125.00000,125.50000,123.50000,123.50000,121000
11/04/2009,0000,123.50000,126.50000,123.50000,126.00000,155000
11/05/2009,0000,126.00000,126.00000,124.50000,124.50000,82000
11/06/2009,0000,125.50000,126.00000,125.00000,126.00000,103000
11/09/2009,0000,126.50000,129.00000,125.00000,125.00000,280000
11/10/2009,0000,126.00000,127.50000,125.50000,126.00000,114000
11/11/2009,0000,126.50000,128.00000,125.00000,127.50000,167000
11/12/2009,0000,128.00000,128.00000,126.00000,126.00000,86000
11/13/2009,0000,127.00000,130.00000,126.50000,128.00000,351000
11/16/2009,0000,130.00000,130.00000,128.00000,128.50000,209000
11/17/2009,0000,129.50000,129.50000,128.00000,128.50000,215000
11/18/2009,0000,128.00000,130.50000,128.00000,130.00000,375000
11/19/2009,0000,130.50000,133.50000,129.50000,132.00000,635000
11/20/2009,0000,131.00000,132.50000,130.00000,130.50000,244000
11/23/2009,0000,130.50000,131.50000,129.50000,130.00000,156000
11/24/2009,0000,130.50000,130.50000,129.00000,130.00000,192000
11/25/2009,0000,130.00000,132.50000,129.00000,130.00000,202000
11/26/2009,0000,132.00000,132.00000,129.00000,129.00000,176000
11/27/2009,0000,127.00000,128.00000,126.00000,126.00000,216000
11/30/2009,0000,126.50000,128.50000,126.50000,128.00000,118000
12/01/2009,0000,128.50000,128.50000,127.00000,127.00000,169000
12/02/2009,0000,129.00000,129.00000,127.00000,127.00000,140000
12/03/2009,0000,128.00000,128.50000,127.00000,127.50000,88000
12/04/2009,0000,128.00000,128.50000,127.00000,127.00000,90000
12/07/2009,0000,128.00000,129.50000,127.50000,129.00000,225000
12/08/2009,0000,130.50000,135.00000,130.50000,133.00000,1192000
12/09/2009,0000,132.00000,132.00000,130.00000,130.00000,642000
12/11/2009,0000,128.00000,129.50000,128.00000,128.50000,428000
12/14/2009,0000,129.00000,129.50000,128.00000,128.50000,220000
12/15/2009,0000,128.50000,129.50000,128.00000,129.00000,240000
12/16/2009,0000,129.00000,129.50000,127.50000,128.00000,351000
12/17/2009,0000,128.00000,130.50000,127.50000,127.50000,553000
12/18/2009,0000,128.00000,128.00000,126.00000,127.00000,365000
12/21/2009,0000,127.00000,128.00000,126.50000,127.00000,275000
12/22/2009,0000,127.50000,130.50000,127.50000,128.00000,1202000
12/23/2009,0000,130.00000,131.00000,129.50000,131.00000,544000
12/25/2009,0000,130.50000,131.00000,129.50000,129.50000,285000
12/25/2009,0000,130.50000,131.00000,129.50000,129.50000,285000
12/28/2009,0000,130.00000,135.00000,129.50000,135.00000,764000
12/29/2009,1230,136.00000,137.50000,133.50000,134.50000,742600
