DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,51.30000,52.00000,51.30000,51.60000,487000
04/03/2007,0000,51.70000,52.10000,51.50000,51.80000,562000
04/04/2007,0000,52.40000,52.40000,51.70000,52.20000,786000
04/09/2007,0000,52.40000,52.40000,51.60000,51.60000,433000
04/10/2007,0000,51.60000,52.00000,51.40000,51.90000,346000
04/11/2007,0000,52.00000,52.20000,51.90000,52.20000,458000
04/12/2007,0000,52.60000,52.60000,52.20000,52.60000,750000
04/13/2007,0000,52.70000,53.50000,52.60000,53.00000,962000
04/16/2007,0000,54.00000,54.00000,53.30000,53.50000,992000
04/17/2007,0000,53.60000,54.00000,52.20000,52.50000,598000
04/18/2007,0000,52.50000,52.50000,51.50000,51.60000,540000
04/19/2007,0000,52.00000,52.00000,51.20000,51.20000,633000
04/20/2007,0000,51.50000,51.60000,51.20000,51.60000,275000
04/23/2007,0000,51.60000,52.20000,51.60000,52.00000,213000
04/24/2007,0000,52.00000,52.70000,52.00000,52.50000,418000
04/25/2007,0000,52.50000,54.80000,52.50000,54.10000,1415000
04/26/2007,0000,54.00000,56.00000,54.00000,55.40000,1572000
04/27/2007,0000,56.00000,56.00000,54.50000,55.60000,1092000
04/30/2007,0000,55.80000,55.90000,53.50000,54.30000,478000
05/02/2007,0000,54.50000,57.00000,54.50000,56.30000,1186000
05/03/2007,0000,55.20000,56.00000,54.70000,54.70000,560000
05/04/2007,0000,55.00000,55.80000,54.70000,54.90000,432000
05/07/2007,0000,55.00000,55.10000,54.50000,54.60000,442000
05/08/2007,0000,54.80000,54.80000,54.50000,54.50000,419000
05/09/2007,0000,54.50000,55.10000,54.50000,54.60000,462000
05/10/2007,0000,54.80000,55.20000,54.60000,55.00000,223000
05/11/2007,0000,54.50000,55.00000,54.50000,54.50000,335000
05/14/2007,0000,55.00000,55.50000,54.50000,54.70000,290000
05/15/2007,0000,55.00000,56.40000,54.50000,56.00000,1204000
05/16/2007,0000,56.00000,56.70000,55.40000,55.90000,455000
05/17/2007,0000,56.00000,56.30000,55.60000,55.60000,224000
05/18/2007,0000,55.20000,55.70000,55.00000,55.50000,198000
05/21/2007,0000,55.50000,55.90000,55.30000,55.50000,145000
05/22/2007,0000,56.00000,56.00000,55.50000,55.70000,427000
05/23/2007,0000,56.00000,56.00000,55.40000,55.40000,406000
05/24/2007,0000,55.20000,55.30000,54.60000,54.80000,283000
05/25/2007,0000,54.50000,55.00000,54.30000,54.30000,398000
05/28/2007,0000,54.30000,54.50000,51.20000,52.40000,1199000
05/29/2007,0000,52.40000,52.90000,52.00000,52.00000,511000
05/30/2007,0000,52.00000,52.60000,51.50000,52.00000,1325000
05/31/2007,0000,51.60000,52.60000,50.00000,50.00000,4590000
06/01/2007,0000,50.90000,51.40000,50.80000,51.20000,1873000
06/04/2007,0000,51.80000,51.80000,51.30000,51.70000,506000
06/05/2007,0000,51.70000,52.00000,51.50000,51.70000,567000
06/06/2007,0000,51.70000,51.90000,51.30000,51.70000,738000
06/07/2007,0000,51.70000,51.90000,51.50000,51.80000,428000
06/08/2007,0000,52.00000,52.00000,51.50000,51.70000,283000
06/11/2007,0000,51.80000,52.30000,51.70000,52.30000,687000
06/12/2007,0000,52.50000,52.50000,52.10000,52.20000,2104000
06/13/2007,0000,52.20000,52.50000,52.00000,52.20000,266000
06/14/2007,0000,52.40000,52.50000,51.90000,52.00000,561000
06/15/2007,0000,52.20000,52.40000,51.90000,52.30000,651000
06/20/2007,0000,52.80000,53.50000,52.30000,53.20000,1588000
06/21/2007,0000,53.50000,53.90000,52.50000,52.80000,751000
06/22/2007,0000,52.50000,53.60000,52.40000,53.60000,1261000
06/25/2007,0000,54.00000,54.80000,53.80000,54.00000,1885000
06/26/2007,0000,55.00000,57.00000,54.50000,57.00000,8144000
06/27/2007,0000,57.70000,60.90000,57.70000,60.20000,16580000
06/28/2007,0000,60.20000,61.00000,59.10000,60.20000,7132000
06/29/2007,0000,61.40000,61.60000,60.00000,60.30000,8795000
07/02/2007,0000,60.60000,61.10000,59.60000,60.50000,4245000
07/03/2007,0000,61.50000,63.70000,60.80000,63.20000,9453000
07/04/2007,0000,64.80000,67.60000,64.50000,67.50000,12728000
07/05/2007,0000,67.50000,67.50000,65.00000,66.60000,5889000
07/06/2007,0000,66.60000,68.00000,65.80000,66.60000,6060000
07/09/2007,0000,67.00000,67.60000,66.60000,67.00000,4384000
07/10/2007,0000,67.00000,68.50000,66.80000,68.00000,4935000
07/11/2007,0000,68.00000,72.00000,67.20000,68.50000,6845000
07/12/2007,0000,69.50000,70.40000,68.00000,68.60000,3496000
07/13/2007,0000,69.50000,69.60000,68.00000,68.50000,3099000
07/16/2007,0000,69.40000,69.60000,67.60000,68.80000,2232000
07/17/2007,0000,68.80000,69.60000,67.90000,68.40000,2249000
07/18/2007,0000,68.50000,69.60000,68.40000,68.50000,2265000
07/19/2007,0000,69.00000,71.00000,68.80000,69.70000,2851000
07/20/2007,0000,70.00000,70.20000,68.00000,69.30000,2016000
07/23/2007,0000,69.00000,69.60000,68.30000,68.50000,2233000
07/24/2007,0000,68.80000,70.50000,68.80000,70.30000,5146000
07/25/2007,0000,70.00000,73.80000,69.50000,73.30000,7684000
07/26/2007,0000,74.80000,74.80000,72.00000,72.00000,4966000
07/27/2007,0000,71.00000,73.60000,70.50000,71.70000,3668000
07/30/2007,0000,72.50000,72.90000,70.80000,71.20000,2199000
07/31/2007,0000,72.80000,75.00000,71.50000,74.30000,4535000
08/01/2007,0000,73.50000,77.80000,73.30000,74.00000,6236000
08/02/2007,0000,74.50000,75.50000,68.90000,70.90000,5568000
08/03/2007,0000,71.00000,71.80000,69.50000,70.20000,2656000
08/06/2007,0000,69.00000,70.20000,68.10000,69.20000,2551000
08/07/2007,0000,70.00000,71.00000,68.50000,70.30000,3890000
08/08/2007,0000,68.40000,69.80000,67.50000,68.70000,3694000
08/09/2007,0000,71.50000,73.00000,69.70000,71.20000,4244000
08/10/2007,0000,69.20000,76.00000,69.00000,75.00000,7815000
08/13/2007,0000,75.90000,80.00000,75.10000,77.60000,9690000
08/14/2007,0000,77.80000,79.00000,75.00000,75.00000,4335000
08/15/2007,0000,74.00000,75.40000,69.80000,70.00000,5097000
08/16/2007,0000,68.50000,68.70000,65.10000,65.10000,4946000
08/17/2007,0000,65.20000,66.20000,61.00000,64.00000,3262000
08/20/2007,0000,68.30000,68.40000,67.30000,68.40000,3168000
08/21/2007,0000,70.10000,73.10000,69.40000,71.50000,8197000
08/22/2007,0000,72.10000,72.90000,70.50000,72.20000,3187000
08/23/2007,0000,74.40000,74.50000,72.00000,72.80000,4014000
08/24/2007,0000,72.10000,72.70000,71.60000,71.80000,1435000
08/27/2007,0000,76.00000,76.80000,75.20000,76.80000,5999000
08/28/2007,0000,77.60000,78.30000,74.50000,77.30000,7290000
08/29/2007,0000,76.20000,77.60000,74.80000,77.60000,4608000
08/30/2007,0000,79.00000,80.70000,77.60000,77.60000,6586000
08/31/2007,0000,78.00000,80.50000,77.80000,79.00000,4514000
09/03/2007,0000,80.50000,84.50000,80.10000,82.00000,8715000
09/04/2007,0000,82.50000,83.50000,77.80000,78.40000,6425000
09/05/2007,0000,78.40000,79.00000,76.60000,79.00000,2993000
09/06/2007,0000,78.00000,79.40000,77.00000,78.50000,2552000
09/07/2007,0000,79.30000,79.50000,78.30000,78.60000,2151000
09/10/2007,0000,77.50000,80.60000,77.50000,79.60000,1713000
09/11/2007,0000,80.30000,81.30000,79.20000,79.20000,2241000
09/12/2007,0000,79.50000,80.30000,78.50000,79.00000,1725000
09/13/2007,0000,79.00000,79.50000,77.10000,77.60000,1711000
09/14/2007,0000,78.00000,78.60000,77.50000,78.50000,1166000
09/17/2007,0000,78.50000,80.60000,78.10000,79.70000,2656000
09/19/2007,0000,81.00000,81.20000,79.70000,80.10000,2344000
09/20/2007,0000,81.00000,81.00000,78.50000,80.00000,3118000
09/21/2007,0000,80.00000,82.70000,80.00000,82.50000,4505000
09/26/2007,0000,84.00000,86.50000,83.20000,83.50000,5744000
09/27/2007,0000,83.90000,84.50000,82.70000,82.80000,2052000
09/28/2007,0000,82.90000,84.80000,82.50000,84.80000,2622000
10/01/2007,0000,84.00000,85.20000,82.90000,84.00000,2186000
10/02/2007,0000,85.50000,85.50000,81.20000,81.20000,2296000
10/03/2007,0000,81.00000,83.50000,80.50000,82.40000,3396000
10/04/2007,0000,83.20000,83.20000,80.00000,80.10000,1997000
10/05/2007,0000,80.00000,81.00000,79.80000,81.00000,1251000
10/08/2007,0000,81.80000,81.90000,80.60000,80.60000,885000
10/09/2007,0000,81.00000,81.20000,79.50000,81.10000,1055000
10/11/2007,0000,81.00000,81.10000,78.60000,80.40000,2523000
10/12/2007,0000,80.40000,81.00000,79.50000,80.40000,2551000
10/15/2007,0000,80.40000,80.50000,76.90000,78.00000,2199000
10/16/2007,0000,77.00000,77.80000,76.00000,77.00000,1211000
10/17/2007,0000,77.00000,79.00000,76.50000,76.60000,1405000
10/18/2007,0000,77.00000,77.00000,75.00000,76.20000,2277000
10/19/2007,0000,76.20000,76.90000,75.70000,76.00000,1868000
10/22/2007,0000,74.80000,75.90000,73.60000,73.80000,1673000
10/23/2007,0000,74.80000,75.80000,74.30000,75.80000,707000
10/24/2007,0000,76.70000,78.00000,76.00000,76.40000,2016000
10/25/2007,0000,76.60000,76.90000,74.50000,75.70000,1449000
10/26/2007,0000,75.90000,75.90000,74.30000,75.60000,1205000
10/29/2007,0000,77.40000,80.70000,76.70000,79.50000,5211000
10/30/2007,0000,80.20000,80.20000,78.60000,78.90000,2706000
10/31/2007,0000,79.30000,79.70000,76.50000,76.70000,1613000
11/01/2007,0000,77.00000,78.00000,76.00000,76.50000,1926000
11/02/2007,0000,75.00000,78.10000,74.80000,76.60000,2907000
11/05/2007,0000,77.90000,80.00000,76.80000,79.70000,1552000
11/06/2007,0000,80.50000,80.50000,78.00000,78.50000,856000
11/07/2007,0000,79.30000,79.70000,78.50000,78.50000,1084000
11/08/2007,0000,77.50000,77.80000,75.90000,76.50000,1648000
11/09/2007,0000,76.50000,78.80000,76.00000,78.00000,1247000
11/12/2007,0000,77.70000,78.20000,76.00000,78.00000,1150000
11/13/2007,0000,79.00000,79.00000,75.80000,77.50000,1246000
11/14/2007,0000,78.50000,78.90000,77.10000,77.90000,1389000
11/15/2007,0000,78.50000,79.10000,77.50000,78.30000,1328000
11/16/2007,0000,77.50000,77.90000,76.50000,77.90000,515000
11/19/2007,0000,76.80000,78.40000,76.60000,76.60000,542000
11/20/2007,0000,75.10000,76.00000,71.30000,74.50000,1633000
11/21/2007,0000,74.90000,75.00000,73.40000,73.50000,657000
11/22/2007,0000,73.00000,73.30000,71.00000,72.30000,1021000
11/23/2007,0000,71.50000,73.00000,68.30000,68.30000,1111000
11/26/2007,0000,68.50000,69.30000,68.00000,69.00000,1288000
11/27/2007,0000,68.50000,68.50000,64.20000,66.40000,1662000
11/28/2007,0000,68.00000,69.10000,66.40000,68.20000,1513000
11/29/2007,0000,70.00000,72.00000,69.40000,71.00000,1045000
11/30/2007,0000,72.90000,75.90000,71.60000,75.90000,2339000
12/03/2007,0000,75.90000,75.90000,74.50000,74.70000,501000
12/04/2007,0000,74.40000,77.20000,74.30000,76.50000,1478000
12/05/2007,0000,76.00000,76.90000,75.10000,75.70000,798000
12/06/2007,0000,76.00000,77.70000,75.70000,75.80000,966000
12/07/2007,0000,76.50000,76.90000,76.10000,76.60000,513000
12/10/2007,0000,75.80000,76.70000,75.70000,76.20000,422000
12/11/2007,0000,77.00000,77.00000,75.70000,75.70000,828000
12/12/2007,0000,75.20000,76.80000,74.80000,76.50000,947000
12/13/2007,0000,76.50000,76.50000,72.50000,72.50000,724000
12/14/2007,0000,72.20000,72.60000,69.00000,71.00000,778000
12/17/2007,0000,68.50000,71.00000,66.40000,66.60000,1853000
12/18/2007,0000,66.00000,68.30000,64.60000,67.10000,649000
12/19/2007,0000,68.00000,69.90000,67.60000,69.10000,539000
12/20/2007,0000,69.50000,69.50000,66.00000,66.00000,544000
12/21/2007,0000,66.00000,67.50000,66.00000,67.30000,581000
12/24/2007,0000,68.00000,69.50000,67.80000,69.20000,518000
12/25/2007,0000,69.20000,69.40000,68.00000,69.10000,404000
12/26/2007,0000,69.40000,70.00000,68.50000,69.70000,362000
12/27/2007,0000,69.00000,70.40000,69.00000,70.00000,645000
12/28/2007,0000,70.00000,71.80000,69.50000,71.80000,728000
12/31/2007,0000,72.70000,72.70000,71.20000,72.60000,383000
01/02/2008,0000,72.60000,73.00000,71.00000,71.00000,394000
01/03/2008,0000,69.50000,70.30000,68.00000,69.30000,248000
01/04/2008,0000,68.00000,69.70000,68.00000,69.10000,327000
01/07/2008,0000,68.00000,69.80000,68.00000,69.10000,798000
01/08/2008,0000,69.40000,71.40000,69.00000,70.80000,647000
01/09/2008,0000,69.50000,71.20000,69.00000,70.60000,345000
01/10/2008,0000,71.60000,72.70000,71.00000,71.50000,512000
01/11/2008,0000,72.50000,73.00000,70.50000,72.50000,1145000
01/14/2008,0000,74.50000,75.00000,72.00000,73.00000,770000
01/15/2008,0000,73.20000,77.70000,73.20000,75.60000,2770000
01/16/2008,0000,73.70000,75.40000,73.50000,73.90000,1055000
01/17/2008,0000,73.00000,75.50000,72.50000,72.70000,1401000
01/18/2008,0000,72.00000,73.30000,71.30000,73.30000,293000
01/21/2008,0000,72.50000,73.00000,71.00000,71.00000,628000
01/22/2008,0000,66.20000,69.70000,66.20000,66.20000,932000
01/23/2008,0000,67.20000,68.00000,66.20000,67.50000,776000
01/24/2008,0000,69.30000,69.30000,67.00000,68.00000,405000
01/25/2008,0000,68.80000,69.20000,67.80000,69.00000,617000
01/28/2008,0000,68.00000,68.40000,66.80000,66.80000,438000
01/29/2008,0000,65.30000,66.90000,62.70000,66.80000,2014000
01/30/2008,0000,67.00000,67.00000,62.90000,64.90000,764000
01/31/2008,0000,64.90000,65.00000,62.50000,65.00000,1182000
02/01/2008,0000,65.00000,66.50000,64.30000,65.50000,902000
02/12/2008,0000,65.00000,65.50000,64.80000,65.50000,225000
02/13/2008,0000,65.50000,66.50000,65.00000,65.00000,282000
02/14/2008,0000,65.80000,68.80000,65.80000,68.80000,586000
02/15/2008,0000,68.30000,70.50000,67.80000,69.60000,1256000
02/18/2008,0000,69.60000,69.60000,67.60000,68.40000,644000
02/19/2008,0000,69.00000,69.30000,67.90000,69.00000,892000
02/20/2008,0000,69.00000,69.50000,68.40000,68.60000,526000
02/21/2008,0000,69.10000,69.50000,68.30000,68.60000,543000
02/22/2008,0000,68.00000,68.50000,66.70000,68.30000,511000
02/25/2008,0000,68.30000,72.60000,68.30000,72.50000,1832000
02/26/2008,0000,73.00000,73.40000,70.50000,70.60000,1419000
02/27/2008,0000,70.60000,71.30000,69.90000,70.00000,1295000
02/29/2008,0000,69.50000,70.50000,69.00000,70.10000,492000
03/03/2008,0000,68.10000,69.70000,68.10000,69.50000,527000
03/04/2008,0000,69.50000,71.30000,69.50000,71.20000,1241000
03/05/2008,0000,72.10000,75.00000,71.20000,74.00000,2166000
03/06/2008,0000,74.80000,77.20000,74.50000,75.20000,2988000
03/07/2008,0000,74.00000,75.50000,74.00000,74.10000,664000
03/10/2008,0000,74.10000,77.00000,74.00000,74.20000,1469000
03/11/2008,0000,74.20000,77.10000,74.20000,76.50000,2026000
03/12/2008,0000,78.00000,78.50000,76.60000,77.10000,1955000
03/13/2008,0000,77.60000,78.00000,75.20000,75.50000,1229000
03/14/2008,0000,76.70000,77.00000,75.70000,75.70000,613000
03/17/2008,0000,75.00000,75.70000,73.00000,73.50000,496000
03/18/2008,0000,74.00000,74.00000,70.60000,72.60000,1051000
03/19/2008,0000,73.50000,74.70000,73.10000,74.40000,623000
03/20/2008,0000,74.50000,76.50000,73.40000,76.20000,1048000
03/21/2008,0000,76.60000,76.90000,75.00000,75.00000,1403000
03/24/2008,0000,79.50000,79.50000,75.80000,77.70000,1703000
03/25/2008,0000,78.50000,78.50000,76.20000,76.30000,1032000
03/26/2008,0000,77.20000,77.50000,76.00000,76.20000,601000
03/27/2008,0000,76.20000,76.80000,75.20000,76.20000,698000
03/28/2008,0000,76.40000,76.80000,76.10000,76.30000,470000
03/31/2008,0000,77.00000,77.00000,76.30000,76.50000,448000
04/01/2008,0000,76.50000,76.50000,74.80000,75.10000,1104000
04/02/2008,0000,76.00000,76.50000,75.50000,75.90000,569000
04/03/2008,0000,76.30000,76.30000,74.80000,75.40000,652000
04/07/2008,0000,75.00000,78.40000,75.00000,77.90000,1255000
04/08/2008,0000,78.50000,78.50000,77.10000,77.60000,545000
04/09/2008,0000,78.00000,78.00000,77.00000,77.50000,434000
04/10/2008,0000,77.50000,77.80000,76.90000,77.10000,299000
04/11/2008,0000,77.40000,78.70000,77.00000,77.00000,982000
04/14/2008,0000,77.00000,77.50000,75.90000,76.50000,1545000
04/15/2008,0000,76.00000,77.60000,76.00000,77.00000,587000
04/16/2008,0000,77.00000,77.80000,77.00000,77.50000,987000
04/17/2008,0000,78.00000,79.80000,78.00000,78.40000,1481000
04/18/2008,0000,78.50000,79.30000,78.40000,79.10000,604000
04/21/2008,0000,79.40000,84.00000,79.40000,83.00000,3067000
04/22/2008,0000,84.10000,84.10000,82.50000,83.00000,1596000
04/23/2008,0000,83.00000,83.40000,81.60000,83.00000,630000
04/24/2008,0000,83.90000,83.90000,82.30000,82.40000,397000
04/25/2008,0000,82.50000,83.00000,82.10000,82.10000,698000
04/28/2008,0000,82.10000,82.50000,80.20000,81.50000,469000
04/29/2008,0000,81.00000,81.00000,77.00000,78.90000,2396000
04/30/2008,0000,78.70000,79.20000,78.40000,78.90000,1179000
05/02/2008,0000,80.00000,80.90000,79.70000,80.50000,777000
05/05/2008,0000,81.70000,81.70000,79.60000,80.50000,868000
05/06/2008,0000,81.50000,81.50000,79.90000,80.80000,671000
05/07/2008,0000,81.20000,82.80000,80.80000,82.70000,1333000
05/08/2008,0000,81.00000,83.00000,81.00000,82.80000,758000
05/09/2008,0000,83.50000,83.50000,81.80000,82.10000,389000
05/12/2008,0000,83.00000,84.40000,82.50000,83.30000,1353000
05/13/2008,0000,83.00000,83.00000,81.50000,82.00000,712000
05/14/2008,0000,82.00000,83.00000,82.00000,82.40000,584000
05/15/2008,0000,83.00000,83.70000,83.00000,83.30000,470000
05/16/2008,0000,83.80000,84.60000,83.00000,83.00000,971000
05/19/2008,0000,83.50000,84.20000,83.10000,84.20000,736000
05/20/2008,0000,84.40000,84.70000,82.50000,83.00000,886000
05/21/2008,0000,83.00000,84.00000,81.80000,84.00000,782000
05/22/2008,0000,84.30000,84.30000,82.60000,83.50000,775000
05/23/2008,0000,83.50000,85.50000,83.40000,83.40000,1584000
05/26/2008,0000,84.50000,89.20000,84.00000,89.20000,5222000
05/27/2008,0000,90.30000,91.00000,86.10000,87.90000,3849000
05/28/2008,0000,87.90000,88.00000,86.20000,87.00000,1996000
05/29/2008,0000,87.50000,87.70000,85.80000,86.50000,962000
05/30/2008,0000,87.00000,88.10000,86.00000,86.00000,1513000
06/02/2008,0000,87.00000,92.00000,87.00000,90.00000,3008000
06/03/2008,0000,90.00000,91.50000,89.30000,89.50000,2101000
06/04/2008,0000,89.20000,89.50000,87.20000,87.60000,1337000
06/05/2008,0000,87.60000,88.80000,86.40000,87.10000,1011000
06/06/2008,0000,88.00000,88.80000,87.10000,87.60000,781000
06/10/2008,0000,89.10000,90.80000,87.70000,90.20000,2411000
06/11/2008,0000,88.60000,89.40000,84.00000,84.00000,2838000
06/12/2008,0000,83.10000,85.70000,82.60000,85.00000,1867000
06/13/2008,0000,86.40000,87.80000,85.10000,87.10000,1550000
06/16/2008,0000,87.60000,90.10000,86.00000,89.20000,2258000
06/17/2008,0000,89.90000,90.10000,88.50000,90.10000,2027000
06/18/2008,0000,90.10000,90.20000,88.60000,89.20000,1198000
06/19/2008,0000,88.30000,88.50000,87.50000,87.50000,826000
06/20/2008,0000,87.60000,90.20000,87.30000,88.70000,1833000
06/23/2008,0000,88.00000,89.60000,88.00000,88.80000,859000
06/24/2008,0000,88.80000,89.00000,86.70000,87.00000,743000
06/25/2008,0000,88.00000,88.00000,83.50000,85.00000,2015000
06/26/2008,0000,84.50000,85.30000,81.80000,84.00000,2688000
06/27/2008,0000,80.00000,83.50000,80.00000,81.90000,1236000
06/30/2008,0000,82.00000,84.50000,81.50000,81.50000,1477000
07/01/2008,0000,81.20000,83.80000,81.20000,82.30000,2807000
07/02/2008,0000,83.00000,88.00000,83.00000,87.20000,2538000
07/03/2008,0000,86.90000,87.50000,85.10000,87.50000,1367000
07/04/2008,0000,87.60000,88.50000,87.00000,87.80000,1733000
07/07/2008,0000,87.50000,87.80000,85.70000,87.30000,708000
07/08/2008,0000,87.30000,87.30000,83.50000,84.80000,1470000
07/09/2008,0000,84.90000,86.40000,83.10000,84.70000,1231000
07/10/2008,0000,84.50000,86.80000,84.10000,86.50000,941000
07/11/2008,0000,87.50000,92.00000,87.30000,90.70000,2685000
07/14/2008,0000,91.40000,97.00000,90.20000,95.00000,4536000
07/15/2008,0000,95.00000,96.00000,90.50000,92.50000,2893000
07/16/2008,0000,91.50000,92.50000,89.30000,90.50000,1397000
07/17/2008,0000,91.40000,94.00000,90.60000,93.00000,1392000
07/18/2008,0000,93.40000,93.90000,90.30000,92.60000,1149000
07/21/2008,0000,93.50000,94.30000,92.00000,92.60000,760000
07/22/2008,0000,93.00000,94.20000,91.70000,92.60000,1008000
07/23/2008,0000,92.50000,98.60000,92.50000,96.20000,2074000
07/24/2008,0000,97.60000,97.60000,95.70000,96.70000,720000
07/25/2008,0000,95.10000,96.70000,95.10000,96.50000,502000
07/29/2008,0000,97.30000,100.00000,96.20000,96.80000,1530000
07/30/2008,0000,98.00000,98.60000,96.00000,96.00000,822000
07/31/2008,0000,96.70000,97.40000,90.50000,91.00000,1442000
08/01/2008,0000,90.50000,90.70000,89.00000,89.90000,2128000
08/04/2008,0000,90.00000,91.50000,89.90000,90.90000,603000
08/05/2008,0000,94.00000,94.00000,89.00000,89.00000,1817000
08/06/2008,0000,92.00000,92.00000,82.90000,86.60000,1912000
08/07/2008,0000,79.00000,79.00000,76.00000,78.40000,1812000
08/08/2008,0000,78.40000,81.00000,76.00000,80.30000,1875000
08/11/2008,0000,81.00000,81.80000,80.20000,80.50000,820000
08/12/2008,0000,80.60000,81.80000,79.90000,80.10000,1291000
08/13/2008,0000,80.10000,82.90000,79.70000,82.50000,906000
08/14/2008,0000,83.50000,85.50000,83.00000,85.00000,1339000
08/15/2008,0000,87.40000,89.20000,84.10000,84.50000,2168000
08/18/2008,0000,84.50000,84.50000,81.00000,81.00000,715000
08/19/2008,0000,80.00000,82.90000,79.80000,82.90000,784000
08/20/2008,0000,83.50000,85.00000,82.20000,84.80000,899000
08/21/2008,0000,84.80000,84.80000,83.00000,83.00000,626000
08/22/2008,0000,83.60000,83.60000,81.50000,82.50000,468000
08/25/2008,0000,85.70000,85.70000,83.80000,84.60000,1089000
08/26/2008,0000,84.40000,85.50000,83.60000,85.40000,642000
08/27/2008,0000,85.40000,88.50000,85.00000,87.20000,1366000
08/28/2008,0000,88.50000,89.60000,87.90000,89.40000,1230000
08/29/2008,0000,90.00000,92.00000,89.70000,92.00000,1411000
09/01/2008,0000,92.00000,92.00000,90.30000,90.30000,677000
09/02/2008,0000,91.40000,91.50000,89.80000,91.00000,1137000
09/03/2008,0000,87.80000,89.00000,85.40000,87.50000,1904000
09/04/2008,0000,86.00000,87.20000,81.40000,81.40000,1743000
09/05/2008,0000,77.00000,86.60000,75.80000,83.20000,2455000
09/08/2008,0000,85.50000,86.90000,83.50000,86.30000,888000
09/09/2008,0000,86.30000,86.30000,83.80000,84.40000,594000
09/10/2008,0000,84.40000,86.00000,84.00000,84.80000,924000
09/11/2008,0000,87.00000,87.00000,83.00000,83.60000,975000
09/12/2008,0000,84.00000,85.50000,81.60000,83.60000,686000
09/15/2008,0000,81.60000,83.60000,77.90000,80.00000,1955000
09/16/2008,0000,75.50000,78.00000,75.20000,75.60000,1186000
09/17/2008,0000,78.90000,78.90000,77.00000,78.40000,936000
09/18/2008,0000,78.00000,81.00000,76.10000,79.40000,1557000
09/19/2008,0000,83.00000,84.90000,81.60000,84.90000,1208000
09/22/2008,0000,86.00000,87.00000,85.30000,85.30000,1130000
09/23/2008,0000,85.60000,87.80000,84.60000,87.00000,1101000
09/24/2008,0000,87.00000,87.50000,86.40000,86.90000,861000
09/25/2008,0000,87.50000,88.70000,86.90000,86.90000,664000
09/26/2008,0000,86.90000,87.40000,84.50000,85.00000,633000
09/30/2008,0000,79.10000,79.20000,79.10000,79.10000,831000
10/01/2008,0000,80.00000,80.30000,79.50000,79.80000,1198000
10/02/2008,0000,79.80000,81.00000,79.30000,79.80000,586000
10/03/2008,0000,79.80000,80.30000,78.40000,79.90000,646000
10/06/2008,0000,79.00000,79.30000,77.50000,78.00000,659000
10/07/2008,0000,76.00000,77.50000,76.00000,77.20000,1023000
10/08/2008,0000,77.00000,77.30000,74.00000,76.70000,835000
10/09/2008,0000,75.00000,75.90000,73.30000,73.30000,802000
10/13/2008,0000,70.80000,71.00000,70.80000,70.80000,221000
10/14/2008,0000,75.40000,75.60000,72.40000,73.50000,1440000
10/15/2008,0000,72.00000,72.00000,71.00000,71.00000,327000
10/16/2008,0000,68.60000,68.60000,68.60000,68.60000,1010000
10/17/2008,0000,66.20000,67.10000,66.20000,66.20000,2212000
10/20/2008,0000,63.90000,63.90000,63.90000,63.90000,205000
10/21/2008,0000,64.20000,68.30000,63.90000,68.30000,2688000
10/22/2008,0000,68.00000,73.00000,67.50000,70.00000,2618000
10/23/2008,0000,67.60000,69.50000,67.60000,67.60000,1174000
10/24/2008,0000,65.30000,69.30000,65.30000,67.00000,1576000
10/27/2008,0000,67.20000,70.20000,67.20000,70.00000,1797000
10/28/2008,0000,70.00000,74.90000,67.00000,74.90000,1455000
10/29/2008,0000,80.10000,80.10000,77.10000,80.00000,2093000
10/30/2008,0000,80.00000,84.90000,77.50000,83.80000,2537000
10/31/2008,0000,82.00000,83.00000,78.40000,79.00000,1828000
11/03/2008,0000,79.10000,80.80000,77.00000,79.60000,1324000
11/04/2008,0000,79.50000,82.80000,77.50000,82.40000,1664000
11/05/2008,0000,82.50000,82.90000,79.50000,79.60000,1068000
11/06/2008,0000,76.00000,77.50000,76.00000,76.00000,752000
11/07/2008,0000,71.00000,79.80000,71.00000,79.00000,1299000
11/10/2008,0000,78.10000,81.70000,77.20000,80.10000,1069000
11/11/2008,0000,81.00000,83.10000,79.00000,80.50000,1572000
11/12/2008,0000,78.60000,82.50000,78.60000,79.00000,934000
11/13/2008,0000,80.00000,82.90000,78.80000,82.90000,1632000
11/14/2008,0000,85.00000,85.40000,83.00000,85.00000,1123000
11/17/2008,0000,84.60000,86.00000,83.00000,86.00000,804000
11/18/2008,0000,86.00000,87.30000,81.70000,84.50000,1277000
11/19/2008,0000,85.20000,85.20000,79.20000,80.50000,1628000
11/20/2008,0000,78.30000,78.70000,76.00000,76.00000,2447000
11/21/2008,0000,72.50000,78.00000,71.00000,77.30000,1831000
11/24/2008,0000,77.00000,77.00000,72.80000,73.10000,1263000
11/25/2008,0000,75.90000,77.50000,74.50000,77.20000,1400000
11/26/2008,0000,81.50000,82.60000,80.30000,82.60000,3002000
11/27/2008,0000,84.00000,85.00000,81.50000,84.40000,1545000
11/28/2008,0000,84.40000,84.40000,80.20000,82.50000,1554000
12/01/2008,0000,80.50000,82.30000,80.00000,80.00000,1805000
12/02/2008,0000,76.30000,78.90000,76.30000,77.80000,1303000
12/03/2008,0000,77.80000,80.20000,77.50000,77.60000,2499000
12/04/2008,0000,77.90000,79.00000,77.00000,77.40000,1196000
12/05/2008,0000,77.00000,77.80000,76.40000,76.80000,763000
12/08/2008,0000,76.80000,79.50000,76.80000,78.70000,1403000
12/09/2008,0000,79.00000,79.30000,77.70000,78.10000,1566000
12/10/2008,0000,78.20000,79.50000,77.50000,78.30000,1431000
12/11/2008,0000,79.30000,79.40000,76.90000,77.50000,1914000
12/12/2008,0000,77.50000,78.50000,74.30000,75.00000,1775000
12/15/2008,0000,75.90000,77.50000,74.80000,75.30000,1537000
12/16/2008,0000,75.30000,75.90000,72.30000,72.70000,3144000
12/17/2008,0000,73.00000,74.30000,71.00000,71.90000,2951000
12/18/2008,0000,71.70000,72.60000,71.50000,72.00000,1972000
12/19/2008,0000,72.00000,74.60000,71.80000,74.60000,2051000
12/22/2008,0000,75.90000,76.00000,72.50000,73.50000,1328000
12/23/2008,0000,73.50000,73.50000,71.50000,72.00000,839000
12/24/2008,0000,72.00000,72.70000,71.00000,72.00000,741000
12/25/2008,0000,72.00000,72.40000,71.60000,71.60000,735000
12/26/2008,0000,72.20000,73.10000,71.60000,72.20000,669000
12/29/2008,0000,72.20000,73.10000,72.00000,72.50000,475000
12/30/2008,0000,72.70000,73.20000,72.10000,72.90000,904000
12/31/2008,0000,73.00000,73.00000,72.20000,72.90000,820000
01/05/2009,0000,74.50000,74.60000,72.20000,72.50000,1400000
01/06/2009,0000,72.50000,72.50000,70.20000,70.40000,2907000
01/07/2009,0000,70.60000,71.40000,70.00000,70.20000,2196000
01/08/2009,0000,69.80000,72.50000,69.20000,70.50000,2691000
01/09/2009,0000,72.00000,72.00000,70.60000,71.00000,1693000
01/12/2009,0000,71.50000,72.00000,71.00000,71.20000,947000
01/13/2009,0000,70.90000,72.90000,70.90000,72.80000,1827000
01/14/2009,0000,73.00000,73.60000,71.50000,71.80000,1584000
01/15/2009,0000,71.00000,72.70000,70.70000,71.20000,1578000
01/16/2009,0000,72.70000,72.70000,70.90000,71.00000,1325000
01/19/2009,0000,70.00000,71.70000,70.00000,71.20000,614000
01/20/2009,0000,71.20000,71.50000,70.90000,70.90000,713000
01/21/2009,0000,70.50000,71.50000,70.40000,71.00000,487000
02/02/2009,0000,71.00000,72.20000,70.20000,72.20000,825000
02/03/2009,0000,72.70000,73.90000,72.00000,73.90000,1703000
02/04/2009,0000,72.00000,73.90000,72.00000,73.30000,770000
02/05/2009,0000,72.90000,73.30000,72.30000,73.00000,645000
02/06/2009,0000,73.60000,73.70000,72.50000,72.50000,595000
02/09/2009,0000,73.50000,73.50000,72.20000,72.40000,394000
02/10/2009,0000,72.80000,73.00000,72.00000,72.80000,636000
02/11/2009,0000,72.60000,74.00000,71.00000,73.70000,1444000
02/12/2009,0000,73.80000,73.80000,72.00000,72.50000,358000
02/13/2009,0000,73.00000,74.60000,72.50000,74.60000,1273000
02/16/2009,0000,74.00000,74.00000,73.10000,73.40000,844000
02/17/2009,0000,74.00000,74.60000,72.90000,73.60000,927000
02/18/2009,0000,72.10000,73.00000,71.40000,71.80000,1431000
02/19/2009,0000,71.50000,71.80000,70.30000,71.00000,2229000
02/20/2009,0000,70.20000,70.60000,69.00000,69.10000,3176000
02/23/2009,0000,66.00000,66.90000,64.70000,66.00000,2942000
02/24/2009,0000,65.50000,68.00000,65.10000,66.30000,2493000
02/25/2009,0000,67.00000,67.20000,65.50000,65.80000,2500000
02/26/2009,0000,66.50000,66.70000,65.50000,65.80000,1419000
02/27/2009,0000,65.80000,66.80000,65.50000,66.80000,814000
03/02/2009,0000,66.60000,66.60000,63.80000,64.20000,1517000
03/03/2009,0000,63.20000,63.90000,62.00000,63.70000,1480000
03/04/2009,0000,63.50000,65.40000,63.00000,65.10000,1593000
03/05/2009,0000,66.00000,66.70000,64.50000,64.60000,2357000
03/06/2009,0000,64.20000,65.50000,64.00000,64.00000,1665000
03/09/2009,0000,64.60000,65.50000,64.40000,65.10000,1634000
03/10/2009,0000,65.80000,66.60000,65.20000,66.30000,2359000
03/11/2009,0000,68.00000,70.50000,67.00000,68.80000,4751000
03/12/2009,0000,69.50000,70.40000,68.50000,68.60000,2021000
03/13/2009,0000,69.50000,69.60000,68.20000,68.60000,2065000
03/16/2009,0000,69.50000,72.00000,69.30000,70.30000,3114000
03/17/2009,0000,71.00000,71.00000,69.50000,70.40000,1550000
03/18/2009,0000,71.00000,71.00000,70.00000,70.00000,1392000
03/19/2009,0000,70.10000,71.00000,69.40000,69.50000,2060000
03/20/2009,0000,69.50000,70.10000,68.80000,68.80000,833000
03/23/2009,0000,68.80000,70.40000,68.80000,69.80000,1312000
03/24/2009,0000,72.40000,72.40000,70.70000,70.90000,2385000
03/25/2009,0000,70.90000,71.30000,70.20000,70.30000,2068000
03/26/2009,0000,71.00000,71.30000,70.20000,70.30000,1637000
03/27/2009,0000,70.40000,70.50000,68.70000,69.40000,2696000
03/30/2009,0000,69.40000,69.70000,68.50000,69.20000,1646000
03/31/2009,0000,69.00000,69.80000,68.50000,69.80000,1653000
04/01/2009,0000,70.00000,71.50000,70.00000,70.50000,1640000
04/02/2009,0000,72.00000,72.00000,70.60000,71.20000,3496000
04/03/2009,0000,71.50000,72.80000,71.20000,71.20000,4174000
04/06/2009,0000,71.50000,72.10000,71.20000,71.20000,2473000
04/07/2009,0000,71.10000,71.80000,70.30000,70.90000,1599000
04/08/2009,0000,70.90000,74.60000,70.50000,74.30000,6335000
04/09/2009,0000,76.00000,76.00000,74.30000,74.90000,4450000
04/10/2009,0000,74.90000,75.00000,73.20000,73.60000,2637000
04/13/2009,0000,73.50000,75.60000,73.30000,74.60000,1502000
04/14/2009,0000,74.60000,75.00000,74.00000,74.40000,1417000
04/15/2009,0000,74.80000,76.10000,74.50000,75.70000,2974000
04/16/2009,0000,76.50000,77.10000,75.30000,75.30000,1781000
04/17/2009,0000,75.30000,76.00000,72.20000,72.90000,2390000
04/20/2009,0000,72.90000,76.00000,72.50000,74.50000,1888000
04/21/2009,0000,74.00000,75.80000,72.80000,75.50000,2006000
04/22/2009,0000,75.80000,75.80000,74.20000,74.50000,2187000
04/23/2009,0000,75.00000,75.40000,73.10000,73.70000,2655000
04/24/2009,0000,74.00000,74.40000,73.20000,73.70000,1439000
04/27/2009,0000,75.00000,75.40000,74.30000,74.50000,3012000
04/28/2009,0000,74.50000,75.30000,73.00000,73.10000,1292000
04/29/2009,0000,72.60000,74.00000,72.50000,73.10000,1157000
04/30/2009,0000,76.00000,78.20000,74.60000,78.20000,5695000
05/04/2009,0000,79.00000,83.40000,77.40000,83.20000,3447000
05/05/2009,0000,83.20000,83.20000,79.00000,79.50000,1675000
05/06/2009,0000,79.40000,81.90000,79.20000,80.00000,1457000
05/07/2009,0000,80.50000,81.20000,78.10000,79.10000,1751000
05/08/2009,0000,80.00000,81.60000,78.20000,80.30000,2083000
05/11/2009,0000,80.20000,82.50000,80.10000,82.10000,1380000
05/12/2009,0000,79.00000,81.20000,78.20000,78.50000,1810000
05/13/2009,0000,79.50000,80.00000,78.50000,79.90000,2387000
05/14/2009,0000,82.20000,82.70000,80.00000,80.00000,3869000
05/15/2009,0000,81.40000,81.50000,80.60000,81.00000,1516000
05/18/2009,0000,82.00000,83.00000,81.00000,82.00000,2534000
05/19/2009,0000,82.60000,83.00000,81.10000,81.50000,1297000
05/20/2009,0000,82.00000,82.00000,80.00000,80.20000,1986000
05/21/2009,0000,80.00000,80.00000,79.00000,79.00000,2051000
05/22/2009,0000,79.20000,82.20000,79.20000,81.30000,3693000
05/25/2009,0000,83.00000,83.00000,80.10000,81.50000,2429000
05/26/2009,0000,81.50000,82.00000,80.60000,81.80000,1785000
05/27/2009,0000,82.50000,86.20000,76.10000,76.10000,8788000
06/01/2009,0000,81.40000,81.40000,81.40000,81.40000,579000
06/02/2009,0000,85.50000,85.50000,81.00000,82.00000,3783000
06/03/2009,0000,82.00000,83.00000,81.50000,82.10000,1247000
06/04/2009,0000,83.00000,84.00000,82.00000,82.20000,1247000
06/05/2009,0000,83.90000,83.90000,82.30000,83.10000,1122000
06/08/2009,0000,83.10000,85.50000,82.60000,84.00000,2611000
06/09/2009,0000,82.90000,83.90000,81.50000,81.50000,865000
06/10/2009,0000,81.50000,82.10000,80.00000,81.90000,598000
06/11/2009,0000,81.90000,82.00000,80.20000,81.90000,749000
06/12/2009,0000,81.40000,81.80000,80.40000,80.60000,776000
06/15/2009,0000,80.60000,81.00000,79.10000,79.20000,776000
06/16/2009,0000,79.00000,79.20000,77.40000,77.60000,1371000
06/17/2009,0000,77.60000,78.20000,77.00000,77.50000,1514000
06/18/2009,0000,77.60000,78.30000,77.00000,77.10000,532000
06/19/2009,0000,77.70000,77.70000,77.20000,77.70000,374000
06/22/2009,0000,78.00000,78.30000,77.30000,78.30000,384000
06/23/2009,0000,78.30000,78.30000,76.80000,77.10000,598000
06/24/2009,0000,77.10000,80.30000,76.80000,78.00000,1168000
06/25/2009,0000,77.90000,79.30000,77.90000,79.00000,1023000
06/26/2009,0000,80.00000,80.00000,77.70000,78.20000,1187000
06/29/2009,0000,79.70000,79.70000,78.40000,78.60000,730000
06/30/2009,0000,79.00000,79.70000,78.50000,78.90000,759000
07/01/2009,0000,78.90000,79.90000,78.90000,79.20000,325000
07/02/2009,0000,79.50000,79.80000,78.80000,79.80000,622000
07/03/2009,0000,79.00000,79.80000,78.70000,79.80000,244000
07/06/2009,0000,80.00000,80.20000,79.50000,80.00000,370000
07/07/2009,0000,80.50000,80.60000,80.00000,80.40000,707000
07/08/2009,0000,80.30000,80.70000,80.10000,80.50000,579000
07/09/2009,0000,81.00000,82.50000,80.50000,82.00000,985000
07/10/2009,0000,82.50000,82.80000,81.40000,81.60000,451000
07/13/2009,0000,81.50000,81.60000,80.00000,80.30000,926000
07/14/2009,0000,80.30000,81.30000,80.10000,80.50000,385000
07/15/2009,0000,81.00000,82.00000,81.00000,81.50000,439000
07/16/2009,0000,82.80000,83.90000,82.10000,83.70000,1055000
07/17/2009,0000,84.00000,84.50000,83.50000,83.50000,596000
07/20/2009,0000,84.40000,89.20000,84.10000,88.50000,1919000
07/21/2009,0000,89.10000,90.90000,86.50000,90.00000,1875000
07/22/2009,0000,90.00000,92.50000,89.60000,92.00000,1603000
07/23/2009,0000,92.00000,92.30000,89.60000,89.80000,1173000
07/24/2009,0000,90.10000,91.40000,89.90000,91.40000,1144000
07/27/2009,0000,91.50000,92.40000,91.40000,91.70000,848000
07/28/2009,0000,91.40000,91.70000,90.60000,91.50000,877000
07/29/2009,0000,91.50000,91.50000,90.60000,90.90000,553000
07/30/2009,0000,90.80000,90.80000,89.00000,90.00000,1052000
07/31/2009,0000,90.20000,91.90000,90.10000,90.90000,996000
08/03/2009,0000,92.00000,92.10000,89.70000,90.70000,1066000
08/04/2009,0000,91.20000,92.20000,90.70000,91.40000,1419000
08/05/2009,0000,91.60000,92.00000,90.40000,91.40000,1332000
08/06/2009,0000,75.20000,76.90000,75.20000,76.90000,1689000
08/10/2009,0000,79.30000,82.20000,77.00000,82.00000,2338000
08/11/2009,0000,81.50000,84.70000,80.00000,80.50000,878000
08/12/2009,0000,80.50000,80.50000,78.60000,79.20000,746000
08/13/2009,0000,79.30000,80.70000,79.30000,79.90000,865000
08/14/2009,0000,79.80000,81.70000,79.80000,81.70000,919000
08/17/2009,0000,81.70000,81.70000,80.00000,80.30000,577000
08/18/2009,0000,80.00000,80.00000,78.00000,78.40000,776000
08/19/2009,0000,78.00000,79.90000,77.80000,77.80000,463000
08/20/2009,0000,77.80000,79.00000,76.00000,78.10000,781000
08/21/2009,0000,78.00000,79.00000,77.00000,77.00000,739000
08/24/2009,0000,80.00000,82.30000,78.00000,81.00000,1701000
08/25/2009,0000,80.30000,81.90000,80.00000,81.10000,859000
08/26/2009,0000,81.00000,82.50000,81.00000,82.10000,1039000
08/27/2009,0000,82.90000,84.50000,82.10000,82.70000,817000
08/28/2009,0000,84.20000,85.00000,82.70000,85.00000,1047000
08/31/2009,0000,85.80000,85.80000,83.20000,84.20000,529000
09/01/2009,0000,84.20000,84.90000,83.80000,84.30000,598000
09/02/2009,0000,85.00000,86.00000,84.60000,85.20000,949000
09/03/2009,0000,86.00000,86.00000,84.60000,86.00000,580000
09/04/2009,0000,87.40000,87.40000,84.90000,85.40000,1058000
09/07/2009,0000,85.40000,85.90000,84.00000,85.10000,796000
09/08/2009,0000,85.50000,88.10000,85.20000,88.00000,1446000
09/09/2009,0000,88.20000,88.50000,86.50000,86.80000,457000
09/10/2009,0000,90.00000,90.00000,86.80000,87.50000,1130000
09/11/2009,0000,89.80000,89.80000,87.50000,87.80000,581000
09/14/2009,0000,87.90000,88.70000,86.40000,86.50000,598000
09/15/2009,0000,86.50000,87.70000,85.70000,87.60000,523000
09/16/2009,0000,88.50000,88.50000,87.80000,88.50000,775000
09/17/2009,0000,88.50000,88.80000,87.90000,88.00000,612000
09/18/2009,0000,86.50000,87.50000,86.50000,87.30000,733000
09/21/2009,0000,87.90000,87.90000,85.80000,86.30000,593000
09/22/2009,0000,86.10000,86.30000,85.70000,86.00000,503000
09/23/2009,0000,86.00000,87.50000,85.90000,86.20000,935000
09/24/2009,0000,85.70000,86.00000,85.30000,85.50000,287000
09/25/2009,0000,85.20000,85.50000,84.20000,84.60000,1116000
09/28/2009,0000,84.10000,84.50000,83.10000,83.20000,1208000
09/29/2009,0000,81.20000,84.50000,81.20000,83.00000,1732000
09/30/2009,0000,84.70000,86.90000,83.60000,86.90000,1250000
10/01/2009,0000,87.80000,88.00000,86.40000,86.80000,877000
10/02/2009,0000,84.70000,86.50000,84.60000,84.60000,590000
10/05/2009,0000,83.50000,85.20000,83.50000,85.20000,501000
10/06/2009,0000,85.50000,86.80000,85.00000,86.50000,1174000
10/07/2009,0000,86.50000,87.90000,85.70000,87.90000,958000
10/08/2009,0000,88.00000,89.00000,87.50000,88.00000,1669000
10/09/2009,0000,88.50000,88.50000,87.40000,87.80000,442000
10/12/2009,0000,89.00000,89.00000,87.50000,88.10000,406000
10/13/2009,0000,88.40000,88.40000,86.80000,88.00000,467000
10/14/2009,0000,88.80000,89.20000,88.50000,88.80000,617000
10/15/2009,0000,89.00000,90.00000,88.80000,89.60000,989000
10/16/2009,0000,89.60000,89.90000,88.80000,89.80000,493000
10/19/2009,0000,89.10000,89.70000,88.30000,89.40000,251000
10/20/2009,0000,89.40000,89.80000,89.30000,89.40000,437000
10/21/2009,0000,89.40000,89.50000,88.50000,89.50000,446000
10/22/2009,0000,89.30000,89.30000,87.30000,88.90000,492000
10/23/2009,0000,88.90000,88.90000,88.00000,88.40000,143000
10/26/2009,0000,87.50000,89.00000,87.50000,87.90000,348000
10/27/2009,0000,87.10000,87.80000,86.40000,87.80000,496000
10/28/2009,0000,87.80000,87.80000,86.20000,86.60000,426000
10/29/2009,0000,86.20000,86.20000,84.00000,84.00000,786000
10/30/2009,0000,87.00000,87.00000,84.50000,85.50000,620000
11/02/2009,0000,83.10000,84.80000,83.00000,84.20000,290000
11/03/2009,0000,84.70000,85.10000,83.80000,85.00000,334000
11/04/2009,0000,85.00000,86.00000,84.80000,85.60000,526000
11/05/2009,0000,85.60000,85.60000,84.40000,84.40000,432000
11/06/2009,0000,85.10000,86.10000,85.00000,86.00000,523000
11/09/2009,0000,86.60000,88.20000,86.60000,87.90000,822000
11/10/2009,0000,88.40000,88.90000,87.50000,88.00000,377000
11/11/2009,0000,87.60000,88.20000,86.40000,88.20000,830000
11/12/2009,0000,88.00000,88.80000,87.30000,88.00000,327000
11/13/2009,0000,88.00000,88.40000,87.90000,88.20000,567000
11/16/2009,0000,88.20000,88.70000,88.00000,88.70000,484000
11/17/2009,0000,89.00000,89.00000,87.10000,88.40000,510000
11/18/2009,0000,88.30000,89.20000,87.90000,88.60000,561000
11/19/2009,0000,88.60000,89.00000,88.50000,88.80000,258000
11/20/2009,0000,88.80000,89.10000,88.60000,88.90000,1042000
11/23/2009,0000,89.50000,90.00000,89.10000,89.90000,549000
11/24/2009,0000,89.90000,90.50000,89.60000,90.30000,411000
11/25/2009,0000,91.00000,91.00000,89.00000,90.30000,682000
11/26/2009,0000,90.90000,91.00000,90.00000,90.30000,376000
11/27/2009,0000,89.20000,89.90000,87.00000,87.70000,754000
11/30/2009,0000,87.00000,88.40000,86.20000,86.50000,992000
12/01/2009,0000,86.70000,88.50000,86.10000,88.50000,606000
12/02/2009,0000,88.70000,88.70000,87.60000,88.50000,237000
12/03/2009,0000,88.80000,89.00000,87.90000,88.80000,234000
12/04/2009,0000,88.90000,89.10000,88.50000,88.90000,752000
12/07/2009,0000,89.20000,90.00000,88.50000,89.10000,465000
12/08/2009,0000,89.60000,90.50000,88.30000,89.90000,366000
12/09/2009,0000,89.40000,89.60000,88.40000,89.60000,205000
12/11/2009,0000,88.10000,89.70000,88.10000,89.70000,534000
12/14/2009,0000,89.60000,90.30000,89.00000,89.90000,1093000
12/15/2009,0000,90.00000,90.10000,89.60000,90.00000,734000
12/16/2009,0000,90.00000,90.00000,88.80000,89.00000,152000
12/17/2009,0000,89.00000,89.30000,88.50000,89.10000,791000
12/18/2009,0000,89.00000,90.00000,88.50000,89.90000,463000
12/21/2009,0000,89.90000,90.40000,89.90000,90.20000,386000
12/22/2009,0000,90.30000,91.30000,90.30000,91.30000,727000
12/23/2009,0000,91.30000,91.30000,89.10000,89.80000,534000
12/25/2009,0000,89.60000,90.00000,89.40000,89.80000,404000
04/02/2007,0000,51.30000,52.00000,51.30000,51.60000,487000
04/03/2007,0000,51.70000,52.10000,51.50000,51.80000,562000
04/04/2007,0000,52.40000,52.40000,51.70000,52.20000,786000
04/09/2007,0000,52.40000,52.40000,51.60000,51.60000,433000
04/10/2007,0000,51.60000,52.00000,51.40000,51.90000,346000
04/11/2007,0000,52.00000,52.20000,51.90000,52.20000,458000
04/12/2007,0000,52.60000,52.60000,52.20000,52.60000,750000
04/13/2007,0000,52.70000,53.50000,52.60000,53.00000,962000
04/16/2007,0000,54.00000,54.00000,53.30000,53.50000,992000
04/17/2007,0000,53.60000,54.00000,52.20000,52.50000,598000
04/18/2007,0000,52.50000,52.50000,51.50000,51.60000,540000
04/19/2007,0000,52.00000,52.00000,51.20000,51.20000,633000
04/20/2007,0000,51.50000,51.60000,51.20000,51.60000,275000
04/23/2007,0000,51.60000,52.20000,51.60000,52.00000,213000
04/24/2007,0000,52.00000,52.70000,52.00000,52.50000,418000
04/25/2007,0000,52.50000,54.80000,52.50000,54.10000,1415000
04/26/2007,0000,54.00000,56.00000,54.00000,55.40000,1572000
04/27/2007,0000,56.00000,56.00000,54.50000,55.60000,1092000
04/30/2007,0000,55.80000,55.90000,53.50000,54.30000,478000
05/02/2007,0000,54.50000,57.00000,54.50000,56.30000,1186000
05/03/2007,0000,55.20000,56.00000,54.70000,54.70000,560000
05/04/2007,0000,55.00000,55.80000,54.70000,54.90000,432000
05/07/2007,0000,55.00000,55.10000,54.50000,54.60000,442000
05/08/2007,0000,54.80000,54.80000,54.50000,54.50000,419000
05/09/2007,0000,54.50000,55.10000,54.50000,54.60000,462000
05/10/2007,0000,54.80000,55.20000,54.60000,55.00000,223000
05/11/2007,0000,54.50000,55.00000,54.50000,54.50000,335000
05/14/2007,0000,55.00000,55.50000,54.50000,54.70000,290000
05/15/2007,0000,55.00000,56.40000,54.50000,56.00000,1204000
05/16/2007,0000,56.00000,56.70000,55.40000,55.90000,455000
05/17/2007,0000,56.00000,56.30000,55.60000,55.60000,224000
05/18/2007,0000,55.20000,55.70000,55.00000,55.50000,198000
05/21/2007,0000,55.50000,55.90000,55.30000,55.50000,145000
05/22/2007,0000,56.00000,56.00000,55.50000,55.70000,427000
05/23/2007,0000,56.00000,56.00000,55.40000,55.40000,406000
05/24/2007,0000,55.20000,55.30000,54.60000,54.80000,283000
05/25/2007,0000,54.50000,55.00000,54.30000,54.30000,398000
05/28/2007,0000,54.30000,54.50000,51.20000,52.40000,1199000
05/29/2007,0000,52.40000,52.90000,52.00000,52.00000,511000
05/30/2007,0000,52.00000,52.60000,51.50000,52.00000,1325000
05/31/2007,0000,51.60000,52.60000,50.00000,50.00000,4590000
06/01/2007,0000,50.90000,51.40000,50.80000,51.20000,1873000
06/04/2007,0000,51.80000,51.80000,51.30000,51.70000,506000
06/05/2007,0000,51.70000,52.00000,51.50000,51.70000,567000
06/06/2007,0000,51.70000,51.90000,51.30000,51.70000,738000
06/07/2007,0000,51.70000,51.90000,51.50000,51.80000,428000
06/08/2007,0000,52.00000,52.00000,51.50000,51.70000,283000
06/11/2007,0000,51.80000,52.30000,51.70000,52.30000,687000
06/12/2007,0000,52.50000,52.50000,52.10000,52.20000,2104000
06/13/2007,0000,52.20000,52.50000,52.00000,52.20000,266000
06/14/2007,0000,52.40000,52.50000,51.90000,52.00000,561000
06/15/2007,0000,52.20000,52.40000,51.90000,52.30000,651000
06/20/2007,0000,52.80000,53.50000,52.30000,53.20000,1588000
06/21/2007,0000,53.50000,53.90000,52.50000,52.80000,751000
06/22/2007,0000,52.50000,53.60000,52.40000,53.60000,1261000
06/25/2007,0000,54.00000,54.80000,53.80000,54.00000,1885000
06/26/2007,0000,55.00000,57.00000,54.50000,57.00000,8144000
06/27/2007,0000,57.70000,60.90000,57.70000,60.20000,16580000
06/28/2007,0000,60.20000,61.00000,59.10000,60.20000,7132000
06/29/2007,0000,61.40000,61.60000,60.00000,60.30000,8795000
07/02/2007,0000,60.60000,61.10000,59.60000,60.50000,4245000
07/03/2007,0000,61.50000,63.70000,60.80000,63.20000,9453000
07/04/2007,0000,64.80000,67.60000,64.50000,67.50000,12728000
07/05/2007,0000,67.50000,67.50000,65.00000,66.60000,5889000
07/06/2007,0000,66.60000,68.00000,65.80000,66.60000,6060000
07/09/2007,0000,67.00000,67.60000,66.60000,67.00000,4384000
07/10/2007,0000,67.00000,68.50000,66.80000,68.00000,4935000
07/11/2007,0000,68.00000,72.00000,67.20000,68.50000,6845000
07/12/2007,0000,69.50000,70.40000,68.00000,68.60000,3496000
07/13/2007,0000,69.50000,69.60000,68.00000,68.50000,3099000
07/16/2007,0000,69.40000,69.60000,67.60000,68.80000,2232000
07/17/2007,0000,68.80000,69.60000,67.90000,68.40000,2249000
07/18/2007,0000,68.50000,69.60000,68.40000,68.50000,2265000
07/19/2007,0000,69.00000,71.00000,68.80000,69.70000,2851000
07/20/2007,0000,70.00000,70.20000,68.00000,69.30000,2016000
07/23/2007,0000,69.00000,69.60000,68.30000,68.50000,2233000
07/24/2007,0000,68.80000,70.50000,68.80000,70.30000,5146000
07/25/2007,0000,70.00000,73.80000,69.50000,73.30000,7684000
07/26/2007,0000,74.80000,74.80000,72.00000,72.00000,4966000
07/27/2007,0000,71.00000,73.60000,70.50000,71.70000,3668000
07/30/2007,0000,72.50000,72.90000,70.80000,71.20000,2199000
07/31/2007,0000,72.80000,75.00000,71.50000,74.30000,4535000
08/01/2007,0000,73.50000,77.80000,73.30000,74.00000,6236000
08/02/2007,0000,74.50000,75.50000,68.90000,70.90000,5568000
08/03/2007,0000,71.00000,71.80000,69.50000,70.20000,2656000
08/06/2007,0000,69.00000,70.20000,68.10000,69.20000,2551000
08/07/2007,0000,70.00000,71.00000,68.50000,70.30000,3890000
08/08/2007,0000,68.40000,69.80000,67.50000,68.70000,3694000
08/09/2007,0000,71.50000,73.00000,69.70000,71.20000,4244000
08/10/2007,0000,69.20000,76.00000,69.00000,75.00000,7815000
08/13/2007,0000,75.90000,80.00000,75.10000,77.60000,9690000
08/14/2007,0000,77.80000,79.00000,75.00000,75.00000,4335000
08/15/2007,0000,74.00000,75.40000,69.80000,70.00000,5097000
08/16/2007,0000,68.50000,68.70000,65.10000,65.10000,4946000
08/17/2007,0000,65.20000,66.20000,61.00000,64.00000,3262000
08/20/2007,0000,68.30000,68.40000,67.30000,68.40000,3168000
08/21/2007,0000,70.10000,73.10000,69.40000,71.50000,8197000
08/22/2007,0000,72.10000,72.90000,70.50000,72.20000,3187000
08/23/2007,0000,74.40000,74.50000,72.00000,72.80000,4014000
08/24/2007,0000,72.10000,72.70000,71.60000,71.80000,1435000
08/27/2007,0000,76.00000,76.80000,75.20000,76.80000,5999000
08/28/2007,0000,77.60000,78.30000,74.50000,77.30000,7290000
08/29/2007,0000,76.20000,77.60000,74.80000,77.60000,4608000
08/30/2007,0000,79.00000,80.70000,77.60000,77.60000,6586000
08/31/2007,0000,78.00000,80.50000,77.80000,79.00000,4514000
09/03/2007,0000,80.50000,84.50000,80.10000,82.00000,8715000
09/04/2007,0000,82.50000,83.50000,77.80000,78.40000,6425000
09/05/2007,0000,78.40000,79.00000,76.60000,79.00000,2993000
09/06/2007,0000,78.00000,79.40000,77.00000,78.50000,2552000
09/07/2007,0000,79.30000,79.50000,78.30000,78.60000,2151000
09/10/2007,0000,77.50000,80.60000,77.50000,79.60000,1713000
09/11/2007,0000,80.30000,81.30000,79.20000,79.20000,2241000
09/12/2007,0000,79.50000,80.30000,78.50000,79.00000,1725000
09/13/2007,0000,79.00000,79.50000,77.10000,77.60000,1711000
09/14/2007,0000,78.00000,78.60000,77.50000,78.50000,1166000
09/17/2007,0000,78.50000,80.60000,78.10000,79.70000,2656000
09/19/2007,0000,81.00000,81.20000,79.70000,80.10000,2344000
09/20/2007,0000,81.00000,81.00000,78.50000,80.00000,3118000
09/21/2007,0000,80.00000,82.70000,80.00000,82.50000,4505000
09/26/2007,0000,84.00000,86.50000,83.20000,83.50000,5744000
09/27/2007,0000,83.90000,84.50000,82.70000,82.80000,2052000
09/28/2007,0000,82.90000,84.80000,82.50000,84.80000,2622000
10/01/2007,0000,84.00000,85.20000,82.90000,84.00000,2186000
10/02/2007,0000,85.50000,85.50000,81.20000,81.20000,2296000
10/03/2007,0000,81.00000,83.50000,80.50000,82.40000,3396000
10/04/2007,0000,83.20000,83.20000,80.00000,80.10000,1997000
10/05/2007,0000,80.00000,81.00000,79.80000,81.00000,1251000
10/08/2007,0000,81.80000,81.90000,80.60000,80.60000,885000
10/09/2007,0000,81.00000,81.20000,79.50000,81.10000,1055000
10/11/2007,0000,81.00000,81.10000,78.60000,80.40000,2523000
10/12/2007,0000,80.40000,81.00000,79.50000,80.40000,2551000
10/15/2007,0000,80.40000,80.50000,76.90000,78.00000,2199000
10/16/2007,0000,77.00000,77.80000,76.00000,77.00000,1211000
10/17/2007,0000,77.00000,79.00000,76.50000,76.60000,1405000
10/18/2007,0000,77.00000,77.00000,75.00000,76.20000,2277000
10/19/2007,0000,76.20000,76.90000,75.70000,76.00000,1868000
10/22/2007,0000,74.80000,75.90000,73.60000,73.80000,1673000
10/23/2007,0000,74.80000,75.80000,74.30000,75.80000,707000
10/24/2007,0000,76.70000,78.00000,76.00000,76.40000,2016000
10/25/2007,0000,76.60000,76.90000,74.50000,75.70000,1449000
10/26/2007,0000,75.90000,75.90000,74.30000,75.60000,1205000
10/29/2007,0000,77.40000,80.70000,76.70000,79.50000,5211000
10/30/2007,0000,80.20000,80.20000,78.60000,78.90000,2706000
10/31/2007,0000,79.30000,79.70000,76.50000,76.70000,1613000
11/01/2007,0000,77.00000,78.00000,76.00000,76.50000,1926000
11/02/2007,0000,75.00000,78.10000,74.80000,76.60000,2907000
11/05/2007,0000,77.90000,80.00000,76.80000,79.70000,1552000
11/06/2007,0000,80.50000,80.50000,78.00000,78.50000,856000
11/07/2007,0000,79.30000,79.70000,78.50000,78.50000,1084000
11/08/2007,0000,77.50000,77.80000,75.90000,76.50000,1648000
11/09/2007,0000,76.50000,78.80000,76.00000,78.00000,1247000
11/12/2007,0000,77.70000,78.20000,76.00000,78.00000,1150000
11/13/2007,0000,79.00000,79.00000,75.80000,77.50000,1246000
11/14/2007,0000,78.50000,78.90000,77.10000,77.90000,1389000
11/15/2007,0000,78.50000,79.10000,77.50000,78.30000,1328000
11/16/2007,0000,77.50000,77.90000,76.50000,77.90000,515000
11/19/2007,0000,76.80000,78.40000,76.60000,76.60000,542000
11/20/2007,0000,75.10000,76.00000,71.30000,74.50000,1633000
11/21/2007,0000,74.90000,75.00000,73.40000,73.50000,657000
11/22/2007,0000,73.00000,73.30000,71.00000,72.30000,1021000
11/23/2007,0000,71.50000,73.00000,68.30000,68.30000,1111000
11/26/2007,0000,68.50000,69.30000,68.00000,69.00000,1288000
11/27/2007,0000,68.50000,68.50000,64.20000,66.40000,1662000
11/28/2007,0000,68.00000,69.10000,66.40000,68.20000,1513000
11/29/2007,0000,70.00000,72.00000,69.40000,71.00000,1045000
11/30/2007,0000,72.90000,75.90000,71.60000,75.90000,2339000
12/03/2007,0000,75.90000,75.90000,74.50000,74.70000,501000
12/04/2007,0000,74.40000,77.20000,74.30000,76.50000,1478000
12/05/2007,0000,76.00000,76.90000,75.10000,75.70000,798000
12/06/2007,0000,76.00000,77.70000,75.70000,75.80000,966000
12/07/2007,0000,76.50000,76.90000,76.10000,76.60000,513000
12/10/2007,0000,75.80000,76.70000,75.70000,76.20000,422000
12/11/2007,0000,77.00000,77.00000,75.70000,75.70000,828000
12/12/2007,0000,75.20000,76.80000,74.80000,76.50000,947000
12/13/2007,0000,76.50000,76.50000,72.50000,72.50000,724000
12/14/2007,0000,72.20000,72.60000,69.00000,71.00000,778000
12/17/2007,0000,68.50000,71.00000,66.40000,66.60000,1853000
12/18/2007,0000,66.00000,68.30000,64.60000,67.10000,649000
12/19/2007,0000,68.00000,69.90000,67.60000,69.10000,539000
12/20/2007,0000,69.50000,69.50000,66.00000,66.00000,544000
12/21/2007,0000,66.00000,67.50000,66.00000,67.30000,581000
12/24/2007,0000,68.00000,69.50000,67.80000,69.20000,518000
12/25/2007,0000,69.20000,69.40000,68.00000,69.10000,404000
12/26/2007,0000,69.40000,70.00000,68.50000,69.70000,362000
12/27/2007,0000,69.00000,70.40000,69.00000,70.00000,645000
12/28/2007,0000,70.00000,71.80000,69.50000,71.80000,728000
12/31/2007,0000,72.70000,72.70000,71.20000,72.60000,383000
01/02/2008,0000,72.60000,73.00000,71.00000,71.00000,394000
01/03/2008,0000,69.50000,70.30000,68.00000,69.30000,248000
01/04/2008,0000,68.00000,69.70000,68.00000,69.10000,327000
01/07/2008,0000,68.00000,69.80000,68.00000,69.10000,798000
01/08/2008,0000,69.40000,71.40000,69.00000,70.80000,647000
01/09/2008,0000,69.50000,71.20000,69.00000,70.60000,345000
01/10/2008,0000,71.60000,72.70000,71.00000,71.50000,512000
01/11/2008,0000,72.50000,73.00000,70.50000,72.50000,1145000
01/14/2008,0000,74.50000,75.00000,72.00000,73.00000,770000
01/15/2008,0000,73.20000,77.70000,73.20000,75.60000,2770000
01/16/2008,0000,73.70000,75.40000,73.50000,73.90000,1055000
01/17/2008,0000,73.00000,75.50000,72.50000,72.70000,1401000
01/18/2008,0000,72.00000,73.30000,71.30000,73.30000,293000
01/21/2008,0000,72.50000,73.00000,71.00000,71.00000,628000
01/22/2008,0000,66.20000,69.70000,66.20000,66.20000,932000
01/23/2008,0000,67.20000,68.00000,66.20000,67.50000,776000
01/24/2008,0000,69.30000,69.30000,67.00000,68.00000,405000
01/25/2008,0000,68.80000,69.20000,67.80000,69.00000,617000
01/28/2008,0000,68.00000,68.40000,66.80000,66.80000,438000
01/29/2008,0000,65.30000,66.90000,62.70000,66.80000,2014000
01/30/2008,0000,67.00000,67.00000,62.90000,64.90000,764000
01/31/2008,0000,64.90000,65.00000,62.50000,65.00000,1182000
02/01/2008,0000,65.00000,66.50000,64.30000,65.50000,902000
02/12/2008,0000,65.00000,65.50000,64.80000,65.50000,225000
02/13/2008,0000,65.50000,66.50000,65.00000,65.00000,282000
02/14/2008,0000,65.80000,68.80000,65.80000,68.80000,586000
02/15/2008,0000,68.30000,70.50000,67.80000,69.60000,1256000
02/18/2008,0000,69.60000,69.60000,67.60000,68.40000,644000
02/19/2008,0000,69.00000,69.30000,67.90000,69.00000,892000
02/20/2008,0000,69.00000,69.50000,68.40000,68.60000,526000
02/21/2008,0000,69.10000,69.50000,68.30000,68.60000,543000
02/22/2008,0000,68.00000,68.50000,66.70000,68.30000,511000
02/25/2008,0000,68.30000,72.60000,68.30000,72.50000,1832000
02/26/2008,0000,73.00000,73.40000,70.50000,70.60000,1419000
02/27/2008,0000,70.60000,71.30000,69.90000,70.00000,1295000
02/29/2008,0000,69.50000,70.50000,69.00000,70.10000,492000
03/03/2008,0000,68.10000,69.70000,68.10000,69.50000,527000
03/04/2008,0000,69.50000,71.30000,69.50000,71.20000,1241000
03/05/2008,0000,72.10000,75.00000,71.20000,74.00000,2166000
03/06/2008,0000,74.80000,77.20000,74.50000,75.20000,2988000
03/07/2008,0000,74.00000,75.50000,74.00000,74.10000,664000
03/10/2008,0000,74.10000,77.00000,74.00000,74.20000,1469000
03/11/2008,0000,74.20000,77.10000,74.20000,76.50000,2026000
03/12/2008,0000,78.00000,78.50000,76.60000,77.10000,1955000
03/13/2008,0000,77.60000,78.00000,75.20000,75.50000,1229000
03/14/2008,0000,76.70000,77.00000,75.70000,75.70000,613000
03/17/2008,0000,75.00000,75.70000,73.00000,73.50000,496000
03/18/2008,0000,74.00000,74.00000,70.60000,72.60000,1051000
03/19/2008,0000,73.50000,74.70000,73.10000,74.40000,623000
03/20/2008,0000,74.50000,76.50000,73.40000,76.20000,1048000
03/21/2008,0000,76.60000,76.90000,75.00000,75.00000,1403000
03/24/2008,0000,79.50000,79.50000,75.80000,77.70000,1703000
03/25/2008,0000,78.50000,78.50000,76.20000,76.30000,1032000
03/26/2008,0000,77.20000,77.50000,76.00000,76.20000,601000
03/27/2008,0000,76.20000,76.80000,75.20000,76.20000,698000
03/28/2008,0000,76.40000,76.80000,76.10000,76.30000,470000
03/31/2008,0000,77.00000,77.00000,76.30000,76.50000,448000
04/01/2008,0000,76.50000,76.50000,74.80000,75.10000,1104000
04/02/2008,0000,76.00000,76.50000,75.50000,75.90000,569000
04/03/2008,0000,76.30000,76.30000,74.80000,75.40000,652000
04/07/2008,0000,75.00000,78.40000,75.00000,77.90000,1255000
04/08/2008,0000,78.50000,78.50000,77.10000,77.60000,545000
04/09/2008,0000,78.00000,78.00000,77.00000,77.50000,434000
04/10/2008,0000,77.50000,77.80000,76.90000,77.10000,299000
04/11/2008,0000,77.40000,78.70000,77.00000,77.00000,982000
04/14/2008,0000,77.00000,77.50000,75.90000,76.50000,1545000
04/15/2008,0000,76.00000,77.60000,76.00000,77.00000,587000
04/16/2008,0000,77.00000,77.80000,77.00000,77.50000,987000
04/17/2008,0000,78.00000,79.80000,78.00000,78.40000,1481000
04/18/2008,0000,78.50000,79.30000,78.40000,79.10000,604000
04/21/2008,0000,79.40000,84.00000,79.40000,83.00000,3067000
04/22/2008,0000,84.10000,84.10000,82.50000,83.00000,1596000
04/23/2008,0000,83.00000,83.40000,81.60000,83.00000,630000
04/24/2008,0000,83.90000,83.90000,82.30000,82.40000,397000
04/25/2008,0000,82.50000,83.00000,82.10000,82.10000,698000
04/28/2008,0000,82.10000,82.50000,80.20000,81.50000,469000
04/29/2008,0000,81.00000,81.00000,77.00000,78.90000,2396000
04/30/2008,0000,78.70000,79.20000,78.40000,78.90000,1179000
05/02/2008,0000,80.00000,80.90000,79.70000,80.50000,777000
05/05/2008,0000,81.70000,81.70000,79.60000,80.50000,868000
05/06/2008,0000,81.50000,81.50000,79.90000,80.80000,671000
05/07/2008,0000,81.20000,82.80000,80.80000,82.70000,1333000
05/08/2008,0000,81.00000,83.00000,81.00000,82.80000,758000
05/09/2008,0000,83.50000,83.50000,81.80000,82.10000,389000
05/12/2008,0000,83.00000,84.40000,82.50000,83.30000,1353000
05/13/2008,0000,83.00000,83.00000,81.50000,82.00000,712000
05/14/2008,0000,82.00000,83.00000,82.00000,82.40000,584000
05/15/2008,0000,83.00000,83.70000,83.00000,83.30000,470000
05/16/2008,0000,83.80000,84.60000,83.00000,83.00000,971000
05/19/2008,0000,83.50000,84.20000,83.10000,84.20000,736000
05/20/2008,0000,84.40000,84.70000,82.50000,83.00000,886000
05/21/2008,0000,83.00000,84.00000,81.80000,84.00000,782000
05/22/2008,0000,84.30000,84.30000,82.60000,83.50000,775000
05/23/2008,0000,83.50000,85.50000,83.40000,83.40000,1584000
05/26/2008,0000,84.50000,89.20000,84.00000,89.20000,5222000
05/27/2008,0000,90.30000,91.00000,86.10000,87.90000,3849000
05/28/2008,0000,87.90000,88.00000,86.20000,87.00000,1996000
05/29/2008,0000,87.50000,87.70000,85.80000,86.50000,962000
05/30/2008,0000,87.00000,88.10000,86.00000,86.00000,1513000
06/02/2008,0000,87.00000,92.00000,87.00000,90.00000,3008000
06/03/2008,0000,90.00000,91.50000,89.30000,89.50000,2101000
06/04/2008,0000,89.20000,89.50000,87.20000,87.60000,1337000
06/05/2008,0000,87.60000,88.80000,86.40000,87.10000,1011000
06/06/2008,0000,88.00000,88.80000,87.10000,87.60000,781000
06/10/2008,0000,89.10000,90.80000,87.70000,90.20000,2411000
06/11/2008,0000,88.60000,89.40000,84.00000,84.00000,2838000
06/12/2008,0000,83.10000,85.70000,82.60000,85.00000,1867000
06/13/2008,0000,86.40000,87.80000,85.10000,87.10000,1550000
06/16/2008,0000,87.60000,90.10000,86.00000,89.20000,2258000
06/17/2008,0000,89.90000,90.10000,88.50000,90.10000,2027000
06/18/2008,0000,90.10000,90.20000,88.60000,89.20000,1198000
06/19/2008,0000,88.30000,88.50000,87.50000,87.50000,826000
06/20/2008,0000,87.60000,90.20000,87.30000,88.70000,1833000
06/23/2008,0000,88.00000,89.60000,88.00000,88.80000,859000
06/24/2008,0000,88.80000,89.00000,86.70000,87.00000,743000
06/25/2008,0000,88.00000,88.00000,83.50000,85.00000,2015000
06/26/2008,0000,84.50000,85.30000,81.80000,84.00000,2688000
06/27/2008,0000,80.00000,83.50000,80.00000,81.90000,1236000
06/30/2008,0000,82.00000,84.50000,81.50000,81.50000,1477000
07/01/2008,0000,81.20000,83.80000,81.20000,82.30000,2807000
07/02/2008,0000,83.00000,88.00000,83.00000,87.20000,2538000
07/03/2008,0000,86.90000,87.50000,85.10000,87.50000,1367000
07/04/2008,0000,87.60000,88.50000,87.00000,87.80000,1733000
07/07/2008,0000,87.50000,87.80000,85.70000,87.30000,708000
07/08/2008,0000,87.30000,87.30000,83.50000,84.80000,1470000
07/09/2008,0000,84.90000,86.40000,83.10000,84.70000,1231000
07/10/2008,0000,84.50000,86.80000,84.10000,86.50000,941000
07/11/2008,0000,87.50000,92.00000,87.30000,90.70000,2685000
07/14/2008,0000,91.40000,97.00000,90.20000,95.00000,4536000
07/15/2008,0000,95.00000,96.00000,90.50000,92.50000,2893000
07/16/2008,0000,91.50000,92.50000,89.30000,90.50000,1397000
07/17/2008,0000,91.40000,94.00000,90.60000,93.00000,1392000
07/18/2008,0000,93.40000,93.90000,90.30000,92.60000,1149000
07/21/2008,0000,93.50000,94.30000,92.00000,92.60000,760000
07/22/2008,0000,93.00000,94.20000,91.70000,92.60000,1008000
07/23/2008,0000,92.50000,98.60000,92.50000,96.20000,2074000
07/24/2008,0000,97.60000,97.60000,95.70000,96.70000,720000
07/25/2008,0000,95.10000,96.70000,95.10000,96.50000,502000
07/29/2008,0000,97.30000,100.00000,96.20000,96.80000,1530000
07/30/2008,0000,98.00000,98.60000,96.00000,96.00000,822000
07/31/2008,0000,96.70000,97.40000,90.50000,91.00000,1442000
08/01/2008,0000,90.50000,90.70000,89.00000,89.90000,2128000
08/04/2008,0000,90.00000,91.50000,89.90000,90.90000,603000
08/05/2008,0000,94.00000,94.00000,89.00000,89.00000,1817000
08/06/2008,0000,92.00000,92.00000,82.90000,86.60000,1912000
08/07/2008,0000,79.00000,79.00000,76.00000,78.40000,1812000
08/08/2008,0000,78.40000,81.00000,76.00000,80.30000,1875000
08/11/2008,0000,81.00000,81.80000,80.20000,80.50000,820000
08/12/2008,0000,80.60000,81.80000,79.90000,80.10000,1291000
08/13/2008,0000,80.10000,82.90000,79.70000,82.50000,906000
08/14/2008,0000,83.50000,85.50000,83.00000,85.00000,1339000
08/15/2008,0000,87.40000,89.20000,84.10000,84.50000,2168000
08/18/2008,0000,84.50000,84.50000,81.00000,81.00000,715000
08/19/2008,0000,80.00000,82.90000,79.80000,82.90000,784000
08/20/2008,0000,83.50000,85.00000,82.20000,84.80000,899000
08/21/2008,0000,84.80000,84.80000,83.00000,83.00000,626000
08/22/2008,0000,83.60000,83.60000,81.50000,82.50000,468000
08/25/2008,0000,85.70000,85.70000,83.80000,84.60000,1089000
08/26/2008,0000,84.40000,85.50000,83.60000,85.40000,642000
08/27/2008,0000,85.40000,88.50000,85.00000,87.20000,1366000
08/28/2008,0000,88.50000,89.60000,87.90000,89.40000,1230000
08/29/2008,0000,90.00000,92.00000,89.70000,92.00000,1411000
09/01/2008,0000,92.00000,92.00000,90.30000,90.30000,677000
09/02/2008,0000,91.40000,91.50000,89.80000,91.00000,1137000
09/03/2008,0000,87.80000,89.00000,85.40000,87.50000,1904000
09/04/2008,0000,86.00000,87.20000,81.40000,81.40000,1743000
09/05/2008,0000,77.00000,86.60000,75.80000,83.20000,2455000
09/08/2008,0000,85.50000,86.90000,83.50000,86.30000,888000
09/09/2008,0000,86.30000,86.30000,83.80000,84.40000,594000
09/10/2008,0000,84.40000,86.00000,84.00000,84.80000,924000
09/11/2008,0000,87.00000,87.00000,83.00000,83.60000,975000
09/12/2008,0000,84.00000,85.50000,81.60000,83.60000,686000
09/15/2008,0000,81.60000,83.60000,77.90000,80.00000,1955000
09/16/2008,0000,75.50000,78.00000,75.20000,75.60000,1186000
09/17/2008,0000,78.90000,78.90000,77.00000,78.40000,936000
09/18/2008,0000,78.00000,81.00000,76.10000,79.40000,1557000
09/19/2008,0000,83.00000,84.90000,81.60000,84.90000,1208000
09/22/2008,0000,86.00000,87.00000,85.30000,85.30000,1130000
09/23/2008,0000,85.60000,87.80000,84.60000,87.00000,1101000
09/24/2008,0000,87.00000,87.50000,86.40000,86.90000,861000
09/25/2008,0000,87.50000,88.70000,86.90000,86.90000,664000
09/26/2008,0000,86.90000,87.40000,84.50000,85.00000,633000
09/30/2008,0000,79.10000,79.20000,79.10000,79.10000,831000
10/01/2008,0000,80.00000,80.30000,79.50000,79.80000,1198000
10/02/2008,0000,79.80000,81.00000,79.30000,79.80000,586000
10/03/2008,0000,79.80000,80.30000,78.40000,79.90000,646000
10/06/2008,0000,79.00000,79.30000,77.50000,78.00000,659000
10/07/2008,0000,76.00000,77.50000,76.00000,77.20000,1023000
10/08/2008,0000,77.00000,77.30000,74.00000,76.70000,835000
10/09/2008,0000,75.00000,75.90000,73.30000,73.30000,802000
10/13/2008,0000,70.80000,71.00000,70.80000,70.80000,221000
10/14/2008,0000,75.40000,75.60000,72.40000,73.50000,1440000
10/15/2008,0000,72.00000,72.00000,71.00000,71.00000,327000
10/16/2008,0000,68.60000,68.60000,68.60000,68.60000,1010000
10/17/2008,0000,66.20000,67.10000,66.20000,66.20000,2212000
10/20/2008,0000,63.90000,63.90000,63.90000,63.90000,205000
10/21/2008,0000,64.20000,68.30000,63.90000,68.30000,2688000
10/22/2008,0000,68.00000,73.00000,67.50000,70.00000,2618000
10/23/2008,0000,67.60000,69.50000,67.60000,67.60000,1174000
10/24/2008,0000,65.30000,69.30000,65.30000,67.00000,1576000
10/27/2008,0000,67.20000,70.20000,67.20000,70.00000,1797000
10/28/2008,0000,70.00000,74.90000,67.00000,74.90000,1455000
10/29/2008,0000,80.10000,80.10000,77.10000,80.00000,2093000
10/30/2008,0000,80.00000,84.90000,77.50000,83.80000,2537000
10/31/2008,0000,82.00000,83.00000,78.40000,79.00000,1828000
11/03/2008,0000,79.10000,80.80000,77.00000,79.60000,1324000
11/04/2008,0000,79.50000,82.80000,77.50000,82.40000,1664000
11/05/2008,0000,82.50000,82.90000,79.50000,79.60000,1068000
11/06/2008,0000,76.00000,77.50000,76.00000,76.00000,752000
11/07/2008,0000,71.00000,79.80000,71.00000,79.00000,1299000
11/10/2008,0000,78.10000,81.70000,77.20000,80.10000,1069000
11/11/2008,0000,81.00000,83.10000,79.00000,80.50000,1572000
11/12/2008,0000,78.60000,82.50000,78.60000,79.00000,934000
11/13/2008,0000,80.00000,82.90000,78.80000,82.90000,1632000
11/14/2008,0000,85.00000,85.40000,83.00000,85.00000,1123000
11/17/2008,0000,84.60000,86.00000,83.00000,86.00000,804000
11/18/2008,0000,86.00000,87.30000,81.70000,84.50000,1277000
11/19/2008,0000,85.20000,85.20000,79.20000,80.50000,1628000
11/20/2008,0000,78.30000,78.70000,76.00000,76.00000,2447000
11/21/2008,0000,72.50000,78.00000,71.00000,77.30000,1831000
11/24/2008,0000,77.00000,77.00000,72.80000,73.10000,1263000
11/25/2008,0000,75.90000,77.50000,74.50000,77.20000,1400000
11/26/2008,0000,81.50000,82.60000,80.30000,82.60000,3002000
11/27/2008,0000,84.00000,85.00000,81.50000,84.40000,1545000
11/28/2008,0000,84.40000,84.40000,80.20000,82.50000,1554000
12/01/2008,0000,80.50000,82.30000,80.00000,80.00000,1805000
12/02/2008,0000,76.30000,78.90000,76.30000,77.80000,1303000
12/03/2008,0000,77.80000,80.20000,77.50000,77.60000,2499000
12/04/2008,0000,77.90000,79.00000,77.00000,77.40000,1196000
12/05/2008,0000,77.00000,77.80000,76.40000,76.80000,763000
12/08/2008,0000,76.80000,79.50000,76.80000,78.70000,1403000
12/09/2008,0000,79.00000,79.30000,77.70000,78.10000,1566000
12/10/2008,0000,78.20000,79.50000,77.50000,78.30000,1431000
12/11/2008,0000,79.30000,79.40000,76.90000,77.50000,1914000
12/12/2008,0000,77.50000,78.50000,74.30000,75.00000,1775000
12/15/2008,0000,75.90000,77.50000,74.80000,75.30000,1537000
12/16/2008,0000,75.30000,75.90000,72.30000,72.70000,3144000
12/17/2008,0000,73.00000,74.30000,71.00000,71.90000,2951000
12/18/2008,0000,71.70000,72.60000,71.50000,72.00000,1972000
12/19/2008,0000,72.00000,74.60000,71.80000,74.60000,2051000
12/22/2008,0000,75.90000,76.00000,72.50000,73.50000,1328000
12/23/2008,0000,73.50000,73.50000,71.50000,72.00000,839000
12/24/2008,0000,72.00000,72.70000,71.00000,72.00000,741000
12/25/2008,0000,72.00000,72.40000,71.60000,71.60000,735000
12/26/2008,0000,72.20000,73.10000,71.60000,72.20000,669000
12/29/2008,0000,72.20000,73.10000,72.00000,72.50000,475000
12/30/2008,0000,72.70000,73.20000,72.10000,72.90000,904000
12/31/2008,0000,73.00000,73.00000,72.20000,72.90000,820000
01/05/2009,0000,74.50000,74.60000,72.20000,72.50000,1400000
01/06/2009,0000,72.50000,72.50000,70.20000,70.40000,2907000
01/07/2009,0000,70.60000,71.40000,70.00000,70.20000,2196000
01/08/2009,0000,69.80000,72.50000,69.20000,70.50000,2691000
01/09/2009,0000,72.00000,72.00000,70.60000,71.00000,1693000
01/12/2009,0000,71.50000,72.00000,71.00000,71.20000,947000
01/13/2009,0000,70.90000,72.90000,70.90000,72.80000,1827000
01/14/2009,0000,73.00000,73.60000,71.50000,71.80000,1584000
01/15/2009,0000,71.00000,72.70000,70.70000,71.20000,1578000
01/16/2009,0000,72.70000,72.70000,70.90000,71.00000,1325000
01/19/2009,0000,70.00000,71.70000,70.00000,71.20000,614000
01/20/2009,0000,71.20000,71.50000,70.90000,70.90000,713000
01/21/2009,0000,70.50000,71.50000,70.40000,71.00000,487000
02/02/2009,0000,71.00000,72.20000,70.20000,72.20000,825000
02/03/2009,0000,72.70000,73.90000,72.00000,73.90000,1703000
02/04/2009,0000,72.00000,73.90000,72.00000,73.30000,770000
02/05/2009,0000,72.90000,73.30000,72.30000,73.00000,645000
02/06/2009,0000,73.60000,73.70000,72.50000,72.50000,595000
02/09/2009,0000,73.50000,73.50000,72.20000,72.40000,394000
02/10/2009,0000,72.80000,73.00000,72.00000,72.80000,636000
02/11/2009,0000,72.60000,74.00000,71.00000,73.70000,1444000
02/12/2009,0000,73.80000,73.80000,72.00000,72.50000,358000
02/13/2009,0000,73.00000,74.60000,72.50000,74.60000,1273000
02/16/2009,0000,74.00000,74.00000,73.10000,73.40000,844000
02/17/2009,0000,74.00000,74.60000,72.90000,73.60000,927000
02/18/2009,0000,72.10000,73.00000,71.40000,71.80000,1431000
02/19/2009,0000,71.50000,71.80000,70.30000,71.00000,2229000
02/20/2009,0000,70.20000,70.60000,69.00000,69.10000,3176000
02/23/2009,0000,66.00000,66.90000,64.70000,66.00000,2942000
02/24/2009,0000,65.50000,68.00000,65.10000,66.30000,2493000
02/25/2009,0000,67.00000,67.20000,65.50000,65.80000,2500000
02/26/2009,0000,66.50000,66.70000,65.50000,65.80000,1419000
02/27/2009,0000,65.80000,66.80000,65.50000,66.80000,814000
03/02/2009,0000,66.60000,66.60000,63.80000,64.20000,1517000
03/03/2009,0000,63.20000,63.90000,62.00000,63.70000,1480000
03/04/2009,0000,63.50000,65.40000,63.00000,65.10000,1593000
03/05/2009,0000,66.00000,66.70000,64.50000,64.60000,2357000
03/06/2009,0000,64.20000,65.50000,64.00000,64.00000,1665000
03/09/2009,0000,64.60000,65.50000,64.40000,65.10000,1634000
03/10/2009,0000,65.80000,66.60000,65.20000,66.30000,2359000
03/11/2009,0000,68.00000,70.50000,67.00000,68.80000,4751000
03/12/2009,0000,69.50000,70.40000,68.50000,68.60000,2021000
03/13/2009,0000,69.50000,69.60000,68.20000,68.60000,2065000
03/16/2009,0000,69.50000,72.00000,69.30000,70.30000,3114000
03/17/2009,0000,71.00000,71.00000,69.50000,70.40000,1550000
03/18/2009,0000,71.00000,71.00000,70.00000,70.00000,1392000
03/19/2009,0000,70.10000,71.00000,69.40000,69.50000,2060000
03/20/2009,0000,69.50000,70.10000,68.80000,68.80000,833000
03/23/2009,0000,68.80000,70.40000,68.80000,69.80000,1312000
03/24/2009,0000,72.40000,72.40000,70.70000,70.90000,2385000
03/25/2009,0000,70.90000,71.30000,70.20000,70.30000,2068000
03/26/2009,0000,71.00000,71.30000,70.20000,70.30000,1637000
03/27/2009,0000,70.40000,70.50000,68.70000,69.40000,2696000
03/30/2009,0000,69.40000,69.70000,68.50000,69.20000,1646000
03/31/2009,0000,69.00000,69.80000,68.50000,69.80000,1653000
04/01/2009,0000,70.00000,71.50000,70.00000,70.50000,1640000
04/02/2009,0000,72.00000,72.00000,70.60000,71.20000,3496000
04/03/2009,0000,71.50000,72.80000,71.20000,71.20000,4174000
04/06/2009,0000,71.50000,72.10000,71.20000,71.20000,2473000
04/07/2009,0000,71.10000,71.80000,70.30000,70.90000,1599000
04/08/2009,0000,70.90000,74.60000,70.50000,74.30000,6335000
04/09/2009,0000,76.00000,76.00000,74.30000,74.90000,4450000
04/10/2009,0000,74.90000,75.00000,73.20000,73.60000,2637000
04/13/2009,0000,73.50000,75.60000,73.30000,74.60000,1502000
04/14/2009,0000,74.60000,75.00000,74.00000,74.40000,1417000
04/15/2009,0000,74.80000,76.10000,74.50000,75.70000,2974000
04/16/2009,0000,76.50000,77.10000,75.30000,75.30000,1781000
04/17/2009,0000,75.30000,76.00000,72.20000,72.90000,2390000
04/20/2009,0000,72.90000,76.00000,72.50000,74.50000,1888000
04/21/2009,0000,74.00000,75.80000,72.80000,75.50000,2006000
04/22/2009,0000,75.80000,75.80000,74.20000,74.50000,2187000
04/23/2009,0000,75.00000,75.40000,73.10000,73.70000,2655000
04/24/2009,0000,74.00000,74.40000,73.20000,73.70000,1439000
04/27/2009,0000,75.00000,75.40000,74.30000,74.50000,3012000
04/28/2009,0000,74.50000,75.30000,73.00000,73.10000,1292000
04/29/2009,0000,72.60000,74.00000,72.50000,73.10000,1157000
04/30/2009,0000,76.00000,78.20000,74.60000,78.20000,5695000
05/04/2009,0000,79.00000,83.40000,77.40000,83.20000,3447000
05/05/2009,0000,83.20000,83.20000,79.00000,79.50000,1675000
05/06/2009,0000,79.40000,81.90000,79.20000,80.00000,1457000
05/07/2009,0000,80.50000,81.20000,78.10000,79.10000,1751000
05/08/2009,0000,80.00000,81.60000,78.20000,80.30000,2083000
05/11/2009,0000,80.20000,82.50000,80.10000,82.10000,1380000
05/12/2009,0000,79.00000,81.20000,78.20000,78.50000,1810000
05/13/2009,0000,79.50000,80.00000,78.50000,79.90000,2387000
05/14/2009,0000,82.20000,82.70000,80.00000,80.00000,3869000
05/15/2009,0000,81.40000,81.50000,80.60000,81.00000,1516000
05/18/2009,0000,82.00000,83.00000,81.00000,82.00000,2534000
05/19/2009,0000,82.60000,83.00000,81.10000,81.50000,1297000
05/20/2009,0000,82.00000,82.00000,80.00000,80.20000,1986000
05/21/2009,0000,80.00000,80.00000,79.00000,79.00000,2051000
05/22/2009,0000,79.20000,82.20000,79.20000,81.30000,3693000
05/25/2009,0000,83.00000,83.00000,80.10000,81.50000,2429000
05/26/2009,0000,81.50000,82.00000,80.60000,81.80000,1785000
05/27/2009,0000,82.50000,86.20000,76.10000,76.10000,8788000
06/01/2009,0000,81.40000,81.40000,81.40000,81.40000,579000
06/02/2009,0000,85.50000,85.50000,81.00000,82.00000,3783000
06/03/2009,0000,82.00000,83.00000,81.50000,82.10000,1247000
06/04/2009,0000,83.00000,84.00000,82.00000,82.20000,1247000
06/05/2009,0000,83.90000,83.90000,82.30000,83.10000,1122000
06/08/2009,0000,83.10000,85.50000,82.60000,84.00000,2611000
06/09/2009,0000,82.90000,83.90000,81.50000,81.50000,865000
06/10/2009,0000,81.50000,82.10000,80.00000,81.90000,598000
06/11/2009,0000,81.90000,82.00000,80.20000,81.90000,749000
06/12/2009,0000,81.40000,81.80000,80.40000,80.60000,776000
06/15/2009,0000,80.60000,81.00000,79.10000,79.20000,776000
06/16/2009,0000,79.00000,79.20000,77.40000,77.60000,1371000
06/17/2009,0000,77.60000,78.20000,77.00000,77.50000,1514000
06/18/2009,0000,77.60000,78.30000,77.00000,77.10000,532000
06/19/2009,0000,77.70000,77.70000,77.20000,77.70000,374000
06/22/2009,0000,78.00000,78.30000,77.30000,78.30000,384000
06/23/2009,0000,78.30000,78.30000,76.80000,77.10000,598000
06/24/2009,0000,77.10000,80.30000,76.80000,78.00000,1168000
06/25/2009,0000,77.90000,79.30000,77.90000,79.00000,1023000
06/26/2009,0000,80.00000,80.00000,77.70000,78.20000,1187000
06/29/2009,0000,79.70000,79.70000,78.40000,78.60000,730000
06/30/2009,0000,79.00000,79.70000,78.50000,78.90000,759000
07/01/2009,0000,78.90000,79.90000,78.90000,79.20000,325000
07/02/2009,0000,79.50000,79.80000,78.80000,79.80000,622000
07/03/2009,0000,79.00000,79.80000,78.70000,79.80000,244000
07/06/2009,0000,80.00000,80.20000,79.50000,80.00000,370000
07/07/2009,0000,80.50000,80.60000,80.00000,80.40000,707000
07/08/2009,0000,80.30000,80.70000,80.10000,80.50000,579000
07/09/2009,0000,81.00000,82.50000,80.50000,82.00000,985000
07/10/2009,0000,82.50000,82.80000,81.40000,81.60000,451000
07/13/2009,0000,81.50000,81.60000,80.00000,80.30000,926000
07/14/2009,0000,80.30000,81.30000,80.10000,80.50000,385000
07/15/2009,0000,81.00000,82.00000,81.00000,81.50000,439000
07/16/2009,0000,82.80000,83.90000,82.10000,83.70000,1055000
07/17/2009,0000,84.00000,84.50000,83.50000,83.50000,596000
07/20/2009,0000,84.40000,89.20000,84.10000,88.50000,1919000
07/21/2009,0000,89.10000,90.90000,86.50000,90.00000,1875000
07/22/2009,0000,90.00000,92.50000,89.60000,92.00000,1603000
07/23/2009,0000,92.00000,92.30000,89.60000,89.80000,1173000
07/24/2009,0000,90.10000,91.40000,89.90000,91.40000,1144000
07/27/2009,0000,91.50000,92.40000,91.40000,91.70000,848000
07/28/2009,0000,91.40000,91.70000,90.60000,91.50000,877000
07/29/2009,0000,91.50000,91.50000,90.60000,90.90000,553000
07/30/2009,0000,90.80000,90.80000,89.00000,90.00000,1052000
07/31/2009,0000,90.20000,91.90000,90.10000,90.90000,996000
08/03/2009,0000,92.00000,92.10000,89.70000,90.70000,1066000
08/04/2009,0000,91.20000,92.20000,90.70000,91.40000,1419000
08/05/2009,0000,91.60000,92.00000,90.40000,91.40000,1332000
08/06/2009,0000,75.20000,76.90000,75.20000,76.90000,1689000
08/10/2009,0000,79.30000,82.20000,77.00000,82.00000,2338000
08/11/2009,0000,81.50000,84.70000,80.00000,80.50000,878000
08/12/2009,0000,80.50000,80.50000,78.60000,79.20000,746000
08/13/2009,0000,79.30000,80.70000,79.30000,79.90000,865000
08/14/2009,0000,79.80000,81.70000,79.80000,81.70000,919000
08/17/2009,0000,81.70000,81.70000,80.00000,80.30000,577000
08/18/2009,0000,80.00000,80.00000,78.00000,78.40000,776000
08/19/2009,0000,78.00000,79.90000,77.80000,77.80000,463000
08/20/2009,0000,77.80000,79.00000,76.00000,78.10000,781000
08/21/2009,0000,78.00000,79.00000,77.00000,77.00000,739000
08/24/2009,0000,80.00000,82.30000,78.00000,81.00000,1701000
08/25/2009,0000,80.30000,81.90000,80.00000,81.10000,859000
08/26/2009,0000,81.00000,82.50000,81.00000,82.10000,1039000
08/27/2009,0000,82.90000,84.50000,82.10000,82.70000,817000
08/28/2009,0000,84.20000,85.00000,82.70000,85.00000,1047000
08/31/2009,0000,85.80000,85.80000,83.20000,84.20000,529000
09/01/2009,0000,84.20000,84.90000,83.80000,84.30000,598000
09/02/2009,0000,85.00000,86.00000,84.60000,85.20000,949000
09/03/2009,0000,86.00000,86.00000,84.60000,86.00000,580000
09/04/2009,0000,87.40000,87.40000,84.90000,85.40000,1058000
09/07/2009,0000,85.40000,85.90000,84.00000,85.10000,796000
09/08/2009,0000,85.50000,88.10000,85.20000,88.00000,1446000
09/09/2009,0000,88.20000,88.50000,86.50000,86.80000,457000
09/10/2009,0000,90.00000,90.00000,86.80000,87.50000,1130000
09/11/2009,0000,89.80000,89.80000,87.50000,87.80000,581000
09/14/2009,0000,87.90000,88.70000,86.40000,86.50000,598000
09/15/2009,0000,86.50000,87.70000,85.70000,87.60000,523000
09/16/2009,0000,88.50000,88.50000,87.80000,88.50000,775000
09/17/2009,0000,88.50000,88.80000,87.90000,88.00000,612000
09/18/2009,0000,86.50000,87.50000,86.50000,87.30000,733000
09/21/2009,0000,87.90000,87.90000,85.80000,86.30000,593000
09/22/2009,0000,86.10000,86.30000,85.70000,86.00000,503000
09/23/2009,0000,86.00000,87.50000,85.90000,86.20000,935000
09/24/2009,0000,85.70000,86.00000,85.30000,85.50000,287000
09/25/2009,0000,85.20000,85.50000,84.20000,84.60000,1116000
09/28/2009,0000,84.10000,84.50000,83.10000,83.20000,1208000
09/29/2009,0000,81.20000,84.50000,81.20000,83.00000,1732000
09/30/2009,0000,84.70000,86.90000,83.60000,86.90000,1250000
10/01/2009,0000,87.80000,88.00000,86.40000,86.80000,877000
10/02/2009,0000,84.70000,86.50000,84.60000,84.60000,590000
10/05/2009,0000,83.50000,85.20000,83.50000,85.20000,501000
10/06/2009,0000,85.50000,86.80000,85.00000,86.50000,1174000
10/07/2009,0000,86.50000,87.90000,85.70000,87.90000,958000
10/08/2009,0000,88.00000,89.00000,87.50000,88.00000,1669000
10/09/2009,0000,88.50000,88.50000,87.40000,87.80000,442000
10/12/2009,0000,89.00000,89.00000,87.50000,88.10000,406000
10/13/2009,0000,88.40000,88.40000,86.80000,88.00000,467000
10/14/2009,0000,88.80000,89.20000,88.50000,88.80000,617000
10/15/2009,0000,89.00000,90.00000,88.80000,89.60000,989000
10/16/2009,0000,89.60000,89.90000,88.80000,89.80000,493000
10/19/2009,0000,89.10000,89.70000,88.30000,89.40000,251000
10/20/2009,0000,89.40000,89.80000,89.30000,89.40000,437000
10/21/2009,0000,89.40000,89.50000,88.50000,89.50000,446000
10/22/2009,0000,89.30000,89.30000,87.30000,88.90000,492000
10/23/2009,0000,88.90000,88.90000,88.00000,88.40000,143000
10/26/2009,0000,87.50000,89.00000,87.50000,87.90000,348000
10/27/2009,0000,87.10000,87.80000,86.40000,87.80000,496000
10/28/2009,0000,87.80000,87.80000,86.20000,86.60000,426000
10/29/2009,0000,86.20000,86.20000,84.00000,84.00000,786000
10/30/2009,0000,87.00000,87.00000,84.50000,85.50000,620000
11/02/2009,0000,83.10000,84.80000,83.00000,84.20000,290000
11/03/2009,0000,84.70000,85.10000,83.80000,85.00000,334000
11/04/2009,0000,85.00000,86.00000,84.80000,85.60000,526000
11/05/2009,0000,85.60000,85.60000,84.40000,84.40000,432000
11/06/2009,0000,85.10000,86.10000,85.00000,86.00000,523000
11/09/2009,0000,86.60000,88.20000,86.60000,87.90000,822000
11/10/2009,0000,88.40000,88.90000,87.50000,88.00000,377000
11/11/2009,0000,87.60000,88.20000,86.40000,88.20000,830000
11/12/2009,0000,88.00000,88.80000,87.30000,88.00000,327000
11/13/2009,0000,88.00000,88.40000,87.90000,88.20000,567000
11/16/2009,0000,88.20000,88.70000,88.00000,88.70000,484000
11/17/2009,0000,89.00000,89.00000,87.10000,88.40000,510000
11/18/2009,0000,88.30000,89.20000,87.90000,88.60000,561000
11/19/2009,0000,88.60000,89.00000,88.50000,88.80000,258000
11/20/2009,0000,88.80000,89.10000,88.60000,88.90000,1042000
11/23/2009,0000,89.50000,90.00000,89.10000,89.90000,549000
11/24/2009,0000,89.90000,90.50000,89.60000,90.30000,411000
11/25/2009,0000,91.00000,91.00000,89.00000,90.30000,682000
11/26/2009,0000,90.90000,91.00000,90.00000,90.30000,376000
11/27/2009,0000,89.20000,89.90000,87.00000,87.70000,754000
11/30/2009,0000,87.00000,88.40000,86.20000,86.50000,992000
12/01/2009,0000,86.70000,88.50000,86.10000,88.50000,606000
12/02/2009,0000,88.70000,88.70000,87.60000,88.50000,237000
12/03/2009,0000,88.80000,89.00000,87.90000,88.80000,234000
12/04/2009,0000,88.90000,89.10000,88.50000,88.90000,752000
12/07/2009,0000,89.20000,90.00000,88.50000,89.10000,465000
12/08/2009,0000,89.60000,90.50000,88.30000,89.90000,366000
12/09/2009,0000,89.40000,89.60000,88.40000,89.60000,205000
12/11/2009,0000,88.10000,89.70000,88.10000,89.70000,534000
12/14/2009,0000,89.60000,90.30000,89.00000,89.90000,1093000
12/15/2009,0000,90.00000,90.10000,89.60000,90.00000,734000
12/16/2009,0000,90.00000,90.00000,88.80000,89.00000,152000
12/17/2009,0000,89.00000,89.30000,88.50000,89.10000,791000
12/18/2009,0000,89.00000,90.00000,88.50000,89.90000,463000
12/21/2009,0000,89.90000,90.40000,89.90000,90.20000,386000
12/22/2009,0000,90.30000,91.30000,90.30000,91.30000,727000
12/23/2009,0000,91.30000,91.30000,89.10000,89.80000,534000
12/25/2009,0000,89.60000,90.00000,89.40000,89.80000,404000
12/25/2009,0000,89.60000,90.00000,89.40000,89.80000,404000
12/28/2009,0000,90.00000,90.10000,89.00000,89.90000,565000
12/29/2009,1230,89.50000,91.00000,89.30000,91.00000,406216
