DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,129.00000,130.50000,128.00000,130.50000,124900
04/03/2007,0000,132.00000,135.00000,131.50000,134.00000,287700
04/04/2007,0000,134.00000,134.00000,130.50000,131.50000,121800
04/09/2007,0000,131.50000,131.50000,128.00000,128.50000,135400
04/10/2007,0000,128.50000,128.50000,126.00000,127.00000,126000
04/11/2007,0000,128.00000,128.50000,127.00000,128.50000,99700
04/12/2007,0000,128.00000,131.00000,127.00000,129.00000,89200
04/13/2007,0000,129.00000,129.50000,129.00000,129.00000,64000
04/16/2007,0000,127.50000,128.50000,127.50000,128.00000,55600
04/17/2007,0000,129.00000,131.00000,128.50000,128.50000,370600
04/18/2007,0000,129.00000,129.00000,127.50000,127.50000,154300
04/19/2007,0000,126.50000,128.00000,126.00000,126.00000,78700
04/20/2007,0000,126.00000,127.50000,126.00000,126.00000,64000
04/23/2007,0000,126.50000,128.50000,125.50000,127.50000,219400
04/24/2007,0000,127.50000,129.50000,126.00000,127.50000,172200
04/25/2007,0000,128.00000,128.00000,126.50000,127.00000,84000
04/26/2007,0000,128.00000,130.50000,127.50000,129.50000,179500
04/27/2007,0000,131.00000,134.00000,130.00000,133.50000,600600
04/30/2007,0000,134.00000,134.00000,129.00000,131.00000,175300
05/02/2007,0000,132.50000,140.00000,132.50000,136.50000,783300
05/03/2007,0000,138.50000,145.50000,138.00000,141.00000,716100
05/04/2007,0000,143.00000,143.00000,137.50000,137.50000,333900
05/07/2007,0000,143.00000,143.00000,140.00000,141.00000,166900
05/08/2007,0000,141.00000,143.50000,138.50000,142.00000,337000
05/09/2007,0000,143.00000,145.00000,140.50000,140.50000,156400
05/10/2007,0000,140.50000,143.00000,140.00000,143.00000,165900
05/11/2007,0000,143.00000,143.50000,141.50000,143.50000,102900
05/14/2007,0000,144.00000,147.50000,141.50000,146.00000,437800
05/15/2007,0000,146.00000,148.00000,142.00000,146.00000,1926700
05/16/2007,0000,146.00000,147.00000,142.50000,143.00000,423100
05/17/2007,0000,143.00000,145.00000,142.00000,143.00000,249900
05/18/2007,0000,143.00000,145.00000,143.00000,145.00000,111300
05/21/2007,0000,146.00000,146.00000,144.50000,146.00000,152200
05/22/2007,0000,146.00000,147.00000,146.00000,146.50000,177400
05/23/2007,0000,147.00000,156.00000,147.00000,155.00000,684600
05/24/2007,0000,155.00000,156.00000,152.00000,154.00000,267700
05/25/2007,0000,153.00000,154.50000,151.00000,154.00000,142800
05/28/2007,0000,154.00000,154.50000,151.00000,152.00000,127000
05/29/2007,0000,152.00000,152.00000,150.00000,150.50000,88200
05/30/2007,0000,150.50000,150.50000,147.50000,148.00000,278200
05/31/2007,0000,149.00000,152.00000,147.00000,152.00000,247800
06/01/2007,0000,151.50000,151.50000,147.50000,147.50000,321300
06/04/2007,0000,148.00000,148.00000,146.00000,146.00000,237300
06/05/2007,0000,146.00000,149.00000,146.00000,147.50000,97600
06/06/2007,0000,147.50000,148.50000,147.00000,147.00000,95500
06/07/2007,0000,147.00000,151.00000,147.00000,148.50000,184800
06/08/2007,0000,149.00000,150.50000,147.00000,148.50000,160600
06/11/2007,0000,148.50000,151.00000,148.50000,150.50000,108100
06/12/2007,0000,150.50000,150.50000,147.50000,150.00000,185800
06/13/2007,0000,150.00000,150.00000,146.50000,146.50000,277200
06/14/2007,0000,147.50000,152.00000,147.50000,150.00000,218400
06/15/2007,0000,150.50000,151.50000,149.00000,149.00000,141700
06/20/2007,0000,150.00000,153.50000,148.50000,152.50000,362200
06/21/2007,0000,153.00000,156.00000,152.00000,153.00000,334900
06/22/2007,0000,154.00000,155.00000,151.00000,152.00000,399000
06/25/2007,0000,155.00000,155.00000,152.50000,152.50000,147000
06/26/2007,0000,152.00000,153.50000,152.00000,152.00000,165900
06/27/2007,0000,152.50000,162.50000,152.50000,162.50000,981700
06/28/2007,0000,165.00000,166.00000,160.50000,160.50000,603700
06/29/2007,0000,161.00000,163.50000,156.00000,158.00000,448300
07/02/2007,0000,158.00000,159.50000,155.50000,156.00000,164800
07/03/2007,0000,158.00000,162.00000,156.50000,161.00000,202600
07/04/2007,0000,162.00000,164.00000,158.00000,158.00000,218400
07/05/2007,0000,158.50000,159.50000,158.00000,158.50000,106000
07/06/2007,0000,160.00000,166.00000,160.00000,163.00000,268800
07/09/2007,0000,163.50000,165.50000,163.00000,165.50000,363300
07/10/2007,0000,166.00000,175.00000,165.50000,175.00000,830500
07/11/2007,0000,175.50000,175.50000,168.00000,169.00000,901900
07/12/2007,0000,169.50000,172.00000,167.50000,170.00000,299200
07/13/2007,0000,170.50000,172.00000,168.50000,168.50000,155400
07/16/2007,0000,169.00000,172.00000,167.00000,167.00000,292900
07/17/2007,0000,167.00000,171.00000,167.00000,169.00000,161700
07/18/2007,0000,170.50000,172.00000,169.00000,169.00000,144900
07/19/2007,0000,169.00000,170.00000,166.00000,166.00000,173200
07/20/2007,0000,166.50000,166.50000,164.00000,165.00000,141700
07/23/2007,0000,166.00000,167.00000,165.00000,165.00000,95500
07/24/2007,0000,168.00000,170.00000,164.00000,165.00000,306600
07/25/2007,0000,165.00000,168.50000,164.00000,168.00000,300300
07/26/2007,0000,169.00000,172.00000,164.00000,165.00000,367500
07/27/2007,0000,163.50000,167.00000,163.00000,164.50000,159600
07/30/2007,0000,164.50000,164.50000,162.00000,162.00000,152200
07/31/2007,0000,162.00000,163.50000,159.50000,162.00000,309700
08/01/2007,0000,162.00000,163.00000,155.00000,157.00000,263500
08/02/2007,0000,160.00000,160.00000,146.50000,151.00000,274000
08/03/2007,0000,154.00000,155.00000,151.50000,153.50000,174300
08/06/2007,0000,151.00000,153.50000,149.00000,152.50000,108100
08/07/2007,0000,155.00000,155.00000,150.00000,151.00000,173200
08/08/2007,0000,151.00000,154.50000,145.50000,154.00000,94500
08/09/2007,0000,156.00000,158.00000,154.00000,156.00000,179500
08/10/2007,0000,147.00000,154.00000,147.00000,153.00000,107100
08/14/2007,0000,151.00000,153.00000,151.00000,152.00000,21000
08/15/2007,0000,150.50000,150.50000,146.00000,147.00000,340200
08/16/2007,0000,147.00000,147.00000,139.00000,139.00000,374800
08/17/2007,0000,137.00000,141.00000,134.00000,140.00000,396900
08/20/2007,0000,145.00000,148.00000,143.00000,146.00000,450400
08/21/2007,0000,134.50000,137.50000,133.50000,134.00000,284000
08/22/2007,0000,137.00000,137.00000,132.00000,134.00000,57000
08/23/2007,0000,135.00000,138.50000,135.00000,138.00000,105000
08/24/2007,0000,139.00000,142.00000,138.50000,141.00000,92000
08/27/2007,0000,141.00000,148.00000,141.00000,146.00000,212000
08/28/2007,0000,147.00000,147.00000,142.50000,145.00000,80000
08/29/2007,0000,141.00000,144.00000,141.00000,143.50000,75000
08/30/2007,0000,148.00000,152.50000,148.00000,149.00000,268000
08/31/2007,0000,144.00000,146.00000,143.50000,143.50000,796000
09/03/2007,0000,145.00000,145.50000,143.00000,143.50000,153000
09/04/2007,0000,143.50000,144.50000,141.00000,144.50000,74000
09/05/2007,0000,145.00000,145.50000,143.00000,144.00000,76000
09/06/2007,0000,142.50000,143.50000,142.00000,142.50000,60000
09/07/2007,0000,143.00000,144.00000,142.50000,143.50000,221000
09/10/2007,0000,143.50000,143.50000,139.50000,140.00000,284000
09/11/2007,0000,140.00000,140.50000,139.00000,139.00000,190000
09/12/2007,0000,140.00000,142.50000,138.50000,139.00000,212000
09/13/2007,0000,140.00000,143.00000,139.50000,140.00000,167000
09/14/2007,0000,140.00000,141.00000,140.00000,140.50000,51000
09/17/2007,0000,141.50000,143.50000,140.50000,142.50000,194000
09/19/2007,0000,143.00000,146.50000,140.50000,145.50000,378000
09/20/2007,0000,147.00000,148.00000,143.00000,143.50000,240000
09/21/2007,0000,143.50000,146.00000,143.50000,145.00000,70000
09/26/2007,0000,145.00000,147.00000,145.00000,147.00000,166000
09/27/2007,0000,147.00000,148.50000,146.50000,148.50000,133000
09/28/2007,0000,149.00000,153.00000,149.00000,149.50000,339000
10/01/2007,0000,150.00000,152.00000,149.00000,151.50000,205000
10/02/2007,0000,152.00000,155.00000,151.50000,151.50000,265000
10/03/2007,0000,152.50000,152.50000,149.50000,149.50000,157000
10/04/2007,0000,149.00000,149.00000,147.00000,147.00000,279000
10/05/2007,0000,148.00000,148.50000,147.00000,147.00000,154000
10/08/2007,0000,148.00000,149.50000,147.00000,147.00000,151000
10/09/2007,0000,147.00000,147.00000,144.00000,146.00000,193000
10/11/2007,0000,146.00000,146.00000,144.00000,145.50000,75000
10/12/2007,0000,145.00000,145.00000,142.00000,142.50000,303000
10/15/2007,0000,142.50000,143.00000,141.00000,142.50000,182000
10/16/2007,0000,142.50000,142.50000,140.00000,140.50000,276000
10/17/2007,0000,140.00000,147.00000,140.00000,146.00000,387000
10/18/2007,0000,147.00000,156.00000,146.00000,154.00000,778000
10/19/2007,0000,156.50000,157.00000,151.00000,152.00000,445000
10/22/2007,0000,147.00000,154.00000,147.00000,154.00000,225000
10/23/2007,0000,154.50000,156.50000,153.00000,154.50000,191000
10/24/2007,0000,154.50000,155.50000,150.50000,150.50000,196000
10/25/2007,0000,153.00000,153.50000,149.00000,149.00000,187000
10/26/2007,0000,150.00000,151.00000,149.50000,150.00000,206000
10/29/2007,0000,151.00000,152.00000,149.00000,150.00000,131000
10/30/2007,0000,150.00000,150.00000,148.00000,148.00000,287000
10/31/2007,0000,148.00000,151.00000,148.00000,150.00000,151000
11/01/2007,0000,152.00000,153.50000,150.00000,152.50000,254000
11/02/2007,0000,152.00000,155.00000,151.00000,152.00000,286000
11/05/2007,0000,154.00000,154.00000,150.50000,152.00000,115000
11/06/2007,0000,152.00000,153.50000,151.00000,152.00000,176000
11/07/2007,0000,152.50000,153.00000,152.00000,152.50000,121000
11/08/2007,0000,154.00000,157.00000,153.00000,153.00000,272000
11/09/2007,0000,153.50000,157.00000,153.50000,155.00000,393000
11/12/2007,0000,153.00000,159.00000,152.00000,153.00000,401000
11/13/2007,0000,153.00000,154.50000,146.00000,149.00000,299000
11/14/2007,0000,154.00000,154.00000,152.00000,152.50000,133000
11/15/2007,0000,152.50000,152.50000,151.00000,152.50000,82000
11/16/2007,0000,151.50000,153.00000,150.00000,151.50000,144000
11/19/2007,0000,154.00000,154.00000,152.00000,152.00000,42000
11/20/2007,0000,151.00000,154.00000,150.00000,152.00000,107000
11/21/2007,0000,152.00000,153.00000,151.00000,151.50000,94000
11/22/2007,0000,151.00000,153.00000,151.00000,153.00000,66000
11/23/2007,0000,153.00000,153.00000,150.00000,150.50000,66000
11/26/2007,0000,150.50000,151.00000,149.00000,149.00000,140000
11/27/2007,0000,149.00000,149.00000,145.00000,145.00000,166000
11/28/2007,0000,145.50000,147.00000,143.50000,144.00000,66000
11/29/2007,0000,144.00000,146.00000,143.00000,143.50000,71000
11/30/2007,0000,143.50000,148.50000,143.50000,148.50000,54000
12/03/2007,0000,148.50000,149.50000,147.50000,148.50000,46000
12/04/2007,0000,148.00000,148.00000,147.00000,148.00000,61000
12/05/2007,0000,147.00000,148.50000,147.00000,147.00000,163000
12/06/2007,0000,148.00000,148.00000,146.00000,146.00000,131000
12/07/2007,0000,146.00000,148.00000,146.00000,147.00000,74000
12/10/2007,0000,147.00000,147.50000,144.00000,147.50000,145000
12/11/2007,0000,147.00000,148.00000,145.50000,146.00000,47000
12/12/2007,0000,146.00000,146.00000,145.00000,145.00000,27000
12/13/2007,0000,145.50000,145.50000,141.50000,141.50000,78000
12/14/2007,0000,140.00000,143.00000,137.50000,140.00000,94000
12/17/2007,0000,139.50000,144.00000,139.50000,140.00000,271000
12/18/2007,0000,140.00000,140.00000,132.00000,134.50000,114000
12/19/2007,0000,135.00000,139.50000,135.00000,139.00000,33000
12/20/2007,0000,140.00000,140.00000,136.00000,136.00000,167000
12/21/2007,0000,136.50000,136.50000,134.00000,136.00000,88000
12/24/2007,0000,136.00000,140.00000,135.00000,139.00000,145000
12/25/2007,0000,139.00000,140.00000,138.50000,138.50000,24000
12/26/2007,0000,139.00000,139.00000,137.00000,137.50000,52000
12/27/2007,0000,137.00000,139.00000,136.50000,137.00000,69000
12/28/2007,0000,138.00000,139.50000,137.50000,139.00000,54000
12/31/2007,0000,139.00000,140.50000,137.50000,140.50000,85000
01/02/2008,0000,140.00000,142.00000,138.50000,140.00000,151000
01/03/2008,0000,138.00000,138.00000,137.00000,137.00000,50000
01/04/2008,0000,137.50000,138.00000,137.00000,137.00000,30000
01/07/2008,0000,137.00000,137.00000,133.50000,135.00000,60000
01/08/2008,0000,135.00000,136.00000,134.50000,134.50000,62000
01/09/2008,0000,134.50000,134.50000,132.00000,133.00000,174000
01/10/2008,0000,133.50000,135.00000,133.50000,134.50000,64000
01/11/2008,0000,134.50000,135.50000,134.00000,134.50000,47000
01/14/2008,0000,136.00000,136.50000,134.00000,135.00000,59000
01/15/2008,0000,136.00000,137.50000,128.00000,129.00000,558000
01/16/2008,0000,126.00000,127.00000,122.00000,123.50000,422000
01/17/2008,0000,121.00000,126.00000,121.00000,124.00000,146000
01/18/2008,0000,124.00000,127.00000,121.00000,127.00000,234000
01/21/2008,0000,126.00000,131.00000,126.00000,130.50000,187000
01/22/2008,0000,122.00000,129.00000,122.00000,123.00000,223000
01/23/2008,0000,129.50000,130.50000,121.00000,122.50000,692000
01/24/2008,0000,126.00000,127.00000,121.50000,124.50000,311000
01/25/2008,0000,126.00000,126.50000,124.00000,125.00000,98000
01/28/2008,0000,125.00000,126.00000,123.50000,125.00000,85000
01/29/2008,0000,127.00000,127.00000,123.00000,124.00000,61000
01/30/2008,0000,126.00000,126.00000,123.00000,124.00000,23000
01/31/2008,0000,122.00000,124.00000,120.00000,120.00000,177000
02/01/2008,0000,121.00000,123.00000,117.00000,117.00000,154000
02/12/2008,0000,119.00000,122.00000,119.00000,121.00000,112000
02/13/2008,0000,123.00000,123.00000,119.00000,120.50000,28000
02/14/2008,0000,122.00000,128.00000,122.00000,127.00000,91000
02/15/2008,0000,127.00000,127.00000,125.50000,126.50000,29000
02/18/2008,0000,130.00000,130.00000,125.50000,130.00000,68000
02/19/2008,0000,130.00000,130.00000,127.50000,128.00000,74000
02/20/2008,0000,128.00000,128.50000,125.00000,125.00000,69000
02/21/2008,0000,127.00000,128.50000,125.50000,125.50000,67000
02/22/2008,0000,126.50000,128.00000,125.00000,125.50000,21000
02/25/2008,0000,129.00000,129.00000,125.50000,126.50000,89000
02/26/2008,0000,126.50000,126.50000,123.50000,124.50000,160000
02/27/2008,0000,126.50000,126.50000,124.50000,124.50000,74000
02/29/2008,0000,125.00000,126.00000,124.00000,125.00000,84000
03/03/2008,0000,123.50000,125.00000,123.50000,125.00000,26000
03/04/2008,0000,125.00000,133.00000,125.00000,129.00000,157000
03/05/2008,0000,129.00000,132.00000,128.50000,128.50000,89000
03/06/2008,0000,130.00000,130.00000,128.00000,130.00000,123000
03/07/2008,0000,130.00000,130.00000,128.00000,129.00000,48000
03/10/2008,0000,132.00000,132.00000,128.00000,129.00000,81000
03/11/2008,0000,129.00000,129.00000,127.50000,129.00000,69000
03/12/2008,0000,135.50000,136.00000,131.00000,131.50000,357000
03/13/2008,0000,131.50000,131.50000,128.50000,128.50000,126000
03/14/2008,0000,131.50000,131.50000,126.50000,126.50000,126000
03/18/2008,0000,126.50000,126.50000,124.00000,125.00000,67000
03/19/2008,0000,128.00000,130.00000,127.00000,127.00000,86000
03/20/2008,0000,127.00000,129.50000,127.00000,128.00000,21000
03/21/2008,0000,129.00000,130.50000,128.50000,130.00000,155000
03/25/2008,0000,134.00000,134.00000,131.50000,132.00000,103000
03/26/2008,0000,133.00000,136.00000,132.00000,134.00000,244000
03/27/2008,0000,135.50000,140.00000,134.00000,136.50000,430000
03/28/2008,0000,139.00000,139.00000,135.50000,136.50000,215000
03/31/2008,0000,139.00000,144.00000,138.00000,141.50000,572000
04/01/2008,0000,144.00000,151.00000,144.00000,150.00000,1020000
04/02/2008,0000,149.00000,150.00000,145.50000,148.00000,233000
04/03/2008,0000,147.50000,148.00000,145.00000,147.00000,189000
04/07/2008,0000,147.00000,151.00000,147.00000,150.00000,184000
04/08/2008,0000,150.00000,151.00000,147.50000,149.00000,88000
04/09/2008,0000,149.00000,149.50000,147.00000,147.50000,62000
04/10/2008,0000,148.00000,150.00000,147.00000,150.00000,108000
04/11/2008,0000,149.50000,149.50000,147.50000,147.50000,74000
04/14/2008,0000,147.00000,147.00000,145.00000,145.00000,179000
04/15/2008,0000,145.00000,149.50000,145.00000,146.50000,129000
04/16/2008,0000,146.50000,149.00000,146.50000,147.50000,93000
04/17/2008,0000,148.00000,149.00000,145.00000,146.00000,135000
04/18/2008,0000,146.00000,146.00000,143.00000,143.00000,313000
04/21/2008,0000,145.00000,145.00000,142.00000,142.00000,340000
04/22/2008,0000,144.00000,148.50000,144.00000,144.00000,453000
04/23/2008,0000,144.00000,146.50000,144.00000,144.00000,261000
04/24/2008,0000,144.00000,146.50000,144.00000,145.00000,282000
04/25/2008,0000,146.00000,148.00000,146.00000,146.00000,189000
04/28/2008,0000,147.50000,149.50000,146.00000,146.00000,123000
04/29/2008,0000,146.00000,147.00000,144.00000,144.00000,160000
04/30/2008,0000,144.00000,145.50000,144.00000,145.00000,209000
05/02/2008,0000,148.00000,152.50000,147.00000,149.00000,558000
05/05/2008,0000,151.00000,151.50000,149.00000,149.50000,205000
05/06/2008,0000,149.50000,149.50000,146.50000,147.50000,211000
05/07/2008,0000,149.00000,151.50000,147.50000,150.00000,385000
05/08/2008,0000,150.00000,155.50000,150.00000,151.00000,777000
05/09/2008,0000,150.50000,156.50000,150.50000,153.50000,499000
05/12/2008,0000,156.00000,156.00000,151.00000,151.00000,189000
05/13/2008,0000,151.50000,153.50000,150.50000,152.00000,130000
05/14/2008,0000,152.00000,152.50000,151.50000,152.00000,93000
05/15/2008,0000,152.00000,154.00000,152.00000,152.00000,121000
05/16/2008,0000,152.00000,153.50000,151.50000,152.00000,157000
05/19/2008,0000,152.00000,154.50000,152.00000,154.50000,154000
05/20/2008,0000,155.50000,155.50000,151.00000,151.00000,204000
05/21/2008,0000,150.00000,152.00000,150.00000,151.00000,130000
05/22/2008,0000,153.00000,153.00000,150.00000,151.00000,134000
05/23/2008,0000,151.50000,153.00000,145.00000,150.50000,683000
05/26/2008,0000,147.50000,149.00000,145.00000,145.00000,165000
05/27/2008,0000,145.00000,146.00000,140.00000,142.00000,361000
05/28/2008,0000,143.00000,143.00000,140.00000,140.00000,71000
05/29/2008,0000,140.00000,142.50000,140.00000,141.00000,68000
05/30/2008,0000,142.00000,142.00000,140.00000,142.00000,26000
06/02/2008,0000,142.00000,145.00000,142.00000,145.00000,55000
06/03/2008,0000,145.00000,145.00000,143.00000,143.00000,23000
06/04/2008,0000,145.00000,145.00000,142.50000,144.00000,20000
06/05/2008,0000,142.00000,144.50000,142.00000,144.50000,31000
06/06/2008,0000,145.00000,146.00000,143.50000,143.50000,74000
06/10/2008,0000,143.00000,144.00000,140.50000,140.50000,94000
06/11/2008,0000,140.50000,142.00000,139.00000,141.00000,183000
06/12/2008,0000,141.00000,141.00000,138.00000,138.00000,243000
06/13/2008,0000,138.00000,140.00000,138.00000,140.00000,92000
06/16/2008,0000,140.00000,140.50000,137.50000,138.00000,119000
06/17/2008,0000,139.00000,139.50000,137.50000,138.00000,72000
06/18/2008,0000,139.50000,143.00000,139.00000,143.00000,78000
06/19/2008,0000,142.00000,143.00000,142.00000,142.50000,58000
06/20/2008,0000,142.50000,142.50000,141.50000,142.00000,45000
06/23/2008,0000,142.00000,143.00000,140.00000,143.00000,66000
06/24/2008,0000,143.00000,143.50000,142.00000,142.50000,80000
06/25/2008,0000,142.50000,143.00000,142.00000,142.50000,72000
06/26/2008,0000,143.00000,144.50000,143.00000,144.50000,92000
06/27/2008,0000,141.00000,144.00000,138.00000,138.00000,199000
06/30/2008,0000,138.00000,140.00000,138.00000,138.00000,209000
07/01/2008,0000,139.00000,140.50000,137.00000,138.50000,139000
07/02/2008,0000,138.50000,142.50000,138.50000,142.00000,136000
07/03/2008,0000,138.00000,142.00000,138.00000,140.50000,74000
07/04/2008,0000,143.00000,143.00000,138.00000,138.00000,73000
07/07/2008,0000,138.00000,139.50000,137.50000,139.50000,37000
07/08/2008,0000,140.00000,141.00000,138.00000,139.50000,159000
07/09/2008,0000,140.00000,141.00000,138.50000,138.50000,31000
07/10/2008,0000,138.50000,139.00000,137.50000,137.50000,43000
07/11/2008,0000,138.00000,139.50000,137.50000,138.50000,103000
07/14/2008,0000,138.50000,141.00000,138.00000,140.50000,97000
07/15/2008,0000,141.00000,141.00000,137.50000,138.00000,130000
07/16/2008,0000,138.00000,140.00000,138.00000,139.50000,254000
07/17/2008,0000,140.00000,141.50000,138.50000,140.50000,58000
07/18/2008,0000,141.00000,143.50000,140.00000,140.50000,185000
07/21/2008,0000,141.00000,143.50000,141.00000,142.00000,118000
07/22/2008,0000,142.00000,144.00000,142.00000,144.00000,61000
07/23/2008,0000,146.00000,148.00000,145.00000,147.50000,216000
07/24/2008,0000,149.00000,150.00000,147.00000,150.00000,206000
07/25/2008,0000,148.00000,151.50000,147.50000,150.00000,144000
07/29/2008,0000,150.00000,150.00000,148.50000,149.50000,106000
07/30/2008,0000,150.00000,150.00000,148.50000,149.50000,287000
07/31/2008,0000,143.00000,143.00000,136.00000,139.50000,301000
08/01/2008,0000,139.00000,141.00000,139.00000,141.00000,82000
08/04/2008,0000,131.50000,141.50000,131.50000,140.50000,103000
08/05/2008,0000,141.00000,143.00000,139.00000,139.00000,191000
08/06/2008,0000,140.00000,141.00000,139.50000,140.50000,63000
08/07/2008,0000,140.50000,143.00000,140.50000,142.50000,67000
08/08/2008,0000,142.50000,148.00000,142.50000,146.00000,227000
08/11/2008,0000,148.00000,148.50000,145.00000,147.50000,85000
08/12/2008,0000,148.00000,148.50000,145.50000,148.50000,79000
08/13/2008,0000,138.50000,138.50000,138.50000,138.50000,117000
08/14/2008,0000,129.00000,129.00000,129.00000,129.00000,283000
08/15/2008,0000,125.50000,132.00000,125.50000,129.50000,2454000
08/18/2008,0000,130.00000,130.00000,124.50000,125.50000,805000
08/19/2008,0000,125.00000,126.00000,124.50000,125.50000,419000
08/20/2008,0000,125.00000,128.00000,125.00000,128.00000,211000
08/21/2008,0000,127.50000,132.00000,126.50000,130.00000,228000
08/22/2008,0000,130.00000,138.00000,130.00000,132.50000,260000
08/25/2008,0000,133.00000,133.50000,130.50000,132.00000,95000
08/26/2008,0000,130.00000,131.50000,130.00000,131.50000,38000
08/27/2008,0000,131.50000,132.00000,130.00000,131.00000,120000
08/28/2008,0000,131.00000,131.50000,130.50000,131.00000,181000
08/29/2008,0000,133.50000,134.00000,130.50000,130.50000,156000
09/01/2008,0000,130.50000,131.00000,130.00000,130.50000,58000
09/02/2008,0000,130.50000,130.50000,129.50000,129.50000,71000
09/03/2008,0000,132.00000,132.50000,129.50000,129.50000,162000
09/04/2008,0000,129.00000,131.00000,128.50000,130.50000,146000
09/05/2008,0000,128.50000,129.50000,127.00000,128.50000,119000
09/08/2008,0000,130.00000,130.50000,129.50000,130.00000,89000
09/09/2008,0000,130.00000,130.00000,128.00000,128.00000,69000
09/10/2008,0000,128.00000,129.00000,128.00000,128.50000,24000
09/11/2008,0000,129.00000,129.50000,126.50000,126.50000,104000
09/12/2008,0000,126.50000,128.00000,126.00000,126.50000,100000
09/15/2008,0000,126.00000,128.50000,124.50000,124.50000,89000
09/16/2008,0000,124.50000,126.00000,122.50000,123.00000,257000
09/17/2008,0000,123.00000,125.00000,122.50000,122.50000,64000
09/18/2008,0000,122.50000,122.50000,114.00000,117.50000,457000
09/19/2008,0000,118.00000,125.00000,118.00000,118.50000,213000
09/22/2008,0000,119.00000,123.00000,119.00000,122.50000,104000
09/23/2008,0000,119.50000,122.00000,119.50000,120.50000,235000
09/24/2008,0000,120.50000,122.50000,118.00000,118.00000,245000
09/25/2008,0000,118.50000,119.00000,116.00000,116.00000,209000
09/26/2008,0000,116.00000,119.00000,115.50000,117.50000,191000
09/30/2008,0000,109.50000,117.50000,109.50000,116.50000,131000
10/01/2008,0000,117.00000,120.00000,117.00000,117.00000,103000
10/02/2008,0000,117.00000,118.00000,115.50000,116.00000,30000
10/03/2008,0000,114.50000,115.50000,112.50000,113.50000,21000
10/06/2008,0000,113.50000,114.00000,109.00000,111.50000,85000
10/07/2008,0000,109.00000,109.00000,104.00000,104.50000,226000
10/08/2008,0000,100.00000,100.50000,97.30000,98.20000,244000
10/09/2008,0000,98.70000,99.50000,97.30000,98.50000,168000
10/13/2008,0000,95.10000,95.90000,95.10000,95.10000,157000
10/14/2008,0000,97.00000,101.50000,97.00000,101.00000,295000
10/15/2008,0000,100.00000,103.00000,97.50000,103.00000,125000
10/16/2008,0000,99.40000,110.00000,99.40000,110.00000,191000
10/17/2008,0000,108.00000,108.00000,106.50000,106.50000,54000
10/20/2008,0000,104.00000,105.00000,103.00000,104.50000,218000
10/21/2008,0000,110.50000,110.50000,105.00000,106.00000,148000
10/22/2008,0000,104.00000,108.00000,104.00000,104.00000,144000
10/23/2008,0000,100.50000,104.00000,100.50000,104.00000,127000
10/24/2008,0000,103.50000,103.50000,100.50000,102.50000,81000
10/27/2008,0000,97.00000,99.90000,97.00000,97.00000,77000
10/28/2008,0000,97.00000,103.50000,96.50000,103.50000,141000
10/29/2008,0000,109.50000,109.50000,103.00000,105.00000,160000
10/30/2008,0000,105.00000,111.00000,105.00000,111.00000,112000
10/31/2008,0000,110.50000,112.50000,109.00000,111.50000,144000
11/03/2008,0000,111.50000,113.50000,110.00000,113.50000,135000
11/04/2008,0000,112.00000,112.00000,108.00000,110.50000,131000
11/05/2008,0000,111.00000,113.00000,108.00000,108.00000,139000
11/06/2008,0000,102.00000,106.00000,102.00000,104.50000,57000
11/07/2008,0000,104.50000,106.50000,104.50000,106.00000,115000
11/10/2008,0000,106.00000,108.00000,105.00000,107.00000,102000
11/11/2008,0000,107.00000,107.00000,103.50000,106.00000,91000
11/12/2008,0000,104.00000,105.50000,103.00000,105.00000,53000
11/13/2008,0000,104.00000,104.50000,102.00000,103.00000,70000
11/14/2008,0000,103.00000,106.00000,103.00000,104.50000,56000
11/17/2008,0000,103.00000,104.00000,102.00000,103.50000,10000
11/18/2008,0000,102.00000,102.00000,99.00000,101.50000,143000
11/19/2008,0000,101.50000,103.50000,101.50000,103.00000,122000
11/20/2008,0000,99.00000,102.00000,99.00000,100.00000,100000
11/21/2008,0000,98.50000,100.00000,97.50000,99.50000,113000
11/24/2008,0000,100.00000,100.50000,100.00000,100.00000,15000
11/25/2008,0000,100.50000,102.00000,100.50000,100.50000,19000
11/26/2008,0000,97.50000,100.00000,97.50000,100.00000,34000
11/27/2008,0000,100.00000,102.50000,100.00000,102.50000,32000
11/28/2008,0000,102.50000,102.50000,100.00000,100.50000,21000
12/01/2008,0000,100.50000,102.50000,100.00000,100.50000,31000
12/02/2008,0000,99.00000,100.00000,98.90000,100.00000,27000
12/03/2008,0000,100.50000,100.50000,99.00000,100.00000,13000
12/04/2008,0000,100.00000,100.00000,99.00000,100.00000,19000
12/05/2008,0000,100.00000,100.00000,99.00000,99.50000,35000
12/08/2008,0000,100.00000,106.00000,100.00000,105.00000,109000
12/09/2008,0000,108.00000,108.00000,105.50000,106.50000,92000
12/10/2008,0000,106.50000,108.00000,106.50000,107.50000,72000
12/11/2008,0000,108.00000,110.00000,108.00000,109.50000,103000
12/12/2008,0000,109.00000,110.00000,105.00000,106.00000,45000
12/15/2008,0000,106.00000,110.50000,105.00000,105.50000,113000
12/16/2008,0000,106.00000,106.50000,104.00000,105.50000,43000
12/17/2008,0000,106.50000,107.00000,105.00000,106.00000,62000
12/18/2008,0000,105.00000,106.50000,104.00000,106.50000,51000
12/19/2008,0000,106.50000,106.50000,104.50000,105.00000,38000
12/22/2008,0000,105.00000,107.00000,105.00000,105.50000,104000
12/23/2008,0000,105.00000,105.50000,100.50000,103.00000,69000
12/24/2008,0000,101.00000,103.00000,101.00000,102.00000,17000
12/25/2008,0000,103.50000,104.50000,103.50000,104.00000,21000
12/26/2008,0000,104.00000,106.00000,104.00000,104.00000,52000
12/29/2008,0000,104.50000,105.00000,104.00000,104.00000,10000
12/30/2008,0000,103.00000,107.00000,103.00000,107.00000,91000
12/31/2008,0000,108.00000,108.00000,106.00000,107.00000,71000
01/05/2009,0000,109.00000,110.00000,108.00000,108.00000,68000
01/06/2009,0000,108.00000,109.00000,108.00000,109.00000,112000
01/07/2009,0000,109.50000,110.00000,108.50000,109.00000,104000
01/08/2009,0000,108.00000,109.00000,105.00000,105.00000,71000
01/09/2009,0000,106.00000,107.00000,105.00000,107.00000,55000
01/12/2009,0000,107.00000,107.50000,105.50000,107.00000,32000
01/13/2009,0000,106.50000,107.00000,106.50000,107.00000,12000
01/14/2009,0000,107.00000,107.00000,106.00000,106.00000,27000
01/15/2009,0000,105.00000,106.00000,102.50000,104.00000,26000
01/16/2009,0000,105.00000,105.00000,103.00000,105.00000,88000
01/19/2009,0000,105.50000,105.50000,104.00000,104.00000,26000
01/20/2009,0000,104.00000,104.00000,103.00000,103.50000,55000
01/21/2009,0000,103.00000,104.00000,103.00000,103.50000,63000
02/02/2009,0000,105.00000,110.00000,105.00000,109.00000,78000
02/03/2009,0000,110.00000,110.00000,108.50000,108.50000,75000
02/04/2009,0000,108.50000,109.00000,107.00000,107.00000,78000
02/05/2009,0000,108.00000,110.00000,108.00000,108.50000,145000
02/06/2009,0000,108.50000,110.00000,108.00000,108.00000,55000
02/09/2009,0000,110.00000,110.00000,107.50000,108.50000,91000
02/10/2009,0000,108.50000,108.50000,108.00000,108.00000,37000
02/11/2009,0000,107.00000,108.50000,107.00000,108.00000,37000
02/12/2009,0000,107.50000,108.00000,107.00000,107.00000,108000
02/13/2009,0000,108.00000,109.00000,107.50000,108.50000,48000
02/16/2009,0000,108.50000,109.50000,108.00000,108.00000,48000
02/17/2009,0000,109.00000,111.50000,107.50000,109.50000,169000
02/18/2009,0000,109.50000,109.50000,107.50000,108.50000,33000
02/19/2009,0000,108.50000,109.50000,108.00000,109.50000,27000
02/20/2009,0000,109.00000,109.00000,108.00000,108.00000,79000
02/23/2009,0000,108.00000,109.00000,107.50000,108.00000,70000
02/24/2009,0000,109.00000,109.00000,108.00000,108.00000,18000
02/25/2009,0000,109.00000,109.50000,107.50000,108.00000,34000
02/26/2009,0000,108.50000,109.50000,108.50000,109.50000,33000
02/27/2009,0000,110.00000,112.00000,109.00000,112.00000,180000
03/02/2009,0000,112.00000,112.00000,109.00000,109.00000,71000
03/03/2009,0000,108.00000,109.00000,108.00000,108.50000,71000
03/04/2009,0000,108.00000,111.00000,108.00000,110.00000,100000
03/05/2009,0000,110.00000,112.00000,110.00000,110.50000,117000
03/06/2009,0000,110.50000,112.50000,110.00000,110.00000,90000
03/09/2009,0000,111.50000,113.00000,110.50000,113.00000,256000
03/10/2009,0000,113.50000,116.00000,113.00000,116.00000,233000
03/11/2009,0000,118.00000,118.00000,115.00000,115.50000,85000
03/12/2009,0000,115.00000,116.50000,114.50000,114.50000,109000
03/13/2009,0000,115.00000,116.50000,115.00000,115.50000,57000
03/16/2009,0000,115.50000,117.00000,115.00000,115.00000,31000
03/17/2009,0000,116.50000,116.50000,114.50000,114.50000,51000
03/18/2009,0000,114.50000,116.00000,114.50000,115.50000,71000
03/19/2009,0000,115.50000,117.00000,115.50000,116.00000,98000
03/20/2009,0000,116.00000,121.00000,116.00000,120.00000,230000
03/23/2009,0000,122.00000,122.50000,119.00000,122.50000,140000
03/24/2009,0000,124.50000,131.00000,124.50000,128.00000,342000
03/25/2009,0000,129.00000,130.00000,126.50000,129.00000,259000
03/26/2009,0000,129.00000,129.00000,126.50000,128.00000,154000
03/27/2009,0000,128.00000,133.00000,128.00000,129.50000,219000
03/30/2009,0000,129.00000,129.50000,126.00000,126.00000,90000
03/31/2009,0000,125.00000,126.50000,124.00000,124.50000,96000
04/01/2009,0000,124.50000,128.00000,124.50000,127.00000,83000
04/02/2009,0000,128.00000,130.00000,126.50000,127.00000,203000
04/03/2009,0000,129.00000,129.00000,126.00000,126.50000,76000
04/06/2009,0000,126.50000,126.50000,125.00000,126.00000,111000
04/07/2009,0000,126.00000,127.00000,125.00000,125.00000,66000
04/08/2009,0000,125.00000,127.00000,125.00000,125.00000,71000
04/09/2009,0000,126.50000,129.00000,126.50000,129.00000,163000
04/10/2009,0000,130.00000,130.50000,126.00000,126.50000,129000
04/13/2009,0000,127.00000,128.00000,126.00000,127.50000,133000
04/14/2009,0000,128.00000,128.00000,126.00000,127.00000,199000
04/15/2009,0000,126.50000,127.50000,125.00000,126.00000,170000
04/16/2009,0000,127.50000,128.50000,125.50000,126.50000,370000
04/17/2009,0000,127.00000,127.50000,118.50000,119.00000,685000
04/20/2009,0000,119.00000,122.00000,115.50000,119.50000,132000
04/21/2009,0000,119.00000,121.00000,115.00000,121.00000,113000
04/22/2009,0000,123.00000,123.00000,120.50000,121.00000,79000
04/23/2009,0000,121.00000,121.00000,119.00000,120.50000,93000
04/24/2009,0000,120.50000,122.00000,120.00000,121.50000,217000
04/27/2009,0000,122.50000,123.00000,117.50000,118.00000,281000
04/28/2009,0000,117.50000,117.50000,115.50000,116.00000,237000
04/29/2009,0000,115.50000,117.50000,115.00000,116.00000,239000
04/30/2009,0000,121.00000,122.50000,118.50000,120.50000,500000
05/04/2009,0000,122.50000,124.50000,119.50000,123.50000,455000
05/05/2009,0000,125.00000,125.00000,120.50000,121.50000,343000
05/06/2009,0000,120.00000,127.50000,120.00000,127.50000,1092000
05/07/2009,0000,128.50000,128.50000,124.00000,125.00000,413000
05/08/2009,0000,123.50000,126.00000,123.00000,125.50000,175000
05/11/2009,0000,127.00000,133.50000,127.00000,132.00000,757000
05/12/2009,0000,132.00000,132.00000,125.00000,126.50000,538000
05/13/2009,0000,126.50000,127.50000,125.50000,126.50000,114000
05/14/2009,0000,125.00000,126.00000,124.50000,124.50000,163000
05/15/2009,0000,125.00000,126.00000,124.50000,125.50000,170000
05/18/2009,0000,125.00000,127.00000,124.00000,125.00000,205000
05/19/2009,0000,126.50000,127.00000,125.00000,125.00000,207000
05/20/2009,0000,127.00000,127.00000,125.00000,125.00000,180000
05/21/2009,0000,126.00000,129.50000,125.00000,129.00000,293000
05/22/2009,0000,128.50000,130.50000,126.50000,128.50000,286000
05/25/2009,0000,130.00000,131.50000,127.00000,128.00000,342000
05/26/2009,0000,129.00000,129.00000,125.00000,125.50000,306000
05/27/2009,0000,126.50000,132.50000,126.50000,130.00000,578000
06/01/2009,0000,132.00000,132.50000,130.50000,130.50000,284000
06/02/2009,0000,132.00000,133.00000,128.00000,128.00000,376000
06/03/2009,0000,128.00000,129.50000,127.00000,128.00000,117000
06/04/2009,0000,128.00000,129.00000,127.50000,128.00000,113000
06/05/2009,0000,128.50000,129.50000,128.50000,129.00000,67000
06/08/2009,0000,131.00000,131.50000,127.50000,130.00000,181000
06/09/2009,0000,128.00000,129.00000,126.00000,126.00000,152000
06/10/2009,0000,125.00000,127.50000,125.00000,126.00000,130000
06/11/2009,0000,126.00000,127.00000,126.00000,127.00000,46000
06/12/2009,0000,127.00000,127.00000,126.00000,126.00000,49000
06/15/2009,0000,125.00000,126.00000,123.00000,123.00000,127000
06/16/2009,0000,123.00000,124.00000,121.50000,122.00000,197000
06/17/2009,0000,122.00000,123.50000,121.00000,121.00000,225000
06/18/2009,0000,121.00000,122.50000,121.00000,121.00000,78000
06/19/2009,0000,121.00000,126.50000,121.00000,126.50000,91000
06/22/2009,0000,126.50000,126.50000,123.50000,125.00000,79000
06/23/2009,0000,124.50000,125.50000,123.00000,125.50000,24000
06/24/2009,0000,123.00000,125.00000,122.50000,125.00000,149000
06/25/2009,0000,124.50000,125.50000,124.00000,125.00000,60000
06/26/2009,0000,125.00000,126.00000,125.00000,125.00000,60000
06/29/2009,0000,126.00000,126.00000,124.00000,124.50000,65000
06/30/2009,0000,124.50000,125.50000,124.00000,125.50000,63000
07/01/2009,0000,125.50000,125.50000,123.50000,125.50000,118000
07/02/2009,0000,126.00000,126.00000,125.00000,126.00000,88000
07/03/2009,0000,125.00000,125.50000,124.00000,125.00000,234000
07/06/2009,0000,125.00000,127.00000,125.00000,126.50000,118000
07/07/2009,0000,127.00000,130.00000,127.00000,130.00000,285000
07/08/2009,0000,130.00000,132.50000,128.50000,130.00000,375000
07/09/2009,0000,130.00000,132.00000,129.00000,129.50000,417000
07/10/2009,0000,132.00000,132.00000,129.50000,130.00000,214000
07/13/2009,0000,130.00000,130.00000,126.00000,126.00000,179000
07/14/2009,0000,128.00000,130.50000,127.00000,128.00000,159000
07/15/2009,0000,129.50000,132.50000,129.50000,131.00000,333000
07/16/2009,0000,133.00000,133.00000,128.50000,128.50000,520000
07/17/2009,0000,131.00000,137.00000,130.00000,137.00000,1004000
07/20/2009,0000,146.50000,146.50000,145.00000,146.50000,1397000
07/21/2009,0000,148.00000,154.00000,142.00000,151.00000,2930000
07/22/2009,0000,152.50000,157.00000,150.00000,150.00000,1322000
07/23/2009,0000,148.00000,160.50000,146.50000,160.00000,1887000
07/24/2009,0000,159.50000,162.00000,154.00000,154.00000,1442000
07/27/2009,0000,154.00000,157.50000,154.00000,155.00000,643000
07/28/2009,0000,155.00000,157.00000,152.00000,152.50000,732000
07/29/2009,0000,153.00000,158.00000,153.00000,153.50000,977000
07/30/2009,0000,154.00000,155.00000,150.00000,152.50000,507000
07/31/2009,0000,154.00000,156.50000,148.00000,148.50000,989000
08/03/2009,0000,148.00000,151.50000,147.00000,148.50000,463000
08/04/2009,0000,149.50000,151.00000,143.00000,145.00000,630000
08/05/2009,0000,147.50000,148.00000,137.50000,138.50000,1146000
08/06/2009,0000,139.00000,144.50000,138.00000,142.50000,441000
08/10/2009,0000,142.00000,146.50000,141.50000,143.00000,659000
08/11/2009,0000,144.00000,146.50000,143.00000,146.00000,433000
08/12/2009,0000,146.50000,149.50000,146.50000,148.00000,642000
08/13/2009,0000,148.00000,150.00000,148.00000,148.50000,413000
08/14/2009,0000,148.00000,149.50000,147.00000,147.00000,355000
08/17/2009,0000,147.00000,147.00000,142.50000,144.50000,519000
08/18/2009,0000,142.00000,144.00000,139.00000,140.00000,404000
08/19/2009,0000,140.00000,143.50000,140.00000,142.50000,241000
08/20/2009,0000,142.00000,143.00000,140.00000,142.00000,322000
08/21/2009,0000,142.00000,145.50000,141.00000,141.50000,411000
08/24/2009,0000,143.00000,144.50000,141.50000,144.50000,488000
08/25/2009,0000,143.00000,147.50000,143.00000,146.50000,954000
08/26/2009,0000,138.00000,139.00000,133.00000,133.00000,596000
08/27/2009,0000,134.00000,135.50000,132.00000,133.00000,427000
08/28/2009,0000,133.00000,134.00000,132.00000,132.00000,280000
08/31/2009,0000,132.00000,134.50000,131.50000,133.50000,229000
09/01/2009,0000,133.00000,138.00000,133.00000,138.00000,450000
09/02/2009,0000,137.00000,138.00000,136.50000,138.00000,414000
09/03/2009,0000,138.50000,143.50000,138.00000,141.50000,568000
09/04/2009,0000,144.00000,144.00000,141.00000,141.50000,315000
09/07/2009,0000,141.00000,144.00000,141.00000,142.50000,264000
09/08/2009,0000,145.00000,147.50000,144.00000,144.00000,922000
09/09/2009,0000,146.00000,148.00000,144.50000,146.50000,895000
09/10/2009,0000,150.00000,153.00000,146.00000,146.50000,594000
09/11/2009,0000,148.00000,151.00000,148.00000,150.50000,875000
09/14/2009,0000,150.00000,150.00000,147.00000,148.00000,486000
09/15/2009,0000,148.00000,151.00000,148.00000,150.50000,436000
09/16/2009,0000,151.50000,152.50000,150.00000,152.00000,548000
09/17/2009,0000,152.50000,152.50000,150.00000,150.00000,193000
09/18/2009,0000,149.50000,150.00000,149.00000,150.00000,227000
09/21/2009,0000,151.00000,151.50000,150.00000,150.00000,237000
09/22/2009,0000,150.00000,151.00000,148.50000,148.50000,216000
09/23/2009,0000,148.50000,151.00000,148.50000,149.50000,397000
09/24/2009,0000,149.00000,151.00000,149.00000,150.00000,184000
09/25/2009,0000,151.00000,160.50000,150.00000,160.50000,1993000
09/28/2009,0000,159.50000,167.00000,159.00000,163.50000,1674000
09/29/2009,0000,166.00000,166.50000,161.50000,163.50000,482000
09/30/2009,0000,166.00000,166.50000,163.50000,164.00000,560000
10/01/2009,0000,164.50000,165.00000,162.50000,164.00000,310000
10/02/2009,0000,163.00000,164.50000,162.50000,163.50000,135000
10/05/2009,0000,164.50000,168.50000,163.50000,168.50000,494000
10/06/2009,0000,172.00000,172.00000,168.00000,168.00000,485000
10/07/2009,0000,170.00000,170.50000,168.50000,168.50000,301000
10/08/2009,0000,169.00000,169.00000,163.00000,163.00000,352000
10/09/2009,0000,165.00000,171.50000,163.50000,170.00000,656000
10/12/2009,0000,171.00000,175.50000,168.00000,174.50000,522000
10/13/2009,0000,173.00000,178.00000,172.00000,175.50000,712000
10/14/2009,0000,175.50000,176.00000,172.50000,172.50000,282000
10/15/2009,0000,173.00000,175.00000,171.50000,174.00000,330000
10/16/2009,0000,173.00000,174.50000,171.50000,171.50000,100000
10/19/2009,0000,171.50000,173.50000,168.00000,168.00000,142000
10/20/2009,0000,171.50000,172.00000,168.50000,171.00000,224000
10/21/2009,0000,171.00000,171.00000,168.00000,168.00000,152000
10/22/2009,0000,168.00000,171.00000,168.00000,170.00000,150000
10/23/2009,0000,172.00000,172.00000,169.50000,170.00000,176000
10/26/2009,0000,170.00000,171.00000,168.50000,168.50000,83000
10/27/2009,0000,168.00000,168.50000,166.00000,166.50000,122000
10/28/2009,0000,166.50000,168.00000,164.50000,167.50000,230000
10/29/2009,0000,167.50000,176.00000,167.00000,174.00000,949000
10/30/2009,0000,176.00000,186.00000,174.50000,180.00000,1209000
11/02/2009,0000,178.00000,185.00000,177.00000,179.50000,224000
11/03/2009,0000,179.50000,180.00000,176.00000,178.00000,94000
11/04/2009,0000,178.00000,186.00000,178.00000,185.00000,353000
11/05/2009,0000,185.00000,187.50000,182.50000,186.50000,402000
11/06/2009,0000,188.00000,189.50000,186.50000,187.00000,368000
11/09/2009,0000,188.00000,188.50000,185.00000,186.00000,241000
11/10/2009,0000,188.00000,188.00000,182.50000,184.00000,201000
11/11/2009,0000,183.00000,186.00000,181.00000,186.00000,245000
11/12/2009,0000,183.00000,185.00000,180.00000,182.50000,223000
11/13/2009,0000,180.50000,182.00000,180.00000,181.50000,97000
11/16/2009,0000,182.00000,183.00000,180.00000,181.50000,142000
11/17/2009,0000,182.00000,190.00000,182.00000,185.50000,490000
11/18/2009,0000,186.00000,187.00000,183.00000,185.00000,198000
11/19/2009,0000,185.00000,186.00000,183.00000,184.00000,137000
11/20/2009,0000,185.00000,186.00000,184.00000,184.50000,77000
11/23/2009,0000,182.50000,184.00000,181.00000,181.50000,135000
11/24/2009,0000,183.50000,185.00000,183.00000,183.50000,80000
11/25/2009,0000,183.50000,184.50000,182.50000,183.00000,53000
11/26/2009,0000,183.00000,184.00000,182.00000,182.00000,48000
11/27/2009,0000,182.00000,182.00000,178.50000,178.50000,154000
11/30/2009,0000,179.00000,181.00000,179.00000,180.00000,85000
12/01/2009,0000,179.50000,184.00000,179.50000,181.50000,143000
12/02/2009,0000,181.00000,184.50000,181.00000,183.50000,220000
12/03/2009,0000,184.00000,184.00000,181.00000,181.50000,39000
12/04/2009,0000,183.00000,183.00000,180.00000,181.50000,38000
12/07/2009,0000,181.50000,187.00000,181.50000,183.00000,124000
12/08/2009,0000,185.00000,187.00000,184.50000,185.00000,178000
12/09/2009,0000,185.00000,185.50000,182.00000,182.50000,88000
12/11/2009,0000,181.00000,188.00000,181.00000,187.50000,263000
12/14/2009,0000,187.50000,188.50000,184.00000,184.50000,85000
12/15/2009,0000,184.00000,185.50000,183.00000,184.00000,50000
12/16/2009,0000,185.00000,185.50000,184.00000,184.00000,72000
12/17/2009,0000,186.50000,187.00000,184.00000,186.50000,158000
12/18/2009,0000,186.00000,187.00000,184.00000,187.00000,31000
12/21/2009,0000,187.50000,187.50000,184.00000,187.00000,46000
12/22/2009,0000,187.50000,187.50000,185.50000,187.50000,119000
12/23/2009,0000,187.50000,188.00000,184.50000,187.00000,158000
12/25/2009,0000,186.00000,186.50000,185.00000,185.50000,32000
04/02/2007,0000,129.00000,130.50000,128.00000,130.50000,124900
04/03/2007,0000,132.00000,135.00000,131.50000,134.00000,287700
04/04/2007,0000,134.00000,134.00000,130.50000,131.50000,121800
04/09/2007,0000,131.50000,131.50000,128.00000,128.50000,135400
04/10/2007,0000,128.50000,128.50000,126.00000,127.00000,126000
04/11/2007,0000,128.00000,128.50000,127.00000,128.50000,99700
04/12/2007,0000,128.00000,131.00000,127.00000,129.00000,89200
04/13/2007,0000,129.00000,129.50000,129.00000,129.00000,64000
04/16/2007,0000,127.50000,128.50000,127.50000,128.00000,55600
04/17/2007,0000,129.00000,131.00000,128.50000,128.50000,370600
04/18/2007,0000,129.00000,129.00000,127.50000,127.50000,154300
04/19/2007,0000,126.50000,128.00000,126.00000,126.00000,78700
04/20/2007,0000,126.00000,127.50000,126.00000,126.00000,64000
04/23/2007,0000,126.50000,128.50000,125.50000,127.50000,219400
04/24/2007,0000,127.50000,129.50000,126.00000,127.50000,172200
04/25/2007,0000,128.00000,128.00000,126.50000,127.00000,84000
04/26/2007,0000,128.00000,130.50000,127.50000,129.50000,179500
04/27/2007,0000,131.00000,134.00000,130.00000,133.50000,600600
04/30/2007,0000,134.00000,134.00000,129.00000,131.00000,175300
05/02/2007,0000,132.50000,140.00000,132.50000,136.50000,783300
05/03/2007,0000,138.50000,145.50000,138.00000,141.00000,716100
05/04/2007,0000,143.00000,143.00000,137.50000,137.50000,333900
05/07/2007,0000,143.00000,143.00000,140.00000,141.00000,166900
05/08/2007,0000,141.00000,143.50000,138.50000,142.00000,337000
05/09/2007,0000,143.00000,145.00000,140.50000,140.50000,156400
05/10/2007,0000,140.50000,143.00000,140.00000,143.00000,165900
05/11/2007,0000,143.00000,143.50000,141.50000,143.50000,102900
05/14/2007,0000,144.00000,147.50000,141.50000,146.00000,437800
05/15/2007,0000,146.00000,148.00000,142.00000,146.00000,1926700
05/16/2007,0000,146.00000,147.00000,142.50000,143.00000,423100
05/17/2007,0000,143.00000,145.00000,142.00000,143.00000,249900
05/18/2007,0000,143.00000,145.00000,143.00000,145.00000,111300
05/21/2007,0000,146.00000,146.00000,144.50000,146.00000,152200
05/22/2007,0000,146.00000,147.00000,146.00000,146.50000,177400
05/23/2007,0000,147.00000,156.00000,147.00000,155.00000,684600
05/24/2007,0000,155.00000,156.00000,152.00000,154.00000,267700
05/25/2007,0000,153.00000,154.50000,151.00000,154.00000,142800
05/28/2007,0000,154.00000,154.50000,151.00000,152.00000,127000
05/29/2007,0000,152.00000,152.00000,150.00000,150.50000,88200
05/30/2007,0000,150.50000,150.50000,147.50000,148.00000,278200
05/31/2007,0000,149.00000,152.00000,147.00000,152.00000,247800
06/01/2007,0000,151.50000,151.50000,147.50000,147.50000,321300
06/04/2007,0000,148.00000,148.00000,146.00000,146.00000,237300
06/05/2007,0000,146.00000,149.00000,146.00000,147.50000,97600
06/06/2007,0000,147.50000,148.50000,147.00000,147.00000,95500
06/07/2007,0000,147.00000,151.00000,147.00000,148.50000,184800
06/08/2007,0000,149.00000,150.50000,147.00000,148.50000,160600
06/11/2007,0000,148.50000,151.00000,148.50000,150.50000,108100
06/12/2007,0000,150.50000,150.50000,147.50000,150.00000,185800
06/13/2007,0000,150.00000,150.00000,146.50000,146.50000,277200
06/14/2007,0000,147.50000,152.00000,147.50000,150.00000,218400
06/15/2007,0000,150.50000,151.50000,149.00000,149.00000,141700
06/20/2007,0000,150.00000,153.50000,148.50000,152.50000,362200
06/21/2007,0000,153.00000,156.00000,152.00000,153.00000,334900
06/22/2007,0000,154.00000,155.00000,151.00000,152.00000,399000
06/25/2007,0000,155.00000,155.00000,152.50000,152.50000,147000
06/26/2007,0000,152.00000,153.50000,152.00000,152.00000,165900
06/27/2007,0000,152.50000,162.50000,152.50000,162.50000,981700
06/28/2007,0000,165.00000,166.00000,160.50000,160.50000,603700
06/29/2007,0000,161.00000,163.50000,156.00000,158.00000,448300
07/02/2007,0000,158.00000,159.50000,155.50000,156.00000,164800
07/03/2007,0000,158.00000,162.00000,156.50000,161.00000,202600
07/04/2007,0000,162.00000,164.00000,158.00000,158.00000,218400
07/05/2007,0000,158.50000,159.50000,158.00000,158.50000,106000
07/06/2007,0000,160.00000,166.00000,160.00000,163.00000,268800
07/09/2007,0000,163.50000,165.50000,163.00000,165.50000,363300
07/10/2007,0000,166.00000,175.00000,165.50000,175.00000,830500
07/11/2007,0000,175.50000,175.50000,168.00000,169.00000,901900
07/12/2007,0000,169.50000,172.00000,167.50000,170.00000,299200
07/13/2007,0000,170.50000,172.00000,168.50000,168.50000,155400
07/16/2007,0000,169.00000,172.00000,167.00000,167.00000,292900
07/17/2007,0000,167.00000,171.00000,167.00000,169.00000,161700
07/18/2007,0000,170.50000,172.00000,169.00000,169.00000,144900
07/19/2007,0000,169.00000,170.00000,166.00000,166.00000,173200
07/20/2007,0000,166.50000,166.50000,164.00000,165.00000,141700
07/23/2007,0000,166.00000,167.00000,165.00000,165.00000,95500
07/24/2007,0000,168.00000,170.00000,164.00000,165.00000,306600
07/25/2007,0000,165.00000,168.50000,164.00000,168.00000,300300
07/26/2007,0000,169.00000,172.00000,164.00000,165.00000,367500
07/27/2007,0000,163.50000,167.00000,163.00000,164.50000,159600
07/30/2007,0000,164.50000,164.50000,162.00000,162.00000,152200
07/31/2007,0000,162.00000,163.50000,159.50000,162.00000,309700
08/01/2007,0000,162.00000,163.00000,155.00000,157.00000,263500
08/02/2007,0000,160.00000,160.00000,146.50000,151.00000,274000
08/03/2007,0000,154.00000,155.00000,151.50000,153.50000,174300
08/06/2007,0000,151.00000,153.50000,149.00000,152.50000,108100
08/07/2007,0000,155.00000,155.00000,150.00000,151.00000,173200
08/08/2007,0000,151.00000,154.50000,145.50000,154.00000,94500
08/09/2007,0000,156.00000,158.00000,154.00000,156.00000,179500
08/10/2007,0000,147.00000,154.00000,147.00000,153.00000,107100
08/14/2007,0000,151.00000,153.00000,151.00000,152.00000,21000
08/15/2007,0000,150.50000,150.50000,146.00000,147.00000,340200
08/16/2007,0000,147.00000,147.00000,139.00000,139.00000,374800
08/17/2007,0000,137.00000,141.00000,134.00000,140.00000,396900
08/20/2007,0000,145.00000,148.00000,143.00000,146.00000,450400
08/21/2007,0000,134.50000,137.50000,133.50000,134.00000,284000
08/22/2007,0000,137.00000,137.00000,132.00000,134.00000,57000
08/23/2007,0000,135.00000,138.50000,135.00000,138.00000,105000
08/24/2007,0000,139.00000,142.00000,138.50000,141.00000,92000
08/27/2007,0000,141.00000,148.00000,141.00000,146.00000,212000
08/28/2007,0000,147.00000,147.00000,142.50000,145.00000,80000
08/29/2007,0000,141.00000,144.00000,141.00000,143.50000,75000
08/30/2007,0000,148.00000,152.50000,148.00000,149.00000,268000
08/31/2007,0000,144.00000,146.00000,143.50000,143.50000,796000
09/03/2007,0000,145.00000,145.50000,143.00000,143.50000,153000
09/04/2007,0000,143.50000,144.50000,141.00000,144.50000,74000
09/05/2007,0000,145.00000,145.50000,143.00000,144.00000,76000
09/06/2007,0000,142.50000,143.50000,142.00000,142.50000,60000
09/07/2007,0000,143.00000,144.00000,142.50000,143.50000,221000
09/10/2007,0000,143.50000,143.50000,139.50000,140.00000,284000
09/11/2007,0000,140.00000,140.50000,139.00000,139.00000,190000
09/12/2007,0000,140.00000,142.50000,138.50000,139.00000,212000
09/13/2007,0000,140.00000,143.00000,139.50000,140.00000,167000
09/14/2007,0000,140.00000,141.00000,140.00000,140.50000,51000
09/17/2007,0000,141.50000,143.50000,140.50000,142.50000,194000
09/19/2007,0000,143.00000,146.50000,140.50000,145.50000,378000
09/20/2007,0000,147.00000,148.00000,143.00000,143.50000,240000
09/21/2007,0000,143.50000,146.00000,143.50000,145.00000,70000
09/26/2007,0000,145.00000,147.00000,145.00000,147.00000,166000
09/27/2007,0000,147.00000,148.50000,146.50000,148.50000,133000
09/28/2007,0000,149.00000,153.00000,149.00000,149.50000,339000
10/01/2007,0000,150.00000,152.00000,149.00000,151.50000,205000
10/02/2007,0000,152.00000,155.00000,151.50000,151.50000,265000
10/03/2007,0000,152.50000,152.50000,149.50000,149.50000,157000
10/04/2007,0000,149.00000,149.00000,147.00000,147.00000,279000
10/05/2007,0000,148.00000,148.50000,147.00000,147.00000,154000
10/08/2007,0000,148.00000,149.50000,147.00000,147.00000,151000
10/09/2007,0000,147.00000,147.00000,144.00000,146.00000,193000
10/11/2007,0000,146.00000,146.00000,144.00000,145.50000,75000
10/12/2007,0000,145.00000,145.00000,142.00000,142.50000,303000
10/15/2007,0000,142.50000,143.00000,141.00000,142.50000,182000
10/16/2007,0000,142.50000,142.50000,140.00000,140.50000,276000
10/17/2007,0000,140.00000,147.00000,140.00000,146.00000,387000
10/18/2007,0000,147.00000,156.00000,146.00000,154.00000,778000
10/19/2007,0000,156.50000,157.00000,151.00000,152.00000,445000
10/22/2007,0000,147.00000,154.00000,147.00000,154.00000,225000
10/23/2007,0000,154.50000,156.50000,153.00000,154.50000,191000
10/24/2007,0000,154.50000,155.50000,150.50000,150.50000,196000
10/25/2007,0000,153.00000,153.50000,149.00000,149.00000,187000
10/26/2007,0000,150.00000,151.00000,149.50000,150.00000,206000
10/29/2007,0000,151.00000,152.00000,149.00000,150.00000,131000
10/30/2007,0000,150.00000,150.00000,148.00000,148.00000,287000
10/31/2007,0000,148.00000,151.00000,148.00000,150.00000,151000
11/01/2007,0000,152.00000,153.50000,150.00000,152.50000,254000
11/02/2007,0000,152.00000,155.00000,151.00000,152.00000,286000
11/05/2007,0000,154.00000,154.00000,150.50000,152.00000,115000
11/06/2007,0000,152.00000,153.50000,151.00000,152.00000,176000
11/07/2007,0000,152.50000,153.00000,152.00000,152.50000,121000
11/08/2007,0000,154.00000,157.00000,153.00000,153.00000,272000
11/09/2007,0000,153.50000,157.00000,153.50000,155.00000,393000
11/12/2007,0000,153.00000,159.00000,152.00000,153.00000,401000
11/13/2007,0000,153.00000,154.50000,146.00000,149.00000,299000
11/14/2007,0000,154.00000,154.00000,152.00000,152.50000,133000
11/15/2007,0000,152.50000,152.50000,151.00000,152.50000,82000
11/16/2007,0000,151.50000,153.00000,150.00000,151.50000,144000
11/19/2007,0000,154.00000,154.00000,152.00000,152.00000,42000
11/20/2007,0000,151.00000,154.00000,150.00000,152.00000,107000
11/21/2007,0000,152.00000,153.00000,151.00000,151.50000,94000
11/22/2007,0000,151.00000,153.00000,151.00000,153.00000,66000
11/23/2007,0000,153.00000,153.00000,150.00000,150.50000,66000
11/26/2007,0000,150.50000,151.00000,149.00000,149.00000,140000
11/27/2007,0000,149.00000,149.00000,145.00000,145.00000,166000
11/28/2007,0000,145.50000,147.00000,143.50000,144.00000,66000
11/29/2007,0000,144.00000,146.00000,143.00000,143.50000,71000
11/30/2007,0000,143.50000,148.50000,143.50000,148.50000,54000
12/03/2007,0000,148.50000,149.50000,147.50000,148.50000,46000
12/04/2007,0000,148.00000,148.00000,147.00000,148.00000,61000
12/05/2007,0000,147.00000,148.50000,147.00000,147.00000,163000
12/06/2007,0000,148.00000,148.00000,146.00000,146.00000,131000
12/07/2007,0000,146.00000,148.00000,146.00000,147.00000,74000
12/10/2007,0000,147.00000,147.50000,144.00000,147.50000,145000
12/11/2007,0000,147.00000,148.00000,145.50000,146.00000,47000
12/12/2007,0000,146.00000,146.00000,145.00000,145.00000,27000
12/13/2007,0000,145.50000,145.50000,141.50000,141.50000,78000
12/14/2007,0000,140.00000,143.00000,137.50000,140.00000,94000
12/17/2007,0000,139.50000,144.00000,139.50000,140.00000,271000
12/18/2007,0000,140.00000,140.00000,132.00000,134.50000,114000
12/19/2007,0000,135.00000,139.50000,135.00000,139.00000,33000
12/20/2007,0000,140.00000,140.00000,136.00000,136.00000,167000
12/21/2007,0000,136.50000,136.50000,134.00000,136.00000,88000
12/24/2007,0000,136.00000,140.00000,135.00000,139.00000,145000
12/25/2007,0000,139.00000,140.00000,138.50000,138.50000,24000
12/26/2007,0000,139.00000,139.00000,137.00000,137.50000,52000
12/27/2007,0000,137.00000,139.00000,136.50000,137.00000,69000
12/28/2007,0000,138.00000,139.50000,137.50000,139.00000,54000
12/31/2007,0000,139.00000,140.50000,137.50000,140.50000,85000
01/02/2008,0000,140.00000,142.00000,138.50000,140.00000,151000
01/03/2008,0000,138.00000,138.00000,137.00000,137.00000,50000
01/04/2008,0000,137.50000,138.00000,137.00000,137.00000,30000
01/07/2008,0000,137.00000,137.00000,133.50000,135.00000,60000
01/08/2008,0000,135.00000,136.00000,134.50000,134.50000,62000
01/09/2008,0000,134.50000,134.50000,132.00000,133.00000,174000
01/10/2008,0000,133.50000,135.00000,133.50000,134.50000,64000
01/11/2008,0000,134.50000,135.50000,134.00000,134.50000,47000
01/14/2008,0000,136.00000,136.50000,134.00000,135.00000,59000
01/15/2008,0000,136.00000,137.50000,128.00000,129.00000,558000
01/16/2008,0000,126.00000,127.00000,122.00000,123.50000,422000
01/17/2008,0000,121.00000,126.00000,121.00000,124.00000,146000
01/18/2008,0000,124.00000,127.00000,121.00000,127.00000,234000
01/21/2008,0000,126.00000,131.00000,126.00000,130.50000,187000
01/22/2008,0000,122.00000,129.00000,122.00000,123.00000,223000
01/23/2008,0000,129.50000,130.50000,121.00000,122.50000,692000
01/24/2008,0000,126.00000,127.00000,121.50000,124.50000,311000
01/25/2008,0000,126.00000,126.50000,124.00000,125.00000,98000
01/28/2008,0000,125.00000,126.00000,123.50000,125.00000,85000
01/29/2008,0000,127.00000,127.00000,123.00000,124.00000,61000
01/30/2008,0000,126.00000,126.00000,123.00000,124.00000,23000
01/31/2008,0000,122.00000,124.00000,120.00000,120.00000,177000
02/01/2008,0000,121.00000,123.00000,117.00000,117.00000,154000
02/12/2008,0000,119.00000,122.00000,119.00000,121.00000,112000
02/13/2008,0000,123.00000,123.00000,119.00000,120.50000,28000
02/14/2008,0000,122.00000,128.00000,122.00000,127.00000,91000
02/15/2008,0000,127.00000,127.00000,125.50000,126.50000,29000
02/18/2008,0000,130.00000,130.00000,125.50000,130.00000,68000
02/19/2008,0000,130.00000,130.00000,127.50000,128.00000,74000
02/20/2008,0000,128.00000,128.50000,125.00000,125.00000,69000
02/21/2008,0000,127.00000,128.50000,125.50000,125.50000,67000
02/22/2008,0000,126.50000,128.00000,125.00000,125.50000,21000
02/25/2008,0000,129.00000,129.00000,125.50000,126.50000,89000
02/26/2008,0000,126.50000,126.50000,123.50000,124.50000,160000
02/27/2008,0000,126.50000,126.50000,124.50000,124.50000,74000
02/29/2008,0000,125.00000,126.00000,124.00000,125.00000,84000
03/03/2008,0000,123.50000,125.00000,123.50000,125.00000,26000
03/04/2008,0000,125.00000,133.00000,125.00000,129.00000,157000
03/05/2008,0000,129.00000,132.00000,128.50000,128.50000,89000
03/06/2008,0000,130.00000,130.00000,128.00000,130.00000,123000
03/07/2008,0000,130.00000,130.00000,128.00000,129.00000,48000
03/10/2008,0000,132.00000,132.00000,128.00000,129.00000,81000
03/11/2008,0000,129.00000,129.00000,127.50000,129.00000,69000
03/12/2008,0000,135.50000,136.00000,131.00000,131.50000,357000
03/13/2008,0000,131.50000,131.50000,128.50000,128.50000,126000
03/14/2008,0000,131.50000,131.50000,126.50000,126.50000,126000
03/18/2008,0000,126.50000,126.50000,124.00000,125.00000,67000
03/19/2008,0000,128.00000,130.00000,127.00000,127.00000,86000
03/20/2008,0000,127.00000,129.50000,127.00000,128.00000,21000
03/21/2008,0000,129.00000,130.50000,128.50000,130.00000,155000
03/25/2008,0000,134.00000,134.00000,131.50000,132.00000,103000
03/26/2008,0000,133.00000,136.00000,132.00000,134.00000,244000
03/27/2008,0000,135.50000,140.00000,134.00000,136.50000,430000
03/28/2008,0000,139.00000,139.00000,135.50000,136.50000,215000
03/31/2008,0000,139.00000,144.00000,138.00000,141.50000,572000
04/01/2008,0000,144.00000,151.00000,144.00000,150.00000,1020000
04/02/2008,0000,149.00000,150.00000,145.50000,148.00000,233000
04/03/2008,0000,147.50000,148.00000,145.00000,147.00000,189000
04/07/2008,0000,147.00000,151.00000,147.00000,150.00000,184000
04/08/2008,0000,150.00000,151.00000,147.50000,149.00000,88000
04/09/2008,0000,149.00000,149.50000,147.00000,147.50000,62000
04/10/2008,0000,148.00000,150.00000,147.00000,150.00000,108000
04/11/2008,0000,149.50000,149.50000,147.50000,147.50000,74000
04/14/2008,0000,147.00000,147.00000,145.00000,145.00000,179000
04/15/2008,0000,145.00000,149.50000,145.00000,146.50000,129000
04/16/2008,0000,146.50000,149.00000,146.50000,147.50000,93000
04/17/2008,0000,148.00000,149.00000,145.00000,146.00000,135000
04/18/2008,0000,146.00000,146.00000,143.00000,143.00000,313000
04/21/2008,0000,145.00000,145.00000,142.00000,142.00000,340000
04/22/2008,0000,144.00000,148.50000,144.00000,144.00000,453000
04/23/2008,0000,144.00000,146.50000,144.00000,144.00000,261000
04/24/2008,0000,144.00000,146.50000,144.00000,145.00000,282000
04/25/2008,0000,146.00000,148.00000,146.00000,146.00000,189000
04/28/2008,0000,147.50000,149.50000,146.00000,146.00000,123000
04/29/2008,0000,146.00000,147.00000,144.00000,144.00000,160000
04/30/2008,0000,144.00000,145.50000,144.00000,145.00000,209000
05/02/2008,0000,148.00000,152.50000,147.00000,149.00000,558000
05/05/2008,0000,151.00000,151.50000,149.00000,149.50000,205000
05/06/2008,0000,149.50000,149.50000,146.50000,147.50000,211000
05/07/2008,0000,149.00000,151.50000,147.50000,150.00000,385000
05/08/2008,0000,150.00000,155.50000,150.00000,151.00000,777000
05/09/2008,0000,150.50000,156.50000,150.50000,153.50000,499000
05/12/2008,0000,156.00000,156.00000,151.00000,151.00000,189000
05/13/2008,0000,151.50000,153.50000,150.50000,152.00000,130000
05/14/2008,0000,152.00000,152.50000,151.50000,152.00000,93000
05/15/2008,0000,152.00000,154.00000,152.00000,152.00000,121000
05/16/2008,0000,152.00000,153.50000,151.50000,152.00000,157000
05/19/2008,0000,152.00000,154.50000,152.00000,154.50000,154000
05/20/2008,0000,155.50000,155.50000,151.00000,151.00000,204000
05/21/2008,0000,150.00000,152.00000,150.00000,151.00000,130000
05/22/2008,0000,153.00000,153.00000,150.00000,151.00000,134000
05/23/2008,0000,151.50000,153.00000,145.00000,150.50000,683000
05/26/2008,0000,147.50000,149.00000,145.00000,145.00000,165000
05/27/2008,0000,145.00000,146.00000,140.00000,142.00000,361000
05/28/2008,0000,143.00000,143.00000,140.00000,140.00000,71000
05/29/2008,0000,140.00000,142.50000,140.00000,141.00000,68000
05/30/2008,0000,142.00000,142.00000,140.00000,142.00000,26000
06/02/2008,0000,142.00000,145.00000,142.00000,145.00000,55000
06/03/2008,0000,145.00000,145.00000,143.00000,143.00000,23000
06/04/2008,0000,145.00000,145.00000,142.50000,144.00000,20000
06/05/2008,0000,142.00000,144.50000,142.00000,144.50000,31000
06/06/2008,0000,145.00000,146.00000,143.50000,143.50000,74000
06/10/2008,0000,143.00000,144.00000,140.50000,140.50000,94000
06/11/2008,0000,140.50000,142.00000,139.00000,141.00000,183000
06/12/2008,0000,141.00000,141.00000,138.00000,138.00000,243000
06/13/2008,0000,138.00000,140.00000,138.00000,140.00000,92000
06/16/2008,0000,140.00000,140.50000,137.50000,138.00000,119000
06/17/2008,0000,139.00000,139.50000,137.50000,138.00000,72000
06/18/2008,0000,139.50000,143.00000,139.00000,143.00000,78000
06/19/2008,0000,142.00000,143.00000,142.00000,142.50000,58000
06/20/2008,0000,142.50000,142.50000,141.50000,142.00000,45000
06/23/2008,0000,142.00000,143.00000,140.00000,143.00000,66000
06/24/2008,0000,143.00000,143.50000,142.00000,142.50000,80000
06/25/2008,0000,142.50000,143.00000,142.00000,142.50000,72000
06/26/2008,0000,143.00000,144.50000,143.00000,144.50000,92000
06/27/2008,0000,141.00000,144.00000,138.00000,138.00000,199000
06/30/2008,0000,138.00000,140.00000,138.00000,138.00000,209000
07/01/2008,0000,139.00000,140.50000,137.00000,138.50000,139000
07/02/2008,0000,138.50000,142.50000,138.50000,142.00000,136000
07/03/2008,0000,138.00000,142.00000,138.00000,140.50000,74000
07/04/2008,0000,143.00000,143.00000,138.00000,138.00000,73000
07/07/2008,0000,138.00000,139.50000,137.50000,139.50000,37000
07/08/2008,0000,140.00000,141.00000,138.00000,139.50000,159000
07/09/2008,0000,140.00000,141.00000,138.50000,138.50000,31000
07/10/2008,0000,138.50000,139.00000,137.50000,137.50000,43000
07/11/2008,0000,138.00000,139.50000,137.50000,138.50000,103000
07/14/2008,0000,138.50000,141.00000,138.00000,140.50000,97000
07/15/2008,0000,141.00000,141.00000,137.50000,138.00000,130000
07/16/2008,0000,138.00000,140.00000,138.00000,139.50000,254000
07/17/2008,0000,140.00000,141.50000,138.50000,140.50000,58000
07/18/2008,0000,141.00000,143.50000,140.00000,140.50000,185000
07/21/2008,0000,141.00000,143.50000,141.00000,142.00000,118000
07/22/2008,0000,142.00000,144.00000,142.00000,144.00000,61000
07/23/2008,0000,146.00000,148.00000,145.00000,147.50000,216000
07/24/2008,0000,149.00000,150.00000,147.00000,150.00000,206000
07/25/2008,0000,148.00000,151.50000,147.50000,150.00000,144000
07/29/2008,0000,150.00000,150.00000,148.50000,149.50000,106000
07/30/2008,0000,150.00000,150.00000,148.50000,149.50000,287000
07/31/2008,0000,143.00000,143.00000,136.00000,139.50000,301000
08/01/2008,0000,139.00000,141.00000,139.00000,141.00000,82000
08/04/2008,0000,131.50000,141.50000,131.50000,140.50000,103000
08/05/2008,0000,141.00000,143.00000,139.00000,139.00000,191000
08/06/2008,0000,140.00000,141.00000,139.50000,140.50000,63000
08/07/2008,0000,140.50000,143.00000,140.50000,142.50000,67000
08/08/2008,0000,142.50000,148.00000,142.50000,146.00000,227000
08/11/2008,0000,148.00000,148.50000,145.00000,147.50000,85000
08/12/2008,0000,148.00000,148.50000,145.50000,148.50000,79000
08/13/2008,0000,138.50000,138.50000,138.50000,138.50000,117000
08/14/2008,0000,129.00000,129.00000,129.00000,129.00000,283000
08/15/2008,0000,125.50000,132.00000,125.50000,129.50000,2454000
08/18/2008,0000,130.00000,130.00000,124.50000,125.50000,805000
08/19/2008,0000,125.00000,126.00000,124.50000,125.50000,419000
08/20/2008,0000,125.00000,128.00000,125.00000,128.00000,211000
08/21/2008,0000,127.50000,132.00000,126.50000,130.00000,228000
08/22/2008,0000,130.00000,138.00000,130.00000,132.50000,260000
08/25/2008,0000,133.00000,133.50000,130.50000,132.00000,95000
08/26/2008,0000,130.00000,131.50000,130.00000,131.50000,38000
08/27/2008,0000,131.50000,132.00000,130.00000,131.00000,120000
08/28/2008,0000,131.00000,131.50000,130.50000,131.00000,181000
08/29/2008,0000,133.50000,134.00000,130.50000,130.50000,156000
09/01/2008,0000,130.50000,131.00000,130.00000,130.50000,58000
09/02/2008,0000,130.50000,130.50000,129.50000,129.50000,71000
09/03/2008,0000,132.00000,132.50000,129.50000,129.50000,162000
09/04/2008,0000,129.00000,131.00000,128.50000,130.50000,146000
09/05/2008,0000,128.50000,129.50000,127.00000,128.50000,119000
09/08/2008,0000,130.00000,130.50000,129.50000,130.00000,89000
09/09/2008,0000,130.00000,130.00000,128.00000,128.00000,69000
09/10/2008,0000,128.00000,129.00000,128.00000,128.50000,24000
09/11/2008,0000,129.00000,129.50000,126.50000,126.50000,104000
09/12/2008,0000,126.50000,128.00000,126.00000,126.50000,100000
09/15/2008,0000,126.00000,128.50000,124.50000,124.50000,89000
09/16/2008,0000,124.50000,126.00000,122.50000,123.00000,257000
09/17/2008,0000,123.00000,125.00000,122.50000,122.50000,64000
09/18/2008,0000,122.50000,122.50000,114.00000,117.50000,457000
09/19/2008,0000,118.00000,125.00000,118.00000,118.50000,213000
09/22/2008,0000,119.00000,123.00000,119.00000,122.50000,104000
09/23/2008,0000,119.50000,122.00000,119.50000,120.50000,235000
09/24/2008,0000,120.50000,122.50000,118.00000,118.00000,245000
09/25/2008,0000,118.50000,119.00000,116.00000,116.00000,209000
09/26/2008,0000,116.00000,119.00000,115.50000,117.50000,191000
09/30/2008,0000,109.50000,117.50000,109.50000,116.50000,131000
10/01/2008,0000,117.00000,120.00000,117.00000,117.00000,103000
10/02/2008,0000,117.00000,118.00000,115.50000,116.00000,30000
10/03/2008,0000,114.50000,115.50000,112.50000,113.50000,21000
10/06/2008,0000,113.50000,114.00000,109.00000,111.50000,85000
10/07/2008,0000,109.00000,109.00000,104.00000,104.50000,226000
10/08/2008,0000,100.00000,100.50000,97.30000,98.20000,244000
10/09/2008,0000,98.70000,99.50000,97.30000,98.50000,168000
10/13/2008,0000,95.10000,95.90000,95.10000,95.10000,157000
10/14/2008,0000,97.00000,101.50000,97.00000,101.00000,295000
10/15/2008,0000,100.00000,103.00000,97.50000,103.00000,125000
10/16/2008,0000,99.40000,110.00000,99.40000,110.00000,191000
10/17/2008,0000,108.00000,108.00000,106.50000,106.50000,54000
10/20/2008,0000,104.00000,105.00000,103.00000,104.50000,218000
10/21/2008,0000,110.50000,110.50000,105.00000,106.00000,148000
10/22/2008,0000,104.00000,108.00000,104.00000,104.00000,144000
10/23/2008,0000,100.50000,104.00000,100.50000,104.00000,127000
10/24/2008,0000,103.50000,103.50000,100.50000,102.50000,81000
10/27/2008,0000,97.00000,99.90000,97.00000,97.00000,77000
10/28/2008,0000,97.00000,103.50000,96.50000,103.50000,141000
10/29/2008,0000,109.50000,109.50000,103.00000,105.00000,160000
10/30/2008,0000,105.00000,111.00000,105.00000,111.00000,112000
10/31/2008,0000,110.50000,112.50000,109.00000,111.50000,144000
11/03/2008,0000,111.50000,113.50000,110.00000,113.50000,135000
11/04/2008,0000,112.00000,112.00000,108.00000,110.50000,131000
11/05/2008,0000,111.00000,113.00000,108.00000,108.00000,139000
11/06/2008,0000,102.00000,106.00000,102.00000,104.50000,57000
11/07/2008,0000,104.50000,106.50000,104.50000,106.00000,115000
11/10/2008,0000,106.00000,108.00000,105.00000,107.00000,102000
11/11/2008,0000,107.00000,107.00000,103.50000,106.00000,91000
11/12/2008,0000,104.00000,105.50000,103.00000,105.00000,53000
11/13/2008,0000,104.00000,104.50000,102.00000,103.00000,70000
11/14/2008,0000,103.00000,106.00000,103.00000,104.50000,56000
11/17/2008,0000,103.00000,104.00000,102.00000,103.50000,10000
11/18/2008,0000,102.00000,102.00000,99.00000,101.50000,143000
11/19/2008,0000,101.50000,103.50000,101.50000,103.00000,122000
11/20/2008,0000,99.00000,102.00000,99.00000,100.00000,100000
11/21/2008,0000,98.50000,100.00000,97.50000,99.50000,113000
11/24/2008,0000,100.00000,100.50000,100.00000,100.00000,15000
11/25/2008,0000,100.50000,102.00000,100.50000,100.50000,19000
11/26/2008,0000,97.50000,100.00000,97.50000,100.00000,34000
11/27/2008,0000,100.00000,102.50000,100.00000,102.50000,32000
11/28/2008,0000,102.50000,102.50000,100.00000,100.50000,21000
12/01/2008,0000,100.50000,102.50000,100.00000,100.50000,31000
12/02/2008,0000,99.00000,100.00000,98.90000,100.00000,27000
12/03/2008,0000,100.50000,100.50000,99.00000,100.00000,13000
12/04/2008,0000,100.00000,100.00000,99.00000,100.00000,19000
12/05/2008,0000,100.00000,100.00000,99.00000,99.50000,35000
12/08/2008,0000,100.00000,106.00000,100.00000,105.00000,109000
12/09/2008,0000,108.00000,108.00000,105.50000,106.50000,92000
12/10/2008,0000,106.50000,108.00000,106.50000,107.50000,72000
12/11/2008,0000,108.00000,110.00000,108.00000,109.50000,103000
12/12/2008,0000,109.00000,110.00000,105.00000,106.00000,45000
12/15/2008,0000,106.00000,110.50000,105.00000,105.50000,113000
12/16/2008,0000,106.00000,106.50000,104.00000,105.50000,43000
12/17/2008,0000,106.50000,107.00000,105.00000,106.00000,62000
12/18/2008,0000,105.00000,106.50000,104.00000,106.50000,51000
12/19/2008,0000,106.50000,106.50000,104.50000,105.00000,38000
12/22/2008,0000,105.00000,107.00000,105.00000,105.50000,104000
12/23/2008,0000,105.00000,105.50000,100.50000,103.00000,69000
12/24/2008,0000,101.00000,103.00000,101.00000,102.00000,17000
12/25/2008,0000,103.50000,104.50000,103.50000,104.00000,21000
12/26/2008,0000,104.00000,106.00000,104.00000,104.00000,52000
12/29/2008,0000,104.50000,105.00000,104.00000,104.00000,10000
12/30/2008,0000,103.00000,107.00000,103.00000,107.00000,91000
12/31/2008,0000,108.00000,108.00000,106.00000,107.00000,71000
01/05/2009,0000,109.00000,110.00000,108.00000,108.00000,68000
01/06/2009,0000,108.00000,109.00000,108.00000,109.00000,112000
01/07/2009,0000,109.50000,110.00000,108.50000,109.00000,104000
01/08/2009,0000,108.00000,109.00000,105.00000,105.00000,71000
01/09/2009,0000,106.00000,107.00000,105.00000,107.00000,55000
01/12/2009,0000,107.00000,107.50000,105.50000,107.00000,32000
01/13/2009,0000,106.50000,107.00000,106.50000,107.00000,12000
01/14/2009,0000,107.00000,107.00000,106.00000,106.00000,27000
01/15/2009,0000,105.00000,106.00000,102.50000,104.00000,26000
01/16/2009,0000,105.00000,105.00000,103.00000,105.00000,88000
01/19/2009,0000,105.50000,105.50000,104.00000,104.00000,26000
01/20/2009,0000,104.00000,104.00000,103.00000,103.50000,55000
01/21/2009,0000,103.00000,104.00000,103.00000,103.50000,63000
02/02/2009,0000,105.00000,110.00000,105.00000,109.00000,78000
02/03/2009,0000,110.00000,110.00000,108.50000,108.50000,75000
02/04/2009,0000,108.50000,109.00000,107.00000,107.00000,78000
02/05/2009,0000,108.00000,110.00000,108.00000,108.50000,145000
02/06/2009,0000,108.50000,110.00000,108.00000,108.00000,55000
02/09/2009,0000,110.00000,110.00000,107.50000,108.50000,91000
02/10/2009,0000,108.50000,108.50000,108.00000,108.00000,37000
02/11/2009,0000,107.00000,108.50000,107.00000,108.00000,37000
02/12/2009,0000,107.50000,108.00000,107.00000,107.00000,108000
02/13/2009,0000,108.00000,109.00000,107.50000,108.50000,48000
02/16/2009,0000,108.50000,109.50000,108.00000,108.00000,48000
02/17/2009,0000,109.00000,111.50000,107.50000,109.50000,169000
02/18/2009,0000,109.50000,109.50000,107.50000,108.50000,33000
02/19/2009,0000,108.50000,109.50000,108.00000,109.50000,27000
02/20/2009,0000,109.00000,109.00000,108.00000,108.00000,79000
02/23/2009,0000,108.00000,109.00000,107.50000,108.00000,70000
02/24/2009,0000,109.00000,109.00000,108.00000,108.00000,18000
02/25/2009,0000,109.00000,109.50000,107.50000,108.00000,34000
02/26/2009,0000,108.50000,109.50000,108.50000,109.50000,33000
02/27/2009,0000,110.00000,112.00000,109.00000,112.00000,180000
03/02/2009,0000,112.00000,112.00000,109.00000,109.00000,71000
03/03/2009,0000,108.00000,109.00000,108.00000,108.50000,71000
03/04/2009,0000,108.00000,111.00000,108.00000,110.00000,100000
03/05/2009,0000,110.00000,112.00000,110.00000,110.50000,117000
03/06/2009,0000,110.50000,112.50000,110.00000,110.00000,90000
03/09/2009,0000,111.50000,113.00000,110.50000,113.00000,256000
03/10/2009,0000,113.50000,116.00000,113.00000,116.00000,233000
03/11/2009,0000,118.00000,118.00000,115.00000,115.50000,85000
03/12/2009,0000,115.00000,116.50000,114.50000,114.50000,109000
03/13/2009,0000,115.00000,116.50000,115.00000,115.50000,57000
03/16/2009,0000,115.50000,117.00000,115.00000,115.00000,31000
03/17/2009,0000,116.50000,116.50000,114.50000,114.50000,51000
03/18/2009,0000,114.50000,116.00000,114.50000,115.50000,71000
03/19/2009,0000,115.50000,117.00000,115.50000,116.00000,98000
03/20/2009,0000,116.00000,121.00000,116.00000,120.00000,230000
03/23/2009,0000,122.00000,122.50000,119.00000,122.50000,140000
03/24/2009,0000,124.50000,131.00000,124.50000,128.00000,342000
03/25/2009,0000,129.00000,130.00000,126.50000,129.00000,259000
03/26/2009,0000,129.00000,129.00000,126.50000,128.00000,154000
03/27/2009,0000,128.00000,133.00000,128.00000,129.50000,219000
03/30/2009,0000,129.00000,129.50000,126.00000,126.00000,90000
03/31/2009,0000,125.00000,126.50000,124.00000,124.50000,96000
04/01/2009,0000,124.50000,128.00000,124.50000,127.00000,83000
04/02/2009,0000,128.00000,130.00000,126.50000,127.00000,203000
04/03/2009,0000,129.00000,129.00000,126.00000,126.50000,76000
04/06/2009,0000,126.50000,126.50000,125.00000,126.00000,111000
04/07/2009,0000,126.00000,127.00000,125.00000,125.00000,66000
04/08/2009,0000,125.00000,127.00000,125.00000,125.00000,71000
04/09/2009,0000,126.50000,129.00000,126.50000,129.00000,163000
04/10/2009,0000,130.00000,130.50000,126.00000,126.50000,129000
04/13/2009,0000,127.00000,128.00000,126.00000,127.50000,133000
04/14/2009,0000,128.00000,128.00000,126.00000,127.00000,199000
04/15/2009,0000,126.50000,127.50000,125.00000,126.00000,170000
04/16/2009,0000,127.50000,128.50000,125.50000,126.50000,370000
04/17/2009,0000,127.00000,127.50000,118.50000,119.00000,685000
04/20/2009,0000,119.00000,122.00000,115.50000,119.50000,132000
04/21/2009,0000,119.00000,121.00000,115.00000,121.00000,113000
04/22/2009,0000,123.00000,123.00000,120.50000,121.00000,79000
04/23/2009,0000,121.00000,121.00000,119.00000,120.50000,93000
04/24/2009,0000,120.50000,122.00000,120.00000,121.50000,217000
04/27/2009,0000,122.50000,123.00000,117.50000,118.00000,281000
04/28/2009,0000,117.50000,117.50000,115.50000,116.00000,237000
04/29/2009,0000,115.50000,117.50000,115.00000,116.00000,239000
04/30/2009,0000,121.00000,122.50000,118.50000,120.50000,500000
05/04/2009,0000,122.50000,124.50000,119.50000,123.50000,455000
05/05/2009,0000,125.00000,125.00000,120.50000,121.50000,343000
05/06/2009,0000,120.00000,127.50000,120.00000,127.50000,1092000
05/07/2009,0000,128.50000,128.50000,124.00000,125.00000,413000
05/08/2009,0000,123.50000,126.00000,123.00000,125.50000,175000
05/11/2009,0000,127.00000,133.50000,127.00000,132.00000,757000
05/12/2009,0000,132.00000,132.00000,125.00000,126.50000,538000
05/13/2009,0000,126.50000,127.50000,125.50000,126.50000,114000
05/14/2009,0000,125.00000,126.00000,124.50000,124.50000,163000
05/15/2009,0000,125.00000,126.00000,124.50000,125.50000,170000
05/18/2009,0000,125.00000,127.00000,124.00000,125.00000,205000
05/19/2009,0000,126.50000,127.00000,125.00000,125.00000,207000
05/20/2009,0000,127.00000,127.00000,125.00000,125.00000,180000
05/21/2009,0000,126.00000,129.50000,125.00000,129.00000,293000
05/22/2009,0000,128.50000,130.50000,126.50000,128.50000,286000
05/25/2009,0000,130.00000,131.50000,127.00000,128.00000,342000
05/26/2009,0000,129.00000,129.00000,125.00000,125.50000,306000
05/27/2009,0000,126.50000,132.50000,126.50000,130.00000,578000
06/01/2009,0000,132.00000,132.50000,130.50000,130.50000,284000
06/02/2009,0000,132.00000,133.00000,128.00000,128.00000,376000
06/03/2009,0000,128.00000,129.50000,127.00000,128.00000,117000
06/04/2009,0000,128.00000,129.00000,127.50000,128.00000,113000
06/05/2009,0000,128.50000,129.50000,128.50000,129.00000,67000
06/08/2009,0000,131.00000,131.50000,127.50000,130.00000,181000
06/09/2009,0000,128.00000,129.00000,126.00000,126.00000,152000
06/10/2009,0000,125.00000,127.50000,125.00000,126.00000,130000
06/11/2009,0000,126.00000,127.00000,126.00000,127.00000,46000
06/12/2009,0000,127.00000,127.00000,126.00000,126.00000,49000
06/15/2009,0000,125.00000,126.00000,123.00000,123.00000,127000
06/16/2009,0000,123.00000,124.00000,121.50000,122.00000,197000
06/17/2009,0000,122.00000,123.50000,121.00000,121.00000,225000
06/18/2009,0000,121.00000,122.50000,121.00000,121.00000,78000
06/19/2009,0000,121.00000,126.50000,121.00000,126.50000,91000
06/22/2009,0000,126.50000,126.50000,123.50000,125.00000,79000
06/23/2009,0000,124.50000,125.50000,123.00000,125.50000,24000
06/24/2009,0000,123.00000,125.00000,122.50000,125.00000,149000
06/25/2009,0000,124.50000,125.50000,124.00000,125.00000,60000
06/26/2009,0000,125.00000,126.00000,125.00000,125.00000,60000
06/29/2009,0000,126.00000,126.00000,124.00000,124.50000,65000
06/30/2009,0000,124.50000,125.50000,124.00000,125.50000,63000
07/01/2009,0000,125.50000,125.50000,123.50000,125.50000,118000
07/02/2009,0000,126.00000,126.00000,125.00000,126.00000,88000
07/03/2009,0000,125.00000,125.50000,124.00000,125.00000,234000
07/06/2009,0000,125.00000,127.00000,125.00000,126.50000,118000
07/07/2009,0000,127.00000,130.00000,127.00000,130.00000,285000
07/08/2009,0000,130.00000,132.50000,128.50000,130.00000,375000
07/09/2009,0000,130.00000,132.00000,129.00000,129.50000,417000
07/10/2009,0000,132.00000,132.00000,129.50000,130.00000,214000
07/13/2009,0000,130.00000,130.00000,126.00000,126.00000,179000
07/14/2009,0000,128.00000,130.50000,127.00000,128.00000,159000
07/15/2009,0000,129.50000,132.50000,129.50000,131.00000,333000
07/16/2009,0000,133.00000,133.00000,128.50000,128.50000,520000
07/17/2009,0000,131.00000,137.00000,130.00000,137.00000,1004000
07/20/2009,0000,146.50000,146.50000,145.00000,146.50000,1397000
07/21/2009,0000,148.00000,154.00000,142.00000,151.00000,2930000
07/22/2009,0000,152.50000,157.00000,150.00000,150.00000,1322000
07/23/2009,0000,148.00000,160.50000,146.50000,160.00000,1887000
07/24/2009,0000,159.50000,162.00000,154.00000,154.00000,1442000
07/27/2009,0000,154.00000,157.50000,154.00000,155.00000,643000
07/28/2009,0000,155.00000,157.00000,152.00000,152.50000,732000
07/29/2009,0000,153.00000,158.00000,153.00000,153.50000,977000
07/30/2009,0000,154.00000,155.00000,150.00000,152.50000,507000
07/31/2009,0000,154.00000,156.50000,148.00000,148.50000,989000
08/03/2009,0000,148.00000,151.50000,147.00000,148.50000,463000
08/04/2009,0000,149.50000,151.00000,143.00000,145.00000,630000
08/05/2009,0000,147.50000,148.00000,137.50000,138.50000,1146000
08/06/2009,0000,139.00000,144.50000,138.00000,142.50000,441000
08/10/2009,0000,142.00000,146.50000,141.50000,143.00000,659000
08/11/2009,0000,144.00000,146.50000,143.00000,146.00000,433000
08/12/2009,0000,146.50000,149.50000,146.50000,148.00000,642000
08/13/2009,0000,148.00000,150.00000,148.00000,148.50000,413000
08/14/2009,0000,148.00000,149.50000,147.00000,147.00000,355000
08/17/2009,0000,147.00000,147.00000,142.50000,144.50000,519000
08/18/2009,0000,142.00000,144.00000,139.00000,140.00000,404000
08/19/2009,0000,140.00000,143.50000,140.00000,142.50000,241000
08/20/2009,0000,142.00000,143.00000,140.00000,142.00000,322000
08/21/2009,0000,142.00000,145.50000,141.00000,141.50000,411000
08/24/2009,0000,143.00000,144.50000,141.50000,144.50000,488000
08/25/2009,0000,143.00000,147.50000,143.00000,146.50000,954000
08/26/2009,0000,138.00000,139.00000,133.00000,133.00000,596000
08/27/2009,0000,134.00000,135.50000,132.00000,133.00000,427000
08/28/2009,0000,133.00000,134.00000,132.00000,132.00000,280000
08/31/2009,0000,132.00000,134.50000,131.50000,133.50000,229000
09/01/2009,0000,133.00000,138.00000,133.00000,138.00000,450000
09/02/2009,0000,137.00000,138.00000,136.50000,138.00000,414000
09/03/2009,0000,138.50000,143.50000,138.00000,141.50000,568000
09/04/2009,0000,144.00000,144.00000,141.00000,141.50000,315000
09/07/2009,0000,141.00000,144.00000,141.00000,142.50000,264000
09/08/2009,0000,145.00000,147.50000,144.00000,144.00000,922000
09/09/2009,0000,146.00000,148.00000,144.50000,146.50000,895000
09/10/2009,0000,150.00000,153.00000,146.00000,146.50000,594000
09/11/2009,0000,148.00000,151.00000,148.00000,150.50000,875000
09/14/2009,0000,150.00000,150.00000,147.00000,148.00000,486000
09/15/2009,0000,148.00000,151.00000,148.00000,150.50000,436000
09/16/2009,0000,151.50000,152.50000,150.00000,152.00000,548000
09/17/2009,0000,152.50000,152.50000,150.00000,150.00000,193000
09/18/2009,0000,149.50000,150.00000,149.00000,150.00000,227000
09/21/2009,0000,151.00000,151.50000,150.00000,150.00000,237000
09/22/2009,0000,150.00000,151.00000,148.50000,148.50000,216000
09/23/2009,0000,148.50000,151.00000,148.50000,149.50000,397000
09/24/2009,0000,149.00000,151.00000,149.00000,150.00000,184000
09/25/2009,0000,151.00000,160.50000,150.00000,160.50000,1993000
09/28/2009,0000,159.50000,167.00000,159.00000,163.50000,1674000
09/29/2009,0000,166.00000,166.50000,161.50000,163.50000,482000
09/30/2009,0000,166.00000,166.50000,163.50000,164.00000,560000
10/01/2009,0000,164.50000,165.00000,162.50000,164.00000,310000
10/02/2009,0000,163.00000,164.50000,162.50000,163.50000,135000
10/05/2009,0000,164.50000,168.50000,163.50000,168.50000,494000
10/06/2009,0000,172.00000,172.00000,168.00000,168.00000,485000
10/07/2009,0000,170.00000,170.50000,168.50000,168.50000,301000
10/08/2009,0000,169.00000,169.00000,163.00000,163.00000,352000
10/09/2009,0000,165.00000,171.50000,163.50000,170.00000,656000
10/12/2009,0000,171.00000,175.50000,168.00000,174.50000,522000
10/13/2009,0000,173.00000,178.00000,172.00000,175.50000,712000
10/14/2009,0000,175.50000,176.00000,172.50000,172.50000,282000
10/15/2009,0000,173.00000,175.00000,171.50000,174.00000,330000
10/16/2009,0000,173.00000,174.50000,171.50000,171.50000,100000
10/19/2009,0000,171.50000,173.50000,168.00000,168.00000,142000
10/20/2009,0000,171.50000,172.00000,168.50000,171.00000,224000
10/21/2009,0000,171.00000,171.00000,168.00000,168.00000,152000
10/22/2009,0000,168.00000,171.00000,168.00000,170.00000,150000
10/23/2009,0000,172.00000,172.00000,169.50000,170.00000,176000
10/26/2009,0000,170.00000,171.00000,168.50000,168.50000,83000
10/27/2009,0000,168.00000,168.50000,166.00000,166.50000,122000
10/28/2009,0000,166.50000,168.00000,164.50000,167.50000,230000
10/29/2009,0000,167.50000,176.00000,167.00000,174.00000,949000
10/30/2009,0000,176.00000,186.00000,174.50000,180.00000,1209000
11/02/2009,0000,178.00000,185.00000,177.00000,179.50000,224000
11/03/2009,0000,179.50000,180.00000,176.00000,178.00000,94000
11/04/2009,0000,178.00000,186.00000,178.00000,185.00000,353000
11/05/2009,0000,185.00000,187.50000,182.50000,186.50000,402000
11/06/2009,0000,188.00000,189.50000,186.50000,187.00000,368000
11/09/2009,0000,188.00000,188.50000,185.00000,186.00000,241000
11/10/2009,0000,188.00000,188.00000,182.50000,184.00000,201000
11/11/2009,0000,183.00000,186.00000,181.00000,186.00000,245000
11/12/2009,0000,183.00000,185.00000,180.00000,182.50000,223000
11/13/2009,0000,180.50000,182.00000,180.00000,181.50000,97000
11/16/2009,0000,182.00000,183.00000,180.00000,181.50000,142000
11/17/2009,0000,182.00000,190.00000,182.00000,185.50000,490000
11/18/2009,0000,186.00000,187.00000,183.00000,185.00000,198000
11/19/2009,0000,185.00000,186.00000,183.00000,184.00000,137000
11/20/2009,0000,185.00000,186.00000,184.00000,184.50000,77000
11/23/2009,0000,182.50000,184.00000,181.00000,181.50000,135000
11/24/2009,0000,183.50000,185.00000,183.00000,183.50000,80000
11/25/2009,0000,183.50000,184.50000,182.50000,183.00000,53000
11/26/2009,0000,183.00000,184.00000,182.00000,182.00000,48000
11/27/2009,0000,182.00000,182.00000,178.50000,178.50000,154000
11/30/2009,0000,179.00000,181.00000,179.00000,180.00000,85000
12/01/2009,0000,179.50000,184.00000,179.50000,181.50000,143000
12/02/2009,0000,181.00000,184.50000,181.00000,183.50000,220000
12/03/2009,0000,184.00000,184.00000,181.00000,181.50000,39000
12/04/2009,0000,183.00000,183.00000,180.00000,181.50000,38000
12/07/2009,0000,181.50000,187.00000,181.50000,183.00000,124000
12/08/2009,0000,185.00000,187.00000,184.50000,185.00000,178000
12/09/2009,0000,185.00000,185.50000,182.00000,182.50000,88000
12/11/2009,0000,181.00000,188.00000,181.00000,187.50000,263000
12/14/2009,0000,187.50000,188.50000,184.00000,184.50000,85000
12/15/2009,0000,184.00000,185.50000,183.00000,184.00000,50000
12/16/2009,0000,185.00000,185.50000,184.00000,184.00000,72000
12/17/2009,0000,186.50000,187.00000,184.00000,186.50000,158000
12/18/2009,0000,186.00000,187.00000,184.00000,187.00000,31000
12/21/2009,0000,187.50000,187.50000,184.00000,187.00000,46000
12/22/2009,0000,187.50000,187.50000,185.50000,187.50000,119000
12/23/2009,0000,187.50000,188.00000,184.50000,187.00000,158000
12/25/2009,0000,186.00000,186.50000,185.00000,185.50000,32000
12/25/2009,0000,186.00000,186.50000,185.00000,185.50000,32000
12/28/2009,0000,185.50000,185.50000,183.00000,183.00000,146000
12/29/2009,1230,182.50000,184.00000,182.50000,184.00000,161511
