DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
03/27/2008,0000,80.00000,86.90000,79.40000,86.80000,1512000
04/08/2008,0000,95.50000,98.80000,92.80000,97.40000,595000
04/09/2008,0000,97.50000,104.00000,97.50000,104.00000,1123000
04/14/2008,0000,111.00000,115.00000,109.50000,114.50000,671000
04/16/2008,0000,122.50000,131.00000,122.50000,125.00000,1347000
04/18/2008,0000,120.00000,122.50000,117.00000,122.50000,439000
04/21/2008,0000,122.50000,126.50000,118.50000,125.00000,543000
04/22/2008,0000,125.00000,126.00000,122.00000,124.50000,409000
04/23/2008,0000,123.50000,133.00000,120.00000,130.00000,940000
04/24/2008,0000,129.00000,131.50000,127.00000,127.00000,513000
04/25/2008,0000,127.00000,134.00000,125.00000,132.50000,479000
04/28/2008,0000,133.00000,139.00000,133.00000,135.00000,1066000
04/29/2008,0000,134.00000,139.50000,131.00000,137.00000,683000
04/30/2008,0000,138.00000,139.50000,134.00000,136.00000,493000
05/05/2008,0000,137.50000,137.50000,132.50000,135.00000,413000
05/06/2008,0000,135.00000,135.50000,132.50000,133.00000,347000
05/07/2008,0000,133.00000,142.00000,132.00000,138.50000,1356000
05/08/2008,0000,138.00000,142.00000,136.50000,137.50000,488000
05/09/2008,0000,138.00000,138.50000,134.00000,135.50000,376000
05/12/2008,0000,135.50000,135.50000,132.00000,135.00000,289000
05/13/2008,0000,135.00000,140.00000,134.00000,138.00000,307000
05/14/2008,0000,138.00000,140.50000,137.50000,138.00000,223000
05/15/2008,0000,138.50000,140.00000,137.00000,137.50000,200000
05/16/2008,0000,139.50000,139.50000,134.00000,137.00000,348000
05/19/2008,0000,137.00000,139.00000,134.00000,135.00000,259000
05/20/2008,0000,135.00000,140.00000,134.50000,136.00000,496000
05/21/2008,0000,136.00000,136.50000,129.00000,134.00000,440000
05/22/2008,0000,130.00000,132.00000,128.50000,129.00000,284000
05/23/2008,0000,129.00000,129.00000,120.00000,120.00000,700000
05/26/2008,0000,114.50000,117.50000,112.00000,112.00000,733000
05/27/2008,0000,112.00000,117.50000,109.50000,116.00000,869000
05/28/2008,0000,116.50000,118.00000,113.50000,118.00000,658000
05/29/2008,0000,118.00000,120.00000,116.00000,118.00000,572000
05/30/2008,0000,119.50000,119.50000,116.50000,118.50000,257000
06/02/2008,0000,118.50000,124.00000,116.00000,123.00000,340000
06/03/2008,0000,121.00000,123.00000,118.50000,121.50000,234000
06/04/2008,0000,120.00000,123.00000,117.00000,119.00000,281000
06/05/2008,0000,118.00000,118.50000,114.50000,116.00000,357000
06/06/2008,0000,116.50000,117.50000,113.50000,115.50000,372000
06/10/2008,0000,110.50000,113.00000,105.50000,105.50000,417000
06/11/2008,0000,106.50000,106.50000,98.50000,106.00000,801000
06/12/2008,0000,106.00000,109.50000,100.00000,109.50000,858000
06/13/2008,0000,111.00000,117.00000,109.50000,117.00000,862000
06/16/2008,0000,117.00000,118.00000,112.00000,115.50000,377000
06/17/2008,0000,113.50000,116.00000,112.50000,115.00000,172000
06/18/2008,0000,115.00000,116.50000,113.50000,115.50000,133000
06/19/2008,0000,114.50000,115.50000,112.50000,115.50000,99000
06/20/2008,0000,116.00000,116.00000,111.50000,113.00000,218000
06/23/2008,0000,109.50000,116.00000,107.00000,115.00000,285000
06/24/2008,0000,113.00000,116.00000,110.50000,114.00000,175000
06/25/2008,0000,112.00000,113.50000,109.00000,113.00000,155000
06/26/2008,0000,112.00000,112.50000,108.50000,111.00000,222000
06/27/2008,0000,104.50000,105.00000,103.50000,103.50000,296000
06/30/2008,0000,102.00000,102.00000,96.30000,97.70000,352000
07/01/2008,0000,97.00000,97.00000,90.90000,90.90000,282000
07/02/2008,0000,90.90000,95.00000,90.80000,94.50000,193000
07/03/2008,0000,89.50000,101.00000,89.50000,100.00000,224000
07/04/2008,0000,100.00000,101.00000,95.00000,96.70000,219000
07/07/2008,0000,96.00000,99.00000,95.50000,98.90000,54000
07/08/2008,0000,97.50000,97.50000,92.60000,96.70000,110000
07/09/2008,0000,97.20000,98.50000,95.00000,96.90000,118000
07/10/2008,0000,95.00000,97.50000,95.00000,97.50000,119000
07/11/2008,0000,98.50000,103.50000,98.50000,102.00000,267000
07/14/2008,0000,100.00000,100.50000,98.10000,99.70000,155000
07/15/2008,0000,98.00000,98.00000,93.20000,94.30000,106000
07/16/2008,0000,92.10000,94.90000,90.30000,91.80000,140000
07/17/2008,0000,93.00000,94.40000,92.00000,94.20000,175000
07/18/2008,0000,94.30000,94.30000,87.70000,87.70000,142000
07/21/2008,0000,88.50000,93.80000,86.50000,93.80000,292000
07/22/2008,0000,93.20000,94.20000,91.00000,93.50000,90000
07/23/2008,0000,94.50000,99.50000,93.50000,98.50000,332000
07/24/2008,0000,99.90000,99.90000,97.50000,99.00000,149000
07/25/2008,0000,97.90000,97.90000,94.50000,97.80000,201000
07/29/2008,0000,95.10000,96.50000,93.30000,96.50000,86000
07/30/2008,0000,97.20000,97.20000,94.00000,95.00000,138000
07/31/2008,0000,95.00000,95.50000,88.40000,92.80000,431000
08/01/2008,0000,87.00000,88.90000,86.40000,87.80000,374000
08/04/2008,0000,85.00000,86.00000,81.70000,84.80000,367000
08/05/2008,0000,85.20000,85.20000,81.50000,82.50000,181000
08/06/2008,0000,84.20000,85.60000,83.30000,84.20000,219000
08/07/2008,0000,84.70000,86.70000,84.70000,85.50000,211000
08/08/2008,0000,85.50000,87.80000,85.50000,87.70000,264000
08/11/2008,0000,89.70000,93.20000,89.70000,92.00000,303000
08/12/2008,0000,92.50000,92.50000,90.00000,91.40000,180000
08/13/2008,0000,91.40000,93.10000,90.10000,92.40000,152000
08/14/2008,0000,90.70000,92.50000,90.70000,91.80000,78000
08/15/2008,0000,92.20000,94.40000,91.30000,91.50000,258000
08/18/2008,0000,91.50000,91.50000,85.30000,85.40000,276000
08/19/2008,0000,85.00000,87.00000,84.90000,86.20000,256000
08/20/2008,0000,85.00000,85.60000,84.10000,84.90000,218000
08/21/2008,0000,85.00000,85.50000,82.50000,83.80000,152000
08/22/2008,0000,86.10000,86.80000,83.80000,85.30000,400000
08/25/2008,0000,86.80000,86.80000,83.90000,84.70000,337000
08/26/2008,0000,83.90000,84.50000,82.10000,84.40000,232000
08/27/2008,0000,85.50000,86.20000,83.20000,86.20000,455000
08/28/2008,0000,86.70000,89.30000,85.50000,86.80000,831000
08/29/2008,0000,84.10000,84.10000,82.20000,83.50000,359000
09/01/2008,0000,82.50000,82.50000,78.50000,79.30000,145000
09/02/2008,0000,79.30000,80.40000,77.20000,80.40000,148000
09/03/2008,0000,80.30000,80.30000,77.30000,79.30000,129000
09/04/2008,0000,77.80000,79.00000,76.20000,78.00000,143000
09/05/2008,0000,76.00000,77.90000,73.10000,77.90000,170000
09/08/2008,0000,78.90000,82.70000,78.10000,80.90000,204000
09/09/2008,0000,80.80000,80.80000,75.50000,77.60000,144000
09/10/2008,0000,75.00000,77.30000,75.00000,76.90000,111000
09/11/2008,0000,77.20000,77.70000,75.50000,76.00000,87000
09/12/2008,0000,76.50000,77.20000,74.00000,76.60000,80000
09/15/2008,0000,75.50000,75.70000,71.30000,71.30000,183000
09/16/2008,0000,66.50000,70.00000,66.40000,69.50000,260000
09/17/2008,0000,70.50000,73.80000,69.00000,70.80000,238000
09/18/2008,0000,66.50000,73.00000,66.50000,73.00000,194000
09/19/2008,0000,75.00000,76.00000,74.00000,75.50000,277000
09/22/2008,0000,76.60000,76.60000,74.00000,75.20000,133000
09/23/2008,0000,74.00000,74.50000,73.00000,74.20000,215000
09/24/2008,0000,74.00000,76.20000,73.50000,74.90000,327000
09/25/2008,0000,73.00000,73.10000,69.70000,69.70000,305000
09/26/2008,0000,69.50000,69.50000,64.90000,68.70000,531000
09/30/2008,0000,63.90000,65.50000,63.90000,64.90000,257000
10/01/2008,0000,65.70000,65.90000,61.10000,63.90000,396000
10/02/2008,0000,63.00000,63.50000,60.60000,62.50000,370000
10/03/2008,0000,61.00000,63.00000,59.60000,62.50000,557000
10/06/2008,0000,64.00000,64.00000,58.80000,59.90000,393000
10/07/2008,0000,58.00000,59.00000,57.00000,58.00000,538000
10/08/2008,0000,56.30000,56.40000,54.00000,54.00000,434000
10/09/2008,0000,53.00000,53.10000,50.30000,52.50000,823000
10/13/2008,0000,50.70000,50.70000,50.70000,50.70000,70000
10/14/2008,0000,53.80000,54.20000,52.00000,54.20000,501000
10/15/2008,0000,53.50000,53.60000,52.40000,53.20000,374000
10/16/2008,0000,51.40000,54.00000,51.40000,54.00000,357000
10/17/2008,0000,54.00000,57.60000,54.00000,55.60000,662000
10/20/2008,0000,54.30000,59.40000,53.80000,59.40000,476000
10/21/2008,0000,61.50000,63.50000,60.80000,63.00000,914000
10/22/2008,0000,62.00000,64.70000,61.00000,61.60000,400000
10/23/2008,0000,59.50000,61.00000,59.50000,61.00000,306000
10/24/2008,0000,60.60000,60.60000,58.90000,58.90000,237000
10/27/2008,0000,56.00000,60.00000,54.80000,55.00000,643000
10/28/2008,0000,54.00000,58.80000,51.40000,58.80000,498000
10/29/2008,0000,62.90000,62.90000,59.80000,60.70000,426000
10/30/2008,0000,61.00000,64.50000,59.10000,63.60000,410000
10/31/2008,0000,62.50000,63.60000,60.00000,62.00000,414000
11/03/2008,0000,60.50000,62.00000,60.50000,61.50000,260000
11/04/2008,0000,61.00000,61.00000,59.00000,60.50000,234000
11/05/2008,0000,61.30000,61.50000,59.30000,60.20000,191000
11/06/2008,0000,56.50000,58.00000,56.00000,56.00000,257000
11/07/2008,0000,53.00000,57.00000,53.00000,57.00000,168000
11/10/2008,0000,57.00000,57.00000,54.00000,54.10000,148000
11/11/2008,0000,52.70000,52.70000,50.40000,52.50000,348000
11/12/2008,0000,51.00000,52.50000,50.50000,50.90000,156000
11/13/2008,0000,49.00000,49.00000,47.55000,48.80000,235000
11/14/2008,0000,49.00000,51.00000,48.20000,51.00000,360000
11/17/2008,0000,49.15000,50.20000,48.80000,50.20000,149000
11/18/2008,0000,48.60000,48.60000,47.00000,48.50000,127000
11/19/2008,0000,47.00000,50.00000,47.00000,49.75000,83000
11/20/2008,0000,47.20000,48.40000,47.10000,47.50000,76000
11/21/2008,0000,47.00000,50.80000,47.00000,50.40000,126000
11/24/2008,0000,50.30000,50.30000,48.00000,48.50000,98000
11/25/2008,0000,49.25000,49.90000,48.80000,48.80000,137000
11/26/2008,0000,48.50000,49.00000,48.10000,48.35000,55000
11/27/2008,0000,48.50000,51.20000,48.50000,50.80000,284000
11/28/2008,0000,51.50000,53.00000,51.00000,51.00000,444000
12/01/2008,0000,51.00000,51.40000,50.00000,50.20000,178000
12/02/2008,0000,48.50000,48.60000,47.40000,48.35000,156000
12/03/2008,0000,48.00000,48.50000,46.70000,47.00000,185000
12/04/2008,0000,47.20000,47.60000,46.70000,47.00000,114000
12/05/2008,0000,46.90000,47.20000,46.10000,47.00000,75000
12/08/2008,0000,47.40000,49.60000,47.40000,49.60000,207000
12/09/2008,0000,49.70000,50.90000,49.10000,49.20000,185000
12/10/2008,0000,49.25000,51.40000,49.25000,51.20000,438000
12/11/2008,0000,51.50000,54.40000,51.50000,52.60000,665000
12/12/2008,0000,52.60000,52.60000,48.95000,50.50000,412000
12/15/2008,0000,51.50000,53.00000,51.00000,52.20000,466000
12/16/2008,0000,52.40000,52.40000,50.80000,51.50000,225000
12/17/2008,0000,52.50000,52.80000,50.00000,50.00000,254000
12/18/2008,0000,50.00000,50.10000,48.70000,49.60000,92000
12/19/2008,0000,49.60000,49.95000,48.70000,49.95000,129000
12/22/2008,0000,50.00000,50.00000,47.60000,48.85000,162000
12/23/2008,0000,48.60000,48.60000,46.35000,46.60000,216000
12/24/2008,0000,47.20000,48.35000,46.95000,47.90000,149000
12/25/2008,0000,48.10000,48.50000,47.20000,48.20000,125000
12/26/2008,0000,47.90000,49.10000,47.85000,48.80000,135000
12/29/2008,0000,48.10000,48.90000,48.00000,48.70000,46000
12/30/2008,0000,49.00000,51.60000,48.70000,51.10000,466000
12/31/2008,0000,51.10000,51.30000,49.40000,50.10000,214000
01/05/2009,0000,51.80000,52.60000,50.20000,51.00000,609000
01/06/2009,0000,51.50000,51.70000,50.50000,50.60000,196000
01/07/2009,0000,51.10000,53.20000,51.00000,52.80000,768000
01/08/2009,0000,51.70000,51.70000,49.35000,49.60000,571000
01/09/2009,0000,47.20000,49.35000,47.20000,49.05000,277000
01/12/2009,0000,48.00000,48.10000,47.20000,48.10000,195000
01/13/2009,0000,47.25000,48.20000,47.25000,47.90000,184000
01/14/2009,0000,48.10000,49.60000,47.80000,48.85000,231000
01/15/2009,0000,47.50000,47.75000,47.00000,47.75000,162000
01/16/2009,0000,47.80000,47.80000,47.05000,47.80000,121000
01/19/2009,0000,48.30000,48.30000,47.55000,47.55000,88000
01/20/2009,0000,47.00000,47.20000,46.60000,47.15000,123000
01/21/2009,0000,46.80000,47.05000,46.60000,47.05000,105000
02/02/2009,0000,47.20000,47.20000,45.20000,45.80000,160000
02/03/2009,0000,45.20000,46.80000,45.20000,46.45000,328000
02/04/2009,0000,46.50000,46.50000,45.50000,45.75000,182000
02/05/2009,0000,45.70000,45.70000,44.90000,45.00000,173000
02/06/2009,0000,45.50000,46.30000,44.70000,45.20000,203000
02/09/2009,0000,45.90000,46.15000,45.10000,45.60000,270000
02/10/2009,0000,46.15000,46.70000,45.60000,46.10000,202000
02/11/2009,0000,45.80000,45.80000,45.10000,45.40000,158000
02/12/2009,0000,45.40000,45.90000,44.70000,45.00000,205000
02/13/2009,0000,45.00000,48.15000,45.00000,47.30000,337000
02/16/2009,0000,47.85000,48.50000,47.10000,48.20000,626000
02/17/2009,0000,48.00000,48.00000,46.50000,47.50000,336000
02/18/2009,0000,47.00000,47.70000,47.00000,47.65000,223000
02/19/2009,0000,47.50000,49.20000,47.20000,49.00000,654000
02/20/2009,0000,48.70000,52.40000,48.25000,51.80000,1827000
02/23/2009,0000,52.60000,55.40000,52.10000,55.40000,2417000
02/24/2009,0000,54.10000,56.50000,54.10000,54.50000,1518000
02/25/2009,0000,55.90000,56.10000,53.70000,54.40000,784000
02/26/2009,0000,55.00000,58.10000,54.50000,56.80000,1461000
02/27/2009,0000,56.80000,57.90000,56.50000,56.50000,981000
03/02/2009,0000,56.90000,58.60000,55.00000,56.10000,1277000
03/03/2009,0000,55.40000,56.00000,53.50000,55.90000,524000
03/04/2009,0000,55.70000,59.80000,55.70000,59.80000,1445000
03/05/2009,0000,59.70000,60.40000,58.00000,59.30000,986000
03/06/2009,0000,58.20000,59.60000,57.70000,59.00000,459000
03/09/2009,0000,59.10000,61.60000,59.00000,60.50000,680000
03/10/2009,0000,60.60000,61.50000,59.90000,60.60000,948000
03/11/2009,0000,61.50000,61.50000,59.70000,59.80000,670000
03/12/2009,0000,60.00000,62.50000,60.00000,61.50000,1002000
03/13/2009,0000,62.30000,64.80000,62.00000,63.50000,872000
03/16/2009,0000,64.00000,64.10000,62.90000,63.30000,391000
03/17/2009,0000,63.30000,64.30000,62.60000,64.00000,493000
03/18/2009,0000,64.40000,64.70000,63.60000,63.90000,404000
03/19/2009,0000,64.20000,64.20000,62.30000,63.40000,400000
03/20/2009,0000,63.50000,63.90000,62.00000,62.40000,362000
03/23/2009,0000,63.40000,66.70000,63.40000,66.70000,991000
03/24/2009,0000,69.30000,70.50000,69.00000,69.60000,1427000
03/25/2009,0000,70.00000,74.40000,70.00000,74.40000,1120000
03/26/2009,0000,77.80000,77.80000,72.20000,76.40000,1245000
03/27/2009,0000,76.50000,77.00000,74.00000,75.20000,489000
03/30/2009,0000,75.00000,75.00000,71.30000,71.80000,480000
03/31/2009,0000,71.00000,73.40000,71.00000,72.20000,666000
04/01/2009,0000,72.20000,72.90000,71.60000,72.30000,704000
04/02/2009,0000,73.10000,74.30000,72.00000,72.50000,397000
04/03/2009,0000,73.40000,73.40000,71.60000,72.80000,272000
04/06/2009,0000,72.50000,76.80000,72.50000,75.60000,540000
04/07/2009,0000,74.00000,75.50000,74.00000,75.00000,248000
04/08/2009,0000,75.10000,76.10000,74.20000,75.00000,427000
04/09/2009,0000,75.30000,79.00000,75.30000,77.60000,783000
04/10/2009,0000,78.50000,78.50000,75.00000,75.10000,548000
04/13/2009,0000,76.50000,78.30000,75.30000,77.50000,941000
04/14/2009,0000,77.50000,79.50000,76.80000,78.00000,607000
04/15/2009,0000,77.30000,79.20000,77.30000,78.00000,501000
04/16/2009,0000,78.00000,78.80000,76.00000,77.00000,459000
04/17/2009,0000,76.90000,78.30000,73.10000,73.80000,870000
04/20/2009,0000,74.00000,75.60000,73.00000,75.60000,370000
04/21/2009,0000,75.00000,76.80000,74.70000,76.50000,263000
04/22/2009,0000,76.50000,76.60000,75.60000,75.70000,251000
04/23/2009,0000,76.20000,76.50000,74.70000,74.90000,401000
04/24/2009,0000,75.00000,77.90000,74.90000,75.20000,769000
04/27/2009,0000,75.40000,75.90000,70.70000,70.80000,694000
04/28/2009,0000,71.20000,72.00000,68.00000,69.00000,458000
04/29/2009,0000,69.20000,69.40000,68.10000,68.70000,184000
04/30/2009,0000,70.10000,73.00000,69.80000,72.30000,457000
05/04/2009,0000,72.70000,73.70000,70.50000,73.30000,773000
05/05/2009,0000,73.50000,74.40000,72.00000,72.00000,423000
05/06/2009,0000,75.30000,77.00000,74.50000,77.00000,338000
05/07/2009,0000,80.30000,81.90000,79.10000,81.10000,1499000
05/08/2009,0000,80.50000,81.00000,79.50000,80.50000,476000
05/11/2009,0000,80.30000,86.10000,80.10000,85.30000,1019000
05/12/2009,0000,84.00000,84.00000,80.30000,82.40000,653000
05/13/2009,0000,82.00000,83.30000,81.00000,81.50000,668000
05/14/2009,0000,80.20000,83.00000,80.20000,80.90000,446000
05/15/2009,0000,83.00000,85.00000,81.00000,83.00000,613000
05/18/2009,0000,83.00000,85.00000,81.60000,83.40000,724000
05/19/2009,0000,84.60000,84.60000,82.00000,82.00000,413000
05/20/2009,0000,82.00000,82.70000,81.00000,81.30000,316000
05/21/2009,0000,80.20000,82.50000,80.20000,82.00000,237000
05/22/2009,0000,80.60000,85.00000,80.60000,84.10000,595000
05/25/2009,0000,84.20000,85.00000,81.50000,81.70000,417000
05/26/2009,0000,81.00000,83.00000,80.50000,83.00000,352000
05/27/2009,0000,83.50000,86.80000,83.50000,86.80000,1110000
06/01/2009,0000,88.40000,92.80000,88.10000,92.80000,2003000
06/02/2009,0000,93.20000,99.00000,90.40000,95.00000,2131000
06/03/2009,0000,93.10000,95.00000,92.10000,94.00000,576000
06/04/2009,0000,93.90000,96.40000,91.60000,93.40000,562000
06/05/2009,0000,93.40000,95.60000,93.40000,94.00000,495000
06/08/2009,0000,94.10000,95.50000,92.70000,92.70000,607000
06/09/2009,0000,92.70000,92.90000,86.30000,86.30000,706000
06/10/2009,0000,86.30000,86.30000,81.10000,83.00000,428000
06/11/2009,0000,83.00000,84.80000,82.00000,83.40000,668000
06/12/2009,0000,84.70000,87.30000,84.40000,85.60000,696000
06/15/2009,0000,85.60000,85.60000,81.20000,82.20000,710000
06/16/2009,0000,82.50000,83.30000,80.00000,82.00000,434000
06/17/2009,0000,82.00000,82.50000,79.80000,80.70000,215000
06/18/2009,0000,81.80000,82.50000,78.30000,80.50000,229000
06/19/2009,0000,80.50000,81.50000,80.50000,81.40000,95000
06/22/2009,0000,82.00000,82.50000,81.40000,82.20000,262000
06/23/2009,0000,82.00000,82.00000,80.50000,81.80000,149000
06/24/2009,0000,82.20000,83.00000,81.70000,82.80000,168000
06/25/2009,0000,82.80000,84.30000,82.30000,82.70000,164000
06/26/2009,0000,83.00000,83.50000,82.70000,83.30000,196000
06/29/2009,0000,84.10000,84.20000,82.20000,82.30000,134000
06/30/2009,0000,82.80000,83.20000,81.70000,82.70000,108000
07/01/2009,0000,82.70000,88.00000,82.50000,87.70000,760000
07/02/2009,0000,88.00000,88.50000,87.20000,87.50000,434000
07/03/2009,0000,87.00000,88.40000,86.40000,87.90000,218000
07/06/2009,0000,88.50000,92.40000,88.30000,90.60000,391000
07/07/2009,0000,92.80000,93.40000,90.80000,91.00000,821000
07/08/2009,0000,90.80000,91.60000,90.00000,90.20000,260000
07/09/2009,0000,90.50000,91.40000,89.60000,89.90000,401000
07/10/2009,0000,90.50000,90.60000,88.70000,88.80000,177000
07/13/2009,0000,88.80000,89.50000,85.00000,86.00000,372000
07/14/2009,0000,86.30000,88.50000,86.10000,87.90000,287000
07/15/2009,0000,89.00000,91.00000,88.30000,90.00000,566000
07/16/2009,0000,91.00000,91.80000,89.30000,89.60000,523000
07/17/2009,0000,90.00000,92.40000,89.60000,91.60000,594000
07/20/2009,0000,93.00000,96.00000,92.10000,94.30000,1030000
07/21/2009,0000,95.10000,95.60000,92.00000,93.30000,461000
07/22/2009,0000,93.00000,93.30000,92.10000,92.10000,253000
07/23/2009,0000,91.10000,92.10000,91.10000,91.10000,177000
07/24/2009,0000,91.80000,93.40000,91.60000,92.00000,361000
07/27/2009,0000,92.10000,92.20000,91.50000,91.90000,139000
07/28/2009,0000,91.90000,94.00000,91.90000,93.40000,479000
07/29/2009,0000,93.40000,94.40000,92.20000,92.20000,416000
07/30/2009,0000,92.20000,92.20000,85.80000,90.00000,429000
07/31/2009,0000,90.80000,91.50000,90.60000,91.50000,375000
08/03/2009,0000,91.40000,92.00000,90.50000,91.70000,136000
08/04/2009,0000,92.20000,92.20000,89.50000,90.80000,338000
08/05/2009,0000,90.20000,91.00000,88.10000,90.00000,674000
08/06/2009,0000,88.00000,90.50000,88.00000,90.40000,984000
08/10/2009,0000,89.50000,96.40000,89.50000,95.40000,1114000
08/11/2009,0000,95.80000,95.80000,94.10000,95.40000,542000
08/12/2009,0000,95.10000,95.10000,92.40000,93.20000,417000
08/13/2009,0000,93.80000,96.90000,93.20000,94.90000,663000
08/14/2009,0000,96.00000,101.50000,95.50000,101.50000,2033000
08/17/2009,0000,103.00000,108.50000,102.50000,108.50000,1986000
08/18/2009,0000,110.50000,111.00000,101.00000,107.00000,1782000
08/19/2009,0000,107.50000,107.50000,103.50000,106.00000,867000
08/20/2009,0000,106.00000,107.50000,101.50000,105.50000,733000
08/21/2009,0000,105.50000,111.00000,103.00000,103.50000,1284000
08/24/2009,0000,106.50000,107.00000,104.00000,105.50000,530000
08/25/2009,0000,105.00000,107.00000,103.00000,103.00000,390000
08/26/2009,0000,103.50000,103.50000,98.50000,102.50000,756000
08/27/2009,0000,100.50000,102.50000,99.70000,99.90000,323000
08/28/2009,0000,99.80000,103.50000,98.70000,102.00000,537000
08/31/2009,0000,103.00000,103.00000,100.50000,100.50000,414000
09/01/2009,0000,100.50000,107.50000,100.50000,107.50000,579000
09/02/2009,0000,115.00000,115.00000,115.00000,115.00000,602000
09/03/2009,0000,117.50000,120.00000,114.50000,119.00000,2434000
09/04/2009,0000,120.00000,122.50000,117.50000,122.00000,1235000
09/07/2009,0000,123.00000,123.00000,118.00000,120.50000,732000
09/08/2009,0000,120.50000,120.50000,116.00000,118.00000,822000
09/09/2009,0000,118.00000,118.00000,113.00000,114.00000,496000
09/10/2009,0000,118.00000,118.00000,109.50000,112.00000,1415000
09/11/2009,0000,111.50000,114.00000,111.00000,114.00000,467000
09/14/2009,0000,114.50000,121.00000,114.00000,119.00000,1060000
09/15/2009,0000,120.00000,120.50000,117.00000,119.00000,645000
09/16/2009,0000,120.00000,124.00000,119.00000,121.50000,882000
09/17/2009,0000,123.00000,123.00000,119.00000,120.50000,524000
09/18/2009,0000,120.50000,126.00000,120.00000,126.00000,1001000
09/21/2009,0000,127.00000,127.00000,123.50000,123.50000,518000
09/22/2009,0000,123.50000,125.00000,122.00000,122.50000,461000
09/23/2009,0000,124.00000,131.00000,124.00000,126.00000,1493000
09/24/2009,0000,123.00000,127.00000,122.50000,125.00000,567000
09/25/2009,0000,126.00000,130.00000,124.50000,128.00000,734000
09/28/2009,0000,126.50000,129.00000,125.50000,127.50000,465000
09/29/2009,0000,127.50000,132.00000,127.50000,129.00000,889000
09/30/2009,0000,128.00000,130.50000,128.00000,129.00000,556000
10/01/2009,0000,128.00000,130.00000,126.50000,128.00000,335000
10/02/2009,0000,126.50000,128.00000,125.00000,125.00000,320000
10/05/2009,0000,125.00000,127.00000,124.50000,126.00000,248000
10/06/2009,0000,128.00000,129.00000,124.50000,124.50000,318000
10/07/2009,0000,125.00000,129.00000,124.00000,126.00000,615000
10/08/2009,0000,126.50000,127.00000,117.50000,117.50000,719000
10/09/2009,0000,118.00000,119.50000,113.50000,116.00000,401000
10/12/2009,0000,116.50000,119.00000,116.00000,119.00000,315000
10/13/2009,0000,119.00000,119.00000,116.00000,117.00000,141000
10/14/2009,0000,118.50000,119.50000,117.00000,118.00000,224000
10/15/2009,0000,120.00000,120.50000,116.50000,116.50000,484000
10/16/2009,0000,116.50000,118.50000,116.50000,117.00000,132000
10/19/2009,0000,117.00000,125.00000,117.00000,125.00000,863000
10/20/2009,0000,127.00000,127.00000,122.00000,122.50000,392000
10/21/2009,0000,123.00000,124.50000,122.00000,123.00000,278000
10/22/2009,0000,124.00000,124.00000,118.50000,122.50000,214000
10/23/2009,0000,123.00000,124.00000,120.00000,121.00000,431000
10/26/2009,0000,123.00000,123.00000,119.50000,121.00000,389000
10/27/2009,0000,120.00000,121.00000,118.50000,119.00000,224000
10/28/2009,0000,118.00000,118.50000,115.00000,117.50000,308000
10/29/2009,0000,115.00000,116.00000,111.00000,113.00000,442000
10/30/2009,0000,113.00000,114.50000,111.00000,111.00000,393000
11/02/2009,0000,109.00000,114.50000,108.50000,114.50000,354000
11/03/2009,0000,113.50000,114.50000,113.00000,113.50000,111000
11/04/2009,0000,113.50000,114.50000,113.50000,114.50000,164000
11/05/2009,0000,115.00000,115.00000,112.50000,114.00000,195000
11/06/2009,0000,115.50000,116.00000,112.00000,114.00000,250000
11/09/2009,0000,114.00000,116.00000,112.00000,115.50000,319000
11/10/2009,0000,116.00000,120.50000,115.50000,120.00000,616000
11/11/2009,0000,127.50000,128.00000,127.00000,128.00000,2184000
11/12/2009,0000,127.50000,134.00000,127.50000,130.50000,1845000
11/13/2009,0000,129.00000,132.50000,128.00000,131.00000,680000
11/16/2009,0000,132.00000,137.50000,131.00000,136.00000,1364000
11/17/2009,0000,136.00000,136.00000,132.00000,133.50000,658000
11/18/2009,0000,133.50000,142.00000,132.50000,140.00000,1117000
11/19/2009,0000,138.00000,141.50000,136.50000,138.00000,833000
11/20/2009,0000,137.50000,140.00000,136.00000,138.50000,578000
11/23/2009,0000,139.50000,139.50000,137.00000,138.00000,339000
11/24/2009,0000,139.00000,139.00000,132.50000,136.00000,531000
11/25/2009,0000,135.50000,136.50000,132.50000,134.00000,433000
11/26/2009,0000,135.50000,137.00000,134.50000,136.00000,258000
11/27/2009,0000,134.00000,134.50000,131.00000,134.00000,574000
11/30/2009,0000,135.00000,143.00000,134.50000,142.50000,1058000
12/01/2009,0000,143.00000,143.00000,139.00000,140.00000,425000
12/02/2009,0000,142.00000,149.50000,142.00000,146.50000,1601000
12/03/2009,0000,146.50000,146.50000,143.00000,146.00000,436000
12/04/2009,0000,143.50000,147.50000,143.50000,146.00000,455000
12/07/2009,0000,148.00000,152.00000,147.50000,151.00000,896000
12/08/2009,0000,151.00000,151.00000,147.50000,148.00000,626000
12/09/2009,0000,147.00000,152.00000,147.00000,149.00000,447000
12/11/2009,0000,144.00000,147.50000,144.00000,147.00000,371000
12/14/2009,0000,147.50000,147.50000,143.50000,145.00000,260000
12/15/2009,0000,144.00000,147.00000,143.50000,147.00000,178000
12/16/2009,0000,145.00000,148.00000,145.00000,147.00000,242000
12/17/2009,0000,147.00000,147.50000,142.50000,144.50000,313000
12/18/2009,0000,142.00000,143.50000,137.00000,139.00000,568000
12/21/2009,0000,139.00000,141.00000,138.00000,140.50000,263000
12/22/2009,0000,141.00000,149.50000,141.00000,147.50000,748000
12/23/2009,0000,149.00000,149.00000,146.00000,148.00000,263000
12/25/2009,0000,148.00000,148.00000,145.00000,148.00000,299000
03/27/2008,0000,80.00000,86.90000,79.40000,86.80000,1512000
04/08/2008,0000,95.50000,98.80000,92.80000,97.40000,595000
04/09/2008,0000,97.50000,104.00000,97.50000,104.00000,1123000
04/14/2008,0000,111.00000,115.00000,109.50000,114.50000,671000
04/16/2008,0000,122.50000,131.00000,122.50000,125.00000,1347000
04/18/2008,0000,120.00000,122.50000,117.00000,122.50000,439000
04/21/2008,0000,122.50000,126.50000,118.50000,125.00000,543000
04/22/2008,0000,125.00000,126.00000,122.00000,124.50000,409000
04/23/2008,0000,123.50000,133.00000,120.00000,130.00000,940000
04/24/2008,0000,129.00000,131.50000,127.00000,127.00000,513000
04/25/2008,0000,127.00000,134.00000,125.00000,132.50000,479000
04/28/2008,0000,133.00000,139.00000,133.00000,135.00000,1066000
04/29/2008,0000,134.00000,139.50000,131.00000,137.00000,683000
04/30/2008,0000,138.00000,139.50000,134.00000,136.00000,493000
05/05/2008,0000,137.50000,137.50000,132.50000,135.00000,413000
05/06/2008,0000,135.00000,135.50000,132.50000,133.00000,347000
05/07/2008,0000,133.00000,142.00000,132.00000,138.50000,1356000
05/08/2008,0000,138.00000,142.00000,136.50000,137.50000,488000
05/09/2008,0000,138.00000,138.50000,134.00000,135.50000,376000
05/12/2008,0000,135.50000,135.50000,132.00000,135.00000,289000
05/13/2008,0000,135.00000,140.00000,134.00000,138.00000,307000
05/14/2008,0000,138.00000,140.50000,137.50000,138.00000,223000
05/15/2008,0000,138.50000,140.00000,137.00000,137.50000,200000
05/16/2008,0000,139.50000,139.50000,134.00000,137.00000,348000
05/19/2008,0000,137.00000,139.00000,134.00000,135.00000,259000
05/20/2008,0000,135.00000,140.00000,134.50000,136.00000,496000
05/21/2008,0000,136.00000,136.50000,129.00000,134.00000,440000
05/22/2008,0000,130.00000,132.00000,128.50000,129.00000,284000
05/23/2008,0000,129.00000,129.00000,120.00000,120.00000,700000
05/26/2008,0000,114.50000,117.50000,112.00000,112.00000,733000
05/27/2008,0000,112.00000,117.50000,109.50000,116.00000,869000
05/28/2008,0000,116.50000,118.00000,113.50000,118.00000,658000
05/29/2008,0000,118.00000,120.00000,116.00000,118.00000,572000
05/30/2008,0000,119.50000,119.50000,116.50000,118.50000,257000
06/02/2008,0000,118.50000,124.00000,116.00000,123.00000,340000
06/03/2008,0000,121.00000,123.00000,118.50000,121.50000,234000
06/04/2008,0000,120.00000,123.00000,117.00000,119.00000,281000
06/05/2008,0000,118.00000,118.50000,114.50000,116.00000,357000
06/06/2008,0000,116.50000,117.50000,113.50000,115.50000,372000
06/10/2008,0000,110.50000,113.00000,105.50000,105.50000,417000
06/11/2008,0000,106.50000,106.50000,98.50000,106.00000,801000
06/12/2008,0000,106.00000,109.50000,100.00000,109.50000,858000
06/13/2008,0000,111.00000,117.00000,109.50000,117.00000,862000
06/16/2008,0000,117.00000,118.00000,112.00000,115.50000,377000
06/17/2008,0000,113.50000,116.00000,112.50000,115.00000,172000
06/18/2008,0000,115.00000,116.50000,113.50000,115.50000,133000
06/19/2008,0000,114.50000,115.50000,112.50000,115.50000,99000
06/20/2008,0000,116.00000,116.00000,111.50000,113.00000,218000
06/23/2008,0000,109.50000,116.00000,107.00000,115.00000,285000
06/24/2008,0000,113.00000,116.00000,110.50000,114.00000,175000
06/25/2008,0000,112.00000,113.50000,109.00000,113.00000,155000
06/26/2008,0000,112.00000,112.50000,108.50000,111.00000,222000
06/27/2008,0000,104.50000,105.00000,103.50000,103.50000,296000
06/30/2008,0000,102.00000,102.00000,96.30000,97.70000,352000
07/01/2008,0000,97.00000,97.00000,90.90000,90.90000,282000
07/02/2008,0000,90.90000,95.00000,90.80000,94.50000,193000
07/03/2008,0000,89.50000,101.00000,89.50000,100.00000,224000
07/04/2008,0000,100.00000,101.00000,95.00000,96.70000,219000
07/07/2008,0000,96.00000,99.00000,95.50000,98.90000,54000
07/08/2008,0000,97.50000,97.50000,92.60000,96.70000,110000
07/09/2008,0000,97.20000,98.50000,95.00000,96.90000,118000
07/10/2008,0000,95.00000,97.50000,95.00000,97.50000,119000
07/11/2008,0000,98.50000,103.50000,98.50000,102.00000,267000
07/14/2008,0000,100.00000,100.50000,98.10000,99.70000,155000
07/15/2008,0000,98.00000,98.00000,93.20000,94.30000,106000
07/16/2008,0000,92.10000,94.90000,90.30000,91.80000,140000
07/17/2008,0000,93.00000,94.40000,92.00000,94.20000,175000
07/18/2008,0000,94.30000,94.30000,87.70000,87.70000,142000
07/21/2008,0000,88.50000,93.80000,86.50000,93.80000,292000
07/22/2008,0000,93.20000,94.20000,91.00000,93.50000,90000
07/23/2008,0000,94.50000,99.50000,93.50000,98.50000,332000
07/24/2008,0000,99.90000,99.90000,97.50000,99.00000,149000
07/25/2008,0000,97.90000,97.90000,94.50000,97.80000,201000
07/29/2008,0000,95.10000,96.50000,93.30000,96.50000,86000
07/30/2008,0000,97.20000,97.20000,94.00000,95.00000,138000
07/31/2008,0000,95.00000,95.50000,88.40000,92.80000,431000
08/01/2008,0000,87.00000,88.90000,86.40000,87.80000,374000
08/04/2008,0000,85.00000,86.00000,81.70000,84.80000,367000
08/05/2008,0000,85.20000,85.20000,81.50000,82.50000,181000
08/06/2008,0000,84.20000,85.60000,83.30000,84.20000,219000
08/07/2008,0000,84.70000,86.70000,84.70000,85.50000,211000
08/08/2008,0000,85.50000,87.80000,85.50000,87.70000,264000
08/11/2008,0000,89.70000,93.20000,89.70000,92.00000,303000
08/12/2008,0000,92.50000,92.50000,90.00000,91.40000,180000
08/13/2008,0000,91.40000,93.10000,90.10000,92.40000,152000
08/14/2008,0000,90.70000,92.50000,90.70000,91.80000,78000
08/15/2008,0000,92.20000,94.40000,91.30000,91.50000,258000
08/18/2008,0000,91.50000,91.50000,85.30000,85.40000,276000
08/19/2008,0000,85.00000,87.00000,84.90000,86.20000,256000
08/20/2008,0000,85.00000,85.60000,84.10000,84.90000,218000
08/21/2008,0000,85.00000,85.50000,82.50000,83.80000,152000
08/22/2008,0000,86.10000,86.80000,83.80000,85.30000,400000
08/25/2008,0000,86.80000,86.80000,83.90000,84.70000,337000
08/26/2008,0000,83.90000,84.50000,82.10000,84.40000,232000
08/27/2008,0000,85.50000,86.20000,83.20000,86.20000,455000
08/28/2008,0000,86.70000,89.30000,85.50000,86.80000,831000
08/29/2008,0000,84.10000,84.10000,82.20000,83.50000,359000
09/01/2008,0000,82.50000,82.50000,78.50000,79.30000,145000
09/02/2008,0000,79.30000,80.40000,77.20000,80.40000,148000
09/03/2008,0000,80.30000,80.30000,77.30000,79.30000,129000
09/04/2008,0000,77.80000,79.00000,76.20000,78.00000,143000
09/05/2008,0000,76.00000,77.90000,73.10000,77.90000,170000
09/08/2008,0000,78.90000,82.70000,78.10000,80.90000,204000
09/09/2008,0000,80.80000,80.80000,75.50000,77.60000,144000
09/10/2008,0000,75.00000,77.30000,75.00000,76.90000,111000
09/11/2008,0000,77.20000,77.70000,75.50000,76.00000,87000
09/12/2008,0000,76.50000,77.20000,74.00000,76.60000,80000
09/15/2008,0000,75.50000,75.70000,71.30000,71.30000,183000
09/16/2008,0000,66.50000,70.00000,66.40000,69.50000,260000
09/17/2008,0000,70.50000,73.80000,69.00000,70.80000,238000
09/18/2008,0000,66.50000,73.00000,66.50000,73.00000,194000
09/19/2008,0000,75.00000,76.00000,74.00000,75.50000,277000
09/22/2008,0000,76.60000,76.60000,74.00000,75.20000,133000
09/23/2008,0000,74.00000,74.50000,73.00000,74.20000,215000
09/24/2008,0000,74.00000,76.20000,73.50000,74.90000,327000
09/25/2008,0000,73.00000,73.10000,69.70000,69.70000,305000
09/26/2008,0000,69.50000,69.50000,64.90000,68.70000,531000
09/30/2008,0000,63.90000,65.50000,63.90000,64.90000,257000
10/01/2008,0000,65.70000,65.90000,61.10000,63.90000,396000
10/02/2008,0000,63.00000,63.50000,60.60000,62.50000,370000
10/03/2008,0000,61.00000,63.00000,59.60000,62.50000,557000
10/06/2008,0000,64.00000,64.00000,58.80000,59.90000,393000
10/07/2008,0000,58.00000,59.00000,57.00000,58.00000,538000
10/08/2008,0000,56.30000,56.40000,54.00000,54.00000,434000
10/09/2008,0000,53.00000,53.10000,50.30000,52.50000,823000
10/13/2008,0000,50.70000,50.70000,50.70000,50.70000,70000
10/14/2008,0000,53.80000,54.20000,52.00000,54.20000,501000
10/15/2008,0000,53.50000,53.60000,52.40000,53.20000,374000
10/16/2008,0000,51.40000,54.00000,51.40000,54.00000,357000
10/17/2008,0000,54.00000,57.60000,54.00000,55.60000,662000
10/20/2008,0000,54.30000,59.40000,53.80000,59.40000,476000
10/21/2008,0000,61.50000,63.50000,60.80000,63.00000,914000
10/22/2008,0000,62.00000,64.70000,61.00000,61.60000,400000
10/23/2008,0000,59.50000,61.00000,59.50000,61.00000,306000
10/24/2008,0000,60.60000,60.60000,58.90000,58.90000,237000
10/27/2008,0000,56.00000,60.00000,54.80000,55.00000,643000
10/28/2008,0000,54.00000,58.80000,51.40000,58.80000,498000
10/29/2008,0000,62.90000,62.90000,59.80000,60.70000,426000
10/30/2008,0000,61.00000,64.50000,59.10000,63.60000,410000
10/31/2008,0000,62.50000,63.60000,60.00000,62.00000,414000
11/03/2008,0000,60.50000,62.00000,60.50000,61.50000,260000
11/04/2008,0000,61.00000,61.00000,59.00000,60.50000,234000
11/05/2008,0000,61.30000,61.50000,59.30000,60.20000,191000
11/06/2008,0000,56.50000,58.00000,56.00000,56.00000,257000
11/07/2008,0000,53.00000,57.00000,53.00000,57.00000,168000
11/10/2008,0000,57.00000,57.00000,54.00000,54.10000,148000
11/11/2008,0000,52.70000,52.70000,50.40000,52.50000,348000
11/12/2008,0000,51.00000,52.50000,50.50000,50.90000,156000
11/13/2008,0000,49.00000,49.00000,47.55000,48.80000,235000
11/14/2008,0000,49.00000,51.00000,48.20000,51.00000,360000
11/17/2008,0000,49.15000,50.20000,48.80000,50.20000,149000
11/18/2008,0000,48.60000,48.60000,47.00000,48.50000,127000
11/19/2008,0000,47.00000,50.00000,47.00000,49.75000,83000
11/20/2008,0000,47.20000,48.40000,47.10000,47.50000,76000
11/21/2008,0000,47.00000,50.80000,47.00000,50.40000,126000
11/24/2008,0000,50.30000,50.30000,48.00000,48.50000,98000
11/25/2008,0000,49.25000,49.90000,48.80000,48.80000,137000
11/26/2008,0000,48.50000,49.00000,48.10000,48.35000,55000
11/27/2008,0000,48.50000,51.20000,48.50000,50.80000,284000
11/28/2008,0000,51.50000,53.00000,51.00000,51.00000,444000
12/01/2008,0000,51.00000,51.40000,50.00000,50.20000,178000
12/02/2008,0000,48.50000,48.60000,47.40000,48.35000,156000
12/03/2008,0000,48.00000,48.50000,46.70000,47.00000,185000
12/04/2008,0000,47.20000,47.60000,46.70000,47.00000,114000
12/05/2008,0000,46.90000,47.20000,46.10000,47.00000,75000
12/08/2008,0000,47.40000,49.60000,47.40000,49.60000,207000
12/09/2008,0000,49.70000,50.90000,49.10000,49.20000,185000
12/10/2008,0000,49.25000,51.40000,49.25000,51.20000,438000
12/11/2008,0000,51.50000,54.40000,51.50000,52.60000,665000
12/12/2008,0000,52.60000,52.60000,48.95000,50.50000,412000
12/15/2008,0000,51.50000,53.00000,51.00000,52.20000,466000
12/16/2008,0000,52.40000,52.40000,50.80000,51.50000,225000
12/17/2008,0000,52.50000,52.80000,50.00000,50.00000,254000
12/18/2008,0000,50.00000,50.10000,48.70000,49.60000,92000
12/19/2008,0000,49.60000,49.95000,48.70000,49.95000,129000
12/22/2008,0000,50.00000,50.00000,47.60000,48.85000,162000
12/23/2008,0000,48.60000,48.60000,46.35000,46.60000,216000
12/24/2008,0000,47.20000,48.35000,46.95000,47.90000,149000
12/25/2008,0000,48.10000,48.50000,47.20000,48.20000,125000
12/26/2008,0000,47.90000,49.10000,47.85000,48.80000,135000
12/29/2008,0000,48.10000,48.90000,48.00000,48.70000,46000
12/30/2008,0000,49.00000,51.60000,48.70000,51.10000,466000
12/31/2008,0000,51.10000,51.30000,49.40000,50.10000,214000
01/05/2009,0000,51.80000,52.60000,50.20000,51.00000,609000
01/06/2009,0000,51.50000,51.70000,50.50000,50.60000,196000
01/07/2009,0000,51.10000,53.20000,51.00000,52.80000,768000
01/08/2009,0000,51.70000,51.70000,49.35000,49.60000,571000
01/09/2009,0000,47.20000,49.35000,47.20000,49.05000,277000
01/12/2009,0000,48.00000,48.10000,47.20000,48.10000,195000
01/13/2009,0000,47.25000,48.20000,47.25000,47.90000,184000
01/14/2009,0000,48.10000,49.60000,47.80000,48.85000,231000
01/15/2009,0000,47.50000,47.75000,47.00000,47.75000,162000
01/16/2009,0000,47.80000,47.80000,47.05000,47.80000,121000
01/19/2009,0000,48.30000,48.30000,47.55000,47.55000,88000
01/20/2009,0000,47.00000,47.20000,46.60000,47.15000,123000
01/21/2009,0000,46.80000,47.05000,46.60000,47.05000,105000
02/02/2009,0000,47.20000,47.20000,45.20000,45.80000,160000
02/03/2009,0000,45.20000,46.80000,45.20000,46.45000,328000
02/04/2009,0000,46.50000,46.50000,45.50000,45.75000,182000
02/05/2009,0000,45.70000,45.70000,44.90000,45.00000,173000
02/06/2009,0000,45.50000,46.30000,44.70000,45.20000,203000
02/09/2009,0000,45.90000,46.15000,45.10000,45.60000,270000
02/10/2009,0000,46.15000,46.70000,45.60000,46.10000,202000
02/11/2009,0000,45.80000,45.80000,45.10000,45.40000,158000
02/12/2009,0000,45.40000,45.90000,44.70000,45.00000,205000
02/13/2009,0000,45.00000,48.15000,45.00000,47.30000,337000
02/16/2009,0000,47.85000,48.50000,47.10000,48.20000,626000
02/17/2009,0000,48.00000,48.00000,46.50000,47.50000,336000
02/18/2009,0000,47.00000,47.70000,47.00000,47.65000,223000
02/19/2009,0000,47.50000,49.20000,47.20000,49.00000,654000
02/20/2009,0000,48.70000,52.40000,48.25000,51.80000,1827000
02/23/2009,0000,52.60000,55.40000,52.10000,55.40000,2417000
02/24/2009,0000,54.10000,56.50000,54.10000,54.50000,1518000
02/25/2009,0000,55.90000,56.10000,53.70000,54.40000,784000
02/26/2009,0000,55.00000,58.10000,54.50000,56.80000,1461000
02/27/2009,0000,56.80000,57.90000,56.50000,56.50000,981000
03/02/2009,0000,56.90000,58.60000,55.00000,56.10000,1277000
03/03/2009,0000,55.40000,56.00000,53.50000,55.90000,524000
03/04/2009,0000,55.70000,59.80000,55.70000,59.80000,1445000
03/05/2009,0000,59.70000,60.40000,58.00000,59.30000,986000
03/06/2009,0000,58.20000,59.60000,57.70000,59.00000,459000
03/09/2009,0000,59.10000,61.60000,59.00000,60.50000,680000
03/10/2009,0000,60.60000,61.50000,59.90000,60.60000,948000
03/11/2009,0000,61.50000,61.50000,59.70000,59.80000,670000
03/12/2009,0000,60.00000,62.50000,60.00000,61.50000,1002000
03/13/2009,0000,62.30000,64.80000,62.00000,63.50000,872000
03/16/2009,0000,64.00000,64.10000,62.90000,63.30000,391000
03/17/2009,0000,63.30000,64.30000,62.60000,64.00000,493000
03/18/2009,0000,64.40000,64.70000,63.60000,63.90000,404000
03/19/2009,0000,64.20000,64.20000,62.30000,63.40000,400000
03/20/2009,0000,63.50000,63.90000,62.00000,62.40000,362000
03/23/2009,0000,63.40000,66.70000,63.40000,66.70000,991000
03/24/2009,0000,69.30000,70.50000,69.00000,69.60000,1427000
03/25/2009,0000,70.00000,74.40000,70.00000,74.40000,1120000
03/26/2009,0000,77.80000,77.80000,72.20000,76.40000,1245000
03/27/2009,0000,76.50000,77.00000,74.00000,75.20000,489000
03/30/2009,0000,75.00000,75.00000,71.30000,71.80000,480000
03/31/2009,0000,71.00000,73.40000,71.00000,72.20000,666000
04/01/2009,0000,72.20000,72.90000,71.60000,72.30000,704000
04/02/2009,0000,73.10000,74.30000,72.00000,72.50000,397000
04/03/2009,0000,73.40000,73.40000,71.60000,72.80000,272000
04/06/2009,0000,72.50000,76.80000,72.50000,75.60000,540000
04/07/2009,0000,74.00000,75.50000,74.00000,75.00000,248000
04/08/2009,0000,75.10000,76.10000,74.20000,75.00000,427000
04/09/2009,0000,75.30000,79.00000,75.30000,77.60000,783000
04/10/2009,0000,78.50000,78.50000,75.00000,75.10000,548000
04/13/2009,0000,76.50000,78.30000,75.30000,77.50000,941000
04/14/2009,0000,77.50000,79.50000,76.80000,78.00000,607000
04/15/2009,0000,77.30000,79.20000,77.30000,78.00000,501000
04/16/2009,0000,78.00000,78.80000,76.00000,77.00000,459000
04/17/2009,0000,76.90000,78.30000,73.10000,73.80000,870000
04/20/2009,0000,74.00000,75.60000,73.00000,75.60000,370000
04/21/2009,0000,75.00000,76.80000,74.70000,76.50000,263000
04/22/2009,0000,76.50000,76.60000,75.60000,75.70000,251000
04/23/2009,0000,76.20000,76.50000,74.70000,74.90000,401000
04/24/2009,0000,75.00000,77.90000,74.90000,75.20000,769000
04/27/2009,0000,75.40000,75.90000,70.70000,70.80000,694000
04/28/2009,0000,71.20000,72.00000,68.00000,69.00000,458000
04/29/2009,0000,69.20000,69.40000,68.10000,68.70000,184000
04/30/2009,0000,70.10000,73.00000,69.80000,72.30000,457000
05/04/2009,0000,72.70000,73.70000,70.50000,73.30000,773000
05/05/2009,0000,73.50000,74.40000,72.00000,72.00000,423000
05/06/2009,0000,75.30000,77.00000,74.50000,77.00000,338000
05/07/2009,0000,80.30000,81.90000,79.10000,81.10000,1499000
05/08/2009,0000,80.50000,81.00000,79.50000,80.50000,476000
05/11/2009,0000,80.30000,86.10000,80.10000,85.30000,1019000
05/12/2009,0000,84.00000,84.00000,80.30000,82.40000,653000
05/13/2009,0000,82.00000,83.30000,81.00000,81.50000,668000
05/14/2009,0000,80.20000,83.00000,80.20000,80.90000,446000
05/15/2009,0000,83.00000,85.00000,81.00000,83.00000,613000
05/18/2009,0000,83.00000,85.00000,81.60000,83.40000,724000
05/19/2009,0000,84.60000,84.60000,82.00000,82.00000,413000
05/20/2009,0000,82.00000,82.70000,81.00000,81.30000,316000
05/21/2009,0000,80.20000,82.50000,80.20000,82.00000,237000
05/22/2009,0000,80.60000,85.00000,80.60000,84.10000,595000
05/25/2009,0000,84.20000,85.00000,81.50000,81.70000,417000
05/26/2009,0000,81.00000,83.00000,80.50000,83.00000,352000
05/27/2009,0000,83.50000,86.80000,83.50000,86.80000,1110000
06/01/2009,0000,88.40000,92.80000,88.10000,92.80000,2003000
06/02/2009,0000,93.20000,99.00000,90.40000,95.00000,2131000
06/03/2009,0000,93.10000,95.00000,92.10000,94.00000,576000
06/04/2009,0000,93.90000,96.40000,91.60000,93.40000,562000
06/05/2009,0000,93.40000,95.60000,93.40000,94.00000,495000
06/08/2009,0000,94.10000,95.50000,92.70000,92.70000,607000
06/09/2009,0000,92.70000,92.90000,86.30000,86.30000,706000
06/10/2009,0000,86.30000,86.30000,81.10000,83.00000,428000
06/11/2009,0000,83.00000,84.80000,82.00000,83.40000,668000
06/12/2009,0000,84.70000,87.30000,84.40000,85.60000,696000
06/15/2009,0000,85.60000,85.60000,81.20000,82.20000,710000
06/16/2009,0000,82.50000,83.30000,80.00000,82.00000,434000
06/17/2009,0000,82.00000,82.50000,79.80000,80.70000,215000
06/18/2009,0000,81.80000,82.50000,78.30000,80.50000,229000
06/19/2009,0000,80.50000,81.50000,80.50000,81.40000,95000
06/22/2009,0000,82.00000,82.50000,81.40000,82.20000,262000
06/23/2009,0000,82.00000,82.00000,80.50000,81.80000,149000
06/24/2009,0000,82.20000,83.00000,81.70000,82.80000,168000
06/25/2009,0000,82.80000,84.30000,82.30000,82.70000,164000
06/26/2009,0000,83.00000,83.50000,82.70000,83.30000,196000
06/29/2009,0000,84.10000,84.20000,82.20000,82.30000,134000
06/30/2009,0000,82.80000,83.20000,81.70000,82.70000,108000
07/01/2009,0000,82.70000,88.00000,82.50000,87.70000,760000
07/02/2009,0000,88.00000,88.50000,87.20000,87.50000,434000
07/03/2009,0000,87.00000,88.40000,86.40000,87.90000,218000
07/06/2009,0000,88.50000,92.40000,88.30000,90.60000,391000
07/07/2009,0000,92.80000,93.40000,90.80000,91.00000,821000
07/08/2009,0000,90.80000,91.60000,90.00000,90.20000,260000
07/09/2009,0000,90.50000,91.40000,89.60000,89.90000,401000
07/10/2009,0000,90.50000,90.60000,88.70000,88.80000,177000
07/13/2009,0000,88.80000,89.50000,85.00000,86.00000,372000
07/14/2009,0000,86.30000,88.50000,86.10000,87.90000,287000
07/15/2009,0000,89.00000,91.00000,88.30000,90.00000,566000
07/16/2009,0000,91.00000,91.80000,89.30000,89.60000,523000
07/17/2009,0000,90.00000,92.40000,89.60000,91.60000,594000
07/20/2009,0000,93.00000,96.00000,92.10000,94.30000,1030000
07/21/2009,0000,95.10000,95.60000,92.00000,93.30000,461000
07/22/2009,0000,93.00000,93.30000,92.10000,92.10000,253000
07/23/2009,0000,91.10000,92.10000,91.10000,91.10000,177000
07/24/2009,0000,91.80000,93.40000,91.60000,92.00000,361000
07/27/2009,0000,92.10000,92.20000,91.50000,91.90000,139000
07/28/2009,0000,91.90000,94.00000,91.90000,93.40000,479000
07/29/2009,0000,93.40000,94.40000,92.20000,92.20000,416000
07/30/2009,0000,92.20000,92.20000,85.80000,90.00000,429000
07/31/2009,0000,90.80000,91.50000,90.60000,91.50000,375000
08/03/2009,0000,91.40000,92.00000,90.50000,91.70000,136000
08/04/2009,0000,92.20000,92.20000,89.50000,90.80000,338000
08/05/2009,0000,90.20000,91.00000,88.10000,90.00000,674000
08/06/2009,0000,88.00000,90.50000,88.00000,90.40000,984000
08/10/2009,0000,89.50000,96.40000,89.50000,95.40000,1114000
08/11/2009,0000,95.80000,95.80000,94.10000,95.40000,542000
08/12/2009,0000,95.10000,95.10000,92.40000,93.20000,417000
08/13/2009,0000,93.80000,96.90000,93.20000,94.90000,663000
08/14/2009,0000,96.00000,101.50000,95.50000,101.50000,2033000
08/17/2009,0000,103.00000,108.50000,102.50000,108.50000,1986000
08/18/2009,0000,110.50000,111.00000,101.00000,107.00000,1782000
08/19/2009,0000,107.50000,107.50000,103.50000,106.00000,867000
08/20/2009,0000,106.00000,107.50000,101.50000,105.50000,733000
08/21/2009,0000,105.50000,111.00000,103.00000,103.50000,1284000
08/24/2009,0000,106.50000,107.00000,104.00000,105.50000,530000
08/25/2009,0000,105.00000,107.00000,103.00000,103.00000,390000
08/26/2009,0000,103.50000,103.50000,98.50000,102.50000,756000
08/27/2009,0000,100.50000,102.50000,99.70000,99.90000,323000
08/28/2009,0000,99.80000,103.50000,98.70000,102.00000,537000
08/31/2009,0000,103.00000,103.00000,100.50000,100.50000,414000
09/01/2009,0000,100.50000,107.50000,100.50000,107.50000,579000
09/02/2009,0000,115.00000,115.00000,115.00000,115.00000,602000
09/03/2009,0000,117.50000,120.00000,114.50000,119.00000,2434000
09/04/2009,0000,120.00000,122.50000,117.50000,122.00000,1235000
09/07/2009,0000,123.00000,123.00000,118.00000,120.50000,732000
09/08/2009,0000,120.50000,120.50000,116.00000,118.00000,822000
09/09/2009,0000,118.00000,118.00000,113.00000,114.00000,496000
09/10/2009,0000,118.00000,118.00000,109.50000,112.00000,1415000
09/11/2009,0000,111.50000,114.00000,111.00000,114.00000,467000
09/14/2009,0000,114.50000,121.00000,114.00000,119.00000,1060000
09/15/2009,0000,120.00000,120.50000,117.00000,119.00000,645000
09/16/2009,0000,120.00000,124.00000,119.00000,121.50000,882000
09/17/2009,0000,123.00000,123.00000,119.00000,120.50000,524000
09/18/2009,0000,120.50000,126.00000,120.00000,126.00000,1001000
09/21/2009,0000,127.00000,127.00000,123.50000,123.50000,518000
09/22/2009,0000,123.50000,125.00000,122.00000,122.50000,461000
09/23/2009,0000,124.00000,131.00000,124.00000,126.00000,1493000
09/24/2009,0000,123.00000,127.00000,122.50000,125.00000,567000
09/25/2009,0000,126.00000,130.00000,124.50000,128.00000,734000
09/28/2009,0000,126.50000,129.00000,125.50000,127.50000,465000
09/29/2009,0000,127.50000,132.00000,127.50000,129.00000,889000
09/30/2009,0000,128.00000,130.50000,128.00000,129.00000,556000
10/01/2009,0000,128.00000,130.00000,126.50000,128.00000,335000
10/02/2009,0000,126.50000,128.00000,125.00000,125.00000,320000
10/05/2009,0000,125.00000,127.00000,124.50000,126.00000,248000
10/06/2009,0000,128.00000,129.00000,124.50000,124.50000,318000
10/07/2009,0000,125.00000,129.00000,124.00000,126.00000,615000
10/08/2009,0000,126.50000,127.00000,117.50000,117.50000,719000
10/09/2009,0000,118.00000,119.50000,113.50000,116.00000,401000
10/12/2009,0000,116.50000,119.00000,116.00000,119.00000,315000
10/13/2009,0000,119.00000,119.00000,116.00000,117.00000,141000
10/14/2009,0000,118.50000,119.50000,117.00000,118.00000,224000
10/15/2009,0000,120.00000,120.50000,116.50000,116.50000,484000
10/16/2009,0000,116.50000,118.50000,116.50000,117.00000,132000
10/19/2009,0000,117.00000,125.00000,117.00000,125.00000,863000
10/20/2009,0000,127.00000,127.00000,122.00000,122.50000,392000
10/21/2009,0000,123.00000,124.50000,122.00000,123.00000,278000
10/22/2009,0000,124.00000,124.00000,118.50000,122.50000,214000
10/23/2009,0000,123.00000,124.00000,120.00000,121.00000,431000
10/26/2009,0000,123.00000,123.00000,119.50000,121.00000,389000
10/27/2009,0000,120.00000,121.00000,118.50000,119.00000,224000
10/28/2009,0000,118.00000,118.50000,115.00000,117.50000,308000
10/29/2009,0000,115.00000,116.00000,111.00000,113.00000,442000
10/30/2009,0000,113.00000,114.50000,111.00000,111.00000,393000
11/02/2009,0000,109.00000,114.50000,108.50000,114.50000,354000
11/03/2009,0000,113.50000,114.50000,113.00000,113.50000,111000
11/04/2009,0000,113.50000,114.50000,113.50000,114.50000,164000
11/05/2009,0000,115.00000,115.00000,112.50000,114.00000,195000
11/06/2009,0000,115.50000,116.00000,112.00000,114.00000,250000
11/09/2009,0000,114.00000,116.00000,112.00000,115.50000,319000
11/10/2009,0000,116.00000,120.50000,115.50000,120.00000,616000
11/11/2009,0000,127.50000,128.00000,127.00000,128.00000,2184000
11/12/2009,0000,127.50000,134.00000,127.50000,130.50000,1845000
11/13/2009,0000,129.00000,132.50000,128.00000,131.00000,680000
11/16/2009,0000,132.00000,137.50000,131.00000,136.00000,1364000
11/17/2009,0000,136.00000,136.00000,132.00000,133.50000,658000
11/18/2009,0000,133.50000,142.00000,132.50000,140.00000,1117000
11/19/2009,0000,138.00000,141.50000,136.50000,138.00000,833000
11/20/2009,0000,137.50000,140.00000,136.00000,138.50000,578000
11/23/2009,0000,139.50000,139.50000,137.00000,138.00000,339000
11/24/2009,0000,139.00000,139.00000,132.50000,136.00000,531000
11/25/2009,0000,135.50000,136.50000,132.50000,134.00000,433000
11/26/2009,0000,135.50000,137.00000,134.50000,136.00000,258000
11/27/2009,0000,134.00000,134.50000,131.00000,134.00000,574000
11/30/2009,0000,135.00000,143.00000,134.50000,142.50000,1058000
12/01/2009,0000,143.00000,143.00000,139.00000,140.00000,425000
12/02/2009,0000,142.00000,149.50000,142.00000,146.50000,1601000
12/03/2009,0000,146.50000,146.50000,143.00000,146.00000,436000
12/04/2009,0000,143.50000,147.50000,143.50000,146.00000,455000
12/07/2009,0000,148.00000,152.00000,147.50000,151.00000,896000
12/08/2009,0000,151.00000,151.00000,147.50000,148.00000,626000
12/09/2009,0000,147.00000,152.00000,147.00000,149.00000,447000
12/11/2009,0000,144.00000,147.50000,144.00000,147.00000,371000
12/14/2009,0000,147.50000,147.50000,143.50000,145.00000,260000
12/15/2009,0000,144.00000,147.00000,143.50000,147.00000,178000
12/16/2009,0000,145.00000,148.00000,145.00000,147.00000,242000
12/17/2009,0000,147.00000,147.50000,142.50000,144.50000,313000
12/18/2009,0000,142.00000,143.50000,137.00000,139.00000,568000
12/21/2009,0000,139.00000,141.00000,138.00000,140.50000,263000
12/22/2009,0000,141.00000,149.50000,141.00000,147.50000,748000
12/23/2009,0000,149.00000,149.00000,146.00000,148.00000,263000
12/25/2009,0000,148.00000,148.00000,145.00000,148.00000,299000
12/25/2009,0000,148.00000,148.00000,145.00000,148.00000,299000
12/28/2009,0000,148.00000,151.00000,147.00000,151.00000,535000
12/29/2009,1230,153.00000,161.50000,153.00000,161.50000,1705606
