DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,379.09000,382.73001,360.91000,365.45001,2466400
04/03/2007,0000,365.45001,370.00000,359.09000,369.54999,1798300
04/04/2007,0000,373.64001,376.82001,367.26999,367.26999,1800600
04/09/2007,0000,361.82001,365.45001,345.91000,351.82001,3077300
04/10/2007,0000,350.91000,361.35999,350.91000,356.35999,2189600
04/11/2007,0000,359.54999,378.17999,358.64001,376.35999,3742000
04/12/2007,0000,377.26999,385.00000,373.64001,380.45001,3577200
04/13/2007,0000,385.45001,393.17999,383.17999,388.17999,5079300
04/16/2007,0000,390.91000,391.82001,369.54999,372.73001,2689500
04/17/2007,0000,375.45001,380.91000,371.35999,374.54999,1831500
04/18/2007,0000,378.17999,379.54999,368.17999,371.82001,989500
04/19/2007,0000,370.91000,374.54999,369.09000,369.09000,689800
04/20/2007,0000,368.17999,373.64001,366.82001,370.00000,598300
04/23/2007,0000,373.64001,377.26999,372.73001,374.54999,914000
04/24/2007,0000,377.26999,377.26999,372.73001,377.26999,816800
04/25/2007,0000,376.35999,376.35999,353.64001,357.26999,3254600
04/26/2007,0000,357.26999,361.82001,352.73001,358.17999,2928600
04/27/2007,0000,361.82001,365.91000,357.73001,358.17999,2103800
04/30/2007,0000,367.26999,375.45001,365.45001,368.17999,3187100
05/02/2007,0000,373.64001,373.64001,364.09000,364.54999,1089000
05/03/2007,0000,365.91000,380.45001,365.91000,379.09000,3911300
05/04/2007,0000,384.54999,405.45001,384.54999,405.45001,7010400
05/07/2007,0000,413.64001,416.35999,403.64001,410.00000,5137700
05/08/2007,0000,413.64001,431.35999,407.26999,424.54999,4563400
05/09/2007,0000,422.73001,422.73001,409.09000,410.91000,3457100
05/10/2007,0000,413.64001,439.09000,413.64001,433.64001,6264500
05/11/2007,0000,427.73001,443.64001,427.26999,436.35999,4127500
05/14/2007,0000,442.73001,442.73001,428.17999,431.82001,2691800
05/15/2007,0000,430.00000,437.26999,417.26999,417.26999,2365700
05/16/2007,0000,418.17999,423.17999,413.64001,419.09000,1969900
05/17/2007,0000,419.09000,433.64001,415.45001,429.09000,2551100
05/18/2007,0000,431.82001,434.54999,424.54999,433.64001,2096900
05/21/2007,0000,436.35999,449.54999,436.35999,448.64001,3464000
05/22/2007,0000,451.82001,452.26999,445.00000,449.09000,2229600
05/23/2007,0000,452.73001,458.17999,443.17999,444.54999,2482400
05/24/2007,0000,445.45001,458.17999,442.73001,450.91000,2928600
05/25/2007,0000,445.45001,458.17999,445.45001,448.17999,2231900
05/28/2007,0000,452.73001,454.09000,436.35999,440.45001,1919600
05/29/2007,0000,444.54999,450.00000,440.91000,443.64001,1327000
05/30/2007,0000,443.64001,452.73001,441.82001,447.26999,1462000
05/31/2007,0000,450.91000,454.54999,446.35999,448.17999,1618700
06/01/2007,0000,452.73001,472.73001,449.54999,461.82001,4880300
06/04/2007,0000,469.09000,491.82001,469.09000,485.45001,4397500
06/05/2007,0000,485.45001,490.91000,480.00000,481.82001,2179300
06/06/2007,0000,487.26999,490.91000,449.54999,458.17999,3903300
06/07/2007,0000,453.64001,458.17999,446.35999,458.17999,2014500
06/08/2007,0000,450.91000,458.17999,450.00000,454.54999,1343000
06/11/2007,0000,461.82001,475.45001,456.35999,456.35999,3190600
06/12/2007,0000,460.91000,466.35999,451.82001,451.82001,2293700
06/13/2007,0000,450.00000,456.35999,427.26999,434.54999,3200900
06/14/2007,0000,439.09000,440.45001,424.09000,436.35999,2577400
06/15/2007,0000,440.91000,447.26999,434.09000,444.09000,1960800
06/20/2007,0000,440.91000,440.91000,431.35999,434.09000,1432200
06/21/2007,0000,440.00000,443.64001,434.54999,438.17999,1734300
06/22/2007,0000,441.82001,458.17999,440.91000,455.45001,2452700
06/25/2007,0000,470.91000,471.82001,460.00000,463.64001,1953900
06/26/2007,0000,468.17999,480.00000,461.82001,463.64001,2603700
06/27/2007,0000,468.17999,470.00000,443.64001,445.45001,2511000
06/28/2007,0000,453.64001,453.64001,432.73001,439.09000,1742300
06/29/2007,0000,440.91000,447.26999,436.35999,446.35999,1156500
07/02/2007,0000,450.91000,450.91000,440.00000,440.91000,640600
07/03/2007,0000,440.91000,463.64001,440.91000,461.82001,2360000
07/04/2007,0000,466.35999,466.35999,451.35999,460.91000,1818900
07/05/2007,0000,462.73001,462.73001,450.00000,451.82001,1500900
07/06/2007,0000,452.73001,472.73001,443.64001,469.09000,3020100
07/09/2007,0000,476.35999,501.82001,465.45001,501.82001,6484100
07/10/2007,0000,518.17999,522.72998,500.91000,501.82001,4249900
07/11/2007,0000,492.73001,500.00000,467.26999,467.26999,4143500
07/12/2007,0000,467.26999,471.82001,440.00000,447.26999,4651500
07/13/2007,0000,450.91000,455.45001,436.82001,438.64001,4214400
07/16/2007,0000,440.00000,441.82001,409.09000,410.91000,4491300
07/17/2007,0000,410.91000,415.45001,400.00000,410.91000,3656200
07/18/2007,0000,412.73001,431.82001,412.73001,415.45001,3655000
07/19/2007,0000,422.26999,430.00000,417.26999,421.82001,2743300
07/20/2007,0000,429.09000,437.26999,425.45001,437.26999,2372600
07/23/2007,0000,437.26999,453.17999,431.82001,444.54999,3260400
07/24/2007,0000,453.64001,467.26999,444.54999,445.45001,3500600
07/25/2007,0000,445.45001,452.73001,440.91000,443.64001,2322300
07/26/2007,0000,454.54999,471.82001,443.64001,448.17999,7291800
07/27/2007,0000,440.91000,447.26999,418.17999,418.17999,3236300
07/30/2007,0000,404.54999,414.09000,389.09000,389.09000,3395300
07/31/2007,0000,389.09000,396.35999,367.26999,381.82001,7806600
08/01/2007,0000,372.73001,390.91000,370.91000,370.91000,3007500
08/02/2007,0000,386.35999,386.35999,355.45001,360.00000,3107100
08/03/2007,0000,370.91000,370.91000,356.35999,356.35999,2829100
08/06/2007,0000,353.64001,375.45001,350.00000,370.91000,2528200
08/07/2007,0000,381.82001,381.82001,367.26999,367.26999,1640400
08/08/2007,0000,372.73001,377.26999,345.45001,355.91000,3771700
08/09/2007,0000,359.09000,363.64001,349.09000,352.73001,3389600
08/10/2007,0000,337.73001,345.45001,328.17999,329.09000,3512000
08/14/2007,0000,335.45001,336.35999,313.64001,314.54999,2029400
08/15/2007,0000,300.91000,303.64001,292.73001,292.73001,2273100
08/16/2007,0000,272.73001,279.09000,272.26999,272.26999,3699600
08/17/2007,0000,263.64001,272.26999,253.64000,253.64000,3923900
08/20/2007,0000,270.00000,270.00000,252.73000,253.64000,5780600
08/21/2007,0000,259.09000,268.17999,258.17999,259.54999,3796900
08/22/2007,0000,263.64001,263.64001,242.73000,250.45000,3141400
08/23/2007,0000,255.00000,267.26999,247.27000,267.26999,4729200
08/24/2007,0000,265.45001,270.00000,260.00000,266.82001,2705500
08/27/2007,0000,280.00000,285.45001,275.91000,285.45001,5591800
08/28/2007,0000,284.50000,289.50000,281.50000,284.50000,7012700
08/29/2007,0000,274.00000,284.50000,273.50000,284.50000,1933300
08/30/2007,0000,290.00000,294.00000,285.00000,285.00000,2378400
08/31/2007,0000,286.00000,293.00000,284.00000,292.00000,2622800
09/03/2007,0000,295.00000,312.00000,294.00000,312.00000,4478200
09/04/2007,0000,312.00000,312.00000,301.00000,302.00000,4328400
09/05/2007,0000,305.00000,313.00000,301.00000,302.00000,2758000
09/06/2007,0000,300.00000,304.00000,293.50000,302.00000,2130900
09/07/2007,0000,308.00000,318.00000,305.00000,306.00000,3648300
09/10/2007,0000,285.00000,292.00000,285.00000,285.00000,4535400
09/11/2007,0000,281.00000,284.00000,268.00000,276.00000,4199500
09/12/2007,0000,277.00000,280.00000,271.00000,274.00000,2413800
09/13/2007,0000,276.00000,283.00000,274.00000,276.00000,2579200
09/14/2007,0000,281.00000,281.00000,272.50000,273.50000,1565200
09/17/2007,0000,274.00000,275.00000,254.50000,254.50000,3901000
09/19/2007,0000,257.50000,257.50000,237.00000,237.00000,4815200
09/20/2007,0000,236.00000,246.00000,230.00000,244.50000,5664800
09/21/2007,0000,248.00000,260.00000,248.00000,259.00000,3554700
09/26/2007,0000,261.00000,266.00000,254.50000,261.00000,2828800
09/27/2007,0000,261.50000,268.00000,257.00000,257.50000,2767400
09/28/2007,0000,258.00000,273.50000,254.00000,267.00000,4172400
10/01/2007,0000,276.50000,282.00000,270.50000,274.00000,3102300
10/02/2007,0000,278.50000,286.00000,276.00000,286.00000,4368000
10/03/2007,0000,286.00000,304.50000,283.00000,297.00000,9616800
10/04/2007,0000,296.50000,303.50000,290.00000,297.00000,4588400
10/05/2007,0000,303.00000,312.00000,296.50000,298.00000,6450000
10/08/2007,0000,298.00000,302.00000,282.00000,282.50000,4655000
10/09/2007,0000,282.50000,289.50000,271.00000,282.50000,4037200
10/11/2007,0000,283.50000,283.50000,275.00000,275.50000,1713900
10/12/2007,0000,274.00000,283.00000,271.00000,279.50000,2231800
10/15/2007,0000,280.00000,282.50000,271.50000,272.00000,1196000
10/16/2007,0000,269.00000,279.50000,268.00000,279.00000,1680600
10/17/2007,0000,278.00000,298.50000,277.00000,298.50000,5628400
10/18/2007,0000,305.00000,313.00000,296.00000,300.00000,9162400
10/19/2007,0000,300.00000,320.00000,300.00000,310.00000,9546100
10/22/2007,0000,299.00000,300.00000,292.00000,297.00000,3761600
10/23/2007,0000,304.00000,317.50000,302.00000,317.50000,5674200
10/24/2007,0000,328.00000,338.00000,318.00000,318.00000,10923100
10/25/2007,0000,328.00000,331.00000,320.00000,325.00000,5420400
10/26/2007,0000,330.00000,331.50000,319.00000,323.00000,3943600
10/29/2007,0000,330.00000,331.50000,316.00000,317.00000,4178700
10/30/2007,0000,314.00000,323.50000,298.00000,300.00000,5864500
10/31/2007,0000,295.50000,295.50000,280.00000,283.50000,5957100
11/01/2007,0000,288.00000,293.00000,285.50000,287.00000,3649300
11/02/2007,0000,278.00000,282.00000,267.50000,273.00000,3311300
11/05/2007,0000,270.00000,276.00000,254.00000,259.50000,4044500
11/06/2007,0000,262.00000,272.00000,262.00000,270.00000,4038300
11/07/2007,0000,271.00000,275.00000,264.50000,264.50000,2228700
11/08/2007,0000,246.00000,251.00000,246.00000,246.00000,2582300
11/09/2007,0000,238.00000,245.00000,229.00000,229.50000,4615500
11/12/2007,0000,215.00000,218.50000,213.50000,213.50000,2630100
11/13/2007,0000,213.50000,217.50000,206.00000,213.00000,3290500
11/14/2007,0000,222.00000,225.00000,217.50000,218.00000,3231200
11/15/2007,0000,210.00000,216.00000,207.50000,210.00000,1534000
11/16/2007,0000,204.50000,224.50000,200.00000,224.50000,5193700
11/19/2007,0000,228.50000,229.50000,216.00000,216.50000,3576500
11/20/2007,0000,206.00000,231.50000,206.00000,231.50000,3574400
11/21/2007,0000,230.00000,242.00000,226.50000,229.00000,5453700
11/22/2007,0000,224.00000,237.00000,224.00000,229.00000,3607700
11/23/2007,0000,233.50000,236.50000,215.00000,218.00000,3928000
11/26/2007,0000,225.00000,226.00000,216.00000,219.50000,2276500
11/27/2007,0000,208.50000,221.00000,208.50000,218.00000,1912500
11/28/2007,0000,219.50000,224.00000,210.00000,210.00000,1892800
11/29/2007,0000,219.50000,219.50000,210.00000,212.50000,1976000
11/30/2007,0000,217.00000,223.00000,215.00000,221.00000,2520900
12/03/2007,0000,222.00000,227.00000,219.50000,222.00000,2610400
12/04/2007,0000,223.00000,237.50000,220.00000,237.50000,5416300
12/05/2007,0000,242.00000,249.50000,242.00000,243.00000,6145300
12/06/2007,0000,248.00000,253.50000,240.00000,240.00000,5394400
12/07/2007,0000,246.00000,247.00000,233.00000,233.00000,3652400
12/10/2007,0000,229.00000,240.00000,229.00000,233.00000,3235400
12/11/2007,0000,235.00000,237.00000,222.00000,233.00000,3104400
12/12/2007,0000,228.00000,234.50000,227.00000,229.00000,1569300
12/13/2007,0000,230.50000,235.00000,213.50000,218.50000,3018000
12/14/2007,0000,218.00000,221.00000,205.00000,211.00000,2511600
12/17/2007,0000,208.00000,217.00000,200.00000,201.00000,2560400
12/18/2007,0000,200.00000,204.50000,187.50000,195.00000,4120400
12/19/2007,0000,198.00000,208.50000,198.00000,208.50000,2768400
12/20/2007,0000,209.00000,211.00000,197.50000,197.50000,3341500
12/21/2007,0000,200.00000,201.50000,190.00000,200.00000,3314400
12/24/2007,0000,205.50000,214.00000,205.50000,210.00000,2777800
12/25/2007,0000,212.00000,213.50000,206.50000,210.00000,2173600
12/26/2007,0000,207.00000,212.50000,202.00000,212.00000,2615600
12/27/2007,0000,213.00000,226.50000,213.00000,226.50000,5210400
12/28/2007,0000,226.50000,241.50000,226.00000,240.00000,7639800
12/31/2007,0000,240.00000,245.00000,236.00000,243.50000,3586900
01/02/2008,0000,243.00000,260.00000,240.00000,247.00000,9348500
01/03/2008,0000,241.00000,248.00000,238.00000,245.50000,4376300
01/04/2008,0000,245.00000,255.00000,241.00000,245.50000,6382400
01/07/2008,0000,231.50000,237.50000,228.50000,228.50000,2187100
01/08/2008,0000,223.00000,227.50000,213.00000,217.00000,2983700
01/09/2008,0000,211.00000,232.00000,211.00000,232.00000,3774100
01/10/2008,0000,239.50000,242.00000,230.00000,233.50000,4225500
01/11/2008,0000,240.00000,246.50000,238.50000,245.00000,4405400
01/14/2008,0000,250.00000,250.00000,236.00000,242.00000,2576000
01/15/2008,0000,247.00000,251.50000,228.00000,231.00000,5109500
01/16/2008,0000,220.00000,231.00000,216.00000,216.00000,2756000
01/17/2008,0000,222.00000,228.50000,218.00000,226.00000,3180300
01/18/2008,0000,222.00000,238.00000,219.00000,238.00000,3359200
01/21/2008,0000,237.00000,244.50000,236.00000,237.50000,2640500
01/22/2008,0000,221.00000,224.00000,221.00000,221.00000,1641100
01/23/2008,0000,223.00000,225.00000,206.00000,206.00000,2952500
01/24/2008,0000,208.00000,213.00000,192.00000,192.00000,4515600
01/25/2008,0000,197.00000,205.00000,197.00000,205.00000,3836500
01/28/2008,0000,203.00000,205.00000,193.00000,193.00000,2225600
01/29/2008,0000,200.00000,200.00000,190.00000,193.00000,2057100
01/30/2008,0000,193.00000,198.00000,190.00000,192.00000,1702400
01/31/2008,0000,193.00000,193.00000,179.00000,179.00000,3319600
02/01/2008,0000,184.00000,184.00000,166.50000,170.00000,3970700
02/12/2008,0000,159.00000,163.00000,158.50000,158.50000,1694100
02/13/2008,0000,161.00000,161.00000,147.50000,147.50000,4080900
02/14/2008,0000,156.00000,157.50000,156.00000,157.50000,1343600
02/15/2008,0000,157.50000,168.50000,157.00000,168.50000,5871800
02/18/2008,0000,171.00000,180.00000,168.50000,180.00000,6173400
02/19/2008,0000,185.00000,187.00000,177.50000,187.00000,3914500
02/20/2008,0000,185.00000,194.00000,183.00000,188.50000,6002800
02/21/2008,0000,197.00000,201.50000,194.00000,201.50000,4912900
02/22/2008,0000,201.50000,213.00000,196.50000,209.50000,6148400
02/25/2008,0000,216.50000,216.50000,205.00000,209.50000,4173500
02/26/2008,0000,214.50000,214.50000,209.00000,210.50000,2685200
02/27/2008,0000,213.00000,221.50000,209.50000,217.50000,3815700
02/29/2008,0000,217.00000,218.00000,208.50000,210.50000,4212000
03/03/2008,0000,197.50000,203.00000,196.00000,196.00000,2743500
03/04/2008,0000,191.00000,203.00000,190.00000,202.00000,4948300
03/05/2008,0000,202.00000,205.00000,195.50000,197.00000,2065400
03/06/2008,0000,197.50000,209.00000,197.50000,206.00000,3649300
03/07/2008,0000,201.00000,209.00000,201.00000,204.00000,2805900
03/10/2008,0000,206.00000,207.50000,201.00000,201.00000,2146500
03/11/2008,0000,196.00000,201.00000,195.00000,196.50000,1562000
03/12/2008,0000,203.00000,206.50000,199.50000,200.00000,2758000
03/13/2008,0000,203.00000,209.00000,200.50000,204.00000,4001900
03/14/2008,0000,209.00000,211.50000,202.50000,207.00000,3553600
03/17/2008,0000,207.00000,218.00000,202.00000,216.50000,4527100
03/18/2008,0000,219.00000,220.00000,212.00000,214.50000,3021200
03/19/2008,0000,219.50000,222.50000,214.00000,214.00000,3422600
03/20/2008,0000,213.00000,217.00000,208.50000,211.00000,1763800
03/21/2008,0000,215.00000,216.00000,210.50000,212.00000,2206800
03/24/2008,0000,221.50000,222.00000,211.00000,212.00000,2700800
03/25/2008,0000,215.00000,226.50000,215.00000,226.50000,5275900
03/26/2008,0000,229.00000,229.00000,221.00000,221.50000,3478800
03/27/2008,0000,222.00000,228.50000,219.50000,221.00000,3096000
03/28/2008,0000,222.00000,227.00000,220.50000,224.50000,2149600
03/31/2008,0000,224.50000,227.00000,223.00000,223.00000,1523600
04/01/2008,0000,226.00000,230.50000,223.00000,223.00000,2795500
04/02/2008,0000,230.00000,238.50000,228.00000,238.50000,4443900
04/03/2008,0000,242.00000,253.50000,239.00000,249.00000,5064800
04/07/2008,0000,250.00000,250.00000,240.00000,246.00000,2426300
04/08/2008,0000,240.00000,244.00000,238.00000,241.50000,1784600
04/09/2008,0000,239.00000,239.50000,231.00000,235.00000,2827700
04/10/2008,0000,233.00000,243.50000,233.00000,243.50000,2269200
04/11/2008,0000,244.00000,245.00000,234.50000,235.00000,3960300
04/14/2008,0000,228.00000,230.50000,223.00000,226.00000,2253600
04/15/2008,0000,226.00000,236.00000,226.00000,231.00000,2394000
04/16/2008,0000,235.00000,239.50000,231.00000,231.00000,2046700
04/17/2008,0000,238.00000,241.00000,232.00000,234.00000,3408000
04/18/2008,0000,238.00000,238.50000,229.00000,233.00000,1496500
04/21/2008,0000,238.00000,239.50000,236.00000,239.00000,2013400
04/22/2008,0000,240.00000,251.50000,240.00000,248.00000,5392400
04/23/2008,0000,247.50000,258.00000,243.00000,246.00000,6472900
04/24/2008,0000,249.00000,250.00000,243.00000,243.00000,2410700
04/25/2008,0000,250.00000,254.50000,247.00000,247.50000,5313300
04/28/2008,0000,248.00000,250.00000,237.00000,240.50000,2337900
04/29/2008,0000,240.00000,246.50000,240.00000,241.00000,2576000
04/30/2008,0000,248.00000,257.50000,248.00000,257.50000,6016400
05/02/2008,0000,272.50000,275.50000,268.00000,275.50000,9131200
05/05/2008,0000,278.00000,288.00000,273.00000,282.00000,6099600
05/06/2008,0000,284.50000,290.00000,279.50000,290.00000,4868200
05/07/2008,0000,290.00000,294.00000,282.00000,283.00000,6315900
05/08/2008,0000,272.00000,276.00000,264.00000,265.50000,6241000
05/09/2008,0000,262.00000,268.50000,252.00000,255.00000,5190600
05/12/2008,0000,255.00000,261.00000,250.50000,261.00000,2769500
05/13/2008,0000,265.00000,273.00000,262.00000,270.00000,4320100
05/14/2008,0000,271.00000,273.00000,265.00000,266.00000,2926500
05/15/2008,0000,268.00000,271.50000,268.00000,268.00000,1961400
05/16/2008,0000,272.00000,283.00000,270.50000,279.50000,5300800
05/19/2008,0000,283.00000,283.00000,273.00000,275.50000,2766400
05/20/2008,0000,280.00000,287.00000,275.50000,276.50000,4886900
05/21/2008,0000,280.00000,284.50000,276.50000,279.50000,3204200
05/22/2008,0000,277.50000,280.00000,269.50000,273.50000,2400300
05/23/2008,0000,275.00000,277.00000,254.50000,254.50000,3684700
05/26/2008,0000,246.00000,251.00000,237.00000,237.00000,2477200
05/27/2008,0000,237.00000,242.00000,231.00000,240.50000,3400800
05/28/2008,0000,243.00000,244.00000,231.00000,231.00000,2476200
05/29/2008,0000,235.00000,240.00000,221.00000,229.00000,3856300
05/30/2008,0000,232.00000,233.00000,214.00000,223.00000,3143900
06/02/2008,0000,223.00000,230.00000,218.00000,230.00000,1896900
06/03/2008,0000,227.50000,235.00000,225.00000,230.00000,2108000
06/04/2008,0000,231.00000,236.00000,228.00000,232.00000,1957200
06/05/2008,0000,235.00000,242.00000,232.50000,241.00000,2522000
06/06/2008,0000,244.00000,246.00000,237.00000,237.00000,2580200
06/09/2008,0000,220.50000,234.00000,220.50000,231.00000,1504800
06/10/2008,0000,232.00000,237.50000,225.00000,225.00000,2222400
06/11/2008,0000,227.00000,231.00000,218.00000,225.00000,2764300
06/12/2008,0000,221.50000,225.00000,209.50000,212.00000,3195900
06/13/2008,0000,214.00000,218.00000,208.50000,215.00000,2275500
06/16/2008,0000,219.00000,220.00000,201.00000,202.50000,2823600
06/17/2008,0000,203.00000,209.50000,199.00000,209.00000,2774700
06/18/2008,0000,208.00000,215.50000,205.00000,215.50000,3203200
06/19/2008,0000,210.00000,216.00000,209.00000,210.00000,1856400
06/20/2008,0000,214.50000,224.00000,213.00000,215.00000,4722600
06/23/2008,0000,214.50000,222.00000,212.50000,221.50000,3169900
06/24/2008,0000,221.50000,232.00000,221.50000,224.00000,5057500
06/25/2008,0000,230.00000,230.00000,222.00000,227.50000,3546400
06/26/2008,0000,227.50000,231.00000,223.00000,226.00000,3490200
06/27/2008,0000,211.00000,217.00000,210.50000,210.50000,2398200
06/30/2008,0000,213.00000,215.00000,200.00000,200.50000,1680600
07/01/2008,0000,202.50000,206.00000,195.50000,206.00000,2743500
07/02/2008,0000,213.00000,220.00000,210.00000,220.00000,2878700
07/03/2008,0000,220.00000,235.00000,217.00000,235.00000,5487000
07/04/2008,0000,238.00000,241.00000,232.00000,232.00000,4677900
07/07/2008,0000,234.00000,245.00000,229.00000,245.00000,3360200
07/08/2008,0000,243.00000,248.50000,228.50000,231.00000,4278500
07/09/2008,0000,236.50000,243.00000,231.00000,234.50000,4742400
07/10/2008,0000,236.00000,238.00000,226.00000,232.50000,2554200
07/11/2008,0000,234.50000,241.50000,231.00000,240.50000,2622800
07/14/2008,0000,241.00000,246.00000,238.00000,244.50000,3497500
07/15/2008,0000,240.00000,243.00000,228.00000,228.50000,2475200
07/16/2008,0000,232.50000,235.00000,213.00000,213.00000,3965500
07/17/2008,0000,222.00000,227.50000,217.00000,227.50000,5044000
07/18/2008,0000,229.50000,237.00000,223.00000,228.00000,3999800
07/21/2008,0000,238.00000,241.50000,235.00000,240.00000,3302000
07/22/2008,0000,238.50000,250.00000,236.00000,247.50000,5154200
07/23/2008,0000,250.00000,252.00000,237.00000,244.00000,7098000
07/24/2008,0000,242.00000,250.00000,238.00000,245.50000,4464700
07/25/2008,0000,241.00000,245.50000,240.00000,245.50000,1539200
07/29/2008,0000,240.00000,241.50000,235.00000,238.00000,1667100
07/30/2008,0000,243.00000,244.00000,237.00000,238.00000,1794000
07/31/2008,0000,242.00000,245.00000,221.50000,221.50000,5137600
08/01/2008,0000,210.00000,210.00000,206.00000,206.00000,2917200
08/04/2008,0000,201.00000,212.00000,201.00000,210.50000,3000400
08/05/2008,0000,212.50000,214.00000,206.00000,210.50000,2441900
08/06/2008,0000,218.00000,224.00000,214.00000,222.50000,3043000
08/07/2008,0000,223.00000,229.50000,214.00000,217.00000,4592600
08/08/2008,0000,202.00000,202.00000,202.00000,202.00000,943200
08/11/2008,0000,188.50000,209.00000,188.50000,206.00000,11074900
08/12/2008,0000,206.00000,207.00000,202.00000,203.00000,3719000
08/13/2008,0000,202.50000,217.00000,201.50000,217.00000,4614400
08/14/2008,0000,218.00000,221.50000,211.00000,216.00000,4669600
08/15/2008,0000,217.00000,219.00000,205.00000,207.50000,2838100
08/18/2008,0000,208.00000,211.00000,201.00000,202.00000,2035200
08/19/2008,0000,197.00000,202.50000,193.00000,200.50000,4667500
08/20/2008,0000,185.00000,186.50000,174.00000,180.00000,7030000
08/21/2008,0000,178.00000,181.00000,175.00000,178.00000,2454000
08/22/2008,0000,178.50000,181.00000,166.00000,167.50000,4287000
08/25/2008,0000,168.00000,170.00000,157.50000,158.50000,3438000
08/26/2008,0000,155.00000,163.50000,154.00000,162.50000,2582000
08/27/2008,0000,162.00000,171.50000,161.00000,170.00000,3573000
08/28/2008,0000,170.00000,171.50000,166.00000,166.00000,2506000
08/29/2008,0000,169.00000,170.00000,165.00000,166.50000,2260000
09/01/2008,0000,168.00000,173.00000,166.00000,167.00000,3332000
09/02/2008,0000,168.00000,169.50000,155.50000,158.50000,3510000
09/03/2008,0000,158.50000,158.50000,151.00000,154.00000,2496000
09/04/2008,0000,154.00000,159.00000,152.00000,154.00000,2836000
09/05/2008,0000,150.00000,155.00000,146.00000,151.00000,2263000
09/08/2008,0000,156.00000,161.50000,156.00000,161.50000,2287000
09/09/2008,0000,160.00000,160.00000,150.50000,153.00000,1921000
09/10/2008,0000,152.00000,156.00000,150.00000,155.00000,2078000
09/11/2008,0000,153.00000,154.00000,144.50000,144.50000,2025000
09/12/2008,0000,145.00000,148.00000,134.50000,138.00000,3661000
09/15/2008,0000,130.00000,133.50000,128.50000,128.50000,1757000
09/16/2008,0000,120.00000,120.00000,120.00000,120.00000,459000
09/17/2008,0000,122.00000,127.50000,112.00000,115.00000,4768000
09/18/2008,0000,107.00000,109.50000,107.00000,107.00000,1961000
09/19/2008,0000,113.50000,114.00000,111.00000,114.00000,3874000
09/22/2008,0000,117.00000,121.50000,114.50000,121.50000,5768000
09/23/2008,0000,118.00000,127.50000,117.50000,126.00000,6607000
09/24/2008,0000,125.50000,134.50000,122.00000,134.50000,9039000
09/25/2008,0000,130.00000,133.50000,127.00000,128.50000,4813000
09/26/2008,0000,129.00000,130.00000,120.00000,120.00000,3917000
09/30/2008,0000,112.00000,112.00000,112.00000,112.00000,439000
10/01/2008,0000,113.00000,119.00000,112.00000,115.00000,2662000
10/02/2008,0000,115.50000,120.00000,107.00000,111.00000,3064000
10/03/2008,0000,108.00000,116.00000,103.50000,116.00000,4570000
10/06/2008,0000,108.00000,113.00000,108.00000,108.00000,2769000
10/07/2008,0000,104.00000,111.50000,104.00000,111.50000,2750000
10/08/2008,0000,105.00000,107.00000,104.00000,104.00000,2128000
10/09/2008,0000,101.00000,104.00000,96.80000,96.80000,3301000
10/13/2008,0000,93.50000,93.50000,93.50000,93.50000,406000
10/14/2008,0000,100.00000,100.00000,98.50000,100.00000,1871000
10/15/2008,0000,100.00000,104.00000,97.50000,104.00000,2767000
10/16/2008,0000,100.50000,100.50000,100.50000,100.50000,469000
10/17/2008,0000,102.00000,105.00000,97.50000,99.00000,3677000
10/20/2008,0000,98.30000,103.00000,95.60000,103.00000,2788000
10/21/2008,0000,104.00000,106.50000,99.80000,100.00000,3319000
10/22/2008,0000,97.10000,106.00000,97.10000,101.00000,3193000
10/23/2008,0000,97.50000,100.00000,97.50000,100.00000,2740000
10/24/2008,0000,98.00000,99.00000,96.50000,96.50000,1520000
10/27/2008,0000,90.50000,95.20000,89.80000,89.80000,2456000
10/28/2008,0000,85.00000,94.50000,83.60000,93.30000,3311000
10/29/2008,0000,99.00000,99.00000,87.00000,87.00000,3947000
10/30/2008,0000,91.00000,93.00000,89.00000,93.00000,3004000
10/31/2008,0000,95.00000,98.20000,94.00000,95.90000,4875000
11/03/2008,0000,97.00000,101.50000,94.10000,101.00000,3931000
11/04/2008,0000,100.50000,106.00000,98.00000,103.50000,4247000
11/05/2008,0000,105.00000,108.00000,101.50000,102.50000,4996000
11/06/2008,0000,95.40000,98.40000,95.40000,95.40000,3368000
11/07/2008,0000,88.80000,95.00000,88.80000,94.10000,3564000
11/10/2008,0000,92.00000,93.40000,89.00000,89.10000,2341000
11/11/2008,0000,86.00000,88.50000,83.00000,83.00000,2477000
11/12/2008,0000,83.00000,86.00000,83.00000,83.50000,2046000
11/13/2008,0000,79.10000,80.00000,77.70000,77.70000,2616000
11/14/2008,0000,80.90000,81.50000,74.00000,75.00000,2677000
11/17/2008,0000,74.00000,77.80000,74.00000,75.90000,2087000
11/18/2008,0000,77.60000,79.40000,75.30000,77.00000,2979000
11/19/2008,0000,78.00000,82.00000,75.50000,80.80000,4163000
11/20/2008,0000,77.60000,80.20000,76.80000,77.40000,3145000
11/21/2008,0000,77.40000,82.80000,77.40000,82.80000,2812000
11/24/2008,0000,83.30000,84.60000,80.60000,81.20000,2741000
11/25/2008,0000,84.30000,86.60000,82.70000,83.50000,3171000
11/26/2008,0000,83.50000,86.00000,82.50000,84.60000,1956000
11/27/2008,0000,87.90000,90.50000,87.00000,89.10000,3788000
11/28/2008,0000,89.10000,91.00000,88.00000,88.30000,3260000
12/01/2008,0000,88.50000,90.00000,87.60000,87.60000,3479000
12/02/2008,0000,81.80000,83.00000,81.50000,81.50000,2615000
12/03/2008,0000,81.20000,82.00000,75.80000,77.00000,3638000
12/04/2008,0000,78.30000,80.80000,77.50000,78.30000,3136000
12/05/2008,0000,78.30000,79.90000,75.80000,77.80000,2234000
12/08/2008,0000,79.10000,83.20000,79.10000,83.20000,3069000
12/09/2008,0000,85.40000,89.00000,85.40000,89.00000,6793000
12/10/2008,0000,91.00000,95.20000,90.60000,95.20000,7583000
12/11/2008,0000,100.00000,101.50000,97.50000,101.50000,8091000
12/12/2008,0000,100.50000,102.00000,94.40000,94.40000,6271000
12/15/2008,0000,101.00000,101.00000,101.00000,101.00000,1303000
12/16/2008,0000,103.00000,107.00000,99.40000,107.00000,7704000
12/17/2008,0000,109.50000,112.00000,102.00000,103.00000,6251000
12/18/2008,0000,103.50000,107.00000,100.50000,107.00000,4405000
12/19/2008,0000,107.00000,112.00000,105.00000,110.00000,7663000
12/22/2008,0000,112.00000,113.00000,107.00000,108.00000,4648000
12/23/2008,0000,108.00000,110.00000,101.50000,109.50000,6787000
12/24/2008,0000,107.00000,111.00000,106.00000,110.50000,5073000
12/25/2008,0000,112.00000,114.50000,108.50000,112.50000,5949000
12/26/2008,0000,112.00000,113.50000,109.00000,110.50000,2838000
12/29/2008,0000,109.50000,110.50000,107.50000,108.00000,1826000
12/30/2008,0000,109.00000,115.00000,109.00000,114.00000,4480000
12/31/2008,0000,115.00000,118.00000,113.00000,114.00000,4174000
01/05/2009,0000,119.50000,121.50000,118.50000,121.50000,3910000
01/06/2009,0000,121.50000,126.00000,120.00000,126.00000,3726000
01/07/2009,0000,129.00000,131.00000,124.00000,124.50000,3635000
01/08/2009,0000,120.00000,122.00000,116.00000,116.00000,3917000
01/09/2009,0000,116.00000,117.00000,113.00000,116.00000,3529000
01/12/2009,0000,115.50000,116.50000,112.50000,114.00000,2362000
01/13/2009,0000,112.00000,119.00000,112.00000,119.00000,2585000
01/14/2009,0000,119.00000,124.00000,117.50000,120.00000,4780000
01/15/2009,0000,115.50000,119.50000,114.50000,117.00000,1760000
01/16/2009,0000,118.50000,123.00000,118.50000,122.00000,2860000
01/19/2009,0000,125.00000,127.00000,122.50000,123.50000,2081000
01/20/2009,0000,121.50000,123.50000,120.00000,120.50000,1392000
01/21/2009,0000,118.00000,122.50000,117.50000,120.50000,1548000
02/02/2009,0000,120.50000,126.00000,119.00000,120.50000,2366000
02/03/2009,0000,128.50000,128.50000,128.50000,128.50000,1879000
02/04/2009,0000,137.00000,137.00000,134.00000,135.50000,6517000
02/05/2009,0000,135.00000,137.00000,132.50000,135.00000,3193000
02/06/2009,0000,137.00000,141.50000,134.50000,135.00000,5018000
02/09/2009,0000,137.00000,139.50000,134.50000,137.00000,4758000
02/10/2009,0000,138.00000,139.00000,134.00000,138.50000,2735000
02/11/2009,0000,136.00000,148.00000,135.00000,148.00000,5183000
02/12/2009,0000,152.50000,154.00000,141.00000,143.50000,5710000
02/13/2009,0000,145.00000,153.50000,145.00000,153.50000,4858000
02/16/2009,0000,157.00000,157.00000,150.50000,153.50000,3038000
02/17/2009,0000,153.00000,155.00000,143.00000,143.00000,3841000
02/18/2009,0000,133.50000,140.00000,133.00000,138.00000,5413000
02/19/2009,0000,136.50000,145.00000,135.00000,143.00000,3724000
02/20/2009,0000,140.00000,142.50000,138.00000,140.00000,2081000
02/23/2009,0000,136.50000,143.00000,133.50000,143.00000,2212000
02/24/2009,0000,140.50000,142.00000,138.00000,140.00000,1541000
02/25/2009,0000,143.00000,148.00000,142.00000,144.00000,2977000
02/26/2009,0000,146.00000,147.00000,143.00000,144.00000,2881000
02/27/2009,0000,145.50000,150.00000,144.50000,149.50000,4009000
03/02/2009,0000,147.50000,152.50000,147.00000,148.50000,3264000
03/03/2009,0000,147.50000,147.50000,138.50000,146.00000,2950000
03/04/2009,0000,145.00000,149.00000,144.00000,146.00000,3687000
03/05/2009,0000,148.00000,151.00000,145.00000,147.00000,3199000
03/06/2009,0000,146.00000,151.00000,145.00000,150.00000,3604000
03/09/2009,0000,153.00000,154.00000,147.50000,149.50000,2920000
03/10/2009,0000,148.00000,151.00000,146.00000,147.00000,2876000
03/11/2009,0000,150.50000,150.50000,146.00000,146.00000,3311000
03/12/2009,0000,147.00000,147.00000,141.50000,142.50000,2831000
03/13/2009,0000,144.00000,149.50000,144.00000,148.00000,5222000
03/16/2009,0000,150.00000,158.00000,150.00000,158.00000,8332000
03/17/2009,0000,158.00000,161.00000,153.00000,159.50000,3598000
03/18/2009,0000,159.00000,159.00000,154.50000,155.50000,2928000
03/19/2009,0000,156.00000,162.00000,155.50000,158.50000,4572000
03/20/2009,0000,159.00000,160.00000,155.00000,155.00000,1962000
03/23/2009,0000,157.00000,158.50000,155.00000,158.50000,2096000
03/24/2009,0000,162.00000,165.00000,159.50000,160.50000,3756000
03/25/2009,0000,161.50000,166.50000,160.50000,166.00000,3906000
03/26/2009,0000,168.00000,168.50000,162.00000,164.00000,3641000
03/27/2009,0000,164.00000,165.50000,159.00000,160.50000,2367000
03/30/2009,0000,159.00000,159.50000,151.50000,152.50000,2936000
03/31/2009,0000,153.00000,155.00000,152.00000,154.50000,2688000
04/01/2009,0000,155.00000,162.50000,155.00000,161.50000,4049000
04/02/2009,0000,163.50000,164.00000,156.00000,160.50000,3498000
04/03/2009,0000,160.50000,160.50000,154.00000,155.50000,2930000
04/06/2009,0000,155.50000,162.00000,154.00000,157.50000,5268000
04/07/2009,0000,156.00000,159.00000,154.00000,159.00000,2881000
04/08/2009,0000,158.00000,161.00000,156.00000,156.00000,3017000
04/09/2009,0000,159.50000,166.50000,158.00000,166.50000,5308000
04/10/2009,0000,171.50000,178.00000,171.50000,178.00000,9180000
04/13/2009,0000,181.00000,190.00000,181.00000,189.50000,10561000
04/14/2009,0000,188.50000,192.50000,185.00000,190.00000,4627000
04/15/2009,0000,192.00000,203.00000,192.00000,203.00000,5930000
04/16/2009,0000,214.00000,216.00000,201.50000,203.00000,5990000
04/17/2009,0000,205.00000,208.00000,189.00000,195.50000,5951000
04/20/2009,0000,195.50000,209.00000,192.00000,209.00000,6319000
04/21/2009,0000,208.50000,215.00000,207.00000,209.00000,7006000
04/22/2009,0000,209.00000,222.00000,204.00000,220.00000,6083000
04/23/2009,0000,206.00000,213.00000,205.00000,205.00000,7404000
04/24/2009,0000,206.00000,219.00000,200.50000,214.00000,9169000
04/27/2009,0000,218.00000,218.00000,204.00000,211.50000,4359000
04/28/2009,0000,212.00000,215.50000,201.00000,201.00000,5655000
04/29/2009,0000,201.00000,204.00000,188.00000,188.00000,4581000
04/30/2009,0000,200.50000,201.00000,195.00000,201.00000,3877000
05/04/2009,0000,206.00000,215.00000,203.00000,209.00000,6456000
05/05/2009,0000,209.00000,221.00000,207.50000,215.00000,6621000
05/06/2009,0000,213.00000,230.00000,213.00000,230.00000,8271000
05/07/2009,0000,227.00000,232.00000,224.00000,230.00000,3982000
05/08/2009,0000,225.00000,246.00000,222.00000,246.00000,6147000
05/11/2009,0000,246.00000,263.00000,244.50000,249.50000,8020000
05/12/2009,0000,249.50000,255.00000,241.00000,250.00000,5162000
05/13/2009,0000,250.00000,254.50000,245.00000,250.00000,2764000
05/14/2009,0000,257.50000,267.50000,255.00000,267.50000,6637000
05/15/2009,0000,274.00000,285.00000,268.00000,285.00000,8783000
05/18/2009,0000,280.00000,283.00000,270.00000,280.00000,3682000
05/19/2009,0000,286.00000,289.00000,275.50000,279.00000,5650000
05/20/2009,0000,283.00000,297.50000,274.50000,296.00000,5743000
05/21/2009,0000,292.00000,311.50000,290.00000,301.50000,6083000
05/22/2009,0000,301.50000,322.50000,301.00000,322.50000,6102000
05/25/2009,0000,327.00000,345.00000,326.00000,341.00000,6678000
05/26/2009,0000,341.00000,346.50000,317.50000,317.50000,4109000
05/27/2009,0000,317.50000,339.50000,302.50000,339.50000,9110000
06/01/2009,0000,343.50000,344.50000,316.00000,316.00000,5278000
06/02/2009,0000,316.00000,319.50000,294.00000,294.00000,5107000
06/03/2009,0000,280.00000,290.50000,273.50000,273.50000,6678000
06/04/2009,0000,273.50000,285.00000,265.00000,275.00000,9295000
06/05/2009,0000,279.00000,284.00000,272.00000,274.00000,4856000
06/08/2009,0000,282.00000,282.00000,259.50000,259.50000,2868000
06/09/2009,0000,242.00000,242.00000,241.50000,241.50000,1391000
06/10/2009,0000,230.00000,241.00000,227.00000,232.00000,7424000
06/11/2009,0000,230.50000,241.00000,230.50000,239.50000,7042000
06/12/2009,0000,237.00000,240.50000,226.00000,226.00000,5286000
06/15/2009,0000,216.00000,217.00000,210.50000,210.50000,4037000
06/16/2009,0000,210.50000,224.00000,208.00000,219.00000,9583000
06/17/2009,0000,219.00000,226.50000,211.00000,214.00000,6237000
06/18/2009,0000,214.50000,222.50000,202.00000,214.00000,6057000
06/19/2009,0000,214.00000,217.50000,210.50000,216.00000,3747000
06/22/2009,0000,217.00000,231.00000,216.00000,231.00000,7922000
06/23/2009,0000,231.50000,237.50000,229.00000,232.50000,9803000
06/24/2009,0000,234.50000,234.50000,223.50000,227.00000,4198000
06/25/2009,0000,228.00000,238.00000,228.00000,235.50000,6850000
06/26/2009,0000,239.00000,245.50000,236.00000,240.00000,7164000
06/29/2009,0000,241.00000,242.00000,223.50000,223.50000,5019000
06/30/2009,0000,225.00000,227.50000,213.00000,223.00000,3775000
07/01/2009,0000,222.00000,232.00000,219.00000,230.00000,4857000
07/02/2009,0000,231.00000,246.00000,231.00000,246.00000,7494000
07/03/2009,0000,246.00000,263.00000,245.00000,263.00000,9922000
07/06/2009,0000,260.50000,279.00000,255.00000,267.00000,7950000
07/07/2009,0000,270.00000,283.50000,268.00000,277.00000,6099000
07/08/2009,0000,278.00000,284.00000,274.00000,277.00000,5154000
07/09/2009,0000,279.00000,283.00000,276.00000,277.00000,4118000
07/10/2009,0000,281.00000,289.00000,276.50000,278.00000,6103000
07/13/2009,0000,280.00000,280.00000,259.00000,268.00000,3853000
07/14/2009,0000,267.00000,277.00000,267.00000,272.00000,4512000
07/15/2009,0000,280.50000,290.00000,280.00000,283.50000,7040000
07/16/2009,0000,289.00000,289.00000,277.00000,279.00000,3649000
07/17/2009,0000,280.00000,290.00000,279.00000,287.00000,5246000
07/20/2009,0000,288.50000,290.00000,278.00000,280.00000,4397000
07/21/2009,0000,280.00000,282.00000,267.00000,273.00000,4416000
07/22/2009,0000,273.00000,281.00000,271.00000,274.00000,3976000
07/23/2009,0000,274.50000,281.50000,271.50000,274.00000,2987000
07/24/2009,0000,277.00000,283.50000,275.00000,275.00000,5261000
07/27/2009,0000,279.00000,283.00000,273.00000,275.00000,4746000
07/28/2009,0000,275.00000,293.50000,274.00000,293.50000,9863000
07/29/2009,0000,297.00000,297.00000,282.00000,282.00000,5239000
07/30/2009,0000,282.00000,284.00000,275.00000,280.00000,3123000
07/31/2009,0000,280.00000,281.50000,265.00000,265.50000,5261000
08/03/2009,0000,259.00000,263.00000,247.00000,251.00000,4974000
08/04/2009,0000,252.50000,256.00000,237.00000,238.00000,4696000
08/05/2009,0000,238.50000,242.00000,233.50000,235.50000,3261000
08/06/2009,0000,237.00000,242.00000,225.50000,242.00000,3723000
08/10/2009,0000,245.00000,252.00000,243.00000,244.00000,4208000
08/11/2009,0000,248.50000,249.50000,243.00000,249.00000,2793000
08/12/2009,0000,249.00000,251.50000,246.00000,246.00000,1827000
08/13/2009,0000,248.00000,253.50000,246.00000,246.00000,2869000
08/14/2009,0000,253.00000,258.00000,251.00000,251.00000,5376000
08/17/2009,0000,251.00000,251.50000,241.00000,241.00000,1750000
08/18/2009,0000,235.50000,239.00000,225.00000,230.00000,2813000
08/19/2009,0000,232.00000,236.00000,230.50000,232.50000,1403000
08/20/2009,0000,233.00000,238.50000,225.00000,238.50000,2240000
08/21/2009,0000,240.00000,240.00000,222.50000,228.00000,2480000
08/24/2009,0000,234.50000,234.50000,224.00000,226.50000,2066000
08/25/2009,0000,225.00000,232.00000,224.00000,224.00000,2388000
08/26/2009,0000,220.50000,222.50000,214.00000,218.50000,3423000
08/27/2009,0000,218.50000,233.50000,218.00000,233.50000,6413000
08/28/2009,0000,233.00000,242.50000,230.00000,240.00000,6191000
08/31/2009,0000,244.00000,244.00000,238.00000,240.50000,2166000
09/01/2009,0000,240.50000,257.00000,240.00000,257.00000,3671000
09/02/2009,0000,261.00000,274.50000,261.00000,274.50000,9695000
09/03/2009,0000,272.00000,282.00000,268.00000,279.00000,5910000
09/04/2009,0000,280.00000,283.00000,272.50000,273.00000,3691000
09/07/2009,0000,274.50000,281.00000,270.00000,274.00000,4788000
09/08/2009,0000,278.00000,288.00000,270.50000,281.00000,6638000
09/09/2009,0000,284.50000,284.50000,266.00000,268.00000,4343000
09/10/2009,0000,276.50000,276.50000,264.50000,268.50000,3226000
09/11/2009,0000,268.50000,274.00000,268.00000,272.00000,2123000
09/14/2009,0000,270.00000,273.00000,263.00000,265.00000,1750000
09/15/2009,0000,265.00000,272.50000,265.00000,271.00000,2489000
09/16/2009,0000,275.50000,288.00000,275.00000,285.00000,6907000
09/17/2009,0000,287.00000,292.00000,282.50000,285.50000,5675000
09/18/2009,0000,285.50000,292.00000,283.50000,290.50000,4254000
09/21/2009,0000,293.00000,298.00000,288.00000,297.00000,4049000
09/22/2009,0000,297.00000,298.50000,286.00000,286.50000,3378000
09/23/2009,0000,286.50000,288.50000,276.00000,280.00000,3650000
09/24/2009,0000,280.00000,284.00000,276.50000,282.50000,2093000
09/25/2009,0000,282.50000,285.00000,280.50000,283.00000,1625000
09/28/2009,0000,280.00000,281.00000,272.00000,274.00000,1179000
09/29/2009,0000,276.00000,279.00000,274.00000,274.50000,1637000
09/30/2009,0000,276.00000,289.00000,274.50000,286.00000,3862000
10/01/2009,0000,288.00000,289.00000,279.00000,280.00000,1773000
10/02/2009,0000,276.00000,278.00000,272.50000,273.00000,1631000
10/05/2009,0000,273.00000,278.00000,273.00000,276.00000,1657000
10/06/2009,0000,278.00000,279.00000,274.50000,274.50000,1850000
10/07/2009,0000,276.00000,278.00000,272.00000,278.00000,2143000
10/08/2009,0000,280.00000,281.00000,265.00000,265.50000,3483000
10/09/2009,0000,265.50000,269.00000,260.50000,267.50000,2186000
10/12/2009,0000,269.00000,271.50000,264.50000,266.50000,1218000
10/13/2009,0000,265.00000,269.50000,262.00000,267.00000,1626000
10/14/2009,0000,270.00000,274.00000,267.50000,270.00000,1993000
10/15/2009,0000,272.00000,274.00000,267.50000,268.00000,2087000
10/16/2009,0000,269.00000,271.50000,267.00000,270.00000,1114000
10/19/2009,0000,269.50000,271.00000,267.00000,270.50000,771000
10/20/2009,0000,273.50000,284.00000,271.50000,282.50000,5502000
10/21/2009,0000,283.00000,283.00000,275.00000,278.00000,2314000
10/22/2009,0000,280.50000,281.50000,267.50000,269.00000,3046000
10/23/2009,0000,273.50000,273.50000,267.00000,267.00000,1662000
10/26/2009,0000,267.00000,269.00000,255.50000,256.00000,2202000
10/27/2009,0000,255.00000,256.00000,246.00000,252.00000,2700000
10/28/2009,0000,251.00000,252.00000,240.00000,241.50000,4532000
10/29/2009,0000,235.00000,238.50000,229.00000,237.00000,3709000
10/30/2009,0000,242.00000,242.00000,231.00000,233.00000,3242000
11/02/2009,0000,232.00000,239.00000,231.00000,239.00000,2762000
11/03/2009,0000,239.00000,244.00000,237.50000,240.00000,2089000
11/04/2009,0000,244.00000,246.00000,241.00000,245.50000,1635000
11/05/2009,0000,245.00000,248.50000,239.00000,239.00000,2168000
11/06/2009,0000,243.00000,243.00000,238.50000,238.50000,1605000
11/09/2009,0000,238.50000,241.00000,232.00000,235.00000,1527000
11/10/2009,0000,238.00000,243.50000,237.00000,240.50000,2552000
11/11/2009,0000,240.50000,247.50000,239.00000,245.50000,2750000
11/12/2009,0000,248.00000,248.00000,241.50000,241.50000,2142000
11/13/2009,0000,242.00000,244.00000,240.50000,243.00000,1437000
11/16/2009,0000,243.00000,243.00000,234.00000,239.00000,3454000
11/17/2009,0000,239.00000,241.50000,234.00000,234.50000,2757000
11/18/2009,0000,237.50000,245.00000,234.00000,241.50000,4362000
11/19/2009,0000,245.00000,258.00000,243.50000,258.00000,5148000
11/20/2009,0000,261.00000,263.00000,255.50000,258.00000,6834000
11/23/2009,0000,260.00000,261.50000,253.50000,256.00000,2345000
11/24/2009,0000,258.00000,258.00000,248.00000,251.00000,3223000
11/25/2009,0000,250.00000,258.00000,248.50000,250.50000,3034000
11/26/2009,0000,252.00000,256.50000,251.50000,252.00000,2117000
11/27/2009,0000,249.00000,250.00000,236.00000,239.00000,4073000
11/30/2009,0000,243.00000,244.00000,240.00000,240.00000,1751000
12/01/2009,0000,242.50000,244.50000,241.00000,243.50000,1343000
12/02/2009,0000,245.00000,249.50000,240.50000,248.00000,3750000
12/03/2009,0000,251.00000,256.00000,248.50000,250.00000,2824000
12/04/2009,0000,248.50000,252.50000,248.50000,250.00000,1765000
12/07/2009,0000,256.00000,267.50000,254.50000,267.50000,6225000
12/08/2009,0000,267.00000,268.00000,261.00000,266.00000,4816000
12/09/2009,0000,266.00000,271.50000,265.50000,267.00000,3719000
12/11/2009,0000,269.00000,272.00000,266.50000,269.50000,2672000
12/14/2009,0000,271.00000,272.50000,266.50000,267.00000,1410000
12/15/2009,0000,267.00000,270.00000,261.50000,261.50000,1311000
12/16/2009,0000,263.00000,265.00000,257.00000,257.50000,2692000
12/17/2009,0000,259.00000,262.00000,252.50000,252.50000,1975000
12/18/2009,0000,252.50000,255.50000,252.00000,253.00000,1027000
12/21/2009,0000,253.00000,256.00000,246.00000,247.00000,1730000
12/22/2009,0000,250.00000,256.00000,248.00000,253.00000,1719000
12/23/2009,0000,254.50000,260.00000,254.00000,256.00000,1868000
12/25/2009,0000,252.50000,257.00000,251.00000,253.00000,1364000
04/02/2007,0000,379.09000,382.73001,360.91000,365.45001,2466400
04/03/2007,0000,365.45001,370.00000,359.09000,369.54999,1798300
04/04/2007,0000,373.64001,376.82001,367.26999,367.26999,1800600
04/09/2007,0000,361.82001,365.45001,345.91000,351.82001,3077300
04/10/2007,0000,350.91000,361.35999,350.91000,356.35999,2189600
04/11/2007,0000,359.54999,378.17999,358.64001,376.35999,3742000
04/12/2007,0000,377.26999,385.00000,373.64001,380.45001,3577200
04/13/2007,0000,385.45001,393.17999,383.17999,388.17999,5079300
04/16/2007,0000,390.91000,391.82001,369.54999,372.73001,2689500
04/17/2007,0000,375.45001,380.91000,371.35999,374.54999,1831500
04/18/2007,0000,378.17999,379.54999,368.17999,371.82001,989500
04/19/2007,0000,370.91000,374.54999,369.09000,369.09000,689800
04/20/2007,0000,368.17999,373.64001,366.82001,370.00000,598300
04/23/2007,0000,373.64001,377.26999,372.73001,374.54999,914000
04/24/2007,0000,377.26999,377.26999,372.73001,377.26999,816800
04/25/2007,0000,376.35999,376.35999,353.64001,357.26999,3254600
04/26/2007,0000,357.26999,361.82001,352.73001,358.17999,2928600
04/27/2007,0000,361.82001,365.91000,357.73001,358.17999,2103800
04/30/2007,0000,367.26999,375.45001,365.45001,368.17999,3187100
05/02/2007,0000,373.64001,373.64001,364.09000,364.54999,1089000
05/03/2007,0000,365.91000,380.45001,365.91000,379.09000,3911300
05/04/2007,0000,384.54999,405.45001,384.54999,405.45001,7010400
05/07/2007,0000,413.64001,416.35999,403.64001,410.00000,5137700
05/08/2007,0000,413.64001,431.35999,407.26999,424.54999,4563400
05/09/2007,0000,422.73001,422.73001,409.09000,410.91000,3457100
05/10/2007,0000,413.64001,439.09000,413.64001,433.64001,6264500
05/11/2007,0000,427.73001,443.64001,427.26999,436.35999,4127500
05/14/2007,0000,442.73001,442.73001,428.17999,431.82001,2691800
05/15/2007,0000,430.00000,437.26999,417.26999,417.26999,2365700
05/16/2007,0000,418.17999,423.17999,413.64001,419.09000,1969900
05/17/2007,0000,419.09000,433.64001,415.45001,429.09000,2551100
05/18/2007,0000,431.82001,434.54999,424.54999,433.64001,2096900
05/21/2007,0000,436.35999,449.54999,436.35999,448.64001,3464000
05/22/2007,0000,451.82001,452.26999,445.00000,449.09000,2229600
05/23/2007,0000,452.73001,458.17999,443.17999,444.54999,2482400
05/24/2007,0000,445.45001,458.17999,442.73001,450.91000,2928600
05/25/2007,0000,445.45001,458.17999,445.45001,448.17999,2231900
05/28/2007,0000,452.73001,454.09000,436.35999,440.45001,1919600
05/29/2007,0000,444.54999,450.00000,440.91000,443.64001,1327000
05/30/2007,0000,443.64001,452.73001,441.82001,447.26999,1462000
05/31/2007,0000,450.91000,454.54999,446.35999,448.17999,1618700
06/01/2007,0000,452.73001,472.73001,449.54999,461.82001,4880300
06/04/2007,0000,469.09000,491.82001,469.09000,485.45001,4397500
06/05/2007,0000,485.45001,490.91000,480.00000,481.82001,2179300
06/06/2007,0000,487.26999,490.91000,449.54999,458.17999,3903300
06/07/2007,0000,453.64001,458.17999,446.35999,458.17999,2014500
06/08/2007,0000,450.91000,458.17999,450.00000,454.54999,1343000
06/11/2007,0000,461.82001,475.45001,456.35999,456.35999,3190600
06/12/2007,0000,460.91000,466.35999,451.82001,451.82001,2293700
06/13/2007,0000,450.00000,456.35999,427.26999,434.54999,3200900
06/14/2007,0000,439.09000,440.45001,424.09000,436.35999,2577400
06/15/2007,0000,440.91000,447.26999,434.09000,444.09000,1960800
06/20/2007,0000,440.91000,440.91000,431.35999,434.09000,1432200
06/21/2007,0000,440.00000,443.64001,434.54999,438.17999,1734300
06/22/2007,0000,441.82001,458.17999,440.91000,455.45001,2452700
06/25/2007,0000,470.91000,471.82001,460.00000,463.64001,1953900
06/26/2007,0000,468.17999,480.00000,461.82001,463.64001,2603700
06/27/2007,0000,468.17999,470.00000,443.64001,445.45001,2511000
06/28/2007,0000,453.64001,453.64001,432.73001,439.09000,1742300
06/29/2007,0000,440.91000,447.26999,436.35999,446.35999,1156500
07/02/2007,0000,450.91000,450.91000,440.00000,440.91000,640600
07/03/2007,0000,440.91000,463.64001,440.91000,461.82001,2360000
07/04/2007,0000,466.35999,466.35999,451.35999,460.91000,1818900
07/05/2007,0000,462.73001,462.73001,450.00000,451.82001,1500900
07/06/2007,0000,452.73001,472.73001,443.64001,469.09000,3020100
07/09/2007,0000,476.35999,501.82001,465.45001,501.82001,6484100
07/10/2007,0000,518.17999,522.72998,500.91000,501.82001,4249900
07/11/2007,0000,492.73001,500.00000,467.26999,467.26999,4143500
07/12/2007,0000,467.26999,471.82001,440.00000,447.26999,4651500
07/13/2007,0000,450.91000,455.45001,436.82001,438.64001,4214400
07/16/2007,0000,440.00000,441.82001,409.09000,410.91000,4491300
07/17/2007,0000,410.91000,415.45001,400.00000,410.91000,3656200
07/18/2007,0000,412.73001,431.82001,412.73001,415.45001,3655000
07/19/2007,0000,422.26999,430.00000,417.26999,421.82001,2743300
07/20/2007,0000,429.09000,437.26999,425.45001,437.26999,2372600
07/23/2007,0000,437.26999,453.17999,431.82001,444.54999,3260400
07/24/2007,0000,453.64001,467.26999,444.54999,445.45001,3500600
07/25/2007,0000,445.45001,452.73001,440.91000,443.64001,2322300
07/26/2007,0000,454.54999,471.82001,443.64001,448.17999,7291800
07/27/2007,0000,440.91000,447.26999,418.17999,418.17999,3236300
07/30/2007,0000,404.54999,414.09000,389.09000,389.09000,3395300
07/31/2007,0000,389.09000,396.35999,367.26999,381.82001,7806600
08/01/2007,0000,372.73001,390.91000,370.91000,370.91000,3007500
08/02/2007,0000,386.35999,386.35999,355.45001,360.00000,3107100
08/03/2007,0000,370.91000,370.91000,356.35999,356.35999,2829100
08/06/2007,0000,353.64001,375.45001,350.00000,370.91000,2528200
08/07/2007,0000,381.82001,381.82001,367.26999,367.26999,1640400
08/08/2007,0000,372.73001,377.26999,345.45001,355.91000,3771700
08/09/2007,0000,359.09000,363.64001,349.09000,352.73001,3389600
08/10/2007,0000,337.73001,345.45001,328.17999,329.09000,3512000
08/14/2007,0000,335.45001,336.35999,313.64001,314.54999,2029400
08/15/2007,0000,300.91000,303.64001,292.73001,292.73001,2273100
08/16/2007,0000,272.73001,279.09000,272.26999,272.26999,3699600
08/17/2007,0000,263.64001,272.26999,253.64000,253.64000,3923900
08/20/2007,0000,270.00000,270.00000,252.73000,253.64000,5780600
08/21/2007,0000,259.09000,268.17999,258.17999,259.54999,3796900
08/22/2007,0000,263.64001,263.64001,242.73000,250.45000,3141400
08/23/2007,0000,255.00000,267.26999,247.27000,267.26999,4729200
08/24/2007,0000,265.45001,270.00000,260.00000,266.82001,2705500
08/27/2007,0000,280.00000,285.45001,275.91000,285.45001,5591800
08/28/2007,0000,284.50000,289.50000,281.50000,284.50000,7012700
08/29/2007,0000,274.00000,284.50000,273.50000,284.50000,1933300
08/30/2007,0000,290.00000,294.00000,285.00000,285.00000,2378400
08/31/2007,0000,286.00000,293.00000,284.00000,292.00000,2622800
09/03/2007,0000,295.00000,312.00000,294.00000,312.00000,4478200
09/04/2007,0000,312.00000,312.00000,301.00000,302.00000,4328400
09/05/2007,0000,305.00000,313.00000,301.00000,302.00000,2758000
09/06/2007,0000,300.00000,304.00000,293.50000,302.00000,2130900
09/07/2007,0000,308.00000,318.00000,305.00000,306.00000,3648300
09/10/2007,0000,285.00000,292.00000,285.00000,285.00000,4535400
09/11/2007,0000,281.00000,284.00000,268.00000,276.00000,4199500
09/12/2007,0000,277.00000,280.00000,271.00000,274.00000,2413800
09/13/2007,0000,276.00000,283.00000,274.00000,276.00000,2579200
09/14/2007,0000,281.00000,281.00000,272.50000,273.50000,1565200
09/17/2007,0000,274.00000,275.00000,254.50000,254.50000,3901000
09/19/2007,0000,257.50000,257.50000,237.00000,237.00000,4815200
09/20/2007,0000,236.00000,246.00000,230.00000,244.50000,5664800
09/21/2007,0000,248.00000,260.00000,248.00000,259.00000,3554700
09/26/2007,0000,261.00000,266.00000,254.50000,261.00000,2828800
09/27/2007,0000,261.50000,268.00000,257.00000,257.50000,2767400
09/28/2007,0000,258.00000,273.50000,254.00000,267.00000,4172400
10/01/2007,0000,276.50000,282.00000,270.50000,274.00000,3102300
10/02/2007,0000,278.50000,286.00000,276.00000,286.00000,4368000
10/03/2007,0000,286.00000,304.50000,283.00000,297.00000,9616800
10/04/2007,0000,296.50000,303.50000,290.00000,297.00000,4588400
10/05/2007,0000,303.00000,312.00000,296.50000,298.00000,6450000
10/08/2007,0000,298.00000,302.00000,282.00000,282.50000,4655000
10/09/2007,0000,282.50000,289.50000,271.00000,282.50000,4037200
10/11/2007,0000,283.50000,283.50000,275.00000,275.50000,1713900
10/12/2007,0000,274.00000,283.00000,271.00000,279.50000,2231800
10/15/2007,0000,280.00000,282.50000,271.50000,272.00000,1196000
10/16/2007,0000,269.00000,279.50000,268.00000,279.00000,1680600
10/17/2007,0000,278.00000,298.50000,277.00000,298.50000,5628400
10/18/2007,0000,305.00000,313.00000,296.00000,300.00000,9162400
10/19/2007,0000,300.00000,320.00000,300.00000,310.00000,9546100
10/22/2007,0000,299.00000,300.00000,292.00000,297.00000,3761600
10/23/2007,0000,304.00000,317.50000,302.00000,317.50000,5674200
10/24/2007,0000,328.00000,338.00000,318.00000,318.00000,10923100
10/25/2007,0000,328.00000,331.00000,320.00000,325.00000,5420400
10/26/2007,0000,330.00000,331.50000,319.00000,323.00000,3943600
10/29/2007,0000,330.00000,331.50000,316.00000,317.00000,4178700
10/30/2007,0000,314.00000,323.50000,298.00000,300.00000,5864500
10/31/2007,0000,295.50000,295.50000,280.00000,283.50000,5957100
11/01/2007,0000,288.00000,293.00000,285.50000,287.00000,3649300
11/02/2007,0000,278.00000,282.00000,267.50000,273.00000,3311300
11/05/2007,0000,270.00000,276.00000,254.00000,259.50000,4044500
11/06/2007,0000,262.00000,272.00000,262.00000,270.00000,4038300
11/07/2007,0000,271.00000,275.00000,264.50000,264.50000,2228700
11/08/2007,0000,246.00000,251.00000,246.00000,246.00000,2582300
11/09/2007,0000,238.00000,245.00000,229.00000,229.50000,4615500
11/12/2007,0000,215.00000,218.50000,213.50000,213.50000,2630100
11/13/2007,0000,213.50000,217.50000,206.00000,213.00000,3290500
11/14/2007,0000,222.00000,225.00000,217.50000,218.00000,3231200
11/15/2007,0000,210.00000,216.00000,207.50000,210.00000,1534000
11/16/2007,0000,204.50000,224.50000,200.00000,224.50000,5193700
11/19/2007,0000,228.50000,229.50000,216.00000,216.50000,3576500
11/20/2007,0000,206.00000,231.50000,206.00000,231.50000,3574400
11/21/2007,0000,230.00000,242.00000,226.50000,229.00000,5453700
11/22/2007,0000,224.00000,237.00000,224.00000,229.00000,3607700
11/23/2007,0000,233.50000,236.50000,215.00000,218.00000,3928000
11/26/2007,0000,225.00000,226.00000,216.00000,219.50000,2276500
11/27/2007,0000,208.50000,221.00000,208.50000,218.00000,1912500
11/28/2007,0000,219.50000,224.00000,210.00000,210.00000,1892800
11/29/2007,0000,219.50000,219.50000,210.00000,212.50000,1976000
11/30/2007,0000,217.00000,223.00000,215.00000,221.00000,2520900
12/03/2007,0000,222.00000,227.00000,219.50000,222.00000,2610400
12/04/2007,0000,223.00000,237.50000,220.00000,237.50000,5416300
12/05/2007,0000,242.00000,249.50000,242.00000,243.00000,6145300
12/06/2007,0000,248.00000,253.50000,240.00000,240.00000,5394400
12/07/2007,0000,246.00000,247.00000,233.00000,233.00000,3652400
12/10/2007,0000,229.00000,240.00000,229.00000,233.00000,3235400
12/11/2007,0000,235.00000,237.00000,222.00000,233.00000,3104400
12/12/2007,0000,228.00000,234.50000,227.00000,229.00000,1569300
12/13/2007,0000,230.50000,235.00000,213.50000,218.50000,3018000
12/14/2007,0000,218.00000,221.00000,205.00000,211.00000,2511600
12/17/2007,0000,208.00000,217.00000,200.00000,201.00000,2560400
12/18/2007,0000,200.00000,204.50000,187.50000,195.00000,4120400
12/19/2007,0000,198.00000,208.50000,198.00000,208.50000,2768400
12/20/2007,0000,209.00000,211.00000,197.50000,197.50000,3341500
12/21/2007,0000,200.00000,201.50000,190.00000,200.00000,3314400
12/24/2007,0000,205.50000,214.00000,205.50000,210.00000,2777800
12/25/2007,0000,212.00000,213.50000,206.50000,210.00000,2173600
12/26/2007,0000,207.00000,212.50000,202.00000,212.00000,2615600
12/27/2007,0000,213.00000,226.50000,213.00000,226.50000,5210400
12/28/2007,0000,226.50000,241.50000,226.00000,240.00000,7639800
12/31/2007,0000,240.00000,245.00000,236.00000,243.50000,3586900
01/02/2008,0000,243.00000,260.00000,240.00000,247.00000,9348500
01/03/2008,0000,241.00000,248.00000,238.00000,245.50000,4376300
01/04/2008,0000,245.00000,255.00000,241.00000,245.50000,6382400
01/07/2008,0000,231.50000,237.50000,228.50000,228.50000,2187100
01/08/2008,0000,223.00000,227.50000,213.00000,217.00000,2983700
01/09/2008,0000,211.00000,232.00000,211.00000,232.00000,3774100
01/10/2008,0000,239.50000,242.00000,230.00000,233.50000,4225500
01/11/2008,0000,240.00000,246.50000,238.50000,245.00000,4405400
01/14/2008,0000,250.00000,250.00000,236.00000,242.00000,2576000
01/15/2008,0000,247.00000,251.50000,228.00000,231.00000,5109500
01/16/2008,0000,220.00000,231.00000,216.00000,216.00000,2756000
01/17/2008,0000,222.00000,228.50000,218.00000,226.00000,3180300
01/18/2008,0000,222.00000,238.00000,219.00000,238.00000,3359200
01/21/2008,0000,237.00000,244.50000,236.00000,237.50000,2640500
01/22/2008,0000,221.00000,224.00000,221.00000,221.00000,1641100
01/23/2008,0000,223.00000,225.00000,206.00000,206.00000,2952500
01/24/2008,0000,208.00000,213.00000,192.00000,192.00000,4515600
01/25/2008,0000,197.00000,205.00000,197.00000,205.00000,3836500
01/28/2008,0000,203.00000,205.00000,193.00000,193.00000,2225600
01/29/2008,0000,200.00000,200.00000,190.00000,193.00000,2057100
01/30/2008,0000,193.00000,198.00000,190.00000,192.00000,1702400
01/31/2008,0000,193.00000,193.00000,179.00000,179.00000,3319600
02/01/2008,0000,184.00000,184.00000,166.50000,170.00000,3970700
02/12/2008,0000,159.00000,163.00000,158.50000,158.50000,1694100
02/13/2008,0000,161.00000,161.00000,147.50000,147.50000,4080900
02/14/2008,0000,156.00000,157.50000,156.00000,157.50000,1343600
02/15/2008,0000,157.50000,168.50000,157.00000,168.50000,5871800
02/18/2008,0000,171.00000,180.00000,168.50000,180.00000,6173400
02/19/2008,0000,185.00000,187.00000,177.50000,187.00000,3914500
02/20/2008,0000,185.00000,194.00000,183.00000,188.50000,6002800
02/21/2008,0000,197.00000,201.50000,194.00000,201.50000,4912900
02/22/2008,0000,201.50000,213.00000,196.50000,209.50000,6148400
02/25/2008,0000,216.50000,216.50000,205.00000,209.50000,4173500
02/26/2008,0000,214.50000,214.50000,209.00000,210.50000,2685200
02/27/2008,0000,213.00000,221.50000,209.50000,217.50000,3815700
02/29/2008,0000,217.00000,218.00000,208.50000,210.50000,4212000
03/03/2008,0000,197.50000,203.00000,196.00000,196.00000,2743500
03/04/2008,0000,191.00000,203.00000,190.00000,202.00000,4948300
03/05/2008,0000,202.00000,205.00000,195.50000,197.00000,2065400
03/06/2008,0000,197.50000,209.00000,197.50000,206.00000,3649300
03/07/2008,0000,201.00000,209.00000,201.00000,204.00000,2805900
03/10/2008,0000,206.00000,207.50000,201.00000,201.00000,2146500
03/11/2008,0000,196.00000,201.00000,195.00000,196.50000,1562000
03/12/2008,0000,203.00000,206.50000,199.50000,200.00000,2758000
03/13/2008,0000,203.00000,209.00000,200.50000,204.00000,4001900
03/14/2008,0000,209.00000,211.50000,202.50000,207.00000,3553600
03/17/2008,0000,207.00000,218.00000,202.00000,216.50000,4527100
03/18/2008,0000,219.00000,220.00000,212.00000,214.50000,3021200
03/19/2008,0000,219.50000,222.50000,214.00000,214.00000,3422600
03/20/2008,0000,213.00000,217.00000,208.50000,211.00000,1763800
03/21/2008,0000,215.00000,216.00000,210.50000,212.00000,2206800
03/24/2008,0000,221.50000,222.00000,211.00000,212.00000,2700800
03/25/2008,0000,215.00000,226.50000,215.00000,226.50000,5275900
03/26/2008,0000,229.00000,229.00000,221.00000,221.50000,3478800
03/27/2008,0000,222.00000,228.50000,219.50000,221.00000,3096000
03/28/2008,0000,222.00000,227.00000,220.50000,224.50000,2149600
03/31/2008,0000,224.50000,227.00000,223.00000,223.00000,1523600
04/01/2008,0000,226.00000,230.50000,223.00000,223.00000,2795500
04/02/2008,0000,230.00000,238.50000,228.00000,238.50000,4443900
04/03/2008,0000,242.00000,253.50000,239.00000,249.00000,5064800
04/07/2008,0000,250.00000,250.00000,240.00000,246.00000,2426300
04/08/2008,0000,240.00000,244.00000,238.00000,241.50000,1784600
04/09/2008,0000,239.00000,239.50000,231.00000,235.00000,2827700
04/10/2008,0000,233.00000,243.50000,233.00000,243.50000,2269200
04/11/2008,0000,244.00000,245.00000,234.50000,235.00000,3960300
04/14/2008,0000,228.00000,230.50000,223.00000,226.00000,2253600
04/15/2008,0000,226.00000,236.00000,226.00000,231.00000,2394000
04/16/2008,0000,235.00000,239.50000,231.00000,231.00000,2046700
04/17/2008,0000,238.00000,241.00000,232.00000,234.00000,3408000
04/18/2008,0000,238.00000,238.50000,229.00000,233.00000,1496500
04/21/2008,0000,238.00000,239.50000,236.00000,239.00000,2013400
04/22/2008,0000,240.00000,251.50000,240.00000,248.00000,5392400
04/23/2008,0000,247.50000,258.00000,243.00000,246.00000,6472900
04/24/2008,0000,249.00000,250.00000,243.00000,243.00000,2410700
04/25/2008,0000,250.00000,254.50000,247.00000,247.50000,5313300
04/28/2008,0000,248.00000,250.00000,237.00000,240.50000,2337900
04/29/2008,0000,240.00000,246.50000,240.00000,241.00000,2576000
04/30/2008,0000,248.00000,257.50000,248.00000,257.50000,6016400
05/02/2008,0000,272.50000,275.50000,268.00000,275.50000,9131200
05/05/2008,0000,278.00000,288.00000,273.00000,282.00000,6099600
05/06/2008,0000,284.50000,290.00000,279.50000,290.00000,4868200
05/07/2008,0000,290.00000,294.00000,282.00000,283.00000,6315900
05/08/2008,0000,272.00000,276.00000,264.00000,265.50000,6241000
05/09/2008,0000,262.00000,268.50000,252.00000,255.00000,5190600
05/12/2008,0000,255.00000,261.00000,250.50000,261.00000,2769500
05/13/2008,0000,265.00000,273.00000,262.00000,270.00000,4320100
05/14/2008,0000,271.00000,273.00000,265.00000,266.00000,2926500
05/15/2008,0000,268.00000,271.50000,268.00000,268.00000,1961400
05/16/2008,0000,272.00000,283.00000,270.50000,279.50000,5300800
05/19/2008,0000,283.00000,283.00000,273.00000,275.50000,2766400
05/20/2008,0000,280.00000,287.00000,275.50000,276.50000,4886900
05/21/2008,0000,280.00000,284.50000,276.50000,279.50000,3204200
05/22/2008,0000,277.50000,280.00000,269.50000,273.50000,2400300
05/23/2008,0000,275.00000,277.00000,254.50000,254.50000,3684700
05/26/2008,0000,246.00000,251.00000,237.00000,237.00000,2477200
05/27/2008,0000,237.00000,242.00000,231.00000,240.50000,3400800
05/28/2008,0000,243.00000,244.00000,231.00000,231.00000,2476200
05/29/2008,0000,235.00000,240.00000,221.00000,229.00000,3856300
05/30/2008,0000,232.00000,233.00000,214.00000,223.00000,3143900
06/02/2008,0000,223.00000,230.00000,218.00000,230.00000,1896900
06/03/2008,0000,227.50000,235.00000,225.00000,230.00000,2108000
06/04/2008,0000,231.00000,236.00000,228.00000,232.00000,1957200
06/05/2008,0000,235.00000,242.00000,232.50000,241.00000,2522000
06/06/2008,0000,244.00000,246.00000,237.00000,237.00000,2580200
06/09/2008,0000,220.50000,234.00000,220.50000,231.00000,1504800
06/10/2008,0000,232.00000,237.50000,225.00000,225.00000,2222400
06/11/2008,0000,227.00000,231.00000,218.00000,225.00000,2764300
06/12/2008,0000,221.50000,225.00000,209.50000,212.00000,3195900
06/13/2008,0000,214.00000,218.00000,208.50000,215.00000,2275500
06/16/2008,0000,219.00000,220.00000,201.00000,202.50000,2823600
06/17/2008,0000,203.00000,209.50000,199.00000,209.00000,2774700
06/18/2008,0000,208.00000,215.50000,205.00000,215.50000,3203200
06/19/2008,0000,210.00000,216.00000,209.00000,210.00000,1856400
06/20/2008,0000,214.50000,224.00000,213.00000,215.00000,4722600
06/23/2008,0000,214.50000,222.00000,212.50000,221.50000,3169900
06/24/2008,0000,221.50000,232.00000,221.50000,224.00000,5057500
06/25/2008,0000,230.00000,230.00000,222.00000,227.50000,3546400
06/26/2008,0000,227.50000,231.00000,223.00000,226.00000,3490200
06/27/2008,0000,211.00000,217.00000,210.50000,210.50000,2398200
06/30/2008,0000,213.00000,215.00000,200.00000,200.50000,1680600
07/01/2008,0000,202.50000,206.00000,195.50000,206.00000,2743500
07/02/2008,0000,213.00000,220.00000,210.00000,220.00000,2878700
07/03/2008,0000,220.00000,235.00000,217.00000,235.00000,5487000
07/04/2008,0000,238.00000,241.00000,232.00000,232.00000,4677900
07/07/2008,0000,234.00000,245.00000,229.00000,245.00000,3360200
07/08/2008,0000,243.00000,248.50000,228.50000,231.00000,4278500
07/09/2008,0000,236.50000,243.00000,231.00000,234.50000,4742400
07/10/2008,0000,236.00000,238.00000,226.00000,232.50000,2554200
07/11/2008,0000,234.50000,241.50000,231.00000,240.50000,2622800
07/14/2008,0000,241.00000,246.00000,238.00000,244.50000,3497500
07/15/2008,0000,240.00000,243.00000,228.00000,228.50000,2475200
07/16/2008,0000,232.50000,235.00000,213.00000,213.00000,3965500
07/17/2008,0000,222.00000,227.50000,217.00000,227.50000,5044000
07/18/2008,0000,229.50000,237.00000,223.00000,228.00000,3999800
07/21/2008,0000,238.00000,241.50000,235.00000,240.00000,3302000
07/22/2008,0000,238.50000,250.00000,236.00000,247.50000,5154200
07/23/2008,0000,250.00000,252.00000,237.00000,244.00000,7098000
07/24/2008,0000,242.00000,250.00000,238.00000,245.50000,4464700
07/25/2008,0000,241.00000,245.50000,240.00000,245.50000,1539200
07/29/2008,0000,240.00000,241.50000,235.00000,238.00000,1667100
07/30/2008,0000,243.00000,244.00000,237.00000,238.00000,1794000
07/31/2008,0000,242.00000,245.00000,221.50000,221.50000,5137600
08/01/2008,0000,210.00000,210.00000,206.00000,206.00000,2917200
08/04/2008,0000,201.00000,212.00000,201.00000,210.50000,3000400
08/05/2008,0000,212.50000,214.00000,206.00000,210.50000,2441900
08/06/2008,0000,218.00000,224.00000,214.00000,222.50000,3043000
08/07/2008,0000,223.00000,229.50000,214.00000,217.00000,4592600
08/08/2008,0000,202.00000,202.00000,202.00000,202.00000,943200
08/11/2008,0000,188.50000,209.00000,188.50000,206.00000,11074900
08/12/2008,0000,206.00000,207.00000,202.00000,203.00000,3719000
08/13/2008,0000,202.50000,217.00000,201.50000,217.00000,4614400
08/14/2008,0000,218.00000,221.50000,211.00000,216.00000,4669600
08/15/2008,0000,217.00000,219.00000,205.00000,207.50000,2838100
08/18/2008,0000,208.00000,211.00000,201.00000,202.00000,2035200
08/19/2008,0000,197.00000,202.50000,193.00000,200.50000,4667500
08/20/2008,0000,185.00000,186.50000,174.00000,180.00000,7030000
08/21/2008,0000,178.00000,181.00000,175.00000,178.00000,2454000
08/22/2008,0000,178.50000,181.00000,166.00000,167.50000,4287000
08/25/2008,0000,168.00000,170.00000,157.50000,158.50000,3438000
08/26/2008,0000,155.00000,163.50000,154.00000,162.50000,2582000
08/27/2008,0000,162.00000,171.50000,161.00000,170.00000,3573000
08/28/2008,0000,170.00000,171.50000,166.00000,166.00000,2506000
08/29/2008,0000,169.00000,170.00000,165.00000,166.50000,2260000
09/01/2008,0000,168.00000,173.00000,166.00000,167.00000,3332000
09/02/2008,0000,168.00000,169.50000,155.50000,158.50000,3510000
09/03/2008,0000,158.50000,158.50000,151.00000,154.00000,2496000
09/04/2008,0000,154.00000,159.00000,152.00000,154.00000,2836000
09/05/2008,0000,150.00000,155.00000,146.00000,151.00000,2263000
09/08/2008,0000,156.00000,161.50000,156.00000,161.50000,2287000
09/09/2008,0000,160.00000,160.00000,150.50000,153.00000,1921000
09/10/2008,0000,152.00000,156.00000,150.00000,155.00000,2078000
09/11/2008,0000,153.00000,154.00000,144.50000,144.50000,2025000
09/12/2008,0000,145.00000,148.00000,134.50000,138.00000,3661000
09/15/2008,0000,130.00000,133.50000,128.50000,128.50000,1757000
09/16/2008,0000,120.00000,120.00000,120.00000,120.00000,459000
09/17/2008,0000,122.00000,127.50000,112.00000,115.00000,4768000
09/18/2008,0000,107.00000,109.50000,107.00000,107.00000,1961000
09/19/2008,0000,113.50000,114.00000,111.00000,114.00000,3874000
09/22/2008,0000,117.00000,121.50000,114.50000,121.50000,5768000
09/23/2008,0000,118.00000,127.50000,117.50000,126.00000,6607000
09/24/2008,0000,125.50000,134.50000,122.00000,134.50000,9039000
09/25/2008,0000,130.00000,133.50000,127.00000,128.50000,4813000
09/26/2008,0000,129.00000,130.00000,120.00000,120.00000,3917000
09/30/2008,0000,112.00000,112.00000,112.00000,112.00000,439000
10/01/2008,0000,113.00000,119.00000,112.00000,115.00000,2662000
10/02/2008,0000,115.50000,120.00000,107.00000,111.00000,3064000
10/03/2008,0000,108.00000,116.00000,103.50000,116.00000,4570000
10/06/2008,0000,108.00000,113.00000,108.00000,108.00000,2769000
10/07/2008,0000,104.00000,111.50000,104.00000,111.50000,2750000
10/08/2008,0000,105.00000,107.00000,104.00000,104.00000,2128000
10/09/2008,0000,101.00000,104.00000,96.80000,96.80000,3301000
10/13/2008,0000,93.50000,93.50000,93.50000,93.50000,406000
10/14/2008,0000,100.00000,100.00000,98.50000,100.00000,1871000
10/15/2008,0000,100.00000,104.00000,97.50000,104.00000,2767000
10/16/2008,0000,100.50000,100.50000,100.50000,100.50000,469000
10/17/2008,0000,102.00000,105.00000,97.50000,99.00000,3677000
10/20/2008,0000,98.30000,103.00000,95.60000,103.00000,2788000
10/21/2008,0000,104.00000,106.50000,99.80000,100.00000,3319000
10/22/2008,0000,97.10000,106.00000,97.10000,101.00000,3193000
10/23/2008,0000,97.50000,100.00000,97.50000,100.00000,2740000
10/24/2008,0000,98.00000,99.00000,96.50000,96.50000,1520000
10/27/2008,0000,90.50000,95.20000,89.80000,89.80000,2456000
10/28/2008,0000,85.00000,94.50000,83.60000,93.30000,3311000
10/29/2008,0000,99.00000,99.00000,87.00000,87.00000,3947000
10/30/2008,0000,91.00000,93.00000,89.00000,93.00000,3004000
10/31/2008,0000,95.00000,98.20000,94.00000,95.90000,4875000
11/03/2008,0000,97.00000,101.50000,94.10000,101.00000,3931000
11/04/2008,0000,100.50000,106.00000,98.00000,103.50000,4247000
11/05/2008,0000,105.00000,108.00000,101.50000,102.50000,4996000
11/06/2008,0000,95.40000,98.40000,95.40000,95.40000,3368000
11/07/2008,0000,88.80000,95.00000,88.80000,94.10000,3564000
11/10/2008,0000,92.00000,93.40000,89.00000,89.10000,2341000
11/11/2008,0000,86.00000,88.50000,83.00000,83.00000,2477000
11/12/2008,0000,83.00000,86.00000,83.00000,83.50000,2046000
11/13/2008,0000,79.10000,80.00000,77.70000,77.70000,2616000
11/14/2008,0000,80.90000,81.50000,74.00000,75.00000,2677000
11/17/2008,0000,74.00000,77.80000,74.00000,75.90000,2087000
11/18/2008,0000,77.60000,79.40000,75.30000,77.00000,2979000
11/19/2008,0000,78.00000,82.00000,75.50000,80.80000,4163000
11/20/2008,0000,77.60000,80.20000,76.80000,77.40000,3145000
11/21/2008,0000,77.40000,82.80000,77.40000,82.80000,2812000
11/24/2008,0000,83.30000,84.60000,80.60000,81.20000,2741000
11/25/2008,0000,84.30000,86.60000,82.70000,83.50000,3171000
11/26/2008,0000,83.50000,86.00000,82.50000,84.60000,1956000
11/27/2008,0000,87.90000,90.50000,87.00000,89.10000,3788000
11/28/2008,0000,89.10000,91.00000,88.00000,88.30000,3260000
12/01/2008,0000,88.50000,90.00000,87.60000,87.60000,3479000
12/02/2008,0000,81.80000,83.00000,81.50000,81.50000,2615000
12/03/2008,0000,81.20000,82.00000,75.80000,77.00000,3638000
12/04/2008,0000,78.30000,80.80000,77.50000,78.30000,3136000
12/05/2008,0000,78.30000,79.90000,75.80000,77.80000,2234000
12/08/2008,0000,79.10000,83.20000,79.10000,83.20000,3069000
12/09/2008,0000,85.40000,89.00000,85.40000,89.00000,6793000
12/10/2008,0000,91.00000,95.20000,90.60000,95.20000,7583000
12/11/2008,0000,100.00000,101.50000,97.50000,101.50000,8091000
12/12/2008,0000,100.50000,102.00000,94.40000,94.40000,6271000
12/15/2008,0000,101.00000,101.00000,101.00000,101.00000,1303000
12/16/2008,0000,103.00000,107.00000,99.40000,107.00000,7704000
12/17/2008,0000,109.50000,112.00000,102.00000,103.00000,6251000
12/18/2008,0000,103.50000,107.00000,100.50000,107.00000,4405000
12/19/2008,0000,107.00000,112.00000,105.00000,110.00000,7663000
12/22/2008,0000,112.00000,113.00000,107.00000,108.00000,4648000
12/23/2008,0000,108.00000,110.00000,101.50000,109.50000,6787000
12/24/2008,0000,107.00000,111.00000,106.00000,110.50000,5073000
12/25/2008,0000,112.00000,114.50000,108.50000,112.50000,5949000
12/26/2008,0000,112.00000,113.50000,109.00000,110.50000,2838000
12/29/2008,0000,109.50000,110.50000,107.50000,108.00000,1826000
12/30/2008,0000,109.00000,115.00000,109.00000,114.00000,4480000
12/31/2008,0000,115.00000,118.00000,113.00000,114.00000,4174000
01/05/2009,0000,119.50000,121.50000,118.50000,121.50000,3910000
01/06/2009,0000,121.50000,126.00000,120.00000,126.00000,3726000
01/07/2009,0000,129.00000,131.00000,124.00000,124.50000,3635000
01/08/2009,0000,120.00000,122.00000,116.00000,116.00000,3917000
01/09/2009,0000,116.00000,117.00000,113.00000,116.00000,3529000
01/12/2009,0000,115.50000,116.50000,112.50000,114.00000,2362000
01/13/2009,0000,112.00000,119.00000,112.00000,119.00000,2585000
01/14/2009,0000,119.00000,124.00000,117.50000,120.00000,4780000
01/15/2009,0000,115.50000,119.50000,114.50000,117.00000,1760000
01/16/2009,0000,118.50000,123.00000,118.50000,122.00000,2860000
01/19/2009,0000,125.00000,127.00000,122.50000,123.50000,2081000
01/20/2009,0000,121.50000,123.50000,120.00000,120.50000,1392000
01/21/2009,0000,118.00000,122.50000,117.50000,120.50000,1548000
02/02/2009,0000,120.50000,126.00000,119.00000,120.50000,2366000
02/03/2009,0000,128.50000,128.50000,128.50000,128.50000,1879000
02/04/2009,0000,137.00000,137.00000,134.00000,135.50000,6517000
02/05/2009,0000,135.00000,137.00000,132.50000,135.00000,3193000
02/06/2009,0000,137.00000,141.50000,134.50000,135.00000,5018000
02/09/2009,0000,137.00000,139.50000,134.50000,137.00000,4758000
02/10/2009,0000,138.00000,139.00000,134.00000,138.50000,2735000
02/11/2009,0000,136.00000,148.00000,135.00000,148.00000,5183000
02/12/2009,0000,152.50000,154.00000,141.00000,143.50000,5710000
02/13/2009,0000,145.00000,153.50000,145.00000,153.50000,4858000
02/16/2009,0000,157.00000,157.00000,150.50000,153.50000,3038000
02/17/2009,0000,153.00000,155.00000,143.00000,143.00000,3841000
02/18/2009,0000,133.50000,140.00000,133.00000,138.00000,5413000
02/19/2009,0000,136.50000,145.00000,135.00000,143.00000,3724000
02/20/2009,0000,140.00000,142.50000,138.00000,140.00000,2081000
02/23/2009,0000,136.50000,143.00000,133.50000,143.00000,2212000
02/24/2009,0000,140.50000,142.00000,138.00000,140.00000,1541000
02/25/2009,0000,143.00000,148.00000,142.00000,144.00000,2977000
02/26/2009,0000,146.00000,147.00000,143.00000,144.00000,2881000
02/27/2009,0000,145.50000,150.00000,144.50000,149.50000,4009000
03/02/2009,0000,147.50000,152.50000,147.00000,148.50000,3264000
03/03/2009,0000,147.50000,147.50000,138.50000,146.00000,2950000
03/04/2009,0000,145.00000,149.00000,144.00000,146.00000,3687000
03/05/2009,0000,148.00000,151.00000,145.00000,147.00000,3199000
03/06/2009,0000,146.00000,151.00000,145.00000,150.00000,3604000
03/09/2009,0000,153.00000,154.00000,147.50000,149.50000,2920000
03/10/2009,0000,148.00000,151.00000,146.00000,147.00000,2876000
03/11/2009,0000,150.50000,150.50000,146.00000,146.00000,3311000
03/12/2009,0000,147.00000,147.00000,141.50000,142.50000,2831000
03/13/2009,0000,144.00000,149.50000,144.00000,148.00000,5222000
03/16/2009,0000,150.00000,158.00000,150.00000,158.00000,8332000
03/17/2009,0000,158.00000,161.00000,153.00000,159.50000,3598000
03/18/2009,0000,159.00000,159.00000,154.50000,155.50000,2928000
03/19/2009,0000,156.00000,162.00000,155.50000,158.50000,4572000
03/20/2009,0000,159.00000,160.00000,155.00000,155.00000,1962000
03/23/2009,0000,157.00000,158.50000,155.00000,158.50000,2096000
03/24/2009,0000,162.00000,165.00000,159.50000,160.50000,3756000
03/25/2009,0000,161.50000,166.50000,160.50000,166.00000,3906000
03/26/2009,0000,168.00000,168.50000,162.00000,164.00000,3641000
03/27/2009,0000,164.00000,165.50000,159.00000,160.50000,2367000
03/30/2009,0000,159.00000,159.50000,151.50000,152.50000,2936000
03/31/2009,0000,153.00000,155.00000,152.00000,154.50000,2688000
04/01/2009,0000,155.00000,162.50000,155.00000,161.50000,4049000
04/02/2009,0000,163.50000,164.00000,156.00000,160.50000,3498000
04/03/2009,0000,160.50000,160.50000,154.00000,155.50000,2930000
04/06/2009,0000,155.50000,162.00000,154.00000,157.50000,5268000
04/07/2009,0000,156.00000,159.00000,154.00000,159.00000,2881000
04/08/2009,0000,158.00000,161.00000,156.00000,156.00000,3017000
04/09/2009,0000,159.50000,166.50000,158.00000,166.50000,5308000
04/10/2009,0000,171.50000,178.00000,171.50000,178.00000,9180000
04/13/2009,0000,181.00000,190.00000,181.00000,189.50000,10561000
04/14/2009,0000,188.50000,192.50000,185.00000,190.00000,4627000
04/15/2009,0000,192.00000,203.00000,192.00000,203.00000,5930000
04/16/2009,0000,214.00000,216.00000,201.50000,203.00000,5990000
04/17/2009,0000,205.00000,208.00000,189.00000,195.50000,5951000
04/20/2009,0000,195.50000,209.00000,192.00000,209.00000,6319000
04/21/2009,0000,208.50000,215.00000,207.00000,209.00000,7006000
04/22/2009,0000,209.00000,222.00000,204.00000,220.00000,6083000
04/23/2009,0000,206.00000,213.00000,205.00000,205.00000,7404000
04/24/2009,0000,206.00000,219.00000,200.50000,214.00000,9169000
04/27/2009,0000,218.00000,218.00000,204.00000,211.50000,4359000
04/28/2009,0000,212.00000,215.50000,201.00000,201.00000,5655000
04/29/2009,0000,201.00000,204.00000,188.00000,188.00000,4581000
04/30/2009,0000,200.50000,201.00000,195.00000,201.00000,3877000
05/04/2009,0000,206.00000,215.00000,203.00000,209.00000,6456000
05/05/2009,0000,209.00000,221.00000,207.50000,215.00000,6621000
05/06/2009,0000,213.00000,230.00000,213.00000,230.00000,8271000
05/07/2009,0000,227.00000,232.00000,224.00000,230.00000,3982000
05/08/2009,0000,225.00000,246.00000,222.00000,246.00000,6147000
05/11/2009,0000,246.00000,263.00000,244.50000,249.50000,8020000
05/12/2009,0000,249.50000,255.00000,241.00000,250.00000,5162000
05/13/2009,0000,250.00000,254.50000,245.00000,250.00000,2764000
05/14/2009,0000,257.50000,267.50000,255.00000,267.50000,6637000
05/15/2009,0000,274.00000,285.00000,268.00000,285.00000,8783000
05/18/2009,0000,280.00000,283.00000,270.00000,280.00000,3682000
05/19/2009,0000,286.00000,289.00000,275.50000,279.00000,5650000
05/20/2009,0000,283.00000,297.50000,274.50000,296.00000,5743000
05/21/2009,0000,292.00000,311.50000,290.00000,301.50000,6083000
05/22/2009,0000,301.50000,322.50000,301.00000,322.50000,6102000
05/25/2009,0000,327.00000,345.00000,326.00000,341.00000,6678000
05/26/2009,0000,341.00000,346.50000,317.50000,317.50000,4109000
05/27/2009,0000,317.50000,339.50000,302.50000,339.50000,9110000
06/01/2009,0000,343.50000,344.50000,316.00000,316.00000,5278000
06/02/2009,0000,316.00000,319.50000,294.00000,294.00000,5107000
06/03/2009,0000,280.00000,290.50000,273.50000,273.50000,6678000
06/04/2009,0000,273.50000,285.00000,265.00000,275.00000,9295000
06/05/2009,0000,279.00000,284.00000,272.00000,274.00000,4856000
06/08/2009,0000,282.00000,282.00000,259.50000,259.50000,2868000
06/09/2009,0000,242.00000,242.00000,241.50000,241.50000,1391000
06/10/2009,0000,230.00000,241.00000,227.00000,232.00000,7424000
06/11/2009,0000,230.50000,241.00000,230.50000,239.50000,7042000
06/12/2009,0000,237.00000,240.50000,226.00000,226.00000,5286000
06/15/2009,0000,216.00000,217.00000,210.50000,210.50000,4037000
06/16/2009,0000,210.50000,224.00000,208.00000,219.00000,9583000
06/17/2009,0000,219.00000,226.50000,211.00000,214.00000,6237000
06/18/2009,0000,214.50000,222.50000,202.00000,214.00000,6057000
06/19/2009,0000,214.00000,217.50000,210.50000,216.00000,3747000
06/22/2009,0000,217.00000,231.00000,216.00000,231.00000,7922000
06/23/2009,0000,231.50000,237.50000,229.00000,232.50000,9803000
06/24/2009,0000,234.50000,234.50000,223.50000,227.00000,4198000
06/25/2009,0000,228.00000,238.00000,228.00000,235.50000,6850000
06/26/2009,0000,239.00000,245.50000,236.00000,240.00000,7164000
06/29/2009,0000,241.00000,242.00000,223.50000,223.50000,5019000
06/30/2009,0000,225.00000,227.50000,213.00000,223.00000,3775000
07/01/2009,0000,222.00000,232.00000,219.00000,230.00000,4857000
07/02/2009,0000,231.00000,246.00000,231.00000,246.00000,7494000
07/03/2009,0000,246.00000,263.00000,245.00000,263.00000,9922000
07/06/2009,0000,260.50000,279.00000,255.00000,267.00000,7950000
07/07/2009,0000,270.00000,283.50000,268.00000,277.00000,6099000
07/08/2009,0000,278.00000,284.00000,274.00000,277.00000,5154000
07/09/2009,0000,279.00000,283.00000,276.00000,277.00000,4118000
07/10/2009,0000,281.00000,289.00000,276.50000,278.00000,6103000
07/13/2009,0000,280.00000,280.00000,259.00000,268.00000,3853000
07/14/2009,0000,267.00000,277.00000,267.00000,272.00000,4512000
07/15/2009,0000,280.50000,290.00000,280.00000,283.50000,7040000
07/16/2009,0000,289.00000,289.00000,277.00000,279.00000,3649000
07/17/2009,0000,280.00000,290.00000,279.00000,287.00000,5246000
07/20/2009,0000,288.50000,290.00000,278.00000,280.00000,4397000
07/21/2009,0000,280.00000,282.00000,267.00000,273.00000,4416000
07/22/2009,0000,273.00000,281.00000,271.00000,274.00000,3976000
07/23/2009,0000,274.50000,281.50000,271.50000,274.00000,2987000
07/24/2009,0000,277.00000,283.50000,275.00000,275.00000,5261000
07/27/2009,0000,279.00000,283.00000,273.00000,275.00000,4746000
07/28/2009,0000,275.00000,293.50000,274.00000,293.50000,9863000
07/29/2009,0000,297.00000,297.00000,282.00000,282.00000,5239000
07/30/2009,0000,282.00000,284.00000,275.00000,280.00000,3123000
07/31/2009,0000,280.00000,281.50000,265.00000,265.50000,5261000
08/03/2009,0000,259.00000,263.00000,247.00000,251.00000,4974000
08/04/2009,0000,252.50000,256.00000,237.00000,238.00000,4696000
08/05/2009,0000,238.50000,242.00000,233.50000,235.50000,3261000
08/06/2009,0000,237.00000,242.00000,225.50000,242.00000,3723000
08/10/2009,0000,245.00000,252.00000,243.00000,244.00000,4208000
08/11/2009,0000,248.50000,249.50000,243.00000,249.00000,2793000
08/12/2009,0000,249.00000,251.50000,246.00000,246.00000,1827000
08/13/2009,0000,248.00000,253.50000,246.00000,246.00000,2869000
08/14/2009,0000,253.00000,258.00000,251.00000,251.00000,5376000
08/17/2009,0000,251.00000,251.50000,241.00000,241.00000,1750000
08/18/2009,0000,235.50000,239.00000,225.00000,230.00000,2813000
08/19/2009,0000,232.00000,236.00000,230.50000,232.50000,1403000
08/20/2009,0000,233.00000,238.50000,225.00000,238.50000,2240000
08/21/2009,0000,240.00000,240.00000,222.50000,228.00000,2480000
08/24/2009,0000,234.50000,234.50000,224.00000,226.50000,2066000
08/25/2009,0000,225.00000,232.00000,224.00000,224.00000,2388000
08/26/2009,0000,220.50000,222.50000,214.00000,218.50000,3423000
08/27/2009,0000,218.50000,233.50000,218.00000,233.50000,6413000
08/28/2009,0000,233.00000,242.50000,230.00000,240.00000,6191000
08/31/2009,0000,244.00000,244.00000,238.00000,240.50000,2166000
09/01/2009,0000,240.50000,257.00000,240.00000,257.00000,3671000
09/02/2009,0000,261.00000,274.50000,261.00000,274.50000,9695000
09/03/2009,0000,272.00000,282.00000,268.00000,279.00000,5910000
09/04/2009,0000,280.00000,283.00000,272.50000,273.00000,3691000
09/07/2009,0000,274.50000,281.00000,270.00000,274.00000,4788000
09/08/2009,0000,278.00000,288.00000,270.50000,281.00000,6638000
09/09/2009,0000,284.50000,284.50000,266.00000,268.00000,4343000
09/10/2009,0000,276.50000,276.50000,264.50000,268.50000,3226000
09/11/2009,0000,268.50000,274.00000,268.00000,272.00000,2123000
09/14/2009,0000,270.00000,273.00000,263.00000,265.00000,1750000
09/15/2009,0000,265.00000,272.50000,265.00000,271.00000,2489000
09/16/2009,0000,275.50000,288.00000,275.00000,285.00000,6907000
09/17/2009,0000,287.00000,292.00000,282.50000,285.50000,5675000
09/18/2009,0000,285.50000,292.00000,283.50000,290.50000,4254000
09/21/2009,0000,293.00000,298.00000,288.00000,297.00000,4049000
09/22/2009,0000,297.00000,298.50000,286.00000,286.50000,3378000
09/23/2009,0000,286.50000,288.50000,276.00000,280.00000,3650000
09/24/2009,0000,280.00000,284.00000,276.50000,282.50000,2093000
09/25/2009,0000,282.50000,285.00000,280.50000,283.00000,1625000
09/28/2009,0000,280.00000,281.00000,272.00000,274.00000,1179000
09/29/2009,0000,276.00000,279.00000,274.00000,274.50000,1637000
09/30/2009,0000,276.00000,289.00000,274.50000,286.00000,3862000
10/01/2009,0000,288.00000,289.00000,279.00000,280.00000,1773000
10/02/2009,0000,276.00000,278.00000,272.50000,273.00000,1631000
10/05/2009,0000,273.00000,278.00000,273.00000,276.00000,1657000
10/06/2009,0000,278.00000,279.00000,274.50000,274.50000,1850000
10/07/2009,0000,276.00000,278.00000,272.00000,278.00000,2143000
10/08/2009,0000,280.00000,281.00000,265.00000,265.50000,3483000
10/09/2009,0000,265.50000,269.00000,260.50000,267.50000,2186000
10/12/2009,0000,269.00000,271.50000,264.50000,266.50000,1218000
10/13/2009,0000,265.00000,269.50000,262.00000,267.00000,1626000
10/14/2009,0000,270.00000,274.00000,267.50000,270.00000,1993000
10/15/2009,0000,272.00000,274.00000,267.50000,268.00000,2087000
10/16/2009,0000,269.00000,271.50000,267.00000,270.00000,1114000
10/19/2009,0000,269.50000,271.00000,267.00000,270.50000,771000
10/20/2009,0000,273.50000,284.00000,271.50000,282.50000,5502000
10/21/2009,0000,283.00000,283.00000,275.00000,278.00000,2314000
10/22/2009,0000,280.50000,281.50000,267.50000,269.00000,3046000
10/23/2009,0000,273.50000,273.50000,267.00000,267.00000,1662000
10/26/2009,0000,267.00000,269.00000,255.50000,256.00000,2202000
10/27/2009,0000,255.00000,256.00000,246.00000,252.00000,2700000
10/28/2009,0000,251.00000,252.00000,240.00000,241.50000,4532000
10/29/2009,0000,235.00000,238.50000,229.00000,237.00000,3709000
10/30/2009,0000,242.00000,242.00000,231.00000,233.00000,3242000
11/02/2009,0000,232.00000,239.00000,231.00000,239.00000,2762000
11/03/2009,0000,239.00000,244.00000,237.50000,240.00000,2089000
11/04/2009,0000,244.00000,246.00000,241.00000,245.50000,1635000
11/05/2009,0000,245.00000,248.50000,239.00000,239.00000,2168000
11/06/2009,0000,243.00000,243.00000,238.50000,238.50000,1605000
11/09/2009,0000,238.50000,241.00000,232.00000,235.00000,1527000
11/10/2009,0000,238.00000,243.50000,237.00000,240.50000,2552000
11/11/2009,0000,240.50000,247.50000,239.00000,245.50000,2750000
11/12/2009,0000,248.00000,248.00000,241.50000,241.50000,2142000
11/13/2009,0000,242.00000,244.00000,240.50000,243.00000,1437000
11/16/2009,0000,243.00000,243.00000,234.00000,239.00000,3454000
11/17/2009,0000,239.00000,241.50000,234.00000,234.50000,2757000
11/18/2009,0000,237.50000,245.00000,234.00000,241.50000,4362000
11/19/2009,0000,245.00000,258.00000,243.50000,258.00000,5148000
11/20/2009,0000,261.00000,263.00000,255.50000,258.00000,6834000
11/23/2009,0000,260.00000,261.50000,253.50000,256.00000,2345000
11/24/2009,0000,258.00000,258.00000,248.00000,251.00000,3223000
11/25/2009,0000,250.00000,258.00000,248.50000,250.50000,3034000
11/26/2009,0000,252.00000,256.50000,251.50000,252.00000,2117000
11/27/2009,0000,249.00000,250.00000,236.00000,239.00000,4073000
11/30/2009,0000,243.00000,244.00000,240.00000,240.00000,1751000
12/01/2009,0000,242.50000,244.50000,241.00000,243.50000,1343000
12/02/2009,0000,245.00000,249.50000,240.50000,248.00000,3750000
12/03/2009,0000,251.00000,256.00000,248.50000,250.00000,2824000
12/04/2009,0000,248.50000,252.50000,248.50000,250.00000,1765000
12/07/2009,0000,256.00000,267.50000,254.50000,267.50000,6225000
12/08/2009,0000,267.00000,268.00000,261.00000,266.00000,4816000
12/09/2009,0000,266.00000,271.50000,265.50000,267.00000,3719000
12/11/2009,0000,269.00000,272.00000,266.50000,269.50000,2672000
12/14/2009,0000,271.00000,272.50000,266.50000,267.00000,1410000
12/15/2009,0000,267.00000,270.00000,261.50000,261.50000,1311000
12/16/2009,0000,263.00000,265.00000,257.00000,257.50000,2692000
12/17/2009,0000,259.00000,262.00000,252.50000,252.50000,1975000
12/18/2009,0000,252.50000,255.50000,252.00000,253.00000,1027000
12/21/2009,0000,253.00000,256.00000,246.00000,247.00000,1730000
12/22/2009,0000,250.00000,256.00000,248.00000,253.00000,1719000
12/23/2009,0000,254.50000,260.00000,254.00000,256.00000,1868000
12/25/2009,0000,252.50000,257.00000,251.00000,253.00000,1364000
12/25/2009,0000,252.50000,257.00000,251.00000,253.00000,1364000
12/28/2009,0000,254.00000,255.50000,253.00000,254.50000,919000
12/29/2009,1230,255.00000,262.00000,253.50000,257.00000,3291783
