DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,326.00000,329.00000,304.00000,306.00000,1210900
04/03/2007,0000,308.00000,316.00000,306.00000,308.00000,736000
04/04/2007,0000,312.00000,323.00000,308.50000,319.00000,897000
04/09/2007,0000,329.00000,341.00000,325.50000,341.00000,2590900
04/10/2007,0000,346.00000,353.00000,317.50000,317.50000,2318400
04/11/2007,0000,312.00000,317.00000,298.50000,305.00000,2500100
04/12/2007,0000,305.00000,313.50000,303.00000,310.50000,931500
04/13/2007,0000,313.50000,314.00000,299.50000,302.00000,877400
04/16/2007,0000,305.00000,308.00000,294.50000,300.00000,446200
04/17/2007,0000,300.00000,312.00000,300.00000,306.00000,1185600
04/18/2007,0000,312.00000,312.00000,306.00000,312.00000,497900
04/19/2007,0000,312.00000,312.00000,306.00000,310.00000,282900
04/20/2007,0000,312.00000,322.00000,310.00000,322.00000,985500
04/23/2007,0000,332.00000,337.00000,326.00000,326.00000,1093600
04/24/2007,0000,329.50000,333.00000,325.00000,327.00000,531300
04/25/2007,0000,323.00000,329.00000,316.00000,317.00000,420900
04/26/2007,0000,320.00000,320.00000,312.00000,317.00000,333500
04/27/2007,0000,315.00000,325.00000,313.00000,317.00000,370300
04/30/2007,0000,320.00000,320.00000,310.00000,312.00000,305900
05/02/2007,0000,313.00000,333.50000,313.00000,323.00000,1460500
05/03/2007,0000,323.50000,328.50000,314.50000,320.00000,557700
05/04/2007,0000,320.00000,330.00000,317.00000,322.00000,877400
05/07/2007,0000,324.50000,328.00000,320.00000,327.00000,433500
05/08/2007,0000,326.00000,326.00000,323.00000,326.00000,313900
05/09/2007,0000,333.00000,343.50000,325.00000,326.00000,2089500
05/10/2007,0000,330.00000,334.50000,329.00000,332.00000,791200
05/11/2007,0000,332.00000,340.00000,332.00000,336.00000,854400
05/14/2007,0000,337.00000,337.00000,328.50000,330.00000,419700
05/15/2007,0000,330.00000,334.00000,325.00000,325.00000,547400
05/16/2007,0000,325.00000,327.50000,320.50000,323.00000,388700
05/17/2007,0000,322.00000,324.50000,317.00000,317.00000,845200
05/18/2007,0000,315.00000,323.00000,315.00000,319.00000,495600
05/21/2007,0000,319.00000,328.00000,319.00000,322.00000,578400
05/22/2007,0000,323.00000,329.50000,322.00000,325.00000,477200
05/23/2007,0000,326.00000,334.00000,326.00000,327.50000,860200
05/24/2007,0000,328.00000,330.50000,321.00000,322.00000,736000
05/25/2007,0000,319.00000,322.00000,318.00000,320.00000,524400
05/28/2007,0000,319.00000,330.00000,319.00000,326.00000,903900
05/29/2007,0000,327.50000,331.00000,324.00000,325.50000,665800
05/30/2007,0000,320.50000,328.00000,320.50000,321.00000,565800
05/31/2007,0000,328.00000,336.00000,326.00000,332.00000,1968800
06/01/2007,0000,336.00000,337.00000,330.00000,330.00000,839500
06/04/2007,0000,336.00000,341.50000,330.00000,337.50000,1493800
06/05/2007,0000,340.00000,346.00000,334.50000,338.00000,1591600
06/06/2007,0000,339.50000,345.00000,327.00000,327.00000,1437500
06/07/2007,0000,326.00000,331.00000,325.50000,328.50000,491000
06/08/2007,0000,324.50000,325.00000,318.00000,319.50000,1213200
06/11/2007,0000,321.00000,322.00000,318.00000,318.00000,614100
06/12/2007,0000,320.00000,326.00000,319.50000,325.00000,658900
06/13/2007,0000,325.00000,326.50000,319.00000,320.00000,393300
06/14/2007,0000,324.00000,324.00000,319.00000,321.00000,412800
06/15/2007,0000,325.00000,343.00000,324.00000,343.00000,3484500
06/20/2007,0000,353.00000,357.00000,335.00000,338.00000,2389700
06/21/2007,0000,338.00000,342.00000,332.00000,333.50000,787700
06/22/2007,0000,338.00000,344.00000,333.50000,339.50000,692300
06/25/2007,0000,343.00000,348.00000,339.00000,344.50000,738300
06/26/2007,0000,346.00000,353.00000,342.00000,344.50000,1361600
06/27/2007,0000,345.00000,346.50000,337.00000,337.00000,777400
06/28/2007,0000,342.00000,342.00000,337.00000,337.00000,468000
06/29/2007,0000,337.00000,339.50000,336.00000,336.00000,336900
07/02/2007,0000,336.00000,341.50000,335.00000,339.50000,334600
07/03/2007,0000,343.00000,343.00000,336.00000,336.00000,486400
07/04/2007,0000,336.50000,340.00000,326.50000,330.00000,971700
07/05/2007,0000,332.00000,337.50000,331.00000,337.00000,453100
07/06/2007,0000,338.00000,360.50000,338.00000,360.50000,2189600
07/09/2007,0000,370.50000,379.00000,362.00000,364.00000,2412700
07/10/2007,0000,364.00000,371.00000,351.00000,368.00000,1105100
07/11/2007,0000,370.00000,392.00000,369.50000,375.00000,1999800
07/12/2007,0000,383.00000,383.00000,368.00000,368.50000,1016600
07/13/2007,0000,370.00000,373.00000,358.00000,359.00000,1044200
07/17/2007,0000,355.00000,363.00000,355.00000,363.00000,408200
07/18/2007,0000,367.00000,367.00000,355.00000,355.50000,471500
07/19/2007,0000,357.00000,364.00000,355.00000,355.00000,501400
07/20/2007,0000,360.00000,363.00000,354.00000,363.00000,818800
07/23/2007,0000,363.00000,378.00000,363.00000,378.00000,2301100
07/24/2007,0000,330.00000,341.50000,325.00000,341.50000,2281000
07/25/2007,0000,341.00000,365.00000,338.00000,365.00000,2052000
07/26/2007,0000,385.00000,390.50000,377.00000,383.00000,3106000
07/27/2007,0000,375.00000,409.50000,371.00000,409.50000,2512000
07/31/2007,0000,391.00000,412.00000,391.00000,406.00000,1082000
08/01/2007,0000,403.00000,433.50000,403.00000,420.50000,1493000
08/02/2007,0000,432.00000,440.00000,400.00000,414.00000,1643000
08/03/2007,0000,420.00000,427.00000,408.00000,409.00000,652000
08/06/2007,0000,409.00000,409.00000,395.50000,403.00000,459000
08/07/2007,0000,410.00000,413.00000,380.00000,389.00000,585000
08/08/2007,0000,400.00000,410.00000,393.00000,403.00000,709000
08/09/2007,0000,425.00000,431.00000,411.50000,420.00000,1229000
08/10/2007,0000,403.00000,420.00000,403.00000,419.00000,551000
08/14/2007,0000,405.00000,419.00000,400.00000,404.00000,313000
08/15/2007,0000,399.00000,404.00000,376.00000,377.00000,623000
08/16/2007,0000,367.00000,376.00000,355.00000,366.00000,320000
08/17/2007,0000,369.00000,383.00000,365.00000,375.00000,347000
08/20/2007,0000,399.00000,399.00000,386.00000,386.00000,252000
08/21/2007,0000,386.00000,386.00000,370.00000,375.00000,182000
08/22/2007,0000,375.00000,376.00000,359.50000,375.00000,254000
08/23/2007,0000,377.00000,383.00000,375.00000,381.00000,308000
08/24/2007,0000,381.00000,384.00000,372.00000,377.00000,163000
08/27/2007,0000,380.00000,383.50000,373.00000,375.50000,182000
08/28/2007,0000,380.00000,394.00000,375.00000,384.00000,356000
08/29/2007,0000,377.00000,383.50000,376.00000,380.00000,109000
08/30/2007,0000,386.00000,386.00000,376.00000,376.00000,182000
08/31/2007,0000,380.00000,383.00000,376.00000,377.50000,209000
09/03/2007,0000,378.50000,381.00000,358.00000,361.00000,549000
09/04/2007,0000,361.00000,361.00000,340.50000,349.00000,459000
09/05/2007,0000,350.00000,355.00000,347.00000,354.00000,144000
09/06/2007,0000,351.00000,364.50000,350.50000,363.00000,129000
09/07/2007,0000,371.00000,378.00000,367.00000,367.00000,440000
09/10/2007,0000,360.00000,364.00000,355.00000,356.50000,238000
09/11/2007,0000,355.00000,355.00000,350.00000,351.00000,198000
09/12/2007,0000,355.00000,355.00000,350.50000,350.50000,117000
09/13/2007,0000,351.00000,357.50000,350.00000,353.00000,156000
09/14/2007,0000,353.00000,355.50000,350.00000,350.00000,95000
09/17/2007,0000,353.00000,353.00000,347.00000,350.00000,99000
09/19/2007,0000,352.00000,355.00000,325.50000,325.50000,438000
09/20/2007,0000,325.00000,325.00000,310.00000,322.00000,514000
09/21/2007,0000,320.00000,330.00000,320.00000,330.00000,260000
09/26/2007,0000,333.00000,333.00000,325.50000,332.00000,111000
09/27/2007,0000,333.00000,342.00000,333.00000,336.00000,341000
09/28/2007,0000,337.00000,337.00000,330.00000,336.00000,346000
10/01/2007,0000,330.00000,331.50000,317.00000,318.50000,406000
10/02/2007,0000,322.50000,328.00000,312.00000,328.00000,431000
10/03/2007,0000,328.00000,328.50000,318.00000,319.00000,558000
10/04/2007,0000,315.00000,341.00000,315.00000,341.00000,774000
10/05/2007,0000,351.00000,364.50000,347.00000,364.50000,1799000
10/08/2007,0000,362.00000,365.00000,346.00000,349.00000,601000
10/09/2007,0000,340.00000,348.50000,330.00000,335.00000,658000
10/11/2007,0000,339.00000,358.00000,338.00000,350.00000,845000
10/12/2007,0000,350.00000,357.00000,342.00000,345.00000,379000
10/15/2007,0000,345.00000,354.00000,345.00000,353.00000,429000
10/16/2007,0000,352.00000,356.00000,348.00000,350.00000,274000
10/17/2007,0000,350.00000,357.00000,345.00000,350.50000,294000
10/18/2007,0000,356.00000,373.00000,351.50000,360.00000,715000
10/19/2007,0000,362.00000,365.00000,353.00000,354.00000,273000
10/22/2007,0000,343.50000,346.00000,338.00000,341.00000,227000
10/23/2007,0000,349.50000,356.00000,344.00000,354.00000,281000
10/24/2007,0000,359.00000,360.00000,350.00000,350.00000,217000
10/25/2007,0000,352.00000,356.50000,344.00000,345.00000,159000
10/26/2007,0000,340.00000,356.00000,340.00000,349.00000,214000
10/29/2007,0000,360.00000,360.00000,350.00000,354.50000,365000
10/30/2007,0000,354.50000,355.00000,350.00000,353.50000,177000
10/31/2007,0000,353.50000,365.00000,350.00000,355.00000,287000
11/01/2007,0000,361.00000,361.00000,351.50000,352.00000,228000
11/02/2007,0000,348.00000,348.00000,338.50000,338.50000,260000
11/05/2007,0000,340.50000,341.50000,317.00000,325.50000,384000
11/06/2007,0000,327.00000,329.00000,325.00000,325.50000,273000
11/07/2007,0000,330.50000,348.00000,328.00000,348.00000,712000
11/08/2007,0000,342.00000,346.00000,326.00000,330.00000,551000
11/09/2007,0000,330.50000,337.00000,327.00000,335.50000,454000
11/12/2007,0000,329.00000,329.00000,318.00000,328.00000,184000
11/13/2007,0000,320.00000,328.00000,320.00000,324.00000,153000
11/14/2007,0000,329.00000,337.00000,325.50000,325.50000,248000
11/15/2007,0000,325.00000,325.00000,303.00000,303.00000,951000
11/16/2007,0000,282.00000,290.00000,282.00000,287.50000,730000
11/19/2007,0000,294.50000,303.00000,288.00000,295.00000,600000
11/20/2007,0000,288.50000,303.00000,288.00000,303.00000,267000
11/21/2007,0000,303.00000,306.00000,299.00000,300.00000,237000
11/22/2007,0000,297.00000,303.00000,283.00000,292.50000,168000
11/23/2007,0000,292.50000,296.00000,283.00000,284.50000,274000
11/26/2007,0000,290.00000,290.00000,276.00000,288.00000,232000
11/27/2007,0000,280.00000,280.00000,268.00000,274.00000,303000
11/28/2007,0000,268.50000,273.00000,256.00000,256.50000,640000
11/29/2007,0000,264.00000,266.00000,249.00000,256.50000,540000
11/30/2007,0000,256.50000,267.00000,256.50000,265.00000,326000
12/03/2007,0000,266.00000,278.00000,265.00000,278.00000,337000
12/04/2007,0000,278.00000,287.00000,275.00000,287.00000,214000
12/05/2007,0000,285.00000,287.00000,280.00000,283.00000,224000
12/06/2007,0000,286.00000,286.50000,270.00000,270.00000,278000
12/07/2007,0000,271.00000,275.00000,266.00000,267.50000,212000
12/10/2007,0000,267.50000,274.00000,260.00000,260.00000,106000
12/11/2007,0000,261.00000,265.00000,255.00000,258.00000,238000
12/12/2007,0000,250.00000,257.00000,250.00000,257.00000,118000
12/13/2007,0000,258.00000,262.00000,248.00000,260.00000,266000
12/14/2007,0000,260.00000,260.00000,242.00000,242.00000,478000
12/17/2007,0000,225.50000,229.50000,225.50000,225.50000,450000
12/18/2007,0000,220.00000,221.50000,210.00000,217.00000,239000
12/19/2007,0000,218.00000,232.00000,218.00000,232.00000,406000
12/20/2007,0000,232.00000,246.00000,226.00000,229.00000,380000
12/21/2007,0000,229.00000,234.50000,225.00000,229.00000,210000
12/24/2007,0000,230.00000,244.00000,230.00000,242.00000,233000
12/25/2007,0000,242.00000,247.00000,240.00000,243.00000,151000
12/26/2007,0000,243.00000,246.50000,238.50000,244.00000,236000
12/27/2007,0000,246.00000,254.50000,244.00000,246.00000,285000
12/28/2007,0000,246.00000,253.50000,244.00000,252.50000,266000
12/31/2007,0000,254.00000,255.00000,248.50000,252.50000,147000
01/02/2008,0000,252.50000,264.00000,252.50000,253.00000,324000
01/03/2008,0000,248.50000,248.50000,243.00000,244.00000,170000
01/04/2008,0000,240.50000,246.00000,238.00000,238.50000,168000
01/07/2008,0000,225.00000,228.50000,222.00000,222.00000,192000
01/08/2008,0000,213.00000,226.00000,213.00000,217.50000,160000
01/09/2008,0000,210.00000,220.00000,210.00000,219.50000,246000
01/10/2008,0000,225.00000,230.00000,220.50000,223.00000,372000
01/11/2008,0000,228.00000,231.00000,221.50000,225.50000,375000
01/14/2008,0000,230.00000,230.00000,219.00000,220.00000,177000
01/15/2008,0000,225.00000,228.50000,222.00000,223.00000,185000
01/16/2008,0000,224.00000,227.00000,218.00000,218.00000,178000
01/17/2008,0000,220.50000,225.00000,213.00000,218.00000,213000
01/18/2008,0000,210.00000,217.00000,210.00000,215.00000,124000
01/21/2008,0000,215.00000,225.00000,215.00000,223.00000,238000
01/22/2008,0000,207.50000,213.00000,207.50000,207.50000,365000
01/23/2008,0000,208.50000,210.00000,193.00000,193.00000,371000
01/24/2008,0000,194.00000,199.50000,179.50000,180.00000,582000
01/25/2008,0000,185.00000,190.00000,183.00000,188.50000,233000
01/28/2008,0000,185.00000,189.50000,178.00000,180.00000,300000
01/29/2008,0000,190.00000,192.50000,180.00000,192.50000,764000
01/30/2008,0000,195.00000,204.00000,193.50000,195.00000,725000
01/31/2008,0000,195.00000,196.00000,186.50000,193.00000,357000
02/01/2008,0000,196.00000,202.00000,196.00000,198.50000,333000
02/12/2008,0000,197.00000,198.50000,187.50000,188.00000,226000
02/13/2008,0000,190.00000,192.00000,185.50000,185.50000,149000
02/14/2008,0000,195.00000,198.00000,192.00000,198.00000,314000
02/15/2008,0000,193.00000,205.50000,189.00000,203.00000,501000
02/18/2008,0000,206.00000,217.00000,205.00000,217.00000,534000
02/19/2008,0000,224.00000,224.00000,215.00000,220.00000,517000
02/20/2008,0000,215.00000,218.00000,208.50000,209.00000,310000
02/21/2008,0000,213.00000,217.00000,210.00000,215.00000,237000
02/22/2008,0000,212.00000,212.00000,200.00000,204.00000,669000
02/25/2008,0000,207.00000,211.00000,202.00000,205.00000,360000
02/26/2008,0000,207.00000,210.00000,205.50000,206.00000,314000
02/27/2008,0000,209.00000,214.50000,206.00000,213.00000,595000
02/29/2008,0000,213.00000,222.00000,210.00000,219.00000,665000
03/03/2008,0000,210.00000,214.50000,208.00000,210.00000,222000
03/04/2008,0000,215.00000,217.00000,212.00000,215.00000,254000
03/05/2008,0000,216.00000,218.00000,210.50000,212.00000,197000
03/06/2008,0000,216.00000,226.50000,214.00000,225.00000,729000
03/07/2008,0000,223.00000,238.00000,220.50000,229.00000,1318000
03/10/2008,0000,232.00000,245.00000,225.00000,245.00000,1979000
03/11/2008,0000,243.00000,254.50000,235.00000,245.00000,1346000
03/12/2008,0000,250.00000,255.00000,245.00000,245.00000,735000
03/13/2008,0000,245.00000,245.00000,232.00000,236.00000,394000
03/14/2008,0000,238.00000,240.00000,228.50000,231.50000,320000
03/18/2008,0000,240.00000,248.00000,237.00000,244.00000,522000
03/19/2008,0000,246.00000,252.50000,235.00000,235.50000,402000
03/20/2008,0000,235.00000,235.50000,228.00000,233.00000,419000
03/21/2008,0000,238.50000,244.00000,230.50000,243.00000,815000
03/25/2008,0000,254.50000,255.00000,244.50000,247.00000,733000
03/26/2008,0000,247.00000,251.00000,245.00000,250.00000,656000
03/27/2008,0000,250.00000,255.00000,247.50000,248.50000,449000
03/28/2008,0000,249.00000,252.50000,243.00000,252.00000,402000
03/31/2008,0000,253.00000,257.00000,253.00000,254.00000,526000
04/01/2008,0000,256.00000,262.00000,253.00000,253.00000,514000
04/02/2008,0000,260.00000,261.00000,256.00000,259.00000,449000
04/03/2008,0000,260.00000,262.00000,259.50000,260.00000,325000
04/07/2008,0000,260.00000,263.00000,256.00000,257.50000,291000
04/08/2008,0000,256.00000,256.00000,250.00000,250.50000,303000
04/09/2008,0000,250.00000,253.50000,247.00000,252.50000,203000
04/10/2008,0000,257.00000,262.00000,253.00000,262.00000,506000
04/11/2008,0000,264.00000,265.50000,257.00000,257.00000,393000
04/14/2008,0000,257.00000,264.50000,255.00000,260.00000,234000
04/15/2008,0000,260.00000,272.00000,260.00000,267.00000,677000
04/16/2008,0000,267.00000,271.00000,264.50000,265.50000,330000
04/17/2008,0000,271.00000,271.00000,262.50000,263.00000,349000
04/18/2008,0000,263.00000,265.00000,257.50000,262.00000,268000
04/21/2008,0000,262.00000,266.50000,260.50000,263.50000,275000
04/22/2008,0000,264.00000,267.50000,264.00000,266.50000,234000
04/23/2008,0000,266.50000,274.50000,263.00000,270.00000,612000
04/24/2008,0000,273.00000,279.00000,271.00000,272.00000,544000
04/25/2008,0000,265.00000,268.00000,260.00000,262.50000,412000
04/28/2008,0000,263.50000,265.00000,255.00000,256.00000,276000
04/29/2008,0000,259.00000,259.50000,248.00000,251.00000,505000
04/30/2008,0000,251.00000,261.00000,251.00000,258.00000,412000
05/02/2008,0000,262.00000,267.50000,259.00000,263.00000,538000
05/05/2008,0000,265.00000,271.50000,263.00000,266.00000,599000
05/06/2008,0000,271.00000,272.00000,266.00000,271.00000,315000
05/07/2008,0000,272.00000,274.00000,266.00000,266.50000,319000
05/08/2008,0000,264.00000,266.00000,260.00000,261.00000,257000
05/09/2008,0000,261.00000,265.00000,261.00000,261.50000,167000
05/12/2008,0000,263.00000,263.50000,255.00000,259.50000,126000
05/13/2008,0000,259.50000,262.00000,256.50000,259.00000,136000
05/14/2008,0000,259.00000,269.50000,258.00000,267.00000,441000
05/15/2008,0000,270.00000,272.50000,268.00000,268.50000,368000
05/16/2008,0000,268.50000,271.00000,265.50000,266.50000,279000
05/19/2008,0000,269.00000,269.00000,265.50000,267.00000,194000
05/20/2008,0000,268.50000,273.50000,265.50000,265.50000,449000
05/21/2008,0000,264.00000,267.50000,263.00000,263.00000,700000
05/22/2008,0000,261.00000,273.00000,259.00000,272.00000,919000
05/23/2008,0000,291.00000,291.00000,270.00000,270.00000,3688000
05/26/2008,0000,270.50000,277.00000,258.00000,258.00000,1584000
05/27/2008,0000,259.00000,265.00000,253.50000,263.00000,716000
05/28/2008,0000,264.00000,274.50000,261.50000,262.00000,1327000
05/29/2008,0000,268.00000,269.00000,262.00000,263.00000,486000
05/30/2008,0000,266.00000,267.00000,255.00000,261.00000,589000
06/02/2008,0000,263.00000,265.00000,257.00000,260.50000,308000
06/03/2008,0000,255.00000,260.50000,255.00000,257.00000,229000
06/04/2008,0000,259.00000,261.50000,257.00000,261.50000,261000
06/05/2008,0000,265.00000,273.00000,262.00000,269.00000,708000
06/06/2008,0000,275.00000,278.50000,271.50000,273.50000,927000
06/10/2008,0000,278.00000,281.50000,270.50000,270.50000,542000
06/11/2008,0000,270.00000,271.50000,261.00000,261.00000,562000
06/12/2008,0000,255.00000,258.00000,243.00000,243.00000,557000
06/13/2008,0000,240.00000,246.50000,240.00000,243.00000,376000
06/16/2008,0000,246.00000,249.00000,230.00000,231.00000,355000
06/17/2008,0000,234.00000,234.00000,218.00000,228.50000,704000
06/18/2008,0000,226.50000,244.00000,225.00000,243.00000,815000
06/19/2008,0000,240.00000,251.00000,236.00000,244.50000,444000
06/20/2008,0000,249.00000,251.00000,240.50000,246.00000,559000
06/23/2008,0000,244.00000,249.50000,240.00000,246.00000,342000
06/24/2008,0000,246.00000,252.00000,242.00000,242.00000,331000
06/25/2008,0000,242.00000,246.00000,240.00000,242.00000,195000
06/26/2008,0000,244.00000,250.00000,242.00000,243.50000,402000
06/27/2008,0000,226.50000,238.00000,226.50000,230.00000,392000
06/30/2008,0000,231.00000,235.00000,225.00000,225.50000,245000
07/01/2008,0000,227.00000,229.50000,210.00000,210.00000,642000
07/02/2008,0000,210.00000,220.00000,205.00000,215.50000,555000
07/03/2008,0000,213.00000,226.00000,205.00000,226.00000,394000
07/04/2008,0000,228.00000,228.00000,213.00000,213.00000,331000
07/07/2008,0000,213.00000,218.00000,213.00000,218.00000,242000
07/08/2008,0000,214.00000,224.00000,210.00000,217.50000,367000
07/09/2008,0000,219.50000,227.00000,219.00000,220.50000,369000
07/10/2008,0000,224.00000,224.00000,218.00000,218.00000,261000
07/11/2008,0000,223.00000,223.50000,219.00000,222.50000,139000
07/14/2008,0000,223.00000,228.00000,223.00000,226.00000,257000
07/15/2008,0000,225.00000,225.00000,215.00000,219.00000,260000
07/16/2008,0000,219.00000,220.00000,204.00000,204.00000,481000
07/17/2008,0000,208.00000,212.00000,207.00000,209.50000,298000
07/18/2008,0000,213.00000,214.50000,206.00000,208.50000,400000
07/21/2008,0000,209.00000,217.00000,209.00000,215.00000,309000
07/22/2008,0000,216.00000,230.00000,216.00000,230.00000,829000
07/23/2008,0000,239.00000,246.00000,236.00000,246.00000,1533000
07/24/2008,0000,219.00000,223.00000,217.50000,219.00000,1780000
07/25/2008,0000,215.00000,216.50000,210.00000,216.00000,330000
07/29/2008,0000,213.00000,214.50000,210.50000,211.00000,188000
07/30/2008,0000,214.50000,218.00000,208.00000,208.00000,588000
07/31/2008,0000,210.00000,210.00000,193.50000,198.50000,753000
08/01/2008,0000,198.50000,198.50000,185.00000,193.00000,429000
08/04/2008,0000,191.00000,192.00000,185.00000,188.50000,180000
08/05/2008,0000,189.00000,192.50000,185.00000,186.50000,419000
08/06/2008,0000,192.00000,194.00000,188.00000,194.00000,330000
08/07/2008,0000,196.00000,205.00000,195.00000,200.00000,841000
08/08/2008,0000,202.00000,205.00000,198.00000,203.00000,543000
08/11/2008,0000,205.50000,208.00000,203.00000,203.00000,264000
08/12/2008,0000,204.50000,212.00000,202.00000,208.00000,789000
08/13/2008,0000,209.00000,211.00000,204.00000,210.00000,322000
08/14/2008,0000,206.00000,210.00000,205.50000,205.50000,207000
08/15/2008,0000,208.50000,211.00000,202.00000,204.00000,274000
08/18/2008,0000,204.00000,205.00000,192.00000,193.50000,263000
08/19/2008,0000,190.00000,194.00000,187.50000,191.00000,186000
08/20/2008,0000,190.00000,193.00000,188.00000,192.00000,197000
08/21/2008,0000,191.50000,196.00000,190.00000,190.00000,190000
08/22/2008,0000,190.00000,192.50000,186.00000,186.00000,243000
08/25/2008,0000,188.00000,191.00000,186.50000,188.00000,201000
08/26/2008,0000,186.50000,187.00000,185.00000,186.50000,116000
08/27/2008,0000,186.50000,190.00000,186.50000,190.00000,206000
08/28/2008,0000,192.00000,192.00000,186.00000,186.00000,201000
08/29/2008,0000,188.50000,192.00000,184.00000,192.00000,327000
09/01/2008,0000,189.00000,191.50000,184.00000,185.00000,176000
09/02/2008,0000,185.00000,187.00000,184.50000,185.50000,248000
09/03/2008,0000,185.00000,185.50000,173.00000,173.00000,487000
09/04/2008,0000,168.00000,180.00000,161.00000,180.00000,446000
09/05/2008,0000,167.50000,172.00000,167.50000,167.50000,241000
09/08/2008,0000,170.50000,175.00000,169.00000,172.00000,390000
09/09/2008,0000,170.00000,170.00000,160.00000,160.00000,266000
09/10/2008,0000,158.00000,165.00000,158.00000,163.00000,169000
09/11/2008,0000,165.00000,165.00000,158.00000,158.00000,178000
09/12/2008,0000,160.00000,160.00000,147.50000,150.50000,199000
09/15/2008,0000,143.00000,144.00000,140.00000,140.00000,290000
09/16/2008,0000,130.50000,130.50000,130.50000,130.50000,85000
09/17/2008,0000,132.00000,135.00000,121.50000,121.50000,524000
09/18/2008,0000,113.00000,113.00000,113.00000,113.00000,140000
09/19/2008,0000,116.00000,120.50000,112.00000,120.50000,1108000
09/22/2008,0000,128.50000,128.50000,125.00000,128.50000,451000
09/23/2008,0000,125.00000,137.00000,124.50000,137.00000,598000
09/24/2008,0000,139.50000,142.50000,134.00000,140.00000,438000
09/25/2008,0000,136.00000,140.00000,135.00000,137.00000,396000
09/26/2008,0000,137.00000,139.00000,127.50000,127.50000,435000
09/30/2008,0000,119.00000,119.00000,119.00000,119.00000,110000
10/01/2008,0000,120.00000,127.00000,120.00000,127.00000,252000
10/02/2008,0000,135.50000,135.50000,131.00000,135.50000,513000
10/03/2008,0000,133.00000,135.00000,127.50000,134.50000,266000
10/06/2008,0000,130.00000,132.50000,126.00000,127.00000,200000
10/07/2008,0000,119.00000,125.50000,118.50000,125.50000,252000
10/08/2008,0000,117.50000,120.00000,117.00000,117.00000,374000
10/09/2008,0000,117.00000,125.00000,117.00000,122.00000,241000
10/13/2008,0000,118.00000,122.00000,118.00000,119.00000,159000
10/14/2008,0000,127.00000,127.00000,123.00000,127.00000,276000
10/15/2008,0000,125.00000,126.50000,123.00000,126.50000,168000
10/16/2008,0000,122.50000,124.00000,122.50000,122.50000,95000
10/17/2008,0000,122.00000,123.50000,118.50000,118.50000,126000
10/20/2008,0000,114.50000,121.00000,114.50000,119.00000,155000
10/21/2008,0000,123.00000,125.00000,116.00000,120.00000,132000
10/22/2008,0000,116.00000,122.50000,116.00000,117.00000,108000
10/23/2008,0000,113.00000,114.00000,113.00000,113.00000,151000
10/24/2008,0000,110.00000,115.00000,109.50000,109.50000,67000
10/27/2008,0000,102.00000,106.00000,102.00000,103.00000,218000
10/28/2008,0000,96.20000,107.00000,95.80000,107.00000,349000
10/29/2008,0000,112.00000,113.50000,108.50000,109.00000,293000
10/30/2008,0000,113.50000,115.00000,110.00000,115.00000,156000
10/31/2008,0000,115.00000,118.00000,111.00000,114.00000,206000
11/03/2008,0000,117.50000,117.50000,111.50000,115.00000,205000
11/04/2008,0000,115.00000,115.00000,111.00000,115.00000,170000
11/05/2008,0000,118.00000,123.00000,116.50000,123.00000,663000
11/06/2008,0000,116.00000,118.00000,114.50000,114.50000,427000
11/07/2008,0000,108.00000,116.50000,107.00000,114.00000,200000
11/10/2008,0000,114.00000,114.50000,111.00000,114.00000,153000
11/11/2008,0000,111.00000,114.50000,111.00000,112.50000,159000
11/12/2008,0000,106.00000,113.00000,106.00000,113.00000,120000
11/13/2008,0000,109.00000,109.00000,105.50000,105.50000,205000
11/14/2008,0000,107.00000,111.00000,106.50000,110.50000,260000
11/17/2008,0000,113.00000,113.00000,109.00000,111.00000,121000
11/18/2008,0000,110.00000,110.00000,104.00000,110.00000,337000
11/19/2008,0000,108.00000,114.00000,106.00000,113.00000,268000
11/20/2008,0000,111.00000,112.00000,108.00000,110.00000,131000
11/21/2008,0000,110.00000,115.50000,108.00000,115.50000,172000
11/24/2008,0000,115.50000,115.50000,108.50000,109.50000,192000
11/25/2008,0000,112.00000,114.00000,108.50000,110.50000,165000
11/26/2008,0000,111.00000,113.50000,111.00000,113.00000,111000
11/27/2008,0000,114.50000,120.00000,114.00000,119.50000,400000
11/28/2008,0000,119.50000,124.00000,118.00000,122.50000,310000
12/01/2008,0000,122.50000,124.50000,120.00000,121.50000,230000
12/02/2008,0000,116.50000,118.50000,115.50000,116.00000,230000
12/03/2008,0000,115.00000,117.00000,112.00000,112.00000,289000
12/04/2008,0000,114.50000,115.50000,112.50000,113.50000,257000
12/05/2008,0000,115.00000,115.00000,113.00000,113.00000,136000
12/08/2008,0000,116.50000,120.00000,116.00000,120.00000,346000
12/09/2008,0000,121.00000,128.00000,121.00000,128.00000,986000
12/10/2008,0000,129.00000,135.50000,128.00000,133.50000,853000
12/11/2008,0000,134.00000,142.00000,133.50000,139.00000,913000
12/12/2008,0000,135.00000,144.00000,135.00000,138.00000,991000
12/15/2008,0000,142.00000,144.00000,139.00000,142.50000,836000
12/16/2008,0000,142.00000,142.00000,135.50000,140.50000,498000
12/17/2008,0000,143.00000,144.00000,137.50000,137.50000,321000
12/18/2008,0000,137.00000,140.50000,136.00000,140.50000,270000
12/19/2008,0000,139.50000,141.00000,138.00000,140.50000,258000
12/22/2008,0000,142.00000,147.50000,138.50000,138.50000,797000
12/23/2008,0000,138.00000,139.00000,130.00000,134.00000,259000
12/24/2008,0000,132.00000,137.50000,132.00000,137.50000,143000
12/25/2008,0000,137.00000,139.00000,135.00000,135.50000,206000
12/26/2008,0000,134.50000,138.50000,134.50000,136.00000,151000
12/29/2008,0000,136.00000,137.00000,134.50000,135.00000,86000
12/30/2008,0000,136.00000,142.00000,136.00000,140.00000,285000
12/31/2008,0000,144.00000,144.00000,135.00000,137.00000,344000
01/05/2009,0000,139.00000,146.50000,138.50000,146.50000,623000
01/06/2009,0000,145.50000,145.50000,141.50000,142.50000,324000
01/07/2009,0000,143.00000,146.00000,141.50000,143.00000,395000
01/08/2009,0000,141.50000,146.00000,138.50000,139.00000,501000
01/09/2009,0000,142.00000,142.00000,138.00000,138.00000,226000
01/12/2009,0000,141.00000,142.00000,137.50000,138.00000,142000
01/13/2009,0000,137.00000,139.00000,136.50000,138.50000,138000
01/14/2009,0000,138.50000,140.50000,137.50000,138.00000,96000
01/15/2009,0000,135.00000,136.00000,132.00000,133.00000,85000
01/16/2009,0000,134.50000,134.50000,128.00000,130.00000,290000
01/19/2009,0000,129.00000,134.00000,129.00000,131.00000,202000
01/20/2009,0000,127.50000,131.00000,127.00000,128.50000,91000
01/21/2009,0000,127.00000,131.00000,127.00000,128.00000,112000
02/02/2009,0000,128.00000,129.00000,126.50000,127.00000,75000
02/03/2009,0000,128.00000,133.50000,127.00000,132.50000,194000
02/04/2009,0000,134.50000,136.00000,133.00000,133.00000,194000
02/05/2009,0000,131.50000,135.00000,130.00000,131.50000,133000
02/06/2009,0000,133.00000,140.50000,133.00000,137.00000,745000
02/09/2009,0000,137.00000,140.00000,136.50000,136.50000,309000
02/10/2009,0000,139.00000,139.00000,135.00000,136.00000,145000
02/11/2009,0000,134.00000,136.50000,131.00000,136.00000,223000
02/12/2009,0000,136.00000,141.50000,136.00000,137.50000,473000
02/13/2009,0000,141.50000,141.50000,137.50000,139.00000,245000
02/16/2009,0000,140.00000,140.50000,137.00000,137.50000,171000
02/17/2009,0000,138.00000,139.00000,133.00000,133.50000,169000
02/18/2009,0000,131.50000,135.00000,131.00000,133.00000,103000
02/19/2009,0000,131.50000,134.00000,131.00000,134.00000,80000
02/20/2009,0000,134.00000,135.00000,132.50000,134.50000,95000
02/23/2009,0000,134.50000,136.00000,132.00000,136.00000,90000
02/24/2009,0000,133.50000,144.50000,133.50000,144.00000,610000
02/25/2009,0000,146.00000,151.50000,146.00000,149.50000,1091000
02/26/2009,0000,152.00000,159.50000,152.00000,159.50000,1384000
02/27/2009,0000,159.00000,166.50000,159.00000,161.00000,1120000
03/02/2009,0000,159.00000,162.00000,154.50000,155.00000,664000
03/03/2009,0000,154.00000,161.00000,150.00000,160.00000,531000
03/04/2009,0000,162.00000,170.00000,162.00000,167.00000,1002000
03/05/2009,0000,170.00000,173.00000,165.50000,167.50000,704000
03/06/2009,0000,173.00000,179.00000,170.50000,179.00000,981000
03/09/2009,0000,179.00000,190.00000,179.00000,186.50000,931000
03/10/2009,0000,187.00000,195.00000,180.50000,180.50000,993000
03/11/2009,0000,183.00000,185.00000,177.00000,179.00000,723000
03/12/2009,0000,179.00000,182.00000,175.00000,175.50000,469000
03/13/2009,0000,178.50000,183.00000,177.00000,179.00000,923000
03/16/2009,0000,180.00000,182.00000,176.50000,177.50000,583000
03/17/2009,0000,178.50000,189.50000,177.00000,189.00000,1153000
03/18/2009,0000,189.00000,195.00000,185.00000,185.00000,1252000
03/19/2009,0000,189.00000,197.50000,187.00000,194.00000,1042000
03/20/2009,0000,197.00000,204.50000,195.50000,204.00000,1218000
03/23/2009,0000,205.00000,212.00000,202.00000,212.00000,748000
03/24/2009,0000,214.00000,218.50000,206.00000,206.50000,1042000
03/25/2009,0000,206.50000,212.00000,206.00000,207.00000,620000
03/26/2009,0000,208.00000,214.00000,206.00000,206.00000,625000
03/27/2009,0000,207.00000,209.50000,201.00000,201.00000,646000
03/30/2009,0000,201.00000,205.00000,196.00000,202.50000,450000
03/31/2009,0000,204.00000,212.00000,202.00000,209.00000,1112000
04/01/2009,0000,212.00000,218.00000,211.00000,213.50000,1252000
04/02/2009,0000,218.00000,220.00000,207.50000,209.00000,726000
04/03/2009,0000,208.00000,212.50000,208.00000,209.00000,471000
04/06/2009,0000,223.50000,223.50000,215.50000,220.00000,1088000
04/07/2009,0000,213.00000,219.00000,213.00000,217.00000,381000
04/08/2009,0000,215.00000,222.00000,211.00000,216.00000,500000
04/09/2009,0000,214.00000,223.50000,214.00000,220.00000,1041000
04/10/2009,0000,226.00000,226.00000,214.00000,215.00000,977000
04/13/2009,0000,216.00000,222.00000,216.00000,217.00000,686000
04/14/2009,0000,216.00000,223.50000,216.00000,216.50000,907000
04/15/2009,0000,217.00000,220.00000,212.00000,215.00000,632000
04/16/2009,0000,218.00000,221.00000,211.50000,216.00000,1210000
04/17/2009,0000,217.00000,219.00000,201.00000,201.50000,1214000
04/20/2009,0000,202.00000,205.00000,192.00000,203.00000,471000
04/21/2009,0000,201.00000,211.00000,198.00000,210.00000,583000
04/22/2009,0000,210.00000,217.00000,210.00000,212.00000,589000
04/23/2009,0000,217.00000,222.00000,212.00000,220.50000,1154000
04/24/2009,0000,221.00000,232.00000,221.00000,228.00000,1543000
04/27/2009,0000,234.00000,239.00000,228.50000,231.00000,1583000
04/28/2009,0000,232.00000,232.00000,218.00000,218.00000,740000
04/29/2009,0000,223.00000,224.50000,203.00000,203.50000,1480000
04/30/2009,0000,215.00000,217.50000,210.50000,217.50000,675000
05/04/2009,0000,225.00000,230.50000,220.00000,223.50000,1155000
05/05/2009,0000,229.00000,235.00000,224.00000,233.00000,1573000
05/06/2009,0000,230.00000,243.50000,228.50000,239.50000,1767000
05/07/2009,0000,239.00000,240.00000,227.00000,230.00000,1448000
05/08/2009,0000,229.00000,238.00000,228.00000,235.00000,1368000
05/11/2009,0000,239.00000,251.00000,235.50000,251.00000,2757000
05/12/2009,0000,252.00000,257.50000,240.50000,250.00000,2006000
05/13/2009,0000,250.00000,264.50000,250.00000,263.00000,1810000
05/14/2009,0000,260.00000,278.00000,260.00000,264.00000,2561000
05/15/2009,0000,267.00000,268.00000,258.00000,258.50000,1803000
05/18/2009,0000,258.50000,268.50000,258.50000,260.00000,1236000
05/19/2009,0000,265.00000,275.00000,261.50000,268.00000,1925000
05/20/2009,0000,272.00000,282.00000,264.00000,277.50000,2486000
05/21/2009,0000,277.50000,296.50000,277.50000,296.50000,2329000
05/22/2009,0000,297.00000,317.00000,297.00000,317.00000,2347000
05/25/2009,0000,335.00000,337.00000,295.00000,300.00000,4674000
05/26/2009,0000,295.00000,295.00000,279.00000,279.00000,2340000
05/27/2009,0000,271.00000,292.00000,266.00000,281.00000,3375000
06/01/2009,0000,286.00000,289.00000,267.50000,270.00000,2012000
06/02/2009,0000,276.50000,282.00000,252.00000,255.00000,2304000
06/03/2009,0000,255.00000,264.00000,246.00000,258.50000,1750000
06/04/2009,0000,261.00000,265.00000,253.00000,265.00000,1335000
06/05/2009,0000,267.00000,272.50000,261.00000,262.00000,1280000
06/08/2009,0000,272.00000,273.00000,255.00000,255.00000,1336000
06/09/2009,0000,255.00000,257.00000,237.50000,237.50000,1866000
06/10/2009,0000,240.00000,244.00000,224.00000,234.00000,1424000
06/11/2009,0000,238.00000,248.00000,233.00000,248.00000,1339000
06/12/2009,0000,249.00000,257.50000,246.00000,250.00000,1584000
06/15/2009,0000,247.00000,248.00000,235.50000,236.00000,912000
06/16/2009,0000,236.00000,245.00000,231.00000,245.00000,1108000
06/17/2009,0000,247.00000,251.00000,240.00000,240.50000,911000
06/18/2009,0000,244.00000,248.00000,239.00000,243.50000,879000
06/19/2009,0000,244.00000,247.00000,240.00000,246.50000,596000
06/22/2009,0000,248.00000,263.50000,244.50000,263.50000,1848000
06/23/2009,0000,258.00000,277.00000,256.00000,264.00000,2280000
06/24/2009,0000,270.00000,275.00000,262.00000,272.00000,1732000
06/25/2009,0000,272.00000,286.00000,270.50000,284.50000,2770000
06/26/2009,0000,288.00000,297.50000,288.00000,290.00000,3119000
06/29/2009,0000,291.50000,293.00000,270.00000,270.00000,1648000
06/30/2009,0000,270.00000,271.00000,251.50000,258.00000,2178000
07/01/2009,0000,258.00000,268.00000,250.50000,263.00000,1417000
07/02/2009,0000,266.50000,272.00000,263.00000,263.00000,1288000
07/03/2009,0000,258.00000,270.00000,258.00000,266.50000,1015000
07/06/2009,0000,268.00000,276.00000,268.00000,271.00000,1060000
07/07/2009,0000,275.00000,277.00000,270.50000,273.00000,1114000
07/08/2009,0000,273.00000,276.00000,266.00000,267.00000,968000
07/09/2009,0000,274.00000,275.50000,271.00000,273.00000,856000
07/10/2009,0000,277.00000,279.00000,273.00000,273.00000,1040000
07/13/2009,0000,273.00000,277.00000,263.00000,263.00000,1013000
07/14/2009,0000,265.00000,280.00000,265.00000,280.00000,1501000
07/15/2009,0000,284.00000,294.50000,280.00000,287.00000,2880000
07/16/2009,0000,297.00000,298.00000,290.00000,294.00000,2712000
07/17/2009,0000,296.50000,314.50000,296.50000,314.50000,2381000
07/20/2009,0000,324.00000,336.50000,322.00000,336.50000,1871000
07/21/2009,0000,353.00000,353.00000,313.00000,324.00000,2758000
07/22/2009,0000,321.50000,335.00000,315.50000,332.50000,3325000
07/23/2009,0000,292.00000,292.00000,280.00000,283.00000,3411000
07/24/2009,0000,284.00000,286.00000,267.00000,267.50000,3205000
07/27/2009,0000,267.50000,272.50000,265.50000,268.50000,1546000
07/28/2009,0000,272.00000,282.50000,271.00000,281.00000,1699000
07/29/2009,0000,285.00000,285.00000,276.50000,276.50000,1361000
07/30/2009,0000,278.00000,286.00000,270.50000,281.00000,1690000
07/31/2009,0000,285.00000,287.00000,274.50000,274.50000,1469000
08/03/2009,0000,273.00000,275.50000,266.00000,268.00000,881000
08/04/2009,0000,270.00000,280.00000,268.00000,269.00000,1220000
08/05/2009,0000,273.00000,276.50000,267.00000,269.00000,922000
08/06/2009,0000,274.00000,284.00000,271.50000,284.00000,2462000
08/10/2009,0000,284.00000,286.50000,279.00000,282.50000,1777000
08/11/2009,0000,286.00000,293.00000,283.50000,289.00000,2573000
08/12/2009,0000,291.00000,292.00000,284.00000,286.00000,1547000
08/13/2009,0000,291.00000,298.00000,291.00000,292.50000,2543000
08/14/2009,0000,297.00000,297.00000,286.00000,286.50000,1513000
08/17/2009,0000,286.50000,291.00000,283.00000,286.50000,1352000
08/18/2009,0000,286.50000,292.00000,274.00000,279.00000,1784000
08/19/2009,0000,280.00000,280.50000,271.00000,273.00000,1272000
08/20/2009,0000,273.00000,273.00000,258.00000,262.50000,1418000
08/21/2009,0000,265.00000,275.00000,258.00000,258.00000,1548000
08/24/2009,0000,263.00000,268.00000,261.00000,266.50000,1054000
08/25/2009,0000,266.50000,269.00000,260.00000,261.00000,753000
08/26/2009,0000,264.00000,265.00000,255.00000,262.50000,995000
08/27/2009,0000,262.00000,264.00000,257.00000,257.00000,828000
08/28/2009,0000,259.00000,265.50000,259.00000,262.00000,976000
08/31/2009,0000,268.00000,268.00000,262.50000,266.50000,680000
09/01/2009,0000,267.00000,283.00000,263.00000,279.50000,2183000
09/02/2009,0000,276.00000,282.00000,275.00000,278.50000,1247000
09/03/2009,0000,279.50000,285.00000,276.50000,280.00000,1297000
09/04/2009,0000,282.00000,283.00000,275.00000,276.00000,989000
09/07/2009,0000,275.00000,278.00000,269.50000,270.00000,1554000
09/08/2009,0000,270.00000,272.00000,260.00000,261.00000,1644000
09/09/2009,0000,261.00000,264.50000,260.50000,262.00000,1135000
09/10/2009,0000,265.00000,267.50000,257.00000,259.50000,923000
09/11/2009,0000,259.00000,262.50000,258.00000,259.50000,654000
09/14/2009,0000,260.50000,260.50000,253.00000,253.00000,714000
09/15/2009,0000,253.50000,260.00000,253.50000,259.50000,965000
09/16/2009,0000,260.00000,264.50000,260.00000,263.50000,786000
09/17/2009,0000,268.00000,271.50000,265.50000,265.50000,1191000
09/18/2009,0000,266.00000,279.50000,265.00000,275.00000,2178000
09/21/2009,0000,277.00000,281.00000,275.00000,275.00000,1522000
09/22/2009,0000,276.00000,278.00000,267.50000,267.50000,1118000
09/23/2009,0000,267.50000,270.00000,261.00000,262.50000,890000
09/24/2009,0000,262.50000,265.00000,262.00000,264.00000,658000
09/25/2009,0000,264.00000,268.00000,262.00000,266.00000,566000
09/28/2009,0000,262.50000,263.00000,258.00000,259.00000,446000
09/29/2009,0000,262.00000,265.00000,261.00000,262.00000,341000
09/30/2009,0000,262.00000,264.00000,261.00000,264.00000,595000
10/01/2009,0000,264.00000,271.00000,262.50000,266.00000,982000
10/02/2009,0000,262.50000,265.00000,262.50000,262.50000,311000
10/05/2009,0000,263.00000,269.00000,262.50000,268.50000,593000
10/06/2009,0000,277.00000,278.00000,270.50000,270.50000,1805000
10/07/2009,0000,275.50000,275.50000,268.00000,269.00000,813000
10/08/2009,0000,269.00000,273.00000,263.00000,263.00000,754000
10/09/2009,0000,264.50000,266.00000,257.00000,262.00000,831000
10/12/2009,0000,265.00000,265.00000,261.00000,262.50000,517000
10/13/2009,0000,256.00000,262.50000,256.00000,261.00000,416000
10/14/2009,0000,262.00000,268.00000,262.00000,263.00000,731000
10/15/2009,0000,265.00000,267.00000,261.00000,261.00000,495000
10/16/2009,0000,262.00000,268.50000,262.00000,263.50000,703000
10/19/2009,0000,265.00000,265.50000,263.50000,265.00000,226000
10/20/2009,0000,267.00000,267.00000,263.00000,263.00000,400000
10/21/2009,0000,263.00000,264.50000,261.00000,261.50000,299000
10/22/2009,0000,261.00000,264.00000,260.00000,260.00000,459000
10/23/2009,0000,261.00000,262.00000,258.50000,259.50000,288000
10/26/2009,0000,260.50000,262.00000,257.00000,258.00000,294000
10/27/2009,0000,260.00000,263.50000,258.50000,260.00000,438000
10/28/2009,0000,260.00000,262.50000,258.00000,258.50000,347000
10/29/2009,0000,255.00000,255.00000,246.00000,248.50000,803000
10/30/2009,0000,250.00000,252.50000,246.00000,246.00000,378000
11/02/2009,0000,242.00000,248.00000,241.50000,247.00000,316000
11/03/2009,0000,247.00000,251.50000,247.00000,248.00000,208000
11/04/2009,0000,251.00000,260.00000,251.00000,258.00000,698000
11/05/2009,0000,258.00000,259.00000,252.50000,252.50000,363000
11/06/2009,0000,256.00000,257.50000,250.50000,251.00000,320000
11/09/2009,0000,254.50000,255.00000,250.00000,250.00000,233000
11/10/2009,0000,253.00000,255.50000,252.00000,254.00000,279000
11/11/2009,0000,256.00000,256.00000,252.50000,253.00000,206000
11/12/2009,0000,255.00000,257.50000,253.00000,254.00000,361000
11/13/2009,0000,254.00000,255.00000,251.50000,252.00000,234000
11/16/2009,0000,253.00000,253.00000,250.00000,251.00000,329000
11/17/2009,0000,252.00000,253.00000,247.50000,247.50000,396000
11/18/2009,0000,248.00000,253.00000,247.50000,249.00000,370000
11/19/2009,0000,251.00000,257.50000,249.50000,254.00000,1551000
11/20/2009,0000,254.00000,254.50000,251.00000,251.00000,576000
11/23/2009,0000,252.00000,254.00000,249.00000,249.00000,550000
11/24/2009,0000,250.00000,255.00000,250.00000,250.50000,606000
11/25/2009,0000,252.00000,254.00000,251.00000,251.00000,250000
11/26/2009,0000,253.50000,254.50000,250.50000,251.00000,336000
11/27/2009,0000,250.00000,250.00000,245.00000,245.50000,498000
11/30/2009,0000,249.00000,249.00000,245.50000,246.50000,266000
12/01/2009,0000,245.50000,246.00000,241.00000,243.00000,495000
12/02/2009,0000,243.50000,245.00000,242.50000,242.50000,526000
12/03/2009,0000,242.50000,244.00000,241.50000,241.50000,335000
12/04/2009,0000,242.00000,245.50000,241.50000,241.50000,432000
12/07/2009,0000,242.00000,245.50000,241.50000,245.50000,411000
12/08/2009,0000,245.50000,245.50000,242.50000,243.50000,340000
12/09/2009,0000,244.50000,245.50000,242.00000,244.50000,314000
12/11/2009,0000,244.00000,253.00000,240.50000,249.00000,1175000
12/14/2009,0000,250.00000,252.50000,246.50000,247.50000,560000
12/15/2009,0000,249.00000,249.00000,244.00000,244.00000,336000
12/16/2009,0000,245.00000,248.00000,244.50000,245.50000,274000
12/17/2009,0000,246.50000,248.50000,244.00000,244.00000,314000
12/18/2009,0000,244.00000,246.00000,243.00000,243.50000,232000
12/21/2009,0000,244.00000,244.00000,242.00000,242.50000,159000
12/22/2009,0000,245.00000,245.00000,243.00000,244.00000,214000
12/23/2009,0000,252.00000,261.00000,251.00000,261.00000,3209000
12/25/2009,0000,263.00000,264.50000,259.00000,260.00000,761000
04/02/2007,0000,326.00000,329.00000,304.00000,306.00000,1210900
04/03/2007,0000,308.00000,316.00000,306.00000,308.00000,736000
04/04/2007,0000,312.00000,323.00000,308.50000,319.00000,897000
04/09/2007,0000,329.00000,341.00000,325.50000,341.00000,2590900
04/10/2007,0000,346.00000,353.00000,317.50000,317.50000,2318400
04/11/2007,0000,312.00000,317.00000,298.50000,305.00000,2500100
04/12/2007,0000,305.00000,313.50000,303.00000,310.50000,931500
04/13/2007,0000,313.50000,314.00000,299.50000,302.00000,877400
04/16/2007,0000,305.00000,308.00000,294.50000,300.00000,446200
04/17/2007,0000,300.00000,312.00000,300.00000,306.00000,1185600
04/18/2007,0000,312.00000,312.00000,306.00000,312.00000,497900
04/19/2007,0000,312.00000,312.00000,306.00000,310.00000,282900
04/20/2007,0000,312.00000,322.00000,310.00000,322.00000,985500
04/23/2007,0000,332.00000,337.00000,326.00000,326.00000,1093600
04/24/2007,0000,329.50000,333.00000,325.00000,327.00000,531300
04/25/2007,0000,323.00000,329.00000,316.00000,317.00000,420900
04/26/2007,0000,320.00000,320.00000,312.00000,317.00000,333500
04/27/2007,0000,315.00000,325.00000,313.00000,317.00000,370300
04/30/2007,0000,320.00000,320.00000,310.00000,312.00000,305900
05/02/2007,0000,313.00000,333.50000,313.00000,323.00000,1460500
05/03/2007,0000,323.50000,328.50000,314.50000,320.00000,557700
05/04/2007,0000,320.00000,330.00000,317.00000,322.00000,877400
05/07/2007,0000,324.50000,328.00000,320.00000,327.00000,433500
05/08/2007,0000,326.00000,326.00000,323.00000,326.00000,313900
05/09/2007,0000,333.00000,343.50000,325.00000,326.00000,2089500
05/10/2007,0000,330.00000,334.50000,329.00000,332.00000,791200
05/11/2007,0000,332.00000,340.00000,332.00000,336.00000,854400
05/14/2007,0000,337.00000,337.00000,328.50000,330.00000,419700
05/15/2007,0000,330.00000,334.00000,325.00000,325.00000,547400
05/16/2007,0000,325.00000,327.50000,320.50000,323.00000,388700
05/17/2007,0000,322.00000,324.50000,317.00000,317.00000,845200
05/18/2007,0000,315.00000,323.00000,315.00000,319.00000,495600
05/21/2007,0000,319.00000,328.00000,319.00000,322.00000,578400
05/22/2007,0000,323.00000,329.50000,322.00000,325.00000,477200
05/23/2007,0000,326.00000,334.00000,326.00000,327.50000,860200
05/24/2007,0000,328.00000,330.50000,321.00000,322.00000,736000
05/25/2007,0000,319.00000,322.00000,318.00000,320.00000,524400
05/28/2007,0000,319.00000,330.00000,319.00000,326.00000,903900
05/29/2007,0000,327.50000,331.00000,324.00000,325.50000,665800
05/30/2007,0000,320.50000,328.00000,320.50000,321.00000,565800
05/31/2007,0000,328.00000,336.00000,326.00000,332.00000,1968800
06/01/2007,0000,336.00000,337.00000,330.00000,330.00000,839500
06/04/2007,0000,336.00000,341.50000,330.00000,337.50000,1493800
06/05/2007,0000,340.00000,346.00000,334.50000,338.00000,1591600
06/06/2007,0000,339.50000,345.00000,327.00000,327.00000,1437500
06/07/2007,0000,326.00000,331.00000,325.50000,328.50000,491000
06/08/2007,0000,324.50000,325.00000,318.00000,319.50000,1213200
06/11/2007,0000,321.00000,322.00000,318.00000,318.00000,614100
06/12/2007,0000,320.00000,326.00000,319.50000,325.00000,658900
06/13/2007,0000,325.00000,326.50000,319.00000,320.00000,393300
06/14/2007,0000,324.00000,324.00000,319.00000,321.00000,412800
06/15/2007,0000,325.00000,343.00000,324.00000,343.00000,3484500
06/20/2007,0000,353.00000,357.00000,335.00000,338.00000,2389700
06/21/2007,0000,338.00000,342.00000,332.00000,333.50000,787700
06/22/2007,0000,338.00000,344.00000,333.50000,339.50000,692300
06/25/2007,0000,343.00000,348.00000,339.00000,344.50000,738300
06/26/2007,0000,346.00000,353.00000,342.00000,344.50000,1361600
06/27/2007,0000,345.00000,346.50000,337.00000,337.00000,777400
06/28/2007,0000,342.00000,342.00000,337.00000,337.00000,468000
06/29/2007,0000,337.00000,339.50000,336.00000,336.00000,336900
07/02/2007,0000,336.00000,341.50000,335.00000,339.50000,334600
07/03/2007,0000,343.00000,343.00000,336.00000,336.00000,486400
07/04/2007,0000,336.50000,340.00000,326.50000,330.00000,971700
07/05/2007,0000,332.00000,337.50000,331.00000,337.00000,453100
07/06/2007,0000,338.00000,360.50000,338.00000,360.50000,2189600
07/09/2007,0000,370.50000,379.00000,362.00000,364.00000,2412700
07/10/2007,0000,364.00000,371.00000,351.00000,368.00000,1105100
07/11/2007,0000,370.00000,392.00000,369.50000,375.00000,1999800
07/12/2007,0000,383.00000,383.00000,368.00000,368.50000,1016600
07/13/2007,0000,370.00000,373.00000,358.00000,359.00000,1044200
07/17/2007,0000,355.00000,363.00000,355.00000,363.00000,408200
07/18/2007,0000,367.00000,367.00000,355.00000,355.50000,471500
07/19/2007,0000,357.00000,364.00000,355.00000,355.00000,501400
07/20/2007,0000,360.00000,363.00000,354.00000,363.00000,818800
07/23/2007,0000,363.00000,378.00000,363.00000,378.00000,2301100
07/24/2007,0000,330.00000,341.50000,325.00000,341.50000,2281000
07/25/2007,0000,341.00000,365.00000,338.00000,365.00000,2052000
07/26/2007,0000,385.00000,390.50000,377.00000,383.00000,3106000
07/27/2007,0000,375.00000,409.50000,371.00000,409.50000,2512000
07/31/2007,0000,391.00000,412.00000,391.00000,406.00000,1082000
08/01/2007,0000,403.00000,433.50000,403.00000,420.50000,1493000
08/02/2007,0000,432.00000,440.00000,400.00000,414.00000,1643000
08/03/2007,0000,420.00000,427.00000,408.00000,409.00000,652000
08/06/2007,0000,409.00000,409.00000,395.50000,403.00000,459000
08/07/2007,0000,410.00000,413.00000,380.00000,389.00000,585000
08/08/2007,0000,400.00000,410.00000,393.00000,403.00000,709000
08/09/2007,0000,425.00000,431.00000,411.50000,420.00000,1229000
08/10/2007,0000,403.00000,420.00000,403.00000,419.00000,551000
08/14/2007,0000,405.00000,419.00000,400.00000,404.00000,313000
08/15/2007,0000,399.00000,404.00000,376.00000,377.00000,623000
08/16/2007,0000,367.00000,376.00000,355.00000,366.00000,320000
08/17/2007,0000,369.00000,383.00000,365.00000,375.00000,347000
08/20/2007,0000,399.00000,399.00000,386.00000,386.00000,252000
08/21/2007,0000,386.00000,386.00000,370.00000,375.00000,182000
08/22/2007,0000,375.00000,376.00000,359.50000,375.00000,254000
08/23/2007,0000,377.00000,383.00000,375.00000,381.00000,308000
08/24/2007,0000,381.00000,384.00000,372.00000,377.00000,163000
08/27/2007,0000,380.00000,383.50000,373.00000,375.50000,182000
08/28/2007,0000,380.00000,394.00000,375.00000,384.00000,356000
08/29/2007,0000,377.00000,383.50000,376.00000,380.00000,109000
08/30/2007,0000,386.00000,386.00000,376.00000,376.00000,182000
08/31/2007,0000,380.00000,383.00000,376.00000,377.50000,209000
09/03/2007,0000,378.50000,381.00000,358.00000,361.00000,549000
09/04/2007,0000,361.00000,361.00000,340.50000,349.00000,459000
09/05/2007,0000,350.00000,355.00000,347.00000,354.00000,144000
09/06/2007,0000,351.00000,364.50000,350.50000,363.00000,129000
09/07/2007,0000,371.00000,378.00000,367.00000,367.00000,440000
09/10/2007,0000,360.00000,364.00000,355.00000,356.50000,238000
09/11/2007,0000,355.00000,355.00000,350.00000,351.00000,198000
09/12/2007,0000,355.00000,355.00000,350.50000,350.50000,117000
09/13/2007,0000,351.00000,357.50000,350.00000,353.00000,156000
09/14/2007,0000,353.00000,355.50000,350.00000,350.00000,95000
09/17/2007,0000,353.00000,353.00000,347.00000,350.00000,99000
09/19/2007,0000,352.00000,355.00000,325.50000,325.50000,438000
09/20/2007,0000,325.00000,325.00000,310.00000,322.00000,514000
09/21/2007,0000,320.00000,330.00000,320.00000,330.00000,260000
09/26/2007,0000,333.00000,333.00000,325.50000,332.00000,111000
09/27/2007,0000,333.00000,342.00000,333.00000,336.00000,341000
09/28/2007,0000,337.00000,337.00000,330.00000,336.00000,346000
10/01/2007,0000,330.00000,331.50000,317.00000,318.50000,406000
10/02/2007,0000,322.50000,328.00000,312.00000,328.00000,431000
10/03/2007,0000,328.00000,328.50000,318.00000,319.00000,558000
10/04/2007,0000,315.00000,341.00000,315.00000,341.00000,774000
10/05/2007,0000,351.00000,364.50000,347.00000,364.50000,1799000
10/08/2007,0000,362.00000,365.00000,346.00000,349.00000,601000
10/09/2007,0000,340.00000,348.50000,330.00000,335.00000,658000
10/11/2007,0000,339.00000,358.00000,338.00000,350.00000,845000
10/12/2007,0000,350.00000,357.00000,342.00000,345.00000,379000
10/15/2007,0000,345.00000,354.00000,345.00000,353.00000,429000
10/16/2007,0000,352.00000,356.00000,348.00000,350.00000,274000
10/17/2007,0000,350.00000,357.00000,345.00000,350.50000,294000
10/18/2007,0000,356.00000,373.00000,351.50000,360.00000,715000
10/19/2007,0000,362.00000,365.00000,353.00000,354.00000,273000
10/22/2007,0000,343.50000,346.00000,338.00000,341.00000,227000
10/23/2007,0000,349.50000,356.00000,344.00000,354.00000,281000
10/24/2007,0000,359.00000,360.00000,350.00000,350.00000,217000
10/25/2007,0000,352.00000,356.50000,344.00000,345.00000,159000
10/26/2007,0000,340.00000,356.00000,340.00000,349.00000,214000
10/29/2007,0000,360.00000,360.00000,350.00000,354.50000,365000
10/30/2007,0000,354.50000,355.00000,350.00000,353.50000,177000
10/31/2007,0000,353.50000,365.00000,350.00000,355.00000,287000
11/01/2007,0000,361.00000,361.00000,351.50000,352.00000,228000
11/02/2007,0000,348.00000,348.00000,338.50000,338.50000,260000
11/05/2007,0000,340.50000,341.50000,317.00000,325.50000,384000
11/06/2007,0000,327.00000,329.00000,325.00000,325.50000,273000
11/07/2007,0000,330.50000,348.00000,328.00000,348.00000,712000
11/08/2007,0000,342.00000,346.00000,326.00000,330.00000,551000
11/09/2007,0000,330.50000,337.00000,327.00000,335.50000,454000
11/12/2007,0000,329.00000,329.00000,318.00000,328.00000,184000
11/13/2007,0000,320.00000,328.00000,320.00000,324.00000,153000
11/14/2007,0000,329.00000,337.00000,325.50000,325.50000,248000
11/15/2007,0000,325.00000,325.00000,303.00000,303.00000,951000
11/16/2007,0000,282.00000,290.00000,282.00000,287.50000,730000
11/19/2007,0000,294.50000,303.00000,288.00000,295.00000,600000
11/20/2007,0000,288.50000,303.00000,288.00000,303.00000,267000
11/21/2007,0000,303.00000,306.00000,299.00000,300.00000,237000
11/22/2007,0000,297.00000,303.00000,283.00000,292.50000,168000
11/23/2007,0000,292.50000,296.00000,283.00000,284.50000,274000
11/26/2007,0000,290.00000,290.00000,276.00000,288.00000,232000
11/27/2007,0000,280.00000,280.00000,268.00000,274.00000,303000
11/28/2007,0000,268.50000,273.00000,256.00000,256.50000,640000
11/29/2007,0000,264.00000,266.00000,249.00000,256.50000,540000
11/30/2007,0000,256.50000,267.00000,256.50000,265.00000,326000
12/03/2007,0000,266.00000,278.00000,265.00000,278.00000,337000
12/04/2007,0000,278.00000,287.00000,275.00000,287.00000,214000
12/05/2007,0000,285.00000,287.00000,280.00000,283.00000,224000
12/06/2007,0000,286.00000,286.50000,270.00000,270.00000,278000
12/07/2007,0000,271.00000,275.00000,266.00000,267.50000,212000
12/10/2007,0000,267.50000,274.00000,260.00000,260.00000,106000
12/11/2007,0000,261.00000,265.00000,255.00000,258.00000,238000
12/12/2007,0000,250.00000,257.00000,250.00000,257.00000,118000
12/13/2007,0000,258.00000,262.00000,248.00000,260.00000,266000
12/14/2007,0000,260.00000,260.00000,242.00000,242.00000,478000
12/17/2007,0000,225.50000,229.50000,225.50000,225.50000,450000
12/18/2007,0000,220.00000,221.50000,210.00000,217.00000,239000
12/19/2007,0000,218.00000,232.00000,218.00000,232.00000,406000
12/20/2007,0000,232.00000,246.00000,226.00000,229.00000,380000
12/21/2007,0000,229.00000,234.50000,225.00000,229.00000,210000
12/24/2007,0000,230.00000,244.00000,230.00000,242.00000,233000
12/25/2007,0000,242.00000,247.00000,240.00000,243.00000,151000
12/26/2007,0000,243.00000,246.50000,238.50000,244.00000,236000
12/27/2007,0000,246.00000,254.50000,244.00000,246.00000,285000
12/28/2007,0000,246.00000,253.50000,244.00000,252.50000,266000
12/31/2007,0000,254.00000,255.00000,248.50000,252.50000,147000
01/02/2008,0000,252.50000,264.00000,252.50000,253.00000,324000
01/03/2008,0000,248.50000,248.50000,243.00000,244.00000,170000
01/04/2008,0000,240.50000,246.00000,238.00000,238.50000,168000
01/07/2008,0000,225.00000,228.50000,222.00000,222.00000,192000
01/08/2008,0000,213.00000,226.00000,213.00000,217.50000,160000
01/09/2008,0000,210.00000,220.00000,210.00000,219.50000,246000
01/10/2008,0000,225.00000,230.00000,220.50000,223.00000,372000
01/11/2008,0000,228.00000,231.00000,221.50000,225.50000,375000
01/14/2008,0000,230.00000,230.00000,219.00000,220.00000,177000
01/15/2008,0000,225.00000,228.50000,222.00000,223.00000,185000
01/16/2008,0000,224.00000,227.00000,218.00000,218.00000,178000
01/17/2008,0000,220.50000,225.00000,213.00000,218.00000,213000
01/18/2008,0000,210.00000,217.00000,210.00000,215.00000,124000
01/21/2008,0000,215.00000,225.00000,215.00000,223.00000,238000
01/22/2008,0000,207.50000,213.00000,207.50000,207.50000,365000
01/23/2008,0000,208.50000,210.00000,193.00000,193.00000,371000
01/24/2008,0000,194.00000,199.50000,179.50000,180.00000,582000
01/25/2008,0000,185.00000,190.00000,183.00000,188.50000,233000
01/28/2008,0000,185.00000,189.50000,178.00000,180.00000,300000
01/29/2008,0000,190.00000,192.50000,180.00000,192.50000,764000
01/30/2008,0000,195.00000,204.00000,193.50000,195.00000,725000
01/31/2008,0000,195.00000,196.00000,186.50000,193.00000,357000
02/01/2008,0000,196.00000,202.00000,196.00000,198.50000,333000
02/12/2008,0000,197.00000,198.50000,187.50000,188.00000,226000
02/13/2008,0000,190.00000,192.00000,185.50000,185.50000,149000
02/14/2008,0000,195.00000,198.00000,192.00000,198.00000,314000
02/15/2008,0000,193.00000,205.50000,189.00000,203.00000,501000
02/18/2008,0000,206.00000,217.00000,205.00000,217.00000,534000
02/19/2008,0000,224.00000,224.00000,215.00000,220.00000,517000
02/20/2008,0000,215.00000,218.00000,208.50000,209.00000,310000
02/21/2008,0000,213.00000,217.00000,210.00000,215.00000,237000
02/22/2008,0000,212.00000,212.00000,200.00000,204.00000,669000
02/25/2008,0000,207.00000,211.00000,202.00000,205.00000,360000
02/26/2008,0000,207.00000,210.00000,205.50000,206.00000,314000
02/27/2008,0000,209.00000,214.50000,206.00000,213.00000,595000
02/29/2008,0000,213.00000,222.00000,210.00000,219.00000,665000
03/03/2008,0000,210.00000,214.50000,208.00000,210.00000,222000
03/04/2008,0000,215.00000,217.00000,212.00000,215.00000,254000
03/05/2008,0000,216.00000,218.00000,210.50000,212.00000,197000
03/06/2008,0000,216.00000,226.50000,214.00000,225.00000,729000
03/07/2008,0000,223.00000,238.00000,220.50000,229.00000,1318000
03/10/2008,0000,232.00000,245.00000,225.00000,245.00000,1979000
03/11/2008,0000,243.00000,254.50000,235.00000,245.00000,1346000
03/12/2008,0000,250.00000,255.00000,245.00000,245.00000,735000
03/13/2008,0000,245.00000,245.00000,232.00000,236.00000,394000
03/14/2008,0000,238.00000,240.00000,228.50000,231.50000,320000
03/18/2008,0000,240.00000,248.00000,237.00000,244.00000,522000
03/19/2008,0000,246.00000,252.50000,235.00000,235.50000,402000
03/20/2008,0000,235.00000,235.50000,228.00000,233.00000,419000
03/21/2008,0000,238.50000,244.00000,230.50000,243.00000,815000
03/25/2008,0000,254.50000,255.00000,244.50000,247.00000,733000
03/26/2008,0000,247.00000,251.00000,245.00000,250.00000,656000
03/27/2008,0000,250.00000,255.00000,247.50000,248.50000,449000
03/28/2008,0000,249.00000,252.50000,243.00000,252.00000,402000
03/31/2008,0000,253.00000,257.00000,253.00000,254.00000,526000
04/01/2008,0000,256.00000,262.00000,253.00000,253.00000,514000
04/02/2008,0000,260.00000,261.00000,256.00000,259.00000,449000
04/03/2008,0000,260.00000,262.00000,259.50000,260.00000,325000
04/07/2008,0000,260.00000,263.00000,256.00000,257.50000,291000
04/08/2008,0000,256.00000,256.00000,250.00000,250.50000,303000
04/09/2008,0000,250.00000,253.50000,247.00000,252.50000,203000
04/10/2008,0000,257.00000,262.00000,253.00000,262.00000,506000
04/11/2008,0000,264.00000,265.50000,257.00000,257.00000,393000
04/14/2008,0000,257.00000,264.50000,255.00000,260.00000,234000
04/15/2008,0000,260.00000,272.00000,260.00000,267.00000,677000
04/16/2008,0000,267.00000,271.00000,264.50000,265.50000,330000
04/17/2008,0000,271.00000,271.00000,262.50000,263.00000,349000
04/18/2008,0000,263.00000,265.00000,257.50000,262.00000,268000
04/21/2008,0000,262.00000,266.50000,260.50000,263.50000,275000
04/22/2008,0000,264.00000,267.50000,264.00000,266.50000,234000
04/23/2008,0000,266.50000,274.50000,263.00000,270.00000,612000
04/24/2008,0000,273.00000,279.00000,271.00000,272.00000,544000
04/25/2008,0000,265.00000,268.00000,260.00000,262.50000,412000
04/28/2008,0000,263.50000,265.00000,255.00000,256.00000,276000
04/29/2008,0000,259.00000,259.50000,248.00000,251.00000,505000
04/30/2008,0000,251.00000,261.00000,251.00000,258.00000,412000
05/02/2008,0000,262.00000,267.50000,259.00000,263.00000,538000
05/05/2008,0000,265.00000,271.50000,263.00000,266.00000,599000
05/06/2008,0000,271.00000,272.00000,266.00000,271.00000,315000
05/07/2008,0000,272.00000,274.00000,266.00000,266.50000,319000
05/08/2008,0000,264.00000,266.00000,260.00000,261.00000,257000
05/09/2008,0000,261.00000,265.00000,261.00000,261.50000,167000
05/12/2008,0000,263.00000,263.50000,255.00000,259.50000,126000
05/13/2008,0000,259.50000,262.00000,256.50000,259.00000,136000
05/14/2008,0000,259.00000,269.50000,258.00000,267.00000,441000
05/15/2008,0000,270.00000,272.50000,268.00000,268.50000,368000
05/16/2008,0000,268.50000,271.00000,265.50000,266.50000,279000
05/19/2008,0000,269.00000,269.00000,265.50000,267.00000,194000
05/20/2008,0000,268.50000,273.50000,265.50000,265.50000,449000
05/21/2008,0000,264.00000,267.50000,263.00000,263.00000,700000
05/22/2008,0000,261.00000,273.00000,259.00000,272.00000,919000
05/23/2008,0000,291.00000,291.00000,270.00000,270.00000,3688000
05/26/2008,0000,270.50000,277.00000,258.00000,258.00000,1584000
05/27/2008,0000,259.00000,265.00000,253.50000,263.00000,716000
05/28/2008,0000,264.00000,274.50000,261.50000,262.00000,1327000
05/29/2008,0000,268.00000,269.00000,262.00000,263.00000,486000
05/30/2008,0000,266.00000,267.00000,255.00000,261.00000,589000
06/02/2008,0000,263.00000,265.00000,257.00000,260.50000,308000
06/03/2008,0000,255.00000,260.50000,255.00000,257.00000,229000
06/04/2008,0000,259.00000,261.50000,257.00000,261.50000,261000
06/05/2008,0000,265.00000,273.00000,262.00000,269.00000,708000
06/06/2008,0000,275.00000,278.50000,271.50000,273.50000,927000
06/10/2008,0000,278.00000,281.50000,270.50000,270.50000,542000
06/11/2008,0000,270.00000,271.50000,261.00000,261.00000,562000
06/12/2008,0000,255.00000,258.00000,243.00000,243.00000,557000
06/13/2008,0000,240.00000,246.50000,240.00000,243.00000,376000
06/16/2008,0000,246.00000,249.00000,230.00000,231.00000,355000
06/17/2008,0000,234.00000,234.00000,218.00000,228.50000,704000
06/18/2008,0000,226.50000,244.00000,225.00000,243.00000,815000
06/19/2008,0000,240.00000,251.00000,236.00000,244.50000,444000
06/20/2008,0000,249.00000,251.00000,240.50000,246.00000,559000
06/23/2008,0000,244.00000,249.50000,240.00000,246.00000,342000
06/24/2008,0000,246.00000,252.00000,242.00000,242.00000,331000
06/25/2008,0000,242.00000,246.00000,240.00000,242.00000,195000
06/26/2008,0000,244.00000,250.00000,242.00000,243.50000,402000
06/27/2008,0000,226.50000,238.00000,226.50000,230.00000,392000
06/30/2008,0000,231.00000,235.00000,225.00000,225.50000,245000
07/01/2008,0000,227.00000,229.50000,210.00000,210.00000,642000
07/02/2008,0000,210.00000,220.00000,205.00000,215.50000,555000
07/03/2008,0000,213.00000,226.00000,205.00000,226.00000,394000
07/04/2008,0000,228.00000,228.00000,213.00000,213.00000,331000
07/07/2008,0000,213.00000,218.00000,213.00000,218.00000,242000
07/08/2008,0000,214.00000,224.00000,210.00000,217.50000,367000
07/09/2008,0000,219.50000,227.00000,219.00000,220.50000,369000
07/10/2008,0000,224.00000,224.00000,218.00000,218.00000,261000
07/11/2008,0000,223.00000,223.50000,219.00000,222.50000,139000
07/14/2008,0000,223.00000,228.00000,223.00000,226.00000,257000
07/15/2008,0000,225.00000,225.00000,215.00000,219.00000,260000
07/16/2008,0000,219.00000,220.00000,204.00000,204.00000,481000
07/17/2008,0000,208.00000,212.00000,207.00000,209.50000,298000
07/18/2008,0000,213.00000,214.50000,206.00000,208.50000,400000
07/21/2008,0000,209.00000,217.00000,209.00000,215.00000,309000
07/22/2008,0000,216.00000,230.00000,216.00000,230.00000,829000
07/23/2008,0000,239.00000,246.00000,236.00000,246.00000,1533000
07/24/2008,0000,219.00000,223.00000,217.50000,219.00000,1780000
07/25/2008,0000,215.00000,216.50000,210.00000,216.00000,330000
07/29/2008,0000,213.00000,214.50000,210.50000,211.00000,188000
07/30/2008,0000,214.50000,218.00000,208.00000,208.00000,588000
07/31/2008,0000,210.00000,210.00000,193.50000,198.50000,753000
08/01/2008,0000,198.50000,198.50000,185.00000,193.00000,429000
08/04/2008,0000,191.00000,192.00000,185.00000,188.50000,180000
08/05/2008,0000,189.00000,192.50000,185.00000,186.50000,419000
08/06/2008,0000,192.00000,194.00000,188.00000,194.00000,330000
08/07/2008,0000,196.00000,205.00000,195.00000,200.00000,841000
08/08/2008,0000,202.00000,205.00000,198.00000,203.00000,543000
08/11/2008,0000,205.50000,208.00000,203.00000,203.00000,264000
08/12/2008,0000,204.50000,212.00000,202.00000,208.00000,789000
08/13/2008,0000,209.00000,211.00000,204.00000,210.00000,322000
08/14/2008,0000,206.00000,210.00000,205.50000,205.50000,207000
08/15/2008,0000,208.50000,211.00000,202.00000,204.00000,274000
08/18/2008,0000,204.00000,205.00000,192.00000,193.50000,263000
08/19/2008,0000,190.00000,194.00000,187.50000,191.00000,186000
08/20/2008,0000,190.00000,193.00000,188.00000,192.00000,197000
08/21/2008,0000,191.50000,196.00000,190.00000,190.00000,190000
08/22/2008,0000,190.00000,192.50000,186.00000,186.00000,243000
08/25/2008,0000,188.00000,191.00000,186.50000,188.00000,201000
08/26/2008,0000,186.50000,187.00000,185.00000,186.50000,116000
08/27/2008,0000,186.50000,190.00000,186.50000,190.00000,206000
08/28/2008,0000,192.00000,192.00000,186.00000,186.00000,201000
08/29/2008,0000,188.50000,192.00000,184.00000,192.00000,327000
09/01/2008,0000,189.00000,191.50000,184.00000,185.00000,176000
09/02/2008,0000,185.00000,187.00000,184.50000,185.50000,248000
09/03/2008,0000,185.00000,185.50000,173.00000,173.00000,487000
09/04/2008,0000,168.00000,180.00000,161.00000,180.00000,446000
09/05/2008,0000,167.50000,172.00000,167.50000,167.50000,241000
09/08/2008,0000,170.50000,175.00000,169.00000,172.00000,390000
09/09/2008,0000,170.00000,170.00000,160.00000,160.00000,266000
09/10/2008,0000,158.00000,165.00000,158.00000,163.00000,169000
09/11/2008,0000,165.00000,165.00000,158.00000,158.00000,178000
09/12/2008,0000,160.00000,160.00000,147.50000,150.50000,199000
09/15/2008,0000,143.00000,144.00000,140.00000,140.00000,290000
09/16/2008,0000,130.50000,130.50000,130.50000,130.50000,85000
09/17/2008,0000,132.00000,135.00000,121.50000,121.50000,524000
09/18/2008,0000,113.00000,113.00000,113.00000,113.00000,140000
09/19/2008,0000,116.00000,120.50000,112.00000,120.50000,1108000
09/22/2008,0000,128.50000,128.50000,125.00000,128.50000,451000
09/23/2008,0000,125.00000,137.00000,124.50000,137.00000,598000
09/24/2008,0000,139.50000,142.50000,134.00000,140.00000,438000
09/25/2008,0000,136.00000,140.00000,135.00000,137.00000,396000
09/26/2008,0000,137.00000,139.00000,127.50000,127.50000,435000
09/30/2008,0000,119.00000,119.00000,119.00000,119.00000,110000
10/01/2008,0000,120.00000,127.00000,120.00000,127.00000,252000
10/02/2008,0000,135.50000,135.50000,131.00000,135.50000,513000
10/03/2008,0000,133.00000,135.00000,127.50000,134.50000,266000
10/06/2008,0000,130.00000,132.50000,126.00000,127.00000,200000
10/07/2008,0000,119.00000,125.50000,118.50000,125.50000,252000
10/08/2008,0000,117.50000,120.00000,117.00000,117.00000,374000
10/09/2008,0000,117.00000,125.00000,117.00000,122.00000,241000
10/13/2008,0000,118.00000,122.00000,118.00000,119.00000,159000
10/14/2008,0000,127.00000,127.00000,123.00000,127.00000,276000
10/15/2008,0000,125.00000,126.50000,123.00000,126.50000,168000
10/16/2008,0000,122.50000,124.00000,122.50000,122.50000,95000
10/17/2008,0000,122.00000,123.50000,118.50000,118.50000,126000
10/20/2008,0000,114.50000,121.00000,114.50000,119.00000,155000
10/21/2008,0000,123.00000,125.00000,116.00000,120.00000,132000
10/22/2008,0000,116.00000,122.50000,116.00000,117.00000,108000
10/23/2008,0000,113.00000,114.00000,113.00000,113.00000,151000
10/24/2008,0000,110.00000,115.00000,109.50000,109.50000,67000
10/27/2008,0000,102.00000,106.00000,102.00000,103.00000,218000
10/28/2008,0000,96.20000,107.00000,95.80000,107.00000,349000
10/29/2008,0000,112.00000,113.50000,108.50000,109.00000,293000
10/30/2008,0000,113.50000,115.00000,110.00000,115.00000,156000
10/31/2008,0000,115.00000,118.00000,111.00000,114.00000,206000
11/03/2008,0000,117.50000,117.50000,111.50000,115.00000,205000
11/04/2008,0000,115.00000,115.00000,111.00000,115.00000,170000
11/05/2008,0000,118.00000,123.00000,116.50000,123.00000,663000
11/06/2008,0000,116.00000,118.00000,114.50000,114.50000,427000
11/07/2008,0000,108.00000,116.50000,107.00000,114.00000,200000
11/10/2008,0000,114.00000,114.50000,111.00000,114.00000,153000
11/11/2008,0000,111.00000,114.50000,111.00000,112.50000,159000
11/12/2008,0000,106.00000,113.00000,106.00000,113.00000,120000
11/13/2008,0000,109.00000,109.00000,105.50000,105.50000,205000
11/14/2008,0000,107.00000,111.00000,106.50000,110.50000,260000
11/17/2008,0000,113.00000,113.00000,109.00000,111.00000,121000
11/18/2008,0000,110.00000,110.00000,104.00000,110.00000,337000
11/19/2008,0000,108.00000,114.00000,106.00000,113.00000,268000
11/20/2008,0000,111.00000,112.00000,108.00000,110.00000,131000
11/21/2008,0000,110.00000,115.50000,108.00000,115.50000,172000
11/24/2008,0000,115.50000,115.50000,108.50000,109.50000,192000
11/25/2008,0000,112.00000,114.00000,108.50000,110.50000,165000
11/26/2008,0000,111.00000,113.50000,111.00000,113.00000,111000
11/27/2008,0000,114.50000,120.00000,114.00000,119.50000,400000
11/28/2008,0000,119.50000,124.00000,118.00000,122.50000,310000
12/01/2008,0000,122.50000,124.50000,120.00000,121.50000,230000
12/02/2008,0000,116.50000,118.50000,115.50000,116.00000,230000
12/03/2008,0000,115.00000,117.00000,112.00000,112.00000,289000
12/04/2008,0000,114.50000,115.50000,112.50000,113.50000,257000
12/05/2008,0000,115.00000,115.00000,113.00000,113.00000,136000
12/08/2008,0000,116.50000,120.00000,116.00000,120.00000,346000
12/09/2008,0000,121.00000,128.00000,121.00000,128.00000,986000
12/10/2008,0000,129.00000,135.50000,128.00000,133.50000,853000
12/11/2008,0000,134.00000,142.00000,133.50000,139.00000,913000
12/12/2008,0000,135.00000,144.00000,135.00000,138.00000,991000
12/15/2008,0000,142.00000,144.00000,139.00000,142.50000,836000
12/16/2008,0000,142.00000,142.00000,135.50000,140.50000,498000
12/17/2008,0000,143.00000,144.00000,137.50000,137.50000,321000
12/18/2008,0000,137.00000,140.50000,136.00000,140.50000,270000
12/19/2008,0000,139.50000,141.00000,138.00000,140.50000,258000
12/22/2008,0000,142.00000,147.50000,138.50000,138.50000,797000
12/23/2008,0000,138.00000,139.00000,130.00000,134.00000,259000
12/24/2008,0000,132.00000,137.50000,132.00000,137.50000,143000
12/25/2008,0000,137.00000,139.00000,135.00000,135.50000,206000
12/26/2008,0000,134.50000,138.50000,134.50000,136.00000,151000
12/29/2008,0000,136.00000,137.00000,134.50000,135.00000,86000
12/30/2008,0000,136.00000,142.00000,136.00000,140.00000,285000
12/31/2008,0000,144.00000,144.00000,135.00000,137.00000,344000
01/05/2009,0000,139.00000,146.50000,138.50000,146.50000,623000
01/06/2009,0000,145.50000,145.50000,141.50000,142.50000,324000
01/07/2009,0000,143.00000,146.00000,141.50000,143.00000,395000
01/08/2009,0000,141.50000,146.00000,138.50000,139.00000,501000
01/09/2009,0000,142.00000,142.00000,138.00000,138.00000,226000
01/12/2009,0000,141.00000,142.00000,137.50000,138.00000,142000
01/13/2009,0000,137.00000,139.00000,136.50000,138.50000,138000
01/14/2009,0000,138.50000,140.50000,137.50000,138.00000,96000
01/15/2009,0000,135.00000,136.00000,132.00000,133.00000,85000
01/16/2009,0000,134.50000,134.50000,128.00000,130.00000,290000
01/19/2009,0000,129.00000,134.00000,129.00000,131.00000,202000
01/20/2009,0000,127.50000,131.00000,127.00000,128.50000,91000
01/21/2009,0000,127.00000,131.00000,127.00000,128.00000,112000
02/02/2009,0000,128.00000,129.00000,126.50000,127.00000,75000
02/03/2009,0000,128.00000,133.50000,127.00000,132.50000,194000
02/04/2009,0000,134.50000,136.00000,133.00000,133.00000,194000
02/05/2009,0000,131.50000,135.00000,130.00000,131.50000,133000
02/06/2009,0000,133.00000,140.50000,133.00000,137.00000,745000
02/09/2009,0000,137.00000,140.00000,136.50000,136.50000,309000
02/10/2009,0000,139.00000,139.00000,135.00000,136.00000,145000
02/11/2009,0000,134.00000,136.50000,131.00000,136.00000,223000
02/12/2009,0000,136.00000,141.50000,136.00000,137.50000,473000
02/13/2009,0000,141.50000,141.50000,137.50000,139.00000,245000
02/16/2009,0000,140.00000,140.50000,137.00000,137.50000,171000
02/17/2009,0000,138.00000,139.00000,133.00000,133.50000,169000
02/18/2009,0000,131.50000,135.00000,131.00000,133.00000,103000
02/19/2009,0000,131.50000,134.00000,131.00000,134.00000,80000
02/20/2009,0000,134.00000,135.00000,132.50000,134.50000,95000
02/23/2009,0000,134.50000,136.00000,132.00000,136.00000,90000
02/24/2009,0000,133.50000,144.50000,133.50000,144.00000,610000
02/25/2009,0000,146.00000,151.50000,146.00000,149.50000,1091000
02/26/2009,0000,152.00000,159.50000,152.00000,159.50000,1384000
02/27/2009,0000,159.00000,166.50000,159.00000,161.00000,1120000
03/02/2009,0000,159.00000,162.00000,154.50000,155.00000,664000
03/03/2009,0000,154.00000,161.00000,150.00000,160.00000,531000
03/04/2009,0000,162.00000,170.00000,162.00000,167.00000,1002000
03/05/2009,0000,170.00000,173.00000,165.50000,167.50000,704000
03/06/2009,0000,173.00000,179.00000,170.50000,179.00000,981000
03/09/2009,0000,179.00000,190.00000,179.00000,186.50000,931000
03/10/2009,0000,187.00000,195.00000,180.50000,180.50000,993000
03/11/2009,0000,183.00000,185.00000,177.00000,179.00000,723000
03/12/2009,0000,179.00000,182.00000,175.00000,175.50000,469000
03/13/2009,0000,178.50000,183.00000,177.00000,179.00000,923000
03/16/2009,0000,180.00000,182.00000,176.50000,177.50000,583000
03/17/2009,0000,178.50000,189.50000,177.00000,189.00000,1153000
03/18/2009,0000,189.00000,195.00000,185.00000,185.00000,1252000
03/19/2009,0000,189.00000,197.50000,187.00000,194.00000,1042000
03/20/2009,0000,197.00000,204.50000,195.50000,204.00000,1218000
03/23/2009,0000,205.00000,212.00000,202.00000,212.00000,748000
03/24/2009,0000,214.00000,218.50000,206.00000,206.50000,1042000
03/25/2009,0000,206.50000,212.00000,206.00000,207.00000,620000
03/26/2009,0000,208.00000,214.00000,206.00000,206.00000,625000
03/27/2009,0000,207.00000,209.50000,201.00000,201.00000,646000
03/30/2009,0000,201.00000,205.00000,196.00000,202.50000,450000
03/31/2009,0000,204.00000,212.00000,202.00000,209.00000,1112000
04/01/2009,0000,212.00000,218.00000,211.00000,213.50000,1252000
04/02/2009,0000,218.00000,220.00000,207.50000,209.00000,726000
04/03/2009,0000,208.00000,212.50000,208.00000,209.00000,471000
04/06/2009,0000,223.50000,223.50000,215.50000,220.00000,1088000
04/07/2009,0000,213.00000,219.00000,213.00000,217.00000,381000
04/08/2009,0000,215.00000,222.00000,211.00000,216.00000,500000
04/09/2009,0000,214.00000,223.50000,214.00000,220.00000,1041000
04/10/2009,0000,226.00000,226.00000,214.00000,215.00000,977000
04/13/2009,0000,216.00000,222.00000,216.00000,217.00000,686000
04/14/2009,0000,216.00000,223.50000,216.00000,216.50000,907000
04/15/2009,0000,217.00000,220.00000,212.00000,215.00000,632000
04/16/2009,0000,218.00000,221.00000,211.50000,216.00000,1210000
04/17/2009,0000,217.00000,219.00000,201.00000,201.50000,1214000
04/20/2009,0000,202.00000,205.00000,192.00000,203.00000,471000
04/21/2009,0000,201.00000,211.00000,198.00000,210.00000,583000
04/22/2009,0000,210.00000,217.00000,210.00000,212.00000,589000
04/23/2009,0000,217.00000,222.00000,212.00000,220.50000,1154000
04/24/2009,0000,221.00000,232.00000,221.00000,228.00000,1543000
04/27/2009,0000,234.00000,239.00000,228.50000,231.00000,1583000
04/28/2009,0000,232.00000,232.00000,218.00000,218.00000,740000
04/29/2009,0000,223.00000,224.50000,203.00000,203.50000,1480000
04/30/2009,0000,215.00000,217.50000,210.50000,217.50000,675000
05/04/2009,0000,225.00000,230.50000,220.00000,223.50000,1155000
05/05/2009,0000,229.00000,235.00000,224.00000,233.00000,1573000
05/06/2009,0000,230.00000,243.50000,228.50000,239.50000,1767000
05/07/2009,0000,239.00000,240.00000,227.00000,230.00000,1448000
05/08/2009,0000,229.00000,238.00000,228.00000,235.00000,1368000
05/11/2009,0000,239.00000,251.00000,235.50000,251.00000,2757000
05/12/2009,0000,252.00000,257.50000,240.50000,250.00000,2006000
05/13/2009,0000,250.00000,264.50000,250.00000,263.00000,1810000
05/14/2009,0000,260.00000,278.00000,260.00000,264.00000,2561000
05/15/2009,0000,267.00000,268.00000,258.00000,258.50000,1803000
05/18/2009,0000,258.50000,268.50000,258.50000,260.00000,1236000
05/19/2009,0000,265.00000,275.00000,261.50000,268.00000,1925000
05/20/2009,0000,272.00000,282.00000,264.00000,277.50000,2486000
05/21/2009,0000,277.50000,296.50000,277.50000,296.50000,2329000
05/22/2009,0000,297.00000,317.00000,297.00000,317.00000,2347000
05/25/2009,0000,335.00000,337.00000,295.00000,300.00000,4674000
05/26/2009,0000,295.00000,295.00000,279.00000,279.00000,2340000
05/27/2009,0000,271.00000,292.00000,266.00000,281.00000,3375000
06/01/2009,0000,286.00000,289.00000,267.50000,270.00000,2012000
06/02/2009,0000,276.50000,282.00000,252.00000,255.00000,2304000
06/03/2009,0000,255.00000,264.00000,246.00000,258.50000,1750000
06/04/2009,0000,261.00000,265.00000,253.00000,265.00000,1335000
06/05/2009,0000,267.00000,272.50000,261.00000,262.00000,1280000
06/08/2009,0000,272.00000,273.00000,255.00000,255.00000,1336000
06/09/2009,0000,255.00000,257.00000,237.50000,237.50000,1866000
06/10/2009,0000,240.00000,244.00000,224.00000,234.00000,1424000
06/11/2009,0000,238.00000,248.00000,233.00000,248.00000,1339000
06/12/2009,0000,249.00000,257.50000,246.00000,250.00000,1584000
06/15/2009,0000,247.00000,248.00000,235.50000,236.00000,912000
06/16/2009,0000,236.00000,245.00000,231.00000,245.00000,1108000
06/17/2009,0000,247.00000,251.00000,240.00000,240.50000,911000
06/18/2009,0000,244.00000,248.00000,239.00000,243.50000,879000
06/19/2009,0000,244.00000,247.00000,240.00000,246.50000,596000
06/22/2009,0000,248.00000,263.50000,244.50000,263.50000,1848000
06/23/2009,0000,258.00000,277.00000,256.00000,264.00000,2280000
06/24/2009,0000,270.00000,275.00000,262.00000,272.00000,1732000
06/25/2009,0000,272.00000,286.00000,270.50000,284.50000,2770000
06/26/2009,0000,288.00000,297.50000,288.00000,290.00000,3119000
06/29/2009,0000,291.50000,293.00000,270.00000,270.00000,1648000
06/30/2009,0000,270.00000,271.00000,251.50000,258.00000,2178000
07/01/2009,0000,258.00000,268.00000,250.50000,263.00000,1417000
07/02/2009,0000,266.50000,272.00000,263.00000,263.00000,1288000
07/03/2009,0000,258.00000,270.00000,258.00000,266.50000,1015000
07/06/2009,0000,268.00000,276.00000,268.00000,271.00000,1060000
07/07/2009,0000,275.00000,277.00000,270.50000,273.00000,1114000
07/08/2009,0000,273.00000,276.00000,266.00000,267.00000,968000
07/09/2009,0000,274.00000,275.50000,271.00000,273.00000,856000
07/10/2009,0000,277.00000,279.00000,273.00000,273.00000,1040000
07/13/2009,0000,273.00000,277.00000,263.00000,263.00000,1013000
07/14/2009,0000,265.00000,280.00000,265.00000,280.00000,1501000
07/15/2009,0000,284.00000,294.50000,280.00000,287.00000,2880000
07/16/2009,0000,297.00000,298.00000,290.00000,294.00000,2712000
07/17/2009,0000,296.50000,314.50000,296.50000,314.50000,2381000
07/20/2009,0000,324.00000,336.50000,322.00000,336.50000,1871000
07/21/2009,0000,353.00000,353.00000,313.00000,324.00000,2758000
07/22/2009,0000,321.50000,335.00000,315.50000,332.50000,3325000
07/23/2009,0000,292.00000,292.00000,280.00000,283.00000,3411000
07/24/2009,0000,284.00000,286.00000,267.00000,267.50000,3205000
07/27/2009,0000,267.50000,272.50000,265.50000,268.50000,1546000
07/28/2009,0000,272.00000,282.50000,271.00000,281.00000,1699000
07/29/2009,0000,285.00000,285.00000,276.50000,276.50000,1361000
07/30/2009,0000,278.00000,286.00000,270.50000,281.00000,1690000
07/31/2009,0000,285.00000,287.00000,274.50000,274.50000,1469000
08/03/2009,0000,273.00000,275.50000,266.00000,268.00000,881000
08/04/2009,0000,270.00000,280.00000,268.00000,269.00000,1220000
08/05/2009,0000,273.00000,276.50000,267.00000,269.00000,922000
08/06/2009,0000,274.00000,284.00000,271.50000,284.00000,2462000
08/10/2009,0000,284.00000,286.50000,279.00000,282.50000,1777000
08/11/2009,0000,286.00000,293.00000,283.50000,289.00000,2573000
08/12/2009,0000,291.00000,292.00000,284.00000,286.00000,1547000
08/13/2009,0000,291.00000,298.00000,291.00000,292.50000,2543000
08/14/2009,0000,297.00000,297.00000,286.00000,286.50000,1513000
08/17/2009,0000,286.50000,291.00000,283.00000,286.50000,1352000
08/18/2009,0000,286.50000,292.00000,274.00000,279.00000,1784000
08/19/2009,0000,280.00000,280.50000,271.00000,273.00000,1272000
08/20/2009,0000,273.00000,273.00000,258.00000,262.50000,1418000
08/21/2009,0000,265.00000,275.00000,258.00000,258.00000,1548000
08/24/2009,0000,263.00000,268.00000,261.00000,266.50000,1054000
08/25/2009,0000,266.50000,269.00000,260.00000,261.00000,753000
08/26/2009,0000,264.00000,265.00000,255.00000,262.50000,995000
08/27/2009,0000,262.00000,264.00000,257.00000,257.00000,828000
08/28/2009,0000,259.00000,265.50000,259.00000,262.00000,976000
08/31/2009,0000,268.00000,268.00000,262.50000,266.50000,680000
09/01/2009,0000,267.00000,283.00000,263.00000,279.50000,2183000
09/02/2009,0000,276.00000,282.00000,275.00000,278.50000,1247000
09/03/2009,0000,279.50000,285.00000,276.50000,280.00000,1297000
09/04/2009,0000,282.00000,283.00000,275.00000,276.00000,989000
09/07/2009,0000,275.00000,278.00000,269.50000,270.00000,1554000
09/08/2009,0000,270.00000,272.00000,260.00000,261.00000,1644000
09/09/2009,0000,261.00000,264.50000,260.50000,262.00000,1135000
09/10/2009,0000,265.00000,267.50000,257.00000,259.50000,923000
09/11/2009,0000,259.00000,262.50000,258.00000,259.50000,654000
09/14/2009,0000,260.50000,260.50000,253.00000,253.00000,714000
09/15/2009,0000,253.50000,260.00000,253.50000,259.50000,965000
09/16/2009,0000,260.00000,264.50000,260.00000,263.50000,786000
09/17/2009,0000,268.00000,271.50000,265.50000,265.50000,1191000
09/18/2009,0000,266.00000,279.50000,265.00000,275.00000,2178000
09/21/2009,0000,277.00000,281.00000,275.00000,275.00000,1522000
09/22/2009,0000,276.00000,278.00000,267.50000,267.50000,1118000
09/23/2009,0000,267.50000,270.00000,261.00000,262.50000,890000
09/24/2009,0000,262.50000,265.00000,262.00000,264.00000,658000
09/25/2009,0000,264.00000,268.00000,262.00000,266.00000,566000
09/28/2009,0000,262.50000,263.00000,258.00000,259.00000,446000
09/29/2009,0000,262.00000,265.00000,261.00000,262.00000,341000
09/30/2009,0000,262.00000,264.00000,261.00000,264.00000,595000
10/01/2009,0000,264.00000,271.00000,262.50000,266.00000,982000
10/02/2009,0000,262.50000,265.00000,262.50000,262.50000,311000
10/05/2009,0000,263.00000,269.00000,262.50000,268.50000,593000
10/06/2009,0000,277.00000,278.00000,270.50000,270.50000,1805000
10/07/2009,0000,275.50000,275.50000,268.00000,269.00000,813000
10/08/2009,0000,269.00000,273.00000,263.00000,263.00000,754000
10/09/2009,0000,264.50000,266.00000,257.00000,262.00000,831000
10/12/2009,0000,265.00000,265.00000,261.00000,262.50000,517000
10/13/2009,0000,256.00000,262.50000,256.00000,261.00000,416000
10/14/2009,0000,262.00000,268.00000,262.00000,263.00000,731000
10/15/2009,0000,265.00000,267.00000,261.00000,261.00000,495000
10/16/2009,0000,262.00000,268.50000,262.00000,263.50000,703000
10/19/2009,0000,265.00000,265.50000,263.50000,265.00000,226000
10/20/2009,0000,267.00000,267.00000,263.00000,263.00000,400000
10/21/2009,0000,263.00000,264.50000,261.00000,261.50000,299000
10/22/2009,0000,261.00000,264.00000,260.00000,260.00000,459000
10/23/2009,0000,261.00000,262.00000,258.50000,259.50000,288000
10/26/2009,0000,260.50000,262.00000,257.00000,258.00000,294000
10/27/2009,0000,260.00000,263.50000,258.50000,260.00000,438000
10/28/2009,0000,260.00000,262.50000,258.00000,258.50000,347000
10/29/2009,0000,255.00000,255.00000,246.00000,248.50000,803000
10/30/2009,0000,250.00000,252.50000,246.00000,246.00000,378000
11/02/2009,0000,242.00000,248.00000,241.50000,247.00000,316000
11/03/2009,0000,247.00000,251.50000,247.00000,248.00000,208000
11/04/2009,0000,251.00000,260.00000,251.00000,258.00000,698000
11/05/2009,0000,258.00000,259.00000,252.50000,252.50000,363000
11/06/2009,0000,256.00000,257.50000,250.50000,251.00000,320000
11/09/2009,0000,254.50000,255.00000,250.00000,250.00000,233000
11/10/2009,0000,253.00000,255.50000,252.00000,254.00000,279000
11/11/2009,0000,256.00000,256.00000,252.50000,253.00000,206000
11/12/2009,0000,255.00000,257.50000,253.00000,254.00000,361000
11/13/2009,0000,254.00000,255.00000,251.50000,252.00000,234000
11/16/2009,0000,253.00000,253.00000,250.00000,251.00000,329000
11/17/2009,0000,252.00000,253.00000,247.50000,247.50000,396000
11/18/2009,0000,248.00000,253.00000,247.50000,249.00000,370000
11/19/2009,0000,251.00000,257.50000,249.50000,254.00000,1551000
11/20/2009,0000,254.00000,254.50000,251.00000,251.00000,576000
11/23/2009,0000,252.00000,254.00000,249.00000,249.00000,550000
11/24/2009,0000,250.00000,255.00000,250.00000,250.50000,606000
11/25/2009,0000,252.00000,254.00000,251.00000,251.00000,250000
11/26/2009,0000,253.50000,254.50000,250.50000,251.00000,336000
11/27/2009,0000,250.00000,250.00000,245.00000,245.50000,498000
11/30/2009,0000,249.00000,249.00000,245.50000,246.50000,266000
12/01/2009,0000,245.50000,246.00000,241.00000,243.00000,495000
12/02/2009,0000,243.50000,245.00000,242.50000,242.50000,526000
12/03/2009,0000,242.50000,244.00000,241.50000,241.50000,335000
12/04/2009,0000,242.00000,245.50000,241.50000,241.50000,432000
12/07/2009,0000,242.00000,245.50000,241.50000,245.50000,411000
12/08/2009,0000,245.50000,245.50000,242.50000,243.50000,340000
12/09/2009,0000,244.50000,245.50000,242.00000,244.50000,314000
12/11/2009,0000,244.00000,253.00000,240.50000,249.00000,1175000
12/14/2009,0000,250.00000,252.50000,246.50000,247.50000,560000
12/15/2009,0000,249.00000,249.00000,244.00000,244.00000,336000
12/16/2009,0000,245.00000,248.00000,244.50000,245.50000,274000
12/17/2009,0000,246.50000,248.50000,244.00000,244.00000,314000
12/18/2009,0000,244.00000,246.00000,243.00000,243.50000,232000
12/21/2009,0000,244.00000,244.00000,242.00000,242.50000,159000
12/22/2009,0000,245.00000,245.00000,243.00000,244.00000,214000
12/23/2009,0000,252.00000,261.00000,251.00000,261.00000,3209000
12/25/2009,0000,263.00000,264.50000,259.00000,260.00000,761000
12/25/2009,0000,263.00000,264.50000,259.00000,260.00000,761000
12/28/2009,0000,261.50000,262.00000,257.50000,257.50000,561000
12/29/2009,1230,257.50000,263.50000,257.50000,259.00000,706063
