DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
09/27/2007,0000,98.00000,110.00000,92.20000,106.00000,1643000
09/28/2007,0000,104.00000,107.00000,101.00000,103.50000,597000
10/01/2007,0000,107.00000,116.00000,107.00000,115.00000,580000
10/02/2007,0000,116.00000,118.00000,112.00000,112.00000,497000
10/03/2007,0000,112.00000,112.00000,105.00000,106.00000,437000
10/04/2007,0000,106.00000,107.00000,102.00000,105.50000,263000
10/05/2007,0000,105.50000,111.00000,105.00000,106.50000,376000
10/08/2007,0000,108.00000,111.00000,107.00000,108.00000,284000
10/09/2007,0000,108.00000,108.00000,103.00000,104.50000,175000
10/11/2007,0000,105.00000,106.00000,104.00000,106.00000,119000
10/12/2007,0000,106.00000,106.00000,103.00000,103.00000,109000
10/15/2007,0000,104.50000,105.00000,103.00000,103.00000,95000
10/16/2007,0000,102.00000,103.50000,102.00000,102.00000,182000
10/17/2007,0000,101.50000,109.00000,101.50000,109.00000,422000
10/18/2007,0000,111.00000,112.50000,107.00000,107.00000,253000
10/19/2007,0000,107.00000,109.00000,107.00000,108.00000,196000
10/22/2007,0000,103.00000,107.50000,103.00000,104.00000,150000
10/23/2007,0000,104.00000,110.00000,104.00000,109.50000,337000
10/24/2007,0000,110.00000,114.00000,108.00000,111.00000,318000
10/25/2007,0000,116.00000,118.50000,116.00000,118.50000,559000
10/26/2007,0000,124.00000,126.50000,121.50000,126.50000,675000
10/29/2007,0000,132.50000,132.50000,122.50000,125.00000,936000
10/30/2007,0000,127.50000,127.50000,119.50000,119.50000,411000
10/31/2007,0000,120.00000,127.00000,120.00000,126.00000,397000
11/01/2007,0000,127.00000,129.00000,122.00000,122.00000,198000
11/02/2007,0000,118.00000,124.50000,118.00000,118.50000,215000
11/05/2007,0000,120.00000,122.50000,113.50000,122.50000,223000
11/06/2007,0000,120.50000,121.50000,117.50000,120.00000,176000
11/07/2007,0000,120.00000,121.50000,115.50000,115.50000,141000
11/08/2007,0000,115.00000,115.00000,107.50000,107.50000,394000
11/09/2007,0000,105.00000,109.00000,102.00000,106.00000,280000
11/12/2007,0000,104.00000,110.00000,102.00000,110.00000,141000
11/13/2007,0000,110.00000,111.00000,107.00000,111.00000,113000
11/14/2007,0000,114.00000,115.00000,106.50000,110.00000,201000
11/15/2007,0000,108.00000,108.50000,105.00000,108.00000,90000
11/16/2007,0000,106.00000,109.50000,104.00000,109.00000,67000
11/19/2007,0000,109.00000,112.00000,107.00000,108.00000,64000
11/20/2007,0000,105.00000,109.50000,105.00000,109.50000,59000
11/21/2007,0000,111.00000,113.00000,108.50000,112.00000,139000
11/22/2007,0000,110.00000,113.00000,109.00000,113.00000,213000
11/23/2007,0000,112.50000,117.50000,112.50000,112.50000,269000
11/26/2007,0000,113.00000,114.00000,110.00000,110.00000,111000
11/27/2007,0000,108.00000,109.00000,105.50000,107.50000,89000
11/28/2007,0000,108.00000,108.00000,105.00000,105.00000,64000
11/29/2007,0000,106.00000,107.00000,102.00000,105.00000,144000
11/30/2007,0000,105.00000,105.50000,104.00000,105.50000,83000
12/03/2007,0000,105.00000,108.00000,104.00000,105.50000,59000
12/04/2007,0000,105.50000,107.50000,105.00000,106.50000,49000
12/05/2007,0000,106.50000,110.00000,106.00000,110.00000,142000
12/06/2007,0000,114.50000,116.00000,110.50000,110.50000,248000
12/07/2007,0000,111.50000,113.00000,108.00000,111.00000,154000
12/10/2007,0000,111.00000,111.00000,108.00000,108.00000,82000
12/11/2007,0000,108.00000,109.00000,106.00000,107.50000,164000
12/12/2007,0000,106.00000,107.50000,105.50000,107.50000,98000
12/13/2007,0000,107.00000,107.00000,102.00000,102.00000,150000
12/14/2007,0000,102.50000,104.50000,98.00000,100.00000,195000
12/17/2007,0000,101.00000,102.00000,96.20000,99.30000,138000
12/18/2007,0000,97.80000,97.80000,92.50000,97.00000,76000
12/19/2007,0000,99.00000,99.00000,97.00000,98.00000,33000
12/20/2007,0000,99.20000,101.50000,97.20000,98.50000,91000
12/21/2007,0000,97.80000,97.80000,93.60000,95.80000,99000
12/24/2007,0000,96.20000,97.50000,96.20000,96.20000,78000
12/25/2007,0000,96.50000,96.50000,92.00000,93.00000,95000
12/26/2007,0000,93.00000,93.00000,90.00000,91.00000,105000
12/27/2007,0000,91.00000,95.00000,91.00000,93.40000,114000
12/28/2007,0000,93.00000,99.00000,92.00000,99.00000,176000
12/31/2007,0000,99.00000,99.00000,96.30000,99.00000,88000
01/02/2008,0000,99.00000,100.00000,97.00000,98.50000,78000
01/03/2008,0000,96.00000,96.00000,93.50000,94.50000,72000
01/04/2008,0000,96.00000,99.00000,95.20000,95.30000,101000
01/07/2008,0000,92.90000,93.00000,89.00000,92.00000,148000
01/08/2008,0000,91.60000,92.80000,89.00000,92.80000,100000
01/09/2008,0000,91.50000,92.30000,90.50000,92.00000,64000
01/10/2008,0000,92.50000,94.50000,92.30000,92.30000,72000
01/11/2008,0000,92.80000,93.10000,91.10000,91.10000,52000
01/14/2008,0000,92.80000,93.90000,88.10000,92.00000,104000
01/15/2008,0000,91.60000,92.50000,90.60000,92.00000,67000
01/16/2008,0000,91.00000,91.00000,87.50000,87.50000,79000
01/17/2008,0000,88.90000,89.00000,84.50000,85.80000,82000
01/18/2008,0000,82.00000,85.50000,82.00000,85.40000,102000
01/21/2008,0000,85.00000,86.20000,85.00000,85.00000,60000
01/22/2008,0000,83.00000,83.00000,79.10000,79.10000,142000
01/23/2008,0000,81.00000,81.00000,78.00000,80.00000,288000
01/24/2008,0000,81.00000,82.50000,80.00000,80.00000,139000
01/25/2008,0000,81.50000,85.00000,80.40000,83.00000,200000
01/28/2008,0000,82.00000,87.00000,80.00000,87.00000,165000
01/29/2008,0000,85.00000,85.80000,84.00000,85.80000,98000
01/30/2008,0000,84.50000,87.00000,84.20000,86.80000,79000
01/31/2008,0000,86.50000,86.80000,82.30000,86.50000,97000
02/01/2008,0000,86.40000,87.00000,85.00000,87.00000,68000
02/12/2008,0000,84.00000,86.00000,84.00000,86.00000,27000
02/13/2008,0000,85.50000,85.90000,83.50000,85.90000,26000
02/14/2008,0000,85.80000,87.00000,84.50000,86.80000,39000
02/15/2008,0000,85.70000,87.50000,85.70000,87.50000,23000
02/18/2008,0000,88.00000,88.30000,86.50000,87.80000,67000
02/19/2008,0000,87.80000,91.30000,87.50000,89.10000,112000
02/20/2008,0000,88.20000,89.10000,87.00000,87.00000,45000
02/21/2008,0000,86.60000,89.30000,86.60000,88.80000,53000
02/22/2008,0000,87.80000,88.50000,87.20000,87.50000,26000
02/25/2008,0000,87.80000,90.00000,86.90000,90.00000,157000
02/26/2008,0000,91.00000,91.00000,88.30000,88.50000,40000
02/27/2008,0000,88.50000,89.80000,87.60000,89.80000,67000
02/29/2008,0000,88.00000,90.00000,88.00000,90.00000,37000
03/03/2008,0000,88.00000,88.80000,86.50000,88.80000,46000
03/04/2008,0000,87.00000,89.30000,87.00000,89.00000,30000
03/05/2008,0000,89.30000,89.30000,88.20000,89.20000,31000
03/06/2008,0000,92.70000,95.40000,92.70000,95.40000,186000
03/07/2008,0000,96.30000,101.00000,96.30000,100.00000,294000
03/10/2008,0000,99.00000,99.00000,95.00000,96.70000,127000
03/11/2008,0000,93.40000,95.50000,93.40000,95.00000,63000
03/12/2008,0000,99.80000,99.80000,95.20000,96.50000,89000
03/13/2008,0000,96.50000,96.50000,93.60000,95.20000,53000
03/14/2008,0000,95.20000,95.20000,93.60000,95.00000,48000
03/18/2008,0000,94.00000,94.00000,92.00000,93.60000,27000
03/19/2008,0000,93.60000,94.00000,92.20000,93.30000,60000
03/20/2008,0000,92.00000,94.80000,90.50000,94.80000,57000
03/21/2008,0000,92.80000,94.80000,92.80000,94.70000,75000
03/25/2008,0000,95.80000,96.90000,95.80000,96.20000,59000
03/26/2008,0000,97.00000,97.00000,96.20000,96.50000,59000
03/27/2008,0000,96.50000,96.80000,95.30000,96.80000,40000
03/28/2008,0000,97.00000,97.00000,95.50000,96.00000,26000
03/31/2008,0000,96.90000,99.00000,96.50000,98.90000,115000
04/01/2008,0000,99.50000,105.00000,99.50000,102.00000,189000
04/02/2008,0000,103.00000,105.50000,103.00000,104.50000,161000
04/03/2008,0000,110.00000,110.00000,106.00000,108.00000,192000
04/07/2008,0000,109.00000,109.50000,106.00000,109.00000,150000
04/08/2008,0000,107.00000,109.00000,106.50000,108.00000,138000
04/09/2008,0000,107.00000,113.00000,107.00000,113.00000,247000
04/10/2008,0000,116.00000,116.00000,111.00000,112.50000,530000
04/11/2008,0000,113.00000,113.50000,109.00000,110.50000,320000
04/14/2008,0000,110.00000,114.00000,110.00000,111.50000,268000
04/15/2008,0000,112.00000,115.00000,112.00000,112.50000,359000
04/16/2008,0000,115.00000,115.00000,112.50000,114.50000,151000
04/17/2008,0000,112.00000,115.00000,111.50000,114.50000,390000
04/18/2008,0000,115.00000,118.50000,113.00000,117.50000,500000
04/21/2008,0000,119.00000,119.00000,116.00000,117.50000,263000
04/22/2008,0000,120.00000,122.00000,118.50000,120.00000,501000
04/23/2008,0000,121.00000,121.50000,117.50000,118.00000,334000
04/24/2008,0000,118.00000,119.00000,116.00000,118.00000,204000
04/25/2008,0000,118.00000,121.50000,118.00000,120.00000,324000
04/28/2008,0000,121.00000,121.00000,118.00000,118.50000,187000
04/29/2008,0000,116.00000,118.00000,116.00000,117.00000,188000
04/30/2008,0000,117.50000,118.50000,116.00000,117.00000,196000
05/02/2008,0000,118.50000,119.50000,117.00000,118.00000,247000
05/05/2008,0000,118.50000,125.00000,117.50000,122.50000,673000
05/06/2008,0000,122.50000,123.50000,119.00000,119.00000,352000
05/07/2008,0000,120.00000,124.00000,119.50000,124.00000,504000
05/08/2008,0000,124.50000,128.50000,124.00000,124.50000,697000
05/09/2008,0000,124.00000,125.00000,122.00000,122.00000,280000
05/12/2008,0000,122.50000,122.50000,118.00000,119.50000,270000
05/13/2008,0000,120.00000,122.50000,119.50000,121.50000,180000
05/14/2008,0000,121.50000,125.00000,121.00000,123.00000,268000
05/15/2008,0000,123.00000,126.00000,123.00000,124.50000,287000
05/16/2008,0000,125.50000,129.00000,125.00000,127.50000,554000
05/19/2008,0000,129.50000,129.50000,124.50000,125.00000,347000
05/20/2008,0000,125.00000,127.00000,121.00000,121.50000,326000
05/21/2008,0000,124.50000,124.50000,121.50000,123.00000,140000
05/22/2008,0000,121.00000,123.50000,120.00000,120.50000,257000
05/23/2008,0000,121.00000,122.00000,112.50000,112.50000,464000
05/26/2008,0000,112.50000,112.50000,107.50000,108.00000,227000
05/27/2008,0000,109.00000,112.00000,109.00000,112.00000,172000
05/28/2008,0000,112.00000,113.50000,110.00000,112.00000,136000
05/29/2008,0000,113.00000,114.50000,110.00000,112.00000,136000
05/30/2008,0000,113.00000,114.50000,111.00000,112.00000,159000
06/02/2008,0000,113.50000,114.00000,111.50000,114.00000,119000
06/03/2008,0000,114.00000,116.00000,112.50000,114.00000,145000
06/04/2008,0000,114.00000,115.00000,113.50000,114.50000,111000
06/05/2008,0000,114.50000,117.50000,114.50000,117.50000,146000
06/06/2008,0000,118.50000,120.00000,118.00000,120.00000,224000
06/10/2008,0000,122.50000,126.00000,119.00000,120.00000,684000
06/11/2008,0000,120.50000,121.50000,115.00000,116.50000,218000
06/12/2008,0000,114.50000,115.00000,109.50000,112.00000,245000
06/13/2008,0000,112.00000,115.00000,111.50000,112.00000,193000
06/16/2008,0000,115.50000,115.50000,111.00000,112.00000,141000
06/17/2008,0000,111.50000,112.50000,110.00000,112.50000,84000
06/18/2008,0000,111.50000,114.50000,111.50000,114.00000,73000
06/19/2008,0000,112.00000,113.00000,111.50000,112.50000,66000
06/20/2008,0000,113.00000,113.50000,109.50000,110.50000,98000
06/23/2008,0000,109.00000,110.00000,107.50000,110.00000,84000
06/24/2008,0000,112.00000,112.00000,109.00000,109.50000,62000
06/25/2008,0000,111.00000,111.00000,108.00000,110.00000,50000
06/26/2008,0000,110.50000,112.00000,110.00000,110.50000,70000
06/27/2008,0000,107.50000,107.50000,103.00000,103.50000,174000
06/30/2008,0000,104.00000,104.50000,96.50000,96.50000,151000
07/01/2008,0000,95.00000,97.80000,92.20000,93.20000,104000
07/02/2008,0000,94.00000,97.90000,94.00000,95.00000,41000
07/03/2008,0000,95.00000,99.00000,93.10000,99.00000,126000
07/04/2008,0000,100.00000,102.00000,96.80000,98.50000,137000
07/07/2008,0000,99.80000,99.80000,97.20000,98.50000,38000
07/08/2008,0000,99.20000,100.00000,96.60000,96.70000,106000
07/09/2008,0000,97.00000,99.80000,97.00000,98.00000,142000
07/10/2008,0000,97.50000,98.50000,97.10000,98.00000,82000
07/11/2008,0000,99.00000,103.00000,99.00000,101.50000,157000
07/14/2008,0000,101.50000,103.00000,100.50000,102.50000,71000
07/15/2008,0000,100.00000,100.00000,96.50000,97.00000,83000
07/16/2008,0000,98.00000,98.00000,95.00000,95.50000,92000
07/17/2008,0000,101.00000,102.00000,100.00000,102.00000,209000
07/18/2008,0000,104.00000,106.50000,100.00000,101.00000,197000
07/21/2008,0000,104.00000,108.00000,103.00000,108.00000,264000
07/22/2008,0000,108.00000,110.00000,106.00000,109.00000,306000
07/23/2008,0000,110.00000,115.50000,109.00000,113.50000,631000
07/24/2008,0000,91.80000,94.00000,91.60000,92.70000,651000
07/25/2008,0000,91.80000,91.80000,89.50000,91.60000,146000
07/29/2008,0000,88.00000,91.40000,88.00000,90.80000,100000
07/30/2008,0000,93.40000,93.50000,91.00000,91.50000,131000
07/31/2008,0000,92.00000,92.50000,88.50000,89.60000,140000
08/01/2008,0000,88.10000,88.20000,85.00000,87.10000,103000
08/04/2008,0000,86.70000,88.00000,86.70000,88.00000,69000
08/05/2008,0000,88.50000,88.50000,86.00000,86.00000,81000
08/06/2008,0000,87.50000,89.50000,87.00000,89.50000,73000
08/07/2008,0000,89.00000,91.00000,89.00000,90.50000,94000
08/08/2008,0000,90.50000,92.60000,90.00000,92.50000,123000
08/11/2008,0000,93.10000,94.00000,92.10000,92.50000,100000
08/12/2008,0000,92.50000,94.50000,91.50000,94.50000,198000
08/13/2008,0000,94.50000,94.70000,92.50000,93.20000,126000
08/14/2008,0000,93.20000,93.60000,92.60000,93.40000,102000
08/15/2008,0000,94.00000,94.00000,90.50000,92.30000,100000
08/18/2008,0000,92.30000,92.30000,89.30000,89.30000,83000
08/19/2008,0000,88.00000,89.50000,87.00000,88.50000,64000
08/20/2008,0000,88.50000,89.90000,87.50000,88.60000,54000
08/21/2008,0000,88.20000,88.60000,87.20000,87.20000,75000
08/22/2008,0000,89.00000,89.00000,85.00000,87.00000,114000
08/25/2008,0000,87.50000,88.90000,87.00000,87.80000,52000
08/26/2008,0000,87.70000,88.20000,87.70000,88.00000,29000
08/27/2008,0000,89.00000,89.40000,87.60000,88.80000,89000
08/28/2008,0000,89.90000,90.00000,89.10000,89.40000,57000
08/29/2008,0000,90.30000,91.30000,89.20000,89.70000,143000
09/01/2008,0000,89.00000,89.00000,86.30000,87.20000,112000
09/02/2008,0000,87.20000,87.20000,85.00000,86.00000,101000
09/03/2008,0000,86.00000,86.00000,80.00000,81.30000,200000
09/04/2008,0000,80.00000,80.90000,77.00000,78.90000,196000
09/05/2008,0000,76.00000,78.00000,75.00000,77.60000,185000
09/08/2008,0000,79.00000,81.90000,79.00000,81.90000,142000
09/09/2008,0000,81.50000,81.50000,77.50000,79.00000,137000
09/10/2008,0000,78.50000,80.30000,78.50000,79.80000,115000
09/11/2008,0000,79.10000,79.80000,78.00000,79.80000,120000
09/12/2008,0000,79.80000,80.00000,74.60000,77.90000,146000
09/15/2008,0000,77.20000,77.20000,72.50000,72.50000,215000
09/16/2008,0000,67.80000,69.00000,67.50000,67.60000,273000
09/17/2008,0000,70.00000,71.30000,68.60000,69.50000,208000
09/18/2008,0000,65.70000,66.80000,64.70000,65.90000,230000
09/19/2008,0000,69.00000,70.50000,68.00000,70.50000,223000
09/22/2008,0000,72.00000,72.00000,70.30000,71.70000,194000
09/23/2008,0000,70.90000,71.80000,69.50000,71.70000,118000
09/24/2008,0000,71.70000,76.50000,70.50000,74.60000,218000
09/25/2008,0000,74.00000,74.60000,71.70000,73.20000,127000
09/26/2008,0000,73.30000,73.40000,70.30000,71.70000,125000
09/30/2008,0000,66.70000,70.00000,66.70000,70.00000,166000
10/01/2008,0000,71.00000,72.50000,71.00000,72.20000,61000
10/02/2008,0000,72.20000,72.50000,70.60000,71.30000,50000
10/03/2008,0000,70.20000,71.90000,68.00000,71.90000,64000
10/06/2008,0000,68.90000,70.00000,68.50000,69.50000,77000
10/07/2008,0000,68.90000,69.00000,68.10000,69.00000,54000
10/08/2008,0000,67.80000,67.80000,64.70000,65.50000,91000
10/09/2008,0000,65.00000,67.50000,63.00000,65.00000,93000
10/13/2008,0000,62.80000,63.80000,62.80000,62.80000,122000
10/14/2008,0000,67.10000,67.10000,65.70000,67.10000,125000
10/15/2008,0000,66.50000,66.90000,65.30000,66.90000,82000
10/16/2008,0000,64.60000,65.40000,64.60000,64.60000,91000
10/17/2008,0000,64.60000,65.00000,63.50000,64.60000,56000
10/20/2008,0000,64.80000,64.80000,62.50000,63.80000,40000
10/21/2008,0000,64.20000,66.50000,64.20000,65.20000,85000
10/22/2008,0000,65.00000,66.00000,63.50000,64.80000,43000
10/23/2008,0000,63.00000,63.50000,62.60000,63.50000,115000
10/24/2008,0000,62.50000,62.50000,61.30000,62.00000,237000
10/27/2008,0000,60.00000,62.60000,57.80000,60.60000,106000
10/28/2008,0000,56.50000,60.00000,56.40000,60.00000,160000
10/29/2008,0000,63.50000,63.50000,60.00000,60.10000,106000
10/30/2008,0000,61.00000,64.20000,61.00000,64.00000,122000
10/31/2008,0000,64.00000,66.00000,62.50000,65.60000,121000
11/03/2008,0000,66.00000,66.80000,65.00000,66.00000,77000
11/04/2008,0000,65.50000,65.70000,64.00000,65.50000,50000
11/05/2008,0000,65.50000,66.60000,64.60000,66.20000,86000
11/06/2008,0000,63.50000,63.50000,61.60000,62.80000,100000
11/07/2008,0000,60.80000,64.80000,60.80000,64.40000,69000
11/10/2008,0000,64.40000,64.40000,62.60000,64.00000,47000
11/11/2008,0000,64.00000,64.00000,61.10000,62.30000,50000
11/12/2008,0000,62.10000,62.50000,60.00000,60.60000,95000
11/13/2008,0000,60.00000,60.00000,58.00000,59.60000,110000
11/14/2008,0000,62.00000,62.00000,56.70000,57.70000,157000
11/17/2008,0000,56.00000,56.00000,53.70000,53.70000,85000
11/18/2008,0000,50.00000,50.50000,49.95000,49.95000,151000
11/19/2008,0000,48.00000,49.60000,47.05000,49.60000,90000
11/20/2008,0000,46.15000,47.00000,46.15000,46.15000,100000
11/21/2008,0000,42.95000,48.90000,42.95000,48.00000,399000
11/24/2008,0000,48.50000,49.80000,47.50000,47.65000,176000
11/25/2008,0000,49.00000,50.90000,48.80000,50.00000,280000
11/26/2008,0000,50.50000,50.50000,49.10000,49.95000,101000
11/27/2008,0000,51.50000,53.40000,51.30000,52.50000,205000
11/28/2008,0000,52.50000,53.10000,51.50000,51.90000,107000
12/01/2008,0000,51.90000,52.50000,51.80000,51.90000,116000
12/02/2008,0000,48.30000,49.00000,48.30000,49.00000,127000
12/03/2008,0000,49.00000,49.70000,48.30000,48.75000,45000
12/04/2008,0000,49.00000,49.00000,46.60000,47.45000,49000
12/05/2008,0000,47.20000,47.90000,46.10000,47.75000,50000
12/08/2008,0000,49.80000,50.30000,48.60000,49.60000,197000
12/09/2008,0000,50.50000,52.90000,49.35000,52.00000,281000
12/10/2008,0000,53.90000,55.60000,53.00000,55.60000,599000
12/11/2008,0000,56.00000,56.90000,53.50000,54.90000,352000
12/12/2008,0000,53.70000,53.80000,51.10000,53.20000,214000
12/15/2008,0000,53.20000,54.90000,53.20000,53.50000,154000
12/16/2008,0000,53.50000,53.50000,52.00000,52.00000,62000
12/17/2008,0000,54.00000,54.00000,51.60000,52.00000,121000
12/18/2008,0000,52.40000,52.40000,51.00000,51.90000,40000
12/19/2008,0000,51.90000,52.90000,51.90000,52.50000,58000
12/22/2008,0000,53.50000,53.50000,51.00000,51.00000,59000
12/23/2008,0000,51.60000,51.60000,48.10000,49.40000,101000
12/24/2008,0000,46.60000,49.30000,46.60000,49.30000,37000
12/25/2008,0000,49.40000,49.40000,48.00000,48.90000,21000
12/26/2008,0000,48.60000,49.60000,48.60000,49.00000,29000
12/29/2008,0000,49.00000,49.50000,48.30000,49.00000,56000
12/30/2008,0000,50.00000,51.20000,50.00000,51.00000,63000
12/31/2008,0000,51.20000,51.80000,51.00000,51.30000,77000
01/05/2009,0000,52.10000,53.30000,52.10000,52.50000,111000
01/06/2009,0000,53.20000,53.20000,52.00000,52.50000,52000
01/07/2009,0000,52.70000,53.20000,52.10000,53.00000,127000
01/08/2009,0000,52.00000,52.50000,51.20000,51.50000,98000
01/09/2009,0000,51.50000,52.00000,50.30000,51.90000,71000
01/12/2009,0000,50.70000,50.70000,49.60000,49.70000,94000
01/13/2009,0000,49.20000,49.90000,48.80000,49.90000,112000
01/14/2009,0000,50.10000,51.10000,50.00000,50.40000,73000
01/15/2009,0000,49.00000,50.30000,49.00000,49.90000,29000
01/16/2009,0000,50.50000,50.50000,49.00000,49.50000,58000
01/19/2009,0000,49.60000,49.90000,49.05000,49.90000,34000
01/20/2009,0000,49.70000,49.70000,49.00000,49.60000,35000
01/21/2009,0000,49.20000,49.60000,48.60000,49.50000,46000
02/02/2009,0000,49.50000,49.50000,49.10000,49.50000,22000
02/03/2009,0000,52.90000,52.90000,52.90000,52.90000,86000
02/04/2009,0000,55.10000,55.30000,53.70000,54.10000,267000
02/05/2009,0000,54.00000,54.00000,52.60000,52.60000,94000
02/06/2009,0000,53.50000,54.40000,53.20000,53.20000,145000
02/09/2009,0000,55.00000,55.10000,53.90000,54.00000,215000
02/10/2009,0000,55.00000,56.10000,55.00000,55.10000,240000
02/11/2009,0000,53.20000,55.00000,53.20000,54.90000,126000
02/12/2009,0000,54.50000,54.80000,53.30000,53.60000,99000
02/13/2009,0000,53.60000,56.60000,53.60000,56.10000,259000
02/16/2009,0000,56.10000,56.40000,55.10000,55.70000,123000
02/17/2009,0000,55.50000,55.50000,53.60000,54.50000,137000
02/18/2009,0000,53.20000,53.20000,51.80000,52.70000,105000
02/19/2009,0000,51.80000,54.00000,51.80000,53.20000,55000
02/20/2009,0000,52.50000,53.20000,52.10000,53.20000,72000
02/23/2009,0000,51.90000,53.50000,51.90000,53.40000,39000
02/24/2009,0000,52.50000,53.70000,52.30000,53.70000,62000
02/25/2009,0000,56.00000,57.40000,56.00000,57.40000,224000
02/26/2009,0000,59.20000,59.70000,57.40000,57.90000,345000
02/27/2009,0000,57.90000,61.90000,57.50000,61.00000,618000
03/02/2009,0000,60.50000,60.50000,58.80000,60.00000,255000
03/03/2009,0000,58.30000,59.70000,57.00000,59.20000,172000
03/04/2009,0000,59.00000,60.90000,58.50000,60.10000,202000
03/05/2009,0000,61.20000,61.60000,59.30000,59.80000,249000
03/06/2009,0000,59.20000,60.10000,58.70000,59.60000,173000
03/09/2009,0000,59.60000,61.90000,59.60000,61.50000,305000
03/10/2009,0000,61.50000,62.10000,60.80000,61.30000,199000
03/11/2009,0000,62.00000,62.40000,60.50000,61.10000,219000
03/12/2009,0000,61.10000,61.70000,60.50000,61.40000,200000
03/13/2009,0000,62.00000,64.20000,62.00000,63.10000,355000
03/16/2009,0000,63.50000,63.60000,62.70000,63.00000,206000
03/17/2009,0000,63.10000,63.10000,62.00000,62.70000,140000
03/18/2009,0000,63.00000,63.90000,62.30000,62.50000,188000
03/19/2009,0000,63.50000,63.50000,62.00000,62.50000,117000
03/20/2009,0000,64.00000,64.70000,63.00000,63.30000,390000
03/23/2009,0000,63.00000,63.50000,62.20000,62.90000,226000
03/24/2009,0000,63.60000,63.90000,63.10000,63.10000,148000
03/25/2009,0000,63.20000,64.30000,63.10000,64.30000,196000
03/26/2009,0000,64.30000,67.60000,64.30000,66.20000,545000
03/27/2009,0000,67.20000,67.50000,65.00000,65.70000,430000
03/30/2009,0000,65.50000,65.50000,63.00000,63.00000,187000
03/31/2009,0000,63.00000,63.50000,62.40000,62.90000,188000
04/01/2009,0000,64.00000,64.50000,63.20000,63.80000,184000
04/02/2009,0000,64.50000,64.50000,63.50000,63.70000,245000
04/03/2009,0000,64.50000,64.60000,63.70000,64.20000,219000
04/06/2009,0000,64.50000,67.00000,64.00000,65.00000,288000
04/07/2009,0000,65.00000,65.40000,64.30000,65.20000,119000
04/08/2009,0000,65.20000,65.90000,64.00000,64.00000,208000
04/09/2009,0000,64.10000,66.90000,64.00000,65.30000,624000
04/10/2009,0000,66.30000,66.40000,65.10000,65.40000,234000
04/13/2009,0000,65.40000,68.50000,65.00000,67.80000,610000
04/14/2009,0000,67.80000,70.00000,66.80000,69.10000,637000
04/15/2009,0000,69.80000,71.30000,69.00000,71.00000,776000
04/16/2009,0000,72.00000,72.80000,70.90000,71.00000,910000
04/17/2009,0000,72.50000,72.50000,66.50000,67.90000,623000
04/20/2009,0000,68.10000,72.60000,68.10000,72.60000,1462000
04/21/2009,0000,72.50000,74.50000,72.30000,73.50000,1220000
04/22/2009,0000,73.40000,74.00000,72.50000,73.20000,587000
04/23/2009,0000,73.20000,74.50000,71.60000,72.70000,484000
04/24/2009,0000,73.10000,76.00000,73.10000,74.00000,720000
04/27/2009,0000,74.50000,74.50000,68.90000,70.00000,555000
04/28/2009,0000,70.00000,70.00000,66.60000,68.20000,521000
04/29/2009,0000,66.60000,67.90000,66.50000,66.80000,255000
04/30/2009,0000,69.50000,70.90000,68.00000,70.40000,417000
05/04/2009,0000,71.00000,72.50000,70.00000,71.20000,420000
05/05/2009,0000,71.30000,72.10000,69.80000,70.90000,622000
05/06/2009,0000,70.90000,73.50000,70.90000,72.10000,426000
05/07/2009,0000,73.00000,73.00000,70.50000,71.80000,381000
05/08/2009,0000,71.60000,71.80000,70.30000,71.30000,264000
05/11/2009,0000,70.80000,76.20000,70.60000,75.10000,1171000
05/12/2009,0000,76.90000,78.90000,74.10000,74.90000,1687000
05/13/2009,0000,74.90000,76.20000,74.00000,75.10000,495000
05/14/2009,0000,71.20000,74.10000,71.10000,72.60000,408000
05/15/2009,0000,73.20000,74.60000,72.60000,73.20000,533000
05/18/2009,0000,73.20000,73.50000,71.50000,72.00000,406000
05/19/2009,0000,72.20000,73.30000,71.20000,71.50000,373000
05/20/2009,0000,71.80000,72.20000,70.50000,71.00000,306000
05/21/2009,0000,71.00000,72.80000,71.00000,72.00000,327000
05/22/2009,0000,72.00000,74.50000,71.50000,73.50000,572000
05/25/2009,0000,74.60000,78.00000,74.30000,77.00000,1213000
05/26/2009,0000,77.00000,77.70000,72.70000,72.70000,617000
05/27/2009,0000,73.90000,74.70000,73.00000,73.40000,551000
06/01/2009,0000,74.00000,74.00000,72.20000,72.80000,284000
06/02/2009,0000,73.40000,74.00000,72.60000,72.90000,432000
06/03/2009,0000,73.00000,73.60000,72.30000,72.30000,245000
06/04/2009,0000,73.50000,73.50000,72.30000,72.90000,234000
06/05/2009,0000,73.40000,77.00000,73.30000,74.80000,716000
06/08/2009,0000,75.20000,75.70000,73.00000,73.80000,347000
06/09/2009,0000,73.80000,73.80000,69.80000,69.80000,479000
06/10/2009,0000,71.00000,71.00000,68.00000,68.00000,370000
06/11/2009,0000,68.00000,69.00000,67.20000,68.80000,317000
06/12/2009,0000,68.10000,69.50000,68.10000,68.80000,193000
06/15/2009,0000,68.80000,68.80000,64.80000,65.20000,270000
06/16/2009,0000,65.50000,65.50000,63.60000,65.20000,129000
06/17/2009,0000,65.20000,66.30000,64.00000,65.00000,141000
06/18/2009,0000,65.90000,66.60000,64.30000,65.40000,154000
06/19/2009,0000,65.90000,66.20000,65.60000,66.20000,73000
06/22/2009,0000,66.20000,68.00000,65.70000,68.00000,146000
06/23/2009,0000,67.50000,68.00000,67.00000,67.80000,130000
06/24/2009,0000,67.80000,68.60000,67.50000,68.00000,90000
06/25/2009,0000,68.90000,70.40000,68.30000,70.00000,216000
06/26/2009,0000,71.00000,71.40000,69.00000,69.40000,219000
06/29/2009,0000,69.40000,69.40000,68.20000,68.20000,115000
06/30/2009,0000,68.50000,68.60000,68.00000,68.40000,101000
07/01/2009,0000,66.80000,69.40000,66.80000,69.20000,175000
07/02/2009,0000,69.40000,71.00000,69.40000,70.50000,247000
07/03/2009,0000,70.50000,70.50000,69.50000,70.00000,165000
07/06/2009,0000,70.50000,71.50000,70.00000,71.00000,399000
07/07/2009,0000,71.50000,72.20000,71.00000,71.70000,1013000
07/08/2009,0000,59.00000,59.20000,58.00000,58.90000,688000
07/09/2009,0000,59.00000,59.20000,58.30000,59.00000,402000
07/10/2009,0000,59.00000,59.30000,58.60000,58.90000,218000
07/13/2009,0000,58.90000,58.90000,57.20000,57.20000,199000
07/14/2009,0000,57.20000,58.00000,57.20000,58.00000,139000
07/15/2009,0000,58.20000,58.90000,58.00000,58.50000,232000
07/16/2009,0000,59.50000,59.50000,58.20000,58.30000,215000
07/17/2009,0000,58.50000,60.30000,58.30000,59.60000,485000
07/20/2009,0000,60.40000,61.40000,60.30000,60.60000,289000
07/21/2009,0000,61.80000,61.80000,59.80000,60.40000,208000
07/22/2009,0000,60.20000,60.70000,60.00000,60.30000,179000
07/23/2009,0000,60.30000,60.50000,59.60000,60.00000,191000
07/24/2009,0000,60.00000,60.70000,59.40000,59.90000,179000
07/27/2009,0000,59.50000,59.80000,58.90000,59.30000,227000
07/28/2009,0000,59.50000,59.80000,59.20000,59.40000,208000
07/29/2009,0000,59.40000,61.40000,59.00000,60.50000,477000
07/30/2009,0000,59.40000,60.80000,59.40000,60.40000,156000
07/31/2009,0000,60.80000,62.50000,60.50000,61.00000,502000
08/03/2009,0000,62.50000,62.50000,60.10000,60.80000,212000
08/04/2009,0000,61.20000,61.30000,59.20000,60.30000,182000
08/05/2009,0000,59.80000,60.20000,58.40000,59.80000,241000
08/06/2009,0000,59.50000,59.50000,58.30000,58.70000,101000
08/10/2009,0000,58.70000,58.70000,57.80000,58.40000,86000
08/11/2009,0000,58.20000,58.50000,57.80000,58.40000,105000
08/12/2009,0000,58.50000,60.00000,58.50000,59.00000,114000
08/13/2009,0000,59.90000,59.90000,59.10000,59.40000,147000
08/14/2009,0000,59.50000,59.80000,59.10000,59.20000,150000
08/17/2009,0000,59.00000,59.30000,58.30000,58.70000,106000
08/18/2009,0000,58.00000,58.70000,56.20000,57.60000,217000
08/19/2009,0000,57.50000,57.50000,56.90000,57.30000,121000
08/20/2009,0000,57.30000,57.30000,55.30000,55.40000,219000
08/21/2009,0000,55.40000,56.40000,55.40000,55.40000,148000
08/24/2009,0000,56.00000,56.30000,55.20000,55.50000,118000
08/25/2009,0000,54.00000,55.30000,54.00000,54.40000,92000
08/26/2009,0000,54.70000,54.70000,53.40000,53.50000,115000
08/27/2009,0000,53.50000,54.00000,53.10000,53.50000,68000
08/28/2009,0000,53.90000,54.10000,53.50000,53.90000,52000
08/31/2009,0000,53.90000,54.50000,53.60000,54.00000,75000
09/01/2009,0000,54.00000,56.50000,54.00000,55.90000,122000
09/02/2009,0000,55.30000,56.30000,55.20000,56.30000,102000
09/03/2009,0000,56.50000,57.80000,56.50000,57.20000,141000
09/04/2009,0000,57.80000,58.30000,57.30000,58.00000,209000
09/07/2009,0000,58.20000,58.50000,57.20000,57.90000,176000
09/08/2009,0000,57.40000,58.90000,56.50000,57.90000,317000
09/09/2009,0000,57.90000,57.90000,57.40000,57.50000,132000
09/10/2009,0000,57.60000,58.00000,57.00000,57.20000,135000
09/11/2009,0000,57.00000,58.20000,57.00000,57.50000,142000
09/14/2009,0000,57.50000,57.80000,56.60000,56.70000,81000
09/15/2009,0000,57.00000,57.50000,56.80000,57.40000,101000
09/16/2009,0000,58.00000,58.50000,57.50000,58.20000,190000
09/17/2009,0000,58.50000,58.80000,57.90000,58.00000,142000
09/18/2009,0000,58.50000,60.40000,58.00000,59.50000,363000
09/21/2009,0000,60.50000,61.50000,60.10000,60.90000,537000
09/22/2009,0000,60.90000,62.00000,59.90000,59.90000,402000
09/23/2009,0000,60.10000,60.60000,58.60000,59.00000,351000
09/24/2009,0000,59.10000,59.50000,58.50000,58.80000,157000
09/25/2009,0000,58.80000,59.50000,58.70000,58.70000,127000
09/28/2009,0000,58.00000,58.00000,57.20000,57.80000,164000
09/29/2009,0000,58.50000,58.50000,58.00000,58.20000,86000
09/30/2009,0000,58.20000,59.50000,58.20000,59.30000,140000
10/01/2009,0000,59.90000,59.90000,59.00000,59.30000,94000
10/02/2009,0000,59.00000,59.20000,58.20000,59.20000,134000
10/05/2009,0000,59.10000,59.50000,58.40000,59.30000,119000
10/06/2009,0000,59.80000,60.50000,59.60000,60.00000,288000
10/07/2009,0000,60.70000,60.70000,59.60000,59.60000,152000
10/08/2009,0000,60.00000,60.00000,58.40000,59.30000,134000
10/09/2009,0000,59.60000,59.60000,58.40000,58.90000,90000
10/12/2009,0000,59.40000,59.40000,58.40000,58.80000,70000
10/13/2009,0000,58.00000,58.80000,58.00000,58.80000,76000
10/14/2009,0000,58.60000,60.40000,58.60000,60.10000,350000
10/15/2009,0000,60.90000,61.50000,60.20000,61.10000,554000
10/16/2009,0000,61.70000,62.20000,61.10000,62.00000,575000
10/19/2009,0000,63.70000,66.30000,63.50000,66.30000,1785000
10/20/2009,0000,68.00000,68.00000,65.60000,65.70000,1027000
10/21/2009,0000,65.30000,65.60000,64.10000,65.40000,436000
10/22/2009,0000,64.50000,64.90000,63.80000,64.10000,448000
10/23/2009,0000,64.10000,64.60000,64.00000,64.30000,250000
10/26/2009,0000,64.00000,64.80000,62.10000,63.40000,326000
10/27/2009,0000,62.50000,63.10000,62.20000,62.50000,192000
10/28/2009,0000,62.50000,63.50000,61.50000,61.70000,293000
10/29/2009,0000,60.50000,60.60000,58.50000,60.00000,338000
10/30/2009,0000,60.00000,60.40000,59.70000,60.20000,187000
11/02/2009,0000,59.50000,59.90000,59.00000,59.90000,101000
11/03/2009,0000,59.90000,60.50000,59.90000,60.40000,105000
11/04/2009,0000,60.60000,61.40000,60.40000,61.20000,135000
11/05/2009,0000,60.70000,61.60000,60.70000,61.20000,140000
11/06/2009,0000,61.50000,61.80000,60.60000,60.60000,109000
11/09/2009,0000,60.50000,61.00000,60.50000,60.80000,86000
11/10/2009,0000,61.00000,61.60000,60.90000,61.10000,93000
11/11/2009,0000,61.00000,61.50000,60.50000,61.50000,90000
11/12/2009,0000,61.40000,62.30000,61.10000,62.00000,157000
11/13/2009,0000,61.50000,62.30000,61.50000,61.90000,92000
11/16/2009,0000,62.00000,62.50000,61.70000,62.30000,157000
11/17/2009,0000,62.50000,62.50000,61.20000,61.30000,137000
11/18/2009,0000,61.40000,61.80000,60.90000,61.70000,149000
11/19/2009,0000,61.50000,63.60000,61.50000,63.20000,359000
11/20/2009,0000,63.30000,64.50000,62.50000,64.50000,297000
11/23/2009,0000,65.60000,66.30000,65.00000,65.30000,873000
11/24/2009,0000,65.50000,65.90000,63.20000,63.50000,462000
11/25/2009,0000,63.00000,63.80000,63.00000,63.20000,142000
11/26/2009,0000,63.20000,64.70000,63.20000,63.90000,366000
11/27/2009,0000,63.50000,63.50000,61.60000,62.50000,380000
11/30/2009,0000,62.10000,63.30000,62.10000,63.10000,167000
12/01/2009,0000,63.00000,63.70000,62.80000,63.70000,205000
12/02/2009,0000,63.90000,64.60000,63.40000,63.90000,316000
12/03/2009,0000,63.60000,64.90000,63.60000,64.50000,359000
12/04/2009,0000,64.80000,64.80000,63.50000,63.80000,261000
12/07/2009,0000,63.80000,64.90000,63.70000,63.80000,221000
12/08/2009,0000,64.00000,64.30000,63.50000,64.20000,271000
12/09/2009,0000,64.00000,65.90000,63.10000,65.30000,666000
12/11/2009,0000,64.50000,65.20000,64.00000,64.60000,374000
12/14/2009,0000,64.90000,65.00000,64.10000,64.60000,200000
12/15/2009,0000,64.70000,65.20000,64.40000,64.50000,299000
12/16/2009,0000,64.90000,66.20000,64.40000,65.40000,543000
12/17/2009,0000,65.80000,69.00000,65.80000,66.50000,1476000
12/18/2009,0000,66.50000,66.80000,65.20000,66.00000,332000
12/21/2009,0000,66.00000,66.50000,65.20000,65.20000,271000
12/22/2009,0000,65.50000,66.30000,65.40000,65.70000,235000
12/23/2009,0000,65.80000,66.50000,65.80000,66.30000,199000
12/25/2009,0000,68.40000,69.00000,67.40000,69.00000,748000
09/27/2007,0000,98.00000,110.00000,92.20000,106.00000,1643000
09/28/2007,0000,104.00000,107.00000,101.00000,103.50000,597000
10/01/2007,0000,107.00000,116.00000,107.00000,115.00000,580000
10/02/2007,0000,116.00000,118.00000,112.00000,112.00000,497000
10/03/2007,0000,112.00000,112.00000,105.00000,106.00000,437000
10/04/2007,0000,106.00000,107.00000,102.00000,105.50000,263000
10/05/2007,0000,105.50000,111.00000,105.00000,106.50000,376000
10/08/2007,0000,108.00000,111.00000,107.00000,108.00000,284000
10/09/2007,0000,108.00000,108.00000,103.00000,104.50000,175000
10/11/2007,0000,105.00000,106.00000,104.00000,106.00000,119000
10/12/2007,0000,106.00000,106.00000,103.00000,103.00000,109000
10/15/2007,0000,104.50000,105.00000,103.00000,103.00000,95000
10/16/2007,0000,102.00000,103.50000,102.00000,102.00000,182000
10/17/2007,0000,101.50000,109.00000,101.50000,109.00000,422000
10/18/2007,0000,111.00000,112.50000,107.00000,107.00000,253000
10/19/2007,0000,107.00000,109.00000,107.00000,108.00000,196000
10/22/2007,0000,103.00000,107.50000,103.00000,104.00000,150000
10/23/2007,0000,104.00000,110.00000,104.00000,109.50000,337000
10/24/2007,0000,110.00000,114.00000,108.00000,111.00000,318000
10/25/2007,0000,116.00000,118.50000,116.00000,118.50000,559000
10/26/2007,0000,124.00000,126.50000,121.50000,126.50000,675000
10/29/2007,0000,132.50000,132.50000,122.50000,125.00000,936000
10/30/2007,0000,127.50000,127.50000,119.50000,119.50000,411000
10/31/2007,0000,120.00000,127.00000,120.00000,126.00000,397000
11/01/2007,0000,127.00000,129.00000,122.00000,122.00000,198000
11/02/2007,0000,118.00000,124.50000,118.00000,118.50000,215000
11/05/2007,0000,120.00000,122.50000,113.50000,122.50000,223000
11/06/2007,0000,120.50000,121.50000,117.50000,120.00000,176000
11/07/2007,0000,120.00000,121.50000,115.50000,115.50000,141000
11/08/2007,0000,115.00000,115.00000,107.50000,107.50000,394000
11/09/2007,0000,105.00000,109.00000,102.00000,106.00000,280000
11/12/2007,0000,104.00000,110.00000,102.00000,110.00000,141000
11/13/2007,0000,110.00000,111.00000,107.00000,111.00000,113000
11/14/2007,0000,114.00000,115.00000,106.50000,110.00000,201000
11/15/2007,0000,108.00000,108.50000,105.00000,108.00000,90000
11/16/2007,0000,106.00000,109.50000,104.00000,109.00000,67000
11/19/2007,0000,109.00000,112.00000,107.00000,108.00000,64000
11/20/2007,0000,105.00000,109.50000,105.00000,109.50000,59000
11/21/2007,0000,111.00000,113.00000,108.50000,112.00000,139000
11/22/2007,0000,110.00000,113.00000,109.00000,113.00000,213000
11/23/2007,0000,112.50000,117.50000,112.50000,112.50000,269000
11/26/2007,0000,113.00000,114.00000,110.00000,110.00000,111000
11/27/2007,0000,108.00000,109.00000,105.50000,107.50000,89000
11/28/2007,0000,108.00000,108.00000,105.00000,105.00000,64000
11/29/2007,0000,106.00000,107.00000,102.00000,105.00000,144000
11/30/2007,0000,105.00000,105.50000,104.00000,105.50000,83000
12/03/2007,0000,105.00000,108.00000,104.00000,105.50000,59000
12/04/2007,0000,105.50000,107.50000,105.00000,106.50000,49000
12/05/2007,0000,106.50000,110.00000,106.00000,110.00000,142000
12/06/2007,0000,114.50000,116.00000,110.50000,110.50000,248000
12/07/2007,0000,111.50000,113.00000,108.00000,111.00000,154000
12/10/2007,0000,111.00000,111.00000,108.00000,108.00000,82000
12/11/2007,0000,108.00000,109.00000,106.00000,107.50000,164000
12/12/2007,0000,106.00000,107.50000,105.50000,107.50000,98000
12/13/2007,0000,107.00000,107.00000,102.00000,102.00000,150000
12/14/2007,0000,102.50000,104.50000,98.00000,100.00000,195000
12/17/2007,0000,101.00000,102.00000,96.20000,99.30000,138000
12/18/2007,0000,97.80000,97.80000,92.50000,97.00000,76000
12/19/2007,0000,99.00000,99.00000,97.00000,98.00000,33000
12/20/2007,0000,99.20000,101.50000,97.20000,98.50000,91000
12/21/2007,0000,97.80000,97.80000,93.60000,95.80000,99000
12/24/2007,0000,96.20000,97.50000,96.20000,96.20000,78000
12/25/2007,0000,96.50000,96.50000,92.00000,93.00000,95000
12/26/2007,0000,93.00000,93.00000,90.00000,91.00000,105000
12/27/2007,0000,91.00000,95.00000,91.00000,93.40000,114000
12/28/2007,0000,93.00000,99.00000,92.00000,99.00000,176000
12/31/2007,0000,99.00000,99.00000,96.30000,99.00000,88000
01/02/2008,0000,99.00000,100.00000,97.00000,98.50000,78000
01/03/2008,0000,96.00000,96.00000,93.50000,94.50000,72000
01/04/2008,0000,96.00000,99.00000,95.20000,95.30000,101000
01/07/2008,0000,92.90000,93.00000,89.00000,92.00000,148000
01/08/2008,0000,91.60000,92.80000,89.00000,92.80000,100000
01/09/2008,0000,91.50000,92.30000,90.50000,92.00000,64000
01/10/2008,0000,92.50000,94.50000,92.30000,92.30000,72000
01/11/2008,0000,92.80000,93.10000,91.10000,91.10000,52000
01/14/2008,0000,92.80000,93.90000,88.10000,92.00000,104000
01/15/2008,0000,91.60000,92.50000,90.60000,92.00000,67000
01/16/2008,0000,91.00000,91.00000,87.50000,87.50000,79000
01/17/2008,0000,88.90000,89.00000,84.50000,85.80000,82000
01/18/2008,0000,82.00000,85.50000,82.00000,85.40000,102000
01/21/2008,0000,85.00000,86.20000,85.00000,85.00000,60000
01/22/2008,0000,83.00000,83.00000,79.10000,79.10000,142000
01/23/2008,0000,81.00000,81.00000,78.00000,80.00000,288000
01/24/2008,0000,81.00000,82.50000,80.00000,80.00000,139000
01/25/2008,0000,81.50000,85.00000,80.40000,83.00000,200000
01/28/2008,0000,82.00000,87.00000,80.00000,87.00000,165000
01/29/2008,0000,85.00000,85.80000,84.00000,85.80000,98000
01/30/2008,0000,84.50000,87.00000,84.20000,86.80000,79000
01/31/2008,0000,86.50000,86.80000,82.30000,86.50000,97000
02/01/2008,0000,86.40000,87.00000,85.00000,87.00000,68000
02/12/2008,0000,84.00000,86.00000,84.00000,86.00000,27000
02/13/2008,0000,85.50000,85.90000,83.50000,85.90000,26000
02/14/2008,0000,85.80000,87.00000,84.50000,86.80000,39000
02/15/2008,0000,85.70000,87.50000,85.70000,87.50000,23000
02/18/2008,0000,88.00000,88.30000,86.50000,87.80000,67000
02/19/2008,0000,87.80000,91.30000,87.50000,89.10000,112000
02/20/2008,0000,88.20000,89.10000,87.00000,87.00000,45000
02/21/2008,0000,86.60000,89.30000,86.60000,88.80000,53000
02/22/2008,0000,87.80000,88.50000,87.20000,87.50000,26000
02/25/2008,0000,87.80000,90.00000,86.90000,90.00000,157000
02/26/2008,0000,91.00000,91.00000,88.30000,88.50000,40000
02/27/2008,0000,88.50000,89.80000,87.60000,89.80000,67000
02/29/2008,0000,88.00000,90.00000,88.00000,90.00000,37000
03/03/2008,0000,88.00000,88.80000,86.50000,88.80000,46000
03/04/2008,0000,87.00000,89.30000,87.00000,89.00000,30000
03/05/2008,0000,89.30000,89.30000,88.20000,89.20000,31000
03/06/2008,0000,92.70000,95.40000,92.70000,95.40000,186000
03/07/2008,0000,96.30000,101.00000,96.30000,100.00000,294000
03/10/2008,0000,99.00000,99.00000,95.00000,96.70000,127000
03/11/2008,0000,93.40000,95.50000,93.40000,95.00000,63000
03/12/2008,0000,99.80000,99.80000,95.20000,96.50000,89000
03/13/2008,0000,96.50000,96.50000,93.60000,95.20000,53000
03/14/2008,0000,95.20000,95.20000,93.60000,95.00000,48000
03/18/2008,0000,94.00000,94.00000,92.00000,93.60000,27000
03/19/2008,0000,93.60000,94.00000,92.20000,93.30000,60000
03/20/2008,0000,92.00000,94.80000,90.50000,94.80000,57000
03/21/2008,0000,92.80000,94.80000,92.80000,94.70000,75000
03/25/2008,0000,95.80000,96.90000,95.80000,96.20000,59000
03/26/2008,0000,97.00000,97.00000,96.20000,96.50000,59000
03/27/2008,0000,96.50000,96.80000,95.30000,96.80000,40000
03/28/2008,0000,97.00000,97.00000,95.50000,96.00000,26000
03/31/2008,0000,96.90000,99.00000,96.50000,98.90000,115000
04/01/2008,0000,99.50000,105.00000,99.50000,102.00000,189000
04/02/2008,0000,103.00000,105.50000,103.00000,104.50000,161000
04/03/2008,0000,110.00000,110.00000,106.00000,108.00000,192000
04/07/2008,0000,109.00000,109.50000,106.00000,109.00000,150000
04/08/2008,0000,107.00000,109.00000,106.50000,108.00000,138000
04/09/2008,0000,107.00000,113.00000,107.00000,113.00000,247000
04/10/2008,0000,116.00000,116.00000,111.00000,112.50000,530000
04/11/2008,0000,113.00000,113.50000,109.00000,110.50000,320000
04/14/2008,0000,110.00000,114.00000,110.00000,111.50000,268000
04/15/2008,0000,112.00000,115.00000,112.00000,112.50000,359000
04/16/2008,0000,115.00000,115.00000,112.50000,114.50000,151000
04/17/2008,0000,112.00000,115.00000,111.50000,114.50000,390000
04/18/2008,0000,115.00000,118.50000,113.00000,117.50000,500000
04/21/2008,0000,119.00000,119.00000,116.00000,117.50000,263000
04/22/2008,0000,120.00000,122.00000,118.50000,120.00000,501000
04/23/2008,0000,121.00000,121.50000,117.50000,118.00000,334000
04/24/2008,0000,118.00000,119.00000,116.00000,118.00000,204000
04/25/2008,0000,118.00000,121.50000,118.00000,120.00000,324000
04/28/2008,0000,121.00000,121.00000,118.00000,118.50000,187000
04/29/2008,0000,116.00000,118.00000,116.00000,117.00000,188000
04/30/2008,0000,117.50000,118.50000,116.00000,117.00000,196000
05/02/2008,0000,118.50000,119.50000,117.00000,118.00000,247000
05/05/2008,0000,118.50000,125.00000,117.50000,122.50000,673000
05/06/2008,0000,122.50000,123.50000,119.00000,119.00000,352000
05/07/2008,0000,120.00000,124.00000,119.50000,124.00000,504000
05/08/2008,0000,124.50000,128.50000,124.00000,124.50000,697000
05/09/2008,0000,124.00000,125.00000,122.00000,122.00000,280000
05/12/2008,0000,122.50000,122.50000,118.00000,119.50000,270000
05/13/2008,0000,120.00000,122.50000,119.50000,121.50000,180000
05/14/2008,0000,121.50000,125.00000,121.00000,123.00000,268000
05/15/2008,0000,123.00000,126.00000,123.00000,124.50000,287000
05/16/2008,0000,125.50000,129.00000,125.00000,127.50000,554000
05/19/2008,0000,129.50000,129.50000,124.50000,125.00000,347000
05/20/2008,0000,125.00000,127.00000,121.00000,121.50000,326000
05/21/2008,0000,124.50000,124.50000,121.50000,123.00000,140000
05/22/2008,0000,121.00000,123.50000,120.00000,120.50000,257000
05/23/2008,0000,121.00000,122.00000,112.50000,112.50000,464000
05/26/2008,0000,112.50000,112.50000,107.50000,108.00000,227000
05/27/2008,0000,109.00000,112.00000,109.00000,112.00000,172000
05/28/2008,0000,112.00000,113.50000,110.00000,112.00000,136000
05/29/2008,0000,113.00000,114.50000,110.00000,112.00000,136000
05/30/2008,0000,113.00000,114.50000,111.00000,112.00000,159000
06/02/2008,0000,113.50000,114.00000,111.50000,114.00000,119000
06/03/2008,0000,114.00000,116.00000,112.50000,114.00000,145000
06/04/2008,0000,114.00000,115.00000,113.50000,114.50000,111000
06/05/2008,0000,114.50000,117.50000,114.50000,117.50000,146000
06/06/2008,0000,118.50000,120.00000,118.00000,120.00000,224000
06/10/2008,0000,122.50000,126.00000,119.00000,120.00000,684000
06/11/2008,0000,120.50000,121.50000,115.00000,116.50000,218000
06/12/2008,0000,114.50000,115.00000,109.50000,112.00000,245000
06/13/2008,0000,112.00000,115.00000,111.50000,112.00000,193000
06/16/2008,0000,115.50000,115.50000,111.00000,112.00000,141000
06/17/2008,0000,111.50000,112.50000,110.00000,112.50000,84000
06/18/2008,0000,111.50000,114.50000,111.50000,114.00000,73000
06/19/2008,0000,112.00000,113.00000,111.50000,112.50000,66000
06/20/2008,0000,113.00000,113.50000,109.50000,110.50000,98000
06/23/2008,0000,109.00000,110.00000,107.50000,110.00000,84000
06/24/2008,0000,112.00000,112.00000,109.00000,109.50000,62000
06/25/2008,0000,111.00000,111.00000,108.00000,110.00000,50000
06/26/2008,0000,110.50000,112.00000,110.00000,110.50000,70000
06/27/2008,0000,107.50000,107.50000,103.00000,103.50000,174000
06/30/2008,0000,104.00000,104.50000,96.50000,96.50000,151000
07/01/2008,0000,95.00000,97.80000,92.20000,93.20000,104000
07/02/2008,0000,94.00000,97.90000,94.00000,95.00000,41000
07/03/2008,0000,95.00000,99.00000,93.10000,99.00000,126000
07/04/2008,0000,100.00000,102.00000,96.80000,98.50000,137000
07/07/2008,0000,99.80000,99.80000,97.20000,98.50000,38000
07/08/2008,0000,99.20000,100.00000,96.60000,96.70000,106000
07/09/2008,0000,97.00000,99.80000,97.00000,98.00000,142000
07/10/2008,0000,97.50000,98.50000,97.10000,98.00000,82000
07/11/2008,0000,99.00000,103.00000,99.00000,101.50000,157000
07/14/2008,0000,101.50000,103.00000,100.50000,102.50000,71000
07/15/2008,0000,100.00000,100.00000,96.50000,97.00000,83000
07/16/2008,0000,98.00000,98.00000,95.00000,95.50000,92000
07/17/2008,0000,101.00000,102.00000,100.00000,102.00000,209000
07/18/2008,0000,104.00000,106.50000,100.00000,101.00000,197000
07/21/2008,0000,104.00000,108.00000,103.00000,108.00000,264000
07/22/2008,0000,108.00000,110.00000,106.00000,109.00000,306000
07/23/2008,0000,110.00000,115.50000,109.00000,113.50000,631000
07/24/2008,0000,91.80000,94.00000,91.60000,92.70000,651000
07/25/2008,0000,91.80000,91.80000,89.50000,91.60000,146000
07/29/2008,0000,88.00000,91.40000,88.00000,90.80000,100000
07/30/2008,0000,93.40000,93.50000,91.00000,91.50000,131000
07/31/2008,0000,92.00000,92.50000,88.50000,89.60000,140000
08/01/2008,0000,88.10000,88.20000,85.00000,87.10000,103000
08/04/2008,0000,86.70000,88.00000,86.70000,88.00000,69000
08/05/2008,0000,88.50000,88.50000,86.00000,86.00000,81000
08/06/2008,0000,87.50000,89.50000,87.00000,89.50000,73000
08/07/2008,0000,89.00000,91.00000,89.00000,90.50000,94000
08/08/2008,0000,90.50000,92.60000,90.00000,92.50000,123000
08/11/2008,0000,93.10000,94.00000,92.10000,92.50000,100000
08/12/2008,0000,92.50000,94.50000,91.50000,94.50000,198000
08/13/2008,0000,94.50000,94.70000,92.50000,93.20000,126000
08/14/2008,0000,93.20000,93.60000,92.60000,93.40000,102000
08/15/2008,0000,94.00000,94.00000,90.50000,92.30000,100000
08/18/2008,0000,92.30000,92.30000,89.30000,89.30000,83000
08/19/2008,0000,88.00000,89.50000,87.00000,88.50000,64000
08/20/2008,0000,88.50000,89.90000,87.50000,88.60000,54000
08/21/2008,0000,88.20000,88.60000,87.20000,87.20000,75000
08/22/2008,0000,89.00000,89.00000,85.00000,87.00000,114000
08/25/2008,0000,87.50000,88.90000,87.00000,87.80000,52000
08/26/2008,0000,87.70000,88.20000,87.70000,88.00000,29000
08/27/2008,0000,89.00000,89.40000,87.60000,88.80000,89000
08/28/2008,0000,89.90000,90.00000,89.10000,89.40000,57000
08/29/2008,0000,90.30000,91.30000,89.20000,89.70000,143000
09/01/2008,0000,89.00000,89.00000,86.30000,87.20000,112000
09/02/2008,0000,87.20000,87.20000,85.00000,86.00000,101000
09/03/2008,0000,86.00000,86.00000,80.00000,81.30000,200000
09/04/2008,0000,80.00000,80.90000,77.00000,78.90000,196000
09/05/2008,0000,76.00000,78.00000,75.00000,77.60000,185000
09/08/2008,0000,79.00000,81.90000,79.00000,81.90000,142000
09/09/2008,0000,81.50000,81.50000,77.50000,79.00000,137000
09/10/2008,0000,78.50000,80.30000,78.50000,79.80000,115000
09/11/2008,0000,79.10000,79.80000,78.00000,79.80000,120000
09/12/2008,0000,79.80000,80.00000,74.60000,77.90000,146000
09/15/2008,0000,77.20000,77.20000,72.50000,72.50000,215000
09/16/2008,0000,67.80000,69.00000,67.50000,67.60000,273000
09/17/2008,0000,70.00000,71.30000,68.60000,69.50000,208000
09/18/2008,0000,65.70000,66.80000,64.70000,65.90000,230000
09/19/2008,0000,69.00000,70.50000,68.00000,70.50000,223000
09/22/2008,0000,72.00000,72.00000,70.30000,71.70000,194000
09/23/2008,0000,70.90000,71.80000,69.50000,71.70000,118000
09/24/2008,0000,71.70000,76.50000,70.50000,74.60000,218000
09/25/2008,0000,74.00000,74.60000,71.70000,73.20000,127000
09/26/2008,0000,73.30000,73.40000,70.30000,71.70000,125000
09/30/2008,0000,66.70000,70.00000,66.70000,70.00000,166000
10/01/2008,0000,71.00000,72.50000,71.00000,72.20000,61000
10/02/2008,0000,72.20000,72.50000,70.60000,71.30000,50000
10/03/2008,0000,70.20000,71.90000,68.00000,71.90000,64000
10/06/2008,0000,68.90000,70.00000,68.50000,69.50000,77000
10/07/2008,0000,68.90000,69.00000,68.10000,69.00000,54000
10/08/2008,0000,67.80000,67.80000,64.70000,65.50000,91000
10/09/2008,0000,65.00000,67.50000,63.00000,65.00000,93000
10/13/2008,0000,62.80000,63.80000,62.80000,62.80000,122000
10/14/2008,0000,67.10000,67.10000,65.70000,67.10000,125000
10/15/2008,0000,66.50000,66.90000,65.30000,66.90000,82000
10/16/2008,0000,64.60000,65.40000,64.60000,64.60000,91000
10/17/2008,0000,64.60000,65.00000,63.50000,64.60000,56000
10/20/2008,0000,64.80000,64.80000,62.50000,63.80000,40000
10/21/2008,0000,64.20000,66.50000,64.20000,65.20000,85000
10/22/2008,0000,65.00000,66.00000,63.50000,64.80000,43000
10/23/2008,0000,63.00000,63.50000,62.60000,63.50000,115000
10/24/2008,0000,62.50000,62.50000,61.30000,62.00000,237000
10/27/2008,0000,60.00000,62.60000,57.80000,60.60000,106000
10/28/2008,0000,56.50000,60.00000,56.40000,60.00000,160000
10/29/2008,0000,63.50000,63.50000,60.00000,60.10000,106000
10/30/2008,0000,61.00000,64.20000,61.00000,64.00000,122000
10/31/2008,0000,64.00000,66.00000,62.50000,65.60000,121000
11/03/2008,0000,66.00000,66.80000,65.00000,66.00000,77000
11/04/2008,0000,65.50000,65.70000,64.00000,65.50000,50000
11/05/2008,0000,65.50000,66.60000,64.60000,66.20000,86000
11/06/2008,0000,63.50000,63.50000,61.60000,62.80000,100000
11/07/2008,0000,60.80000,64.80000,60.80000,64.40000,69000
11/10/2008,0000,64.40000,64.40000,62.60000,64.00000,47000
11/11/2008,0000,64.00000,64.00000,61.10000,62.30000,50000
11/12/2008,0000,62.10000,62.50000,60.00000,60.60000,95000
11/13/2008,0000,60.00000,60.00000,58.00000,59.60000,110000
11/14/2008,0000,62.00000,62.00000,56.70000,57.70000,157000
11/17/2008,0000,56.00000,56.00000,53.70000,53.70000,85000
11/18/2008,0000,50.00000,50.50000,49.95000,49.95000,151000
11/19/2008,0000,48.00000,49.60000,47.05000,49.60000,90000
11/20/2008,0000,46.15000,47.00000,46.15000,46.15000,100000
11/21/2008,0000,42.95000,48.90000,42.95000,48.00000,399000
11/24/2008,0000,48.50000,49.80000,47.50000,47.65000,176000
11/25/2008,0000,49.00000,50.90000,48.80000,50.00000,280000
11/26/2008,0000,50.50000,50.50000,49.10000,49.95000,101000
11/27/2008,0000,51.50000,53.40000,51.30000,52.50000,205000
11/28/2008,0000,52.50000,53.10000,51.50000,51.90000,107000
12/01/2008,0000,51.90000,52.50000,51.80000,51.90000,116000
12/02/2008,0000,48.30000,49.00000,48.30000,49.00000,127000
12/03/2008,0000,49.00000,49.70000,48.30000,48.75000,45000
12/04/2008,0000,49.00000,49.00000,46.60000,47.45000,49000
12/05/2008,0000,47.20000,47.90000,46.10000,47.75000,50000
12/08/2008,0000,49.80000,50.30000,48.60000,49.60000,197000
12/09/2008,0000,50.50000,52.90000,49.35000,52.00000,281000
12/10/2008,0000,53.90000,55.60000,53.00000,55.60000,599000
12/11/2008,0000,56.00000,56.90000,53.50000,54.90000,352000
12/12/2008,0000,53.70000,53.80000,51.10000,53.20000,214000
12/15/2008,0000,53.20000,54.90000,53.20000,53.50000,154000
12/16/2008,0000,53.50000,53.50000,52.00000,52.00000,62000
12/17/2008,0000,54.00000,54.00000,51.60000,52.00000,121000
12/18/2008,0000,52.40000,52.40000,51.00000,51.90000,40000
12/19/2008,0000,51.90000,52.90000,51.90000,52.50000,58000
12/22/2008,0000,53.50000,53.50000,51.00000,51.00000,59000
12/23/2008,0000,51.60000,51.60000,48.10000,49.40000,101000
12/24/2008,0000,46.60000,49.30000,46.60000,49.30000,37000
12/25/2008,0000,49.40000,49.40000,48.00000,48.90000,21000
12/26/2008,0000,48.60000,49.60000,48.60000,49.00000,29000
12/29/2008,0000,49.00000,49.50000,48.30000,49.00000,56000
12/30/2008,0000,50.00000,51.20000,50.00000,51.00000,63000
12/31/2008,0000,51.20000,51.80000,51.00000,51.30000,77000
01/05/2009,0000,52.10000,53.30000,52.10000,52.50000,111000
01/06/2009,0000,53.20000,53.20000,52.00000,52.50000,52000
01/07/2009,0000,52.70000,53.20000,52.10000,53.00000,127000
01/08/2009,0000,52.00000,52.50000,51.20000,51.50000,98000
01/09/2009,0000,51.50000,52.00000,50.30000,51.90000,71000
01/12/2009,0000,50.70000,50.70000,49.60000,49.70000,94000
01/13/2009,0000,49.20000,49.90000,48.80000,49.90000,112000
01/14/2009,0000,50.10000,51.10000,50.00000,50.40000,73000
01/15/2009,0000,49.00000,50.30000,49.00000,49.90000,29000
01/16/2009,0000,50.50000,50.50000,49.00000,49.50000,58000
01/19/2009,0000,49.60000,49.90000,49.05000,49.90000,34000
01/20/2009,0000,49.70000,49.70000,49.00000,49.60000,35000
01/21/2009,0000,49.20000,49.60000,48.60000,49.50000,46000
02/02/2009,0000,49.50000,49.50000,49.10000,49.50000,22000
02/03/2009,0000,52.90000,52.90000,52.90000,52.90000,86000
02/04/2009,0000,55.10000,55.30000,53.70000,54.10000,267000
02/05/2009,0000,54.00000,54.00000,52.60000,52.60000,94000
02/06/2009,0000,53.50000,54.40000,53.20000,53.20000,145000
02/09/2009,0000,55.00000,55.10000,53.90000,54.00000,215000
02/10/2009,0000,55.00000,56.10000,55.00000,55.10000,240000
02/11/2009,0000,53.20000,55.00000,53.20000,54.90000,126000
02/12/2009,0000,54.50000,54.80000,53.30000,53.60000,99000
02/13/2009,0000,53.60000,56.60000,53.60000,56.10000,259000
02/16/2009,0000,56.10000,56.40000,55.10000,55.70000,123000
02/17/2009,0000,55.50000,55.50000,53.60000,54.50000,137000
02/18/2009,0000,53.20000,53.20000,51.80000,52.70000,105000
02/19/2009,0000,51.80000,54.00000,51.80000,53.20000,55000
02/20/2009,0000,52.50000,53.20000,52.10000,53.20000,72000
02/23/2009,0000,51.90000,53.50000,51.90000,53.40000,39000
02/24/2009,0000,52.50000,53.70000,52.30000,53.70000,62000
02/25/2009,0000,56.00000,57.40000,56.00000,57.40000,224000
02/26/2009,0000,59.20000,59.70000,57.40000,57.90000,345000
02/27/2009,0000,57.90000,61.90000,57.50000,61.00000,618000
03/02/2009,0000,60.50000,60.50000,58.80000,60.00000,255000
03/03/2009,0000,58.30000,59.70000,57.00000,59.20000,172000
03/04/2009,0000,59.00000,60.90000,58.50000,60.10000,202000
03/05/2009,0000,61.20000,61.60000,59.30000,59.80000,249000
03/06/2009,0000,59.20000,60.10000,58.70000,59.60000,173000
03/09/2009,0000,59.60000,61.90000,59.60000,61.50000,305000
03/10/2009,0000,61.50000,62.10000,60.80000,61.30000,199000
03/11/2009,0000,62.00000,62.40000,60.50000,61.10000,219000
03/12/2009,0000,61.10000,61.70000,60.50000,61.40000,200000
03/13/2009,0000,62.00000,64.20000,62.00000,63.10000,355000
03/16/2009,0000,63.50000,63.60000,62.70000,63.00000,206000
03/17/2009,0000,63.10000,63.10000,62.00000,62.70000,140000
03/18/2009,0000,63.00000,63.90000,62.30000,62.50000,188000
03/19/2009,0000,63.50000,63.50000,62.00000,62.50000,117000
03/20/2009,0000,64.00000,64.70000,63.00000,63.30000,390000
03/23/2009,0000,63.00000,63.50000,62.20000,62.90000,226000
03/24/2009,0000,63.60000,63.90000,63.10000,63.10000,148000
03/25/2009,0000,63.20000,64.30000,63.10000,64.30000,196000
03/26/2009,0000,64.30000,67.60000,64.30000,66.20000,545000
03/27/2009,0000,67.20000,67.50000,65.00000,65.70000,430000
03/30/2009,0000,65.50000,65.50000,63.00000,63.00000,187000
03/31/2009,0000,63.00000,63.50000,62.40000,62.90000,188000
04/01/2009,0000,64.00000,64.50000,63.20000,63.80000,184000
04/02/2009,0000,64.50000,64.50000,63.50000,63.70000,245000
04/03/2009,0000,64.50000,64.60000,63.70000,64.20000,219000
04/06/2009,0000,64.50000,67.00000,64.00000,65.00000,288000
04/07/2009,0000,65.00000,65.40000,64.30000,65.20000,119000
04/08/2009,0000,65.20000,65.90000,64.00000,64.00000,208000
04/09/2009,0000,64.10000,66.90000,64.00000,65.30000,624000
04/10/2009,0000,66.30000,66.40000,65.10000,65.40000,234000
04/13/2009,0000,65.40000,68.50000,65.00000,67.80000,610000
04/14/2009,0000,67.80000,70.00000,66.80000,69.10000,637000
04/15/2009,0000,69.80000,71.30000,69.00000,71.00000,776000
04/16/2009,0000,72.00000,72.80000,70.90000,71.00000,910000
04/17/2009,0000,72.50000,72.50000,66.50000,67.90000,623000
04/20/2009,0000,68.10000,72.60000,68.10000,72.60000,1462000
04/21/2009,0000,72.50000,74.50000,72.30000,73.50000,1220000
04/22/2009,0000,73.40000,74.00000,72.50000,73.20000,587000
04/23/2009,0000,73.20000,74.50000,71.60000,72.70000,484000
04/24/2009,0000,73.10000,76.00000,73.10000,74.00000,720000
04/27/2009,0000,74.50000,74.50000,68.90000,70.00000,555000
04/28/2009,0000,70.00000,70.00000,66.60000,68.20000,521000
04/29/2009,0000,66.60000,67.90000,66.50000,66.80000,255000
04/30/2009,0000,69.50000,70.90000,68.00000,70.40000,417000
05/04/2009,0000,71.00000,72.50000,70.00000,71.20000,420000
05/05/2009,0000,71.30000,72.10000,69.80000,70.90000,622000
05/06/2009,0000,70.90000,73.50000,70.90000,72.10000,426000
05/07/2009,0000,73.00000,73.00000,70.50000,71.80000,381000
05/08/2009,0000,71.60000,71.80000,70.30000,71.30000,264000
05/11/2009,0000,70.80000,76.20000,70.60000,75.10000,1171000
05/12/2009,0000,76.90000,78.90000,74.10000,74.90000,1687000
05/13/2009,0000,74.90000,76.20000,74.00000,75.10000,495000
05/14/2009,0000,71.20000,74.10000,71.10000,72.60000,408000
05/15/2009,0000,73.20000,74.60000,72.60000,73.20000,533000
05/18/2009,0000,73.20000,73.50000,71.50000,72.00000,406000
05/19/2009,0000,72.20000,73.30000,71.20000,71.50000,373000
05/20/2009,0000,71.80000,72.20000,70.50000,71.00000,306000
05/21/2009,0000,71.00000,72.80000,71.00000,72.00000,327000
05/22/2009,0000,72.00000,74.50000,71.50000,73.50000,572000
05/25/2009,0000,74.60000,78.00000,74.30000,77.00000,1213000
05/26/2009,0000,77.00000,77.70000,72.70000,72.70000,617000
05/27/2009,0000,73.90000,74.70000,73.00000,73.40000,551000
06/01/2009,0000,74.00000,74.00000,72.20000,72.80000,284000
06/02/2009,0000,73.40000,74.00000,72.60000,72.90000,432000
06/03/2009,0000,73.00000,73.60000,72.30000,72.30000,245000
06/04/2009,0000,73.50000,73.50000,72.30000,72.90000,234000
06/05/2009,0000,73.40000,77.00000,73.30000,74.80000,716000
06/08/2009,0000,75.20000,75.70000,73.00000,73.80000,347000
06/09/2009,0000,73.80000,73.80000,69.80000,69.80000,479000
06/10/2009,0000,71.00000,71.00000,68.00000,68.00000,370000
06/11/2009,0000,68.00000,69.00000,67.20000,68.80000,317000
06/12/2009,0000,68.10000,69.50000,68.10000,68.80000,193000
06/15/2009,0000,68.80000,68.80000,64.80000,65.20000,270000
06/16/2009,0000,65.50000,65.50000,63.60000,65.20000,129000
06/17/2009,0000,65.20000,66.30000,64.00000,65.00000,141000
06/18/2009,0000,65.90000,66.60000,64.30000,65.40000,154000
06/19/2009,0000,65.90000,66.20000,65.60000,66.20000,73000
06/22/2009,0000,66.20000,68.00000,65.70000,68.00000,146000
06/23/2009,0000,67.50000,68.00000,67.00000,67.80000,130000
06/24/2009,0000,67.80000,68.60000,67.50000,68.00000,90000
06/25/2009,0000,68.90000,70.40000,68.30000,70.00000,216000
06/26/2009,0000,71.00000,71.40000,69.00000,69.40000,219000
06/29/2009,0000,69.40000,69.40000,68.20000,68.20000,115000
06/30/2009,0000,68.50000,68.60000,68.00000,68.40000,101000
07/01/2009,0000,66.80000,69.40000,66.80000,69.20000,175000
07/02/2009,0000,69.40000,71.00000,69.40000,70.50000,247000
07/03/2009,0000,70.50000,70.50000,69.50000,70.00000,165000
07/06/2009,0000,70.50000,71.50000,70.00000,71.00000,399000
07/07/2009,0000,71.50000,72.20000,71.00000,71.70000,1013000
07/08/2009,0000,59.00000,59.20000,58.00000,58.90000,688000
07/09/2009,0000,59.00000,59.20000,58.30000,59.00000,402000
07/10/2009,0000,59.00000,59.30000,58.60000,58.90000,218000
07/13/2009,0000,58.90000,58.90000,57.20000,57.20000,199000
07/14/2009,0000,57.20000,58.00000,57.20000,58.00000,139000
07/15/2009,0000,58.20000,58.90000,58.00000,58.50000,232000
07/16/2009,0000,59.50000,59.50000,58.20000,58.30000,215000
07/17/2009,0000,58.50000,60.30000,58.30000,59.60000,485000
07/20/2009,0000,60.40000,61.40000,60.30000,60.60000,289000
07/21/2009,0000,61.80000,61.80000,59.80000,60.40000,208000
07/22/2009,0000,60.20000,60.70000,60.00000,60.30000,179000
07/23/2009,0000,60.30000,60.50000,59.60000,60.00000,191000
07/24/2009,0000,60.00000,60.70000,59.40000,59.90000,179000
07/27/2009,0000,59.50000,59.80000,58.90000,59.30000,227000
07/28/2009,0000,59.50000,59.80000,59.20000,59.40000,208000
07/29/2009,0000,59.40000,61.40000,59.00000,60.50000,477000
07/30/2009,0000,59.40000,60.80000,59.40000,60.40000,156000
07/31/2009,0000,60.80000,62.50000,60.50000,61.00000,502000
08/03/2009,0000,62.50000,62.50000,60.10000,60.80000,212000
08/04/2009,0000,61.20000,61.30000,59.20000,60.30000,182000
08/05/2009,0000,59.80000,60.20000,58.40000,59.80000,241000
08/06/2009,0000,59.50000,59.50000,58.30000,58.70000,101000
08/10/2009,0000,58.70000,58.70000,57.80000,58.40000,86000
08/11/2009,0000,58.20000,58.50000,57.80000,58.40000,105000
08/12/2009,0000,58.50000,60.00000,58.50000,59.00000,114000
08/13/2009,0000,59.90000,59.90000,59.10000,59.40000,147000
08/14/2009,0000,59.50000,59.80000,59.10000,59.20000,150000
08/17/2009,0000,59.00000,59.30000,58.30000,58.70000,106000
08/18/2009,0000,58.00000,58.70000,56.20000,57.60000,217000
08/19/2009,0000,57.50000,57.50000,56.90000,57.30000,121000
08/20/2009,0000,57.30000,57.30000,55.30000,55.40000,219000
08/21/2009,0000,55.40000,56.40000,55.40000,55.40000,148000
08/24/2009,0000,56.00000,56.30000,55.20000,55.50000,118000
08/25/2009,0000,54.00000,55.30000,54.00000,54.40000,92000
08/26/2009,0000,54.70000,54.70000,53.40000,53.50000,115000
08/27/2009,0000,53.50000,54.00000,53.10000,53.50000,68000
08/28/2009,0000,53.90000,54.10000,53.50000,53.90000,52000
08/31/2009,0000,53.90000,54.50000,53.60000,54.00000,75000
09/01/2009,0000,54.00000,56.50000,54.00000,55.90000,122000
09/02/2009,0000,55.30000,56.30000,55.20000,56.30000,102000
09/03/2009,0000,56.50000,57.80000,56.50000,57.20000,141000
09/04/2009,0000,57.80000,58.30000,57.30000,58.00000,209000
09/07/2009,0000,58.20000,58.50000,57.20000,57.90000,176000
09/08/2009,0000,57.40000,58.90000,56.50000,57.90000,317000
09/09/2009,0000,57.90000,57.90000,57.40000,57.50000,132000
09/10/2009,0000,57.60000,58.00000,57.00000,57.20000,135000
09/11/2009,0000,57.00000,58.20000,57.00000,57.50000,142000
09/14/2009,0000,57.50000,57.80000,56.60000,56.70000,81000
09/15/2009,0000,57.00000,57.50000,56.80000,57.40000,101000
09/16/2009,0000,58.00000,58.50000,57.50000,58.20000,190000
09/17/2009,0000,58.50000,58.80000,57.90000,58.00000,142000
09/18/2009,0000,58.50000,60.40000,58.00000,59.50000,363000
09/21/2009,0000,60.50000,61.50000,60.10000,60.90000,537000
09/22/2009,0000,60.90000,62.00000,59.90000,59.90000,402000
09/23/2009,0000,60.10000,60.60000,58.60000,59.00000,351000
09/24/2009,0000,59.10000,59.50000,58.50000,58.80000,157000
09/25/2009,0000,58.80000,59.50000,58.70000,58.70000,127000
09/28/2009,0000,58.00000,58.00000,57.20000,57.80000,164000
09/29/2009,0000,58.50000,58.50000,58.00000,58.20000,86000
09/30/2009,0000,58.20000,59.50000,58.20000,59.30000,140000
10/01/2009,0000,59.90000,59.90000,59.00000,59.30000,94000
10/02/2009,0000,59.00000,59.20000,58.20000,59.20000,134000
10/05/2009,0000,59.10000,59.50000,58.40000,59.30000,119000
10/06/2009,0000,59.80000,60.50000,59.60000,60.00000,288000
10/07/2009,0000,60.70000,60.70000,59.60000,59.60000,152000
10/08/2009,0000,60.00000,60.00000,58.40000,59.30000,134000
10/09/2009,0000,59.60000,59.60000,58.40000,58.90000,90000
10/12/2009,0000,59.40000,59.40000,58.40000,58.80000,70000
10/13/2009,0000,58.00000,58.80000,58.00000,58.80000,76000
10/14/2009,0000,58.60000,60.40000,58.60000,60.10000,350000
10/15/2009,0000,60.90000,61.50000,60.20000,61.10000,554000
10/16/2009,0000,61.70000,62.20000,61.10000,62.00000,575000
10/19/2009,0000,63.70000,66.30000,63.50000,66.30000,1785000
10/20/2009,0000,68.00000,68.00000,65.60000,65.70000,1027000
10/21/2009,0000,65.30000,65.60000,64.10000,65.40000,436000
10/22/2009,0000,64.50000,64.90000,63.80000,64.10000,448000
10/23/2009,0000,64.10000,64.60000,64.00000,64.30000,250000
10/26/2009,0000,64.00000,64.80000,62.10000,63.40000,326000
10/27/2009,0000,62.50000,63.10000,62.20000,62.50000,192000
10/28/2009,0000,62.50000,63.50000,61.50000,61.70000,293000
10/29/2009,0000,60.50000,60.60000,58.50000,60.00000,338000
10/30/2009,0000,60.00000,60.40000,59.70000,60.20000,187000
11/02/2009,0000,59.50000,59.90000,59.00000,59.90000,101000
11/03/2009,0000,59.90000,60.50000,59.90000,60.40000,105000
11/04/2009,0000,60.60000,61.40000,60.40000,61.20000,135000
11/05/2009,0000,60.70000,61.60000,60.70000,61.20000,140000
11/06/2009,0000,61.50000,61.80000,60.60000,60.60000,109000
11/09/2009,0000,60.50000,61.00000,60.50000,60.80000,86000
11/10/2009,0000,61.00000,61.60000,60.90000,61.10000,93000
11/11/2009,0000,61.00000,61.50000,60.50000,61.50000,90000
11/12/2009,0000,61.40000,62.30000,61.10000,62.00000,157000
11/13/2009,0000,61.50000,62.30000,61.50000,61.90000,92000
11/16/2009,0000,62.00000,62.50000,61.70000,62.30000,157000
11/17/2009,0000,62.50000,62.50000,61.20000,61.30000,137000
11/18/2009,0000,61.40000,61.80000,60.90000,61.70000,149000
11/19/2009,0000,61.50000,63.60000,61.50000,63.20000,359000
11/20/2009,0000,63.30000,64.50000,62.50000,64.50000,297000
11/23/2009,0000,65.60000,66.30000,65.00000,65.30000,873000
11/24/2009,0000,65.50000,65.90000,63.20000,63.50000,462000
11/25/2009,0000,63.00000,63.80000,63.00000,63.20000,142000
11/26/2009,0000,63.20000,64.70000,63.20000,63.90000,366000
11/27/2009,0000,63.50000,63.50000,61.60000,62.50000,380000
11/30/2009,0000,62.10000,63.30000,62.10000,63.10000,167000
12/01/2009,0000,63.00000,63.70000,62.80000,63.70000,205000
12/02/2009,0000,63.90000,64.60000,63.40000,63.90000,316000
12/03/2009,0000,63.60000,64.90000,63.60000,64.50000,359000
12/04/2009,0000,64.80000,64.80000,63.50000,63.80000,261000
12/07/2009,0000,63.80000,64.90000,63.70000,63.80000,221000
12/08/2009,0000,64.00000,64.30000,63.50000,64.20000,271000
12/09/2009,0000,64.00000,65.90000,63.10000,65.30000,666000
12/11/2009,0000,64.50000,65.20000,64.00000,64.60000,374000
12/14/2009,0000,64.90000,65.00000,64.10000,64.60000,200000
12/15/2009,0000,64.70000,65.20000,64.40000,64.50000,299000
12/16/2009,0000,64.90000,66.20000,64.40000,65.40000,543000
12/17/2009,0000,65.80000,69.00000,65.80000,66.50000,1476000
12/18/2009,0000,66.50000,66.80000,65.20000,66.00000,332000
12/21/2009,0000,66.00000,66.50000,65.20000,65.20000,271000
12/22/2009,0000,65.50000,66.30000,65.40000,65.70000,235000
12/23/2009,0000,65.80000,66.50000,65.80000,66.30000,199000
12/25/2009,0000,68.40000,69.00000,67.40000,69.00000,748000
12/25/2009,0000,68.40000,69.00000,67.40000,69.00000,748000
12/28/2009,0000,71.60000,73.80000,70.50000,73.80000,2481000
12/29/2009,1230,74.00000,74.50000,72.50000,74.00000,1432714
