DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,68.21000,69.14000,67.29000,68.12000,2438600
04/03/2007,0000,68.12000,72.82000,68.12000,70.52000,14459600
04/04/2007,0000,70.06000,72.64000,70.06000,71.90000,6115100
04/09/2007,0000,72.55000,75.13000,71.99000,71.99000,9513900
04/10/2007,0000,72.55000,72.64000,69.78000,71.44000,2704400
04/11/2007,0000,70.06000,71.81000,70.06000,70.98000,1242100
04/12/2007,0000,71.90000,73.47000,70.98000,70.98000,2451700
04/13/2007,0000,70.98000,71.62000,67.94000,68.67000,2767300
04/16/2007,0000,68.21000,68.86000,65.91000,67.20000,1807300
04/17/2007,0000,67.20000,67.66000,63.14000,63.14000,2267200
04/18/2007,0000,63.60000,64.53000,62.68000,64.16000,1378800
04/19/2007,0000,64.16000,66.74000,63.79000,65.72000,1438400
04/20/2007,0000,66.37000,70.24000,66.19000,70.24000,2498300
04/23/2007,0000,68.03000,70.06000,68.03000,69.32000,979500
04/24/2007,0000,69.32000,69.60000,68.67000,69.32000,464300
04/25/2007,0000,69.32000,70.06000,68.49000,69.60000,876500
04/26/2007,0000,70.52000,71.35000,69.60000,69.87000,1839800
04/27/2007,0000,70.79000,72.82000,70.52000,70.98000,2496100
04/30/2007,0000,71.72000,71.90000,67.38000,67.75000,1541500
05/02/2007,0000,67.75000,68.21000,63.79000,64.90000,1440600
05/03/2007,0000,65.45000,65.91000,62.68000,64.53000,1665200
05/04/2007,0000,65.45000,65.45000,63.97000,64.53000,1412400
05/07/2007,0000,64.99000,67.29000,64.99000,66.00000,1238800
05/08/2007,0000,66.09000,66.83000,65.54000,66.00000,726800
05/09/2007,0000,66.00000,66.37000,64.25000,64.43000,842900
05/10/2007,0000,64.62000,64.99000,63.14000,64.25000,1270300
05/11/2007,0000,64.25000,66.28000,63.97000,65.45000,1346200
05/14/2007,0000,65.45000,66.09000,64.34000,64.53000,876500
05/15/2007,0000,64.99000,66.74000,64.99000,64.99000,2197800
05/16/2007,0000,65.17000,65.82000,64.34000,64.53000,624800
05/17/2007,0000,64.53000,67.38000,64.53000,66.46000,2948500
05/18/2007,0000,67.29000,69.32000,65.91000,68.67000,3934600
05/21/2007,0000,68.67000,70.52000,67.75000,68.67000,3021200
05/22/2007,0000,69.14000,71.53000,68.95000,70.33000,3336900
05/23/2007,0000,70.98000,72.64000,70.52000,71.44000,3763200
05/24/2007,0000,71.44000,72.55000,70.98000,71.16000,2796600
05/25/2007,0000,70.52000,72.73000,70.52000,70.89000,2331200
05/28/2007,0000,71.90000,73.56000,71.16000,71.99000,4432500
05/29/2007,0000,72.18000,72.55000,70.24000,70.52000,1735700
05/30/2007,0000,70.52000,71.44000,69.97000,69.97000,1394000
05/31/2007,0000,71.16000,71.62000,70.52000,70.70000,1152000
06/01/2007,0000,71.16000,72.55000,70.79000,71.90000,1762800
06/04/2007,0000,72.82000,75.59000,71.99000,74.76000,5986000
06/05/2007,0000,75.59000,79.92000,75.40000,78.81000,13350900
06/06/2007,0000,79.46000,80.57000,76.51000,76.79000,6433000
06/07/2007,0000,76.60000,80.01000,75.86000,79.28000,2794500
06/08/2007,0000,78.81000,83.88000,78.35000,81.12000,5359000
06/11/2007,0000,82.13000,85.45000,82.13000,84.25000,4357700
06/12/2007,0000,85.27000,85.27000,81.58000,82.13000,2334500
06/13/2007,0000,82.04000,83.79000,80.66000,80.66000,2053500
06/14/2007,0000,82.04000,82.04000,78.81000,79.28000,1903800
06/15/2007,0000,80.38000,82.41000,79.74000,81.67000,3064600
06/20/2007,0000,82.78000,83.70000,80.38000,80.38000,2300900
06/21/2007,0000,80.20000,81.21000,79.28000,79.46000,1798600
06/22/2007,0000,79.92000,81.03000,79.28000,80.38000,2789000
06/25/2007,0000,88.40000,88.68000,85.18000,86.00000,5940500
06/26/2007,0000,86.65000,86.65000,83.79000,84.90000,1696600
06/27/2007,0000,85.64000,90.06000,85.27000,89.42000,4800300
06/28/2007,0000,91.63000,91.63000,88.12000,89.69000,3051600
06/29/2007,0000,90.24000,90.80000,88.49000,88.49000,1754100
07/02/2007,0000,89.60000,93.10000,88.31000,92.18000,3940000
07/03/2007,0000,94.02000,94.02000,91.26000,91.26000,2814000
07/04/2007,0000,91.72000,95.41000,90.43000,94.49000,4120100
07/05/2007,0000,94.95000,98.17000,94.49000,95.41000,2710900
07/06/2007,0000,95.41000,96.79000,93.56000,94.49000,1959100
07/09/2007,0000,95.41000,100.94000,94.02000,98.17000,2991900
07/10/2007,0000,98.63000,100.48000,96.33000,98.17000,2220600
07/11/2007,0000,98.63000,104.16000,98.63000,100.02000,2852000
07/12/2007,0000,100.48000,103.24000,99.56000,100.02000,2207600
07/13/2007,0000,102.78000,103.24000,97.25000,97.25000,2754300
07/16/2007,0000,97.71000,99.56000,90.52000,91.26000,2970200
07/17/2007,0000,91.26000,92.09000,86.65000,90.06000,3115600
07/18/2007,0000,89.97000,93.10000,89.88000,90.34000,2316100
07/19/2007,0000,91.07000,94.02000,90.52000,90.52000,2499400
07/20/2007,0000,92.09000,92.18000,87.57000,88.95000,3100400
07/23/2007,0000,90.34000,91.26000,88.95000,91.17000,2834600
07/24/2007,0000,92.18000,97.25000,92.18000,96.33000,5847200
07/25/2007,0000,96.33000,98.63000,94.95000,94.95000,2615500
07/26/2007,0000,94.95000,96.79000,88.95000,88.95000,3354200
07/27/2007,0000,85.27000,88.49000,84.81000,86.00000,2415900
07/30/2007,0000,87.57000,89.88000,86.47000,89.78000,2574200
07/31/2007,0000,91.26000,93.56000,90.61000,93.56000,3663400
08/01/2007,0000,93.56000,93.56000,90.15000,90.34000,1763900
08/02/2007,0000,91.72000,92.64000,84.44000,87.76000,1446000
08/03/2007,0000,89.23000,89.88000,87.76000,89.88000,838500
08/06/2007,0000,88.49000,89.42000,86.65000,89.23000,811400
08/07/2007,0000,90.34000,90.80000,88.12000,88.49000,713800
08/08/2007,0000,89.78000,93.56000,88.77000,91.44000,2392000
08/09/2007,0000,94.02000,94.02000,91.26000,91.72000,2371400
08/10/2007,0000,89.32000,90.34000,88.95000,89.14000,950300
08/14/2007,0000,87.57000,88.03000,83.42000,83.42000,1513300
08/15/2007,0000,81.12000,81.58000,77.62000,77.62000,1968900
08/16/2007,0000,72.45000,74.11000,72.27000,72.27000,1702000
08/17/2007,0000,68.21000,73.28000,68.21000,73.28000,3132900
08/20/2007,0000,78.35000,78.35000,76.14000,78.35000,1040300
08/21/2007,0000,78.35000,80.11000,75.59000,76.51000,910100
08/22/2007,0000,76.51000,76.51000,71.90000,76.05000,797300
08/23/2007,0000,77.43000,78.72000,76.51000,77.43000,860200
08/24/2007,0000,77.43000,77.43000,75.77000,76.05000,468600
08/27/2007,0000,77.43000,80.20000,76.97000,77.43000,1152000
08/28/2007,0000,77.43000,78.35000,75.77000,78.35000,773400
08/29/2007,0000,74.67000,82.78000,74.67000,82.78000,2335600
08/30/2007,0000,85.27000,85.54000,81.67000,81.67000,2688100
08/31/2007,0000,83.42000,83.79000,80.57000,80.84000,996900
09/03/2007,0000,81.30000,82.32000,78.81000,78.81000,1348400
09/04/2007,0000,79.64000,79.74000,75.59000,76.60000,1490500
09/05/2007,0000,77.98000,78.17000,76.14000,76.14000,734400
09/06/2007,0000,75.59000,77.43000,75.13000,77.43000,810300
09/07/2007,0000,77.43000,78.08000,76.79000,77.06000,663900
09/10/2007,0000,76.33000,76.42000,75.68000,75.96000,344900
09/11/2007,0000,76.60000,77.43000,76.05000,76.51000,701800
09/12/2007,0000,77.16000,77.34000,74.67000,74.67000,1273500
09/13/2007,0000,75.40000,75.40000,72.36000,73.19000,1748700
09/14/2007,0000,74.67000,75.77000,73.10000,75.04000,1724800
09/17/2007,0000,75.22000,75.50000,73.74000,73.93000,439300
09/19/2007,0000,76.33000,76.33000,71.26000,71.26000,1059800
09/20/2007,0000,72.36000,74.39000,71.62000,71.90000,1811600
09/21/2007,0000,72.36000,74.30000,72.36000,73.84000,864600
09/26/2007,0000,75.59000,75.59000,74.30000,75.22000,662800
09/27/2007,0000,76.97000,76.97000,74.67000,75.59000,865600
09/28/2007,0000,76.33000,76.33000,74.67000,74.85000,663900
10/01/2007,0000,75.50000,78.17000,74.67000,77.34000,2423400
10/02/2007,0000,78.17000,78.17000,74.85000,75.77000,1716100
10/03/2007,0000,75.77000,76.05000,73.38000,73.47000,1552300
10/04/2007,0000,74.57000,75.59000,72.82000,72.92000,1809400
10/05/2007,0000,72.92000,74.67000,72.92000,73.74000,1281100
10/08/2007,0000,74.76000,75.13000,73.28000,74.48000,1459000
10/09/2007,0000,74.67000,75.31000,72.64000,72.73000,1168300
10/11/2007,0000,72.82000,73.65000,72.09000,72.36000,915500
10/12/2007,0000,73.19000,73.28000,70.15000,70.15000,903600
10/15/2007,0000,72.55000,73.93000,71.26000,71.90000,1449300
10/16/2007,0000,72.36000,73.28000,71.90000,73.10000,938300
10/17/2007,0000,73.65000,75.04000,73.65000,74.39000,1231200
10/18/2007,0000,74.85000,79.55000,74.85000,79.55000,3693800
10/19/2007,0000,79.46000,80.66000,77.98000,79.74000,3140500
10/22/2007,0000,76.51000,77.71000,76.14000,77.71000,1017500
10/23/2007,0000,78.35000,78.63000,76.88000,77.43000,1630400
10/24/2007,0000,77.89000,77.89000,75.13000,75.40000,2795500
10/25/2007,0000,73.83000,75.82000,73.03000,73.83000,3165700
10/26/2007,0000,75.42000,77.61000,74.13000,77.61000,2027000
10/29/2007,0000,79.01000,82.79000,79.01000,81.89000,4905400
10/30/2007,0000,84.38000,87.56000,81.09000,85.57000,8286200
10/31/2007,0000,85.97000,87.46000,81.19000,81.19000,4554600
11/01/2007,0000,83.48000,85.37000,82.49000,84.58000,4477200
11/02/2007,0000,83.78000,89.05000,82.69000,88.56000,6560600
11/05/2007,0000,88.56000,92.54000,87.76000,89.55000,5732500
11/06/2007,0000,91.04000,91.94000,87.56000,87.56000,2937600
11/07/2007,0000,87.66000,90.95000,87.56000,88.16000,2309400
11/08/2007,0000,84.08000,87.36000,82.29000,84.48000,1554700
11/09/2007,0000,81.59000,85.47000,79.90000,84.08000,1504400
11/12/2007,0000,81.69000,83.48000,79.90000,80.90000,875300
11/13/2007,0000,81.09000,86.47000,81.09000,86.47000,2406900
11/14/2007,0000,90.45000,92.34000,88.56000,89.65000,3656100
11/15/2007,0000,89.65000,94.03000,89.65000,90.55000,3644100
11/16/2007,0000,88.56000,89.85000,87.86000,88.76000,1232100
11/19/2007,0000,89.55000,94.43000,89.55000,91.34000,2889300
11/20/2007,0000,90.55000,93.03000,89.15000,92.04000,2270200
11/21/2007,0000,93.03000,95.32000,91.54000,91.54000,3629000
11/22/2007,0000,91.54000,92.94000,89.85000,91.54000,1679300
11/23/2007,0000,92.04000,93.83000,86.67000,87.56000,1770800
11/26/2007,0000,88.96000,90.45000,84.58000,85.57000,1825000
11/27/2007,0000,84.48000,84.58000,79.60000,83.18000,1583800
11/28/2007,0000,83.58000,84.88000,82.09000,83.18000,922500
11/29/2007,0000,85.57000,85.57000,82.79000,82.79000,868300
11/30/2007,0000,83.68000,85.27000,83.28000,85.27000,759700
12/03/2007,0000,86.27000,90.15000,85.37000,89.05000,1697400
12/04/2007,0000,89.55000,93.33000,89.25000,92.04000,2030000
12/05/2007,0000,92.04000,95.22000,91.14000,94.23000,3225000
12/06/2007,0000,95.52000,96.92000,92.04000,92.04000,1992900
12/07/2007,0000,93.53000,94.23000,91.04000,92.14000,1421000
12/10/2007,0000,92.94000,93.83000,91.34000,91.54000,1148700
12/11/2007,0000,92.54000,93.13000,89.25000,90.55000,1062200
12/12/2007,0000,89.05000,91.54000,89.05000,90.55000,781800
12/13/2007,0000,91.04000,91.44000,85.67000,86.07000,1088400
12/14/2007,0000,86.07000,86.07000,81.59000,84.08000,1650200
12/17/2007,0000,83.08000,83.48000,78.21000,78.31000,1017000
12/18/2007,0000,74.23000,80.10000,72.84000,79.60000,1799900
12/19/2007,0000,80.60000,83.48000,80.60000,83.48000,1254200
12/20/2007,0000,83.58000,83.58000,80.60000,80.70000,708500
12/21/2007,0000,81.59000,82.49000,79.10000,82.19000,1195900
12/24/2007,0000,83.08000,84.48000,82.49000,82.69000,894400
12/25/2007,0000,82.69000,86.07000,82.59000,83.88000,1499400
12/26/2007,0000,83.08000,84.18000,82.19000,84.18000,706500
12/27/2007,0000,84.18000,86.57000,84.18000,86.57000,1456200
12/28/2007,0000,86.07000,88.86000,84.58000,88.56000,1812000
12/31/2007,0000,88.56000,89.05000,87.26000,87.26000,754700
01/02/2008,0000,87.26000,87.56000,85.07000,85.07000,653200
01/03/2008,0000,84.18000,84.18000,81.59000,81.69000,1315500
01/04/2008,0000,81.69000,82.29000,80.60000,81.59000,771800
01/07/2008,0000,79.40000,79.50000,76.62000,76.72000,906500
01/08/2008,0000,74.73000,80.10000,74.73000,79.60000,643200
01/09/2008,0000,78.11000,82.09000,77.11000,80.40000,847200
01/10/2008,0000,82.09000,82.09000,79.70000,79.70000,475300
01/11/2008,0000,82.09000,82.29000,80.30000,81.19000,856200
01/14/2008,0000,82.19000,82.59000,80.00000,80.20000,859200
01/15/2008,0000,80.80000,82.59000,78.11000,79.10000,1659200
01/16/2008,0000,77.61000,77.61000,73.63000,73.83000,2247100
01/17/2008,0000,73.83000,75.32000,68.76000,71.14000,2293400
01/18/2008,0000,69.65000,73.73000,67.16000,73.63000,2130500
01/21/2008,0000,73.63000,75.52000,73.13000,74.63000,820000
01/22/2008,0000,69.65000,71.64000,69.45000,69.45000,1639100
01/23/2008,0000,71.64000,73.03000,67.76000,69.45000,1306400
01/24/2008,0000,71.64000,72.34000,69.25000,72.04000,1487300
01/25/2008,0000,73.63000,74.63000,72.44000,73.83000,887400
01/28/2008,0000,73.83000,73.83000,70.15000,70.15000,593900
01/29/2008,0000,70.15000,74.63000,69.45000,74.43000,1680300
01/30/2008,0000,75.12000,75.92000,73.23000,74.73000,973800
01/31/2008,0000,73.43000,75.42000,72.64000,75.22000,470300
02/01/2008,0000,75.62000,76.22000,74.03000,74.63000,649200
02/12/2008,0000,74.13000,74.43000,70.65000,70.85000,566800
02/13/2008,0000,71.64000,74.03000,69.75000,70.75000,619000
02/14/2008,0000,71.44000,73.53000,71.14000,73.13000,692400
02/15/2008,0000,71.64000,73.63000,71.04000,73.23000,1042100
02/18/2008,0000,73.23000,78.21000,72.74000,77.61000,1453200
02/19/2008,0000,78.81000,79.30000,77.41000,77.51000,1091400
02/20/2008,0000,77.51000,78.11000,75.62000,75.62000,538600
02/21/2008,0000,76.32000,79.10000,76.22000,77.21000,938600
02/22/2008,0000,76.72000,76.72000,74.93000,76.12000,385900
02/25/2008,0000,76.42000,77.61000,75.62000,76.02000,501400
02/26/2008,0000,74.13000,76.42000,74.13000,74.83000,760700
02/27/2008,0000,75.62000,77.21000,75.62000,76.52000,702400
02/29/2008,0000,75.32000,81.79000,75.32000,81.79000,1788800
03/03/2008,0000,81.79000,84.38000,80.80000,82.39000,2121500
03/04/2008,0000,85.07000,85.37000,83.28000,84.38000,1318500
03/05/2008,0000,85.07000,86.97000,84.38000,84.38000,975800
03/06/2008,0000,85.47000,87.46000,85.17000,86.57000,1556700
03/07/2008,0000,86.07000,89.45000,85.17000,87.06000,2195900
03/10/2008,0000,87.56000,89.85000,87.56000,89.05000,1315500
03/11/2008,0000,89.05000,90.05000,88.66000,89.05000,887400
03/12/2008,0000,90.55000,92.84000,89.55000,89.55000,1206000
03/13/2008,0000,89.05000,91.04000,87.56000,87.56000,541600
03/14/2008,0000,88.06000,88.76000,83.88000,85.57000,824100
03/17/2008,0000,82.09000,87.36000,82.09000,85.97000,1007000
03/18/2008,0000,86.57000,89.55000,85.57000,89.55000,473300
03/19/2008,0000,90.55000,90.75000,88.06000,88.06000,480300
03/20/2008,0000,87.56000,89.05000,86.47000,89.05000,578800
03/21/2008,0000,90.35000,93.53000,89.05000,90.55000,1971800
03/24/2008,0000,96.82000,96.82000,92.34000,93.03000,1434100
03/25/2008,0000,94.03000,95.12000,93.03000,93.03000,1018000
03/26/2008,0000,93.23000,94.43000,93.23000,93.63000,588900
03/27/2008,0000,93.43000,95.22000,92.54000,94.93000,846200
03/28/2008,0000,95.02000,96.02000,88.36000,91.34000,2351600
03/31/2008,0000,90.65000,92.54000,89.05000,92.04000,704500
04/01/2008,0000,92.34000,92.94000,90.55000,90.55000,277300
04/02/2008,0000,91.54000,92.14000,91.54000,91.94000,289400
04/03/2008,0000,92.54000,92.64000,91.04000,92.44000,395900
04/07/2008,0000,93.53000,96.52000,93.53000,94.03000,1343600
04/08/2008,0000,94.03000,95.52000,93.83000,94.03000,540600
04/09/2008,0000,94.03000,95.02000,91.54000,92.04000,1030100
04/10/2008,0000,91.54000,93.23000,91.54000,92.54000,565800
04/11/2008,0000,92.54000,94.83000,91.84000,93.83000,888400
04/14/2008,0000,93.03000,93.13000,91.14000,91.64000,519500
04/15/2008,0000,91.54000,93.03000,91.14000,92.34000,1019000
04/16/2008,0000,92.14000,92.74000,90.05000,91.24000,1006000
04/17/2008,0000,91.84000,93.53000,91.84000,92.04000,1168800
04/18/2008,0000,92.54000,95.42000,92.14000,95.12000,1343600
04/21/2008,0000,96.32000,100.50000,96.22000,99.50000,3500400
04/22/2008,0000,100.50000,101.49000,97.71000,100.50000,2431000
04/23/2008,0000,100.50000,103.48000,99.30000,101.99000,1803900
04/24/2008,0000,102.49000,104.48000,97.81000,97.81000,1375800
04/25/2008,0000,99.50000,100.00000,97.11000,97.21000,1273300
04/28/2008,0000,97.51000,98.91000,96.52000,96.52000,432100
04/29/2008,0000,97.01000,98.01000,96.02000,97.51000,506500
04/30/2008,0000,98.01000,102.49000,96.52000,100.50000,2661200
05/02/2008,0000,102.49000,107.46000,101.00000,107.46000,5626900
05/05/2008,0000,108.46000,114.93000,107.46000,113.43000,5381700
05/06/2008,0000,113.43000,114.93000,110.95000,112.44000,2136600
05/07/2008,0000,112.44000,115.42000,109.95000,109.95000,1814000
05/08/2008,0000,109.95000,117.41000,109.45000,117.41000,2866200
05/09/2008,0000,118.91000,121.39000,113.93000,117.41000,4303400
05/12/2008,0000,117.41000,117.41000,110.45000,113.43000,3768700
05/13/2008,0000,113.93000,115.92000,112.44000,115.92000,1339600
05/14/2008,0000,116.92000,119.40000,112.44000,119.40000,1313500
05/15/2008,0000,121.39000,122.39000,117.41000,117.41000,1613000
05/16/2008,0000,117.41000,120.90000,116.42000,116.42000,1104400
05/19/2008,0000,116.42000,118.41000,114.93000,115.42000,619000
05/20/2008,0000,115.42000,122.89000,115.42000,118.41000,1460200
05/21/2008,0000,118.41000,121.89000,118.41000,119.90000,1222000
05/22/2008,0000,119.40000,119.90000,115.42000,115.92000,1195900
05/23/2008,0000,117.41000,118.91000,110.95000,110.95000,1460200
05/26/2008,0000,109.45000,116.42000,107.96000,116.42000,1508500
05/27/2008,0000,116.42000,116.92000,112.94000,113.93000,603000
05/28/2008,0000,113.93000,115.42000,107.46000,108.46000,1271300
05/29/2008,0000,110.45000,114.43000,108.96000,114.43000,1505400
05/30/2008,0000,114.43000,116.42000,112.44000,113.93000,1231100
06/02/2008,0000,114.43000,117.41000,111.44000,112.44000,980800
06/03/2008,0000,109.45000,111.44000,104.98000,105.47000,1765700
06/04/2008,0000,103.98000,106.47000,102.99000,105.47000,1173800
06/05/2008,0000,105.47000,105.47000,101.49000,103.48000,1696400
06/06/2008,0000,105.47000,110.45000,103.98000,110.45000,2063200
06/09/2008,0000,109.45000,114.93000,108.46000,114.43000,2378800
06/10/2008,0000,114.43000,114.43000,107.46000,108.96000,1031100
06/11/2008,0000,108.96000,110.45000,103.98000,104.48000,1898400
06/12/2008,0000,101.49000,101.99000,97.21000,97.51000,1098400
06/13/2008,0000,97.81000,103.98000,97.31000,103.98000,2479300
06/16/2008,0000,104.48000,108.46000,103.48000,103.98000,1654200
06/17/2008,0000,105.47000,108.46000,102.49000,107.46000,1229100
06/18/2008,0000,108.46000,114.43000,106.47000,112.94000,1977800
06/19/2008,0000,111.44000,115.92000,110.95000,113.43000,1633100
06/20/2008,0000,113.93000,114.43000,108.46000,108.96000,1153700
06/23/2008,0000,105.47000,112.94000,105.47000,112.94000,1210000
06/24/2008,0000,113.43000,113.93000,107.46000,108.96000,1441100
06/25/2008,0000,108.96000,110.95000,104.48000,105.47000,1128600
06/26/2008,0000,105.47000,111.94000,103.48000,108.46000,2049100
06/27/2008,0000,101.00000,103.98000,101.00000,101.99000,1594900
06/30/2008,0000,104.98000,108.96000,103.48000,103.48000,3137600
07/01/2008,0000,102.49000,106.97000,101.49000,104.48000,1648100
07/02/2008,0000,102.49000,109.95000,102.49000,106.47000,1757700
07/03/2008,0000,106.47000,112.44000,103.98000,111.94000,1147700
07/04/2008,0000,112.44000,112.94000,104.98000,105.47000,853200
07/07/2008,0000,105.47000,107.96000,104.48000,105.97000,628100
07/08/2008,0000,105.97000,107.96000,102.49000,102.99000,614000
07/09/2008,0000,105.47000,107.46000,103.98000,105.47000,437100
07/10/2008,0000,105.47000,105.97000,100.50000,104.48000,1375800
07/11/2008,0000,105.47000,107.46000,102.99000,106.47000,1776800
07/14/2008,0000,103.48000,106.97000,103.48000,106.47000,637100
07/15/2008,0000,104.48000,105.47000,99.10000,99.10000,1497400
07/16/2008,0000,97.01000,98.01000,92.24000,92.24000,2435100
07/17/2008,0000,95.32000,95.32000,91.54000,93.03000,1289400
07/18/2008,0000,94.43000,98.51000,92.54000,93.03000,1323500
07/21/2008,0000,94.63000,95.52000,91.54000,93.53000,660200
07/22/2008,0000,93.53000,95.92000,92.54000,92.74000,879300
07/23/2008,0000,93.73000,99.01000,93.73000,98.91000,2209900
07/24/2008,0000,101.49000,101.99000,98.11000,100.50000,1037100
07/25/2008,0000,96.52000,98.51000,94.53000,96.12000,1078300
07/29/2008,0000,93.63000,94.43000,92.54000,92.84000,605000
07/30/2008,0000,95.42000,95.52000,92.34000,92.34000,524600
07/31/2008,0000,93.03000,94.13000,85.97000,86.17000,2015000
08/01/2008,0000,85.17000,87.56000,80.70000,87.56000,2297400
08/04/2008,0000,86.57000,89.05000,85.57000,86.77000,1654200
08/05/2008,0000,86.77000,87.76000,84.58000,84.78000,900400
08/06/2008,0000,86.57000,89.75000,86.07000,88.36000,1208000
08/07/2008,0000,88.96000,91.94000,87.76000,90.15000,1601900
08/08/2008,0000,90.15000,96.42000,89.75000,96.42000,1960700
08/11/2008,0000,97.51000,97.51000,94.43000,94.53000,1366700
08/12/2008,0000,95.62000,98.01000,94.53000,95.22000,1600900
08/13/2008,0000,90.55000,96.52000,90.55000,95.52000,980800
08/14/2008,0000,95.52000,96.32000,94.53000,95.52000,688400
08/15/2008,0000,96.52000,97.81000,93.03000,93.03000,748700
08/18/2008,0000,93.03000,93.93000,88.36000,89.55000,1130600
08/19/2008,0000,86.87000,92.14000,86.87000,91.54000,670300
08/20/2008,0000,91.34000,92.94000,90.65000,92.04000,322600
08/21/2008,0000,90.85000,92.84000,90.85000,92.04000,249200
08/22/2008,0000,92.04000,92.34000,89.55000,90.05000,325600
08/25/2008,0000,91.24000,91.84000,87.66000,87.66000,484400
08/26/2008,0000,86.57000,87.56000,84.08000,87.56000,1734600
08/27/2008,0000,86.57000,91.44000,86.57000,90.75000,886400
08/28/2008,0000,89.55000,91.94000,89.55000,89.85000,289400
08/29/2008,0000,91.54000,91.54000,89.15000,89.85000,357700
09/01/2008,0000,88.06000,89.55000,87.26000,87.26000,201000
09/02/2008,0000,87.26000,89.25000,86.57000,86.57000,340600
09/03/2008,0000,86.77000,87.26000,80.60000,83.58000,999900
09/04/2008,0000,83.58000,83.88000,78.71000,79.60000,1204900
09/05/2008,0000,77.31000,81.59000,77.31000,81.59000,650200
09/08/2008,0000,84.58000,86.57000,83.58000,86.57000,626100
09/09/2008,0000,85.97000,85.97000,82.09000,82.09000,260200
09/10/2008,0000,82.09000,83.08000,80.90000,81.69000,229100
09/11/2008,0000,83.58000,84.58000,78.61000,79.60000,971800
09/12/2008,0000,78.21000,79.70000,74.33000,77.11000,806000
09/15/2008,0000,74.63000,74.63000,71.74000,71.74000,836100
09/16/2008,0000,66.77000,68.16000,66.77000,66.77000,913500
09/17/2008,0000,68.16000,70.65000,65.47000,66.77000,1110500
09/18/2008,0000,62.79000,65.67000,62.19000,65.67000,1235100
09/19/2008,0000,68.46000,70.25000,67.66000,70.25000,1441100
09/22/2008,0000,74.43000,74.43000,71.04000,71.34000,1211000
09/23/2008,0000,69.65000,73.93000,68.66000,73.93000,920500
09/24/2008,0000,72.14000,76.62000,72.14000,75.62000,644200
09/25/2008,0000,74.43000,75.12000,72.84000,72.94000,426100
09/26/2008,0000,72.64000,73.43000,68.66000,69.65000,415000
09/30/2008,0000,64.78000,69.35000,64.78000,68.66000,442200
10/01/2008,0000,69.65000,70.65000,65.97000,69.45000,1064200
10/02/2008,0000,68.66000,70.15000,67.46000,68.36000,455200
10/03/2008,0000,66.37000,68.66000,65.27000,68.36000,675300
10/06/2008,0000,67.66000,68.06000,64.88000,65.67000,491400
10/07/2008,0000,62.69000,64.68000,62.69000,64.38000,614000
10/08/2008,0000,63.18000,63.18000,59.90000,59.90000,1396900
10/09/2008,0000,59.90000,60.30000,57.71000,58.71000,1214000
10/13/2008,0000,56.72000,56.82000,56.72000,56.72000,208000
10/14/2008,0000,60.60000,60.60000,59.70000,60.60000,1453200
10/15/2008,0000,59.80000,64.78000,58.71000,63.88000,1202900
10/16/2008,0000,61.69000,63.18000,61.69000,61.69000,936600
10/17/2008,0000,64.18000,64.18000,61.49000,61.69000,1294400
10/20/2008,0000,61.69000,65.67000,59.70000,65.67000,824100
10/21/2008,0000,67.56000,70.25000,67.16000,70.25000,2065200
10/22/2008,0000,70.25000,70.65000,67.86000,68.06000,1265200
10/23/2008,0000,65.77000,66.47000,65.77000,65.97000,417000
10/24/2008,0000,63.78000,65.57000,63.68000,63.68000,800900
10/27/2008,0000,62.89000,67.16000,61.69000,65.87000,1019000
10/28/2008,0000,61.69000,63.88000,61.69000,63.88000,1870300
10/29/2008,0000,68.26000,68.26000,68.26000,68.26000,564800
10/30/2008,0000,70.05000,73.03000,65.67000,72.94000,1795900
10/31/2008,0000,72.94000,76.52000,71.24000,74.13000,1353700
11/03/2008,0000,74.93000,74.93000,72.64000,74.13000,823000
11/04/2008,0000,73.03000,78.31000,73.03000,77.31000,935600
11/05/2008,0000,78.51000,82.69000,77.61000,81.49000,2640100
11/06/2008,0000,79.60000,79.60000,75.82000,75.82000,1541600
11/07/2008,0000,70.55000,75.62000,70.55000,75.42000,2114500
11/10/2008,0000,74.93000,77.21000,72.34000,75.42000,1857200
11/11/2008,0000,74.63000,75.02000,72.44000,73.63000,1144600
11/12/2008,0000,73.53000,74.63000,70.55000,71.64000,1334600
11/13/2008,0000,69.25000,70.65000,67.86000,68.66000,1232100
11/14/2008,0000,72.34000,72.64000,69.85000,72.64000,1027100
11/17/2008,0000,68.16000,71.14000,68.16000,69.75000,874300
11/18/2008,0000,67.66000,68.66000,64.88000,64.88000,1669300
11/19/2008,0000,60.50000,66.37000,60.50000,65.27000,1082300
11/20/2008,0000,62.19000,64.58000,62.19000,64.38000,890400
11/21/2008,0000,63.18000,68.66000,63.18000,68.66000,800900
11/24/2008,0000,68.46000,68.46000,63.88000,64.18000,1851200
11/25/2008,0000,67.66000,68.16000,65.77000,66.47000,1585800
11/26/2008,0000,67.56000,70.95000,66.77000,70.95000,1355700
11/27/2008,0000,72.64000,75.62000,71.74000,74.93000,1296400
11/28/2008,0000,74.63000,77.41000,73.73000,77.11000,2399900
12/01/2008,0000,77.61000,79.80000,76.62000,76.62000,1179800
12/02/2008,0000,74.13000,79.40000,74.13000,77.31000,1339600
12/03/2008,0000,78.51000,81.39000,77.31000,79.20000,2494400
12/04/2008,0000,80.60000,82.49000,79.70000,79.70000,1692400
12/05/2008,0000,79.60000,79.60000,75.42000,76.52000,1645100
12/08/2008,0000,78.11000,81.19000,77.51000,79.70000,1295400
12/09/2008,0000,81.00000,83.48000,80.60000,81.99000,1755700
12/10/2008,0000,81.99000,84.38000,81.69000,83.48000,1242100
12/11/2008,0000,86.37000,87.16000,83.38000,83.58000,1855200
12/12/2008,0000,81.99000,82.49000,77.81000,78.61000,2247100
12/15/2008,0000,82.09000,82.09000,80.30000,81.39000,1974800
12/16/2008,0000,80.10000,81.59000,79.70000,81.00000,926600
12/17/2008,0000,82.39000,82.69000,80.10000,81.59000,992900
12/18/2008,0000,82.19000,85.17000,81.09000,85.17000,1408000
12/19/2008,0000,85.17000,87.16000,84.58000,86.37000,1397900
12/22/2008,0000,87.06000,88.06000,83.88000,84.58000,1117500
12/23/2008,0000,84.58000,86.47000,84.08000,85.47000,1442100
12/24/2008,0000,85.47000,85.47000,84.18000,85.17000,729600
12/25/2008,0000,86.67000,88.36000,85.17000,85.27000,1982800
12/26/2008,0000,84.58000,84.78000,82.09000,82.89000,1337600
12/29/2008,0000,83.08000,84.28000,81.79000,82.79000,1057200
12/30/2008,0000,82.89000,85.57000,82.79000,84.98000,1382800
12/31/2008,0000,86.47000,86.47000,83.78000,85.67000,1123500
01/05/2009,0000,88.46000,88.56000,84.18000,84.38000,1489400
01/06/2009,0000,84.38000,85.77000,83.58000,84.38000,1328600
01/07/2009,0000,85.77000,85.77000,83.58000,83.68000,1195900
01/08/2009,0000,82.69000,84.98000,78.61000,79.80000,2167700
01/09/2009,0000,80.10000,81.59000,79.80000,80.60000,751700
01/12/2009,0000,82.79000,82.79000,80.80000,80.90000,638100
01/13/2009,0000,81.49000,82.09000,80.30000,81.59000,468300
01/14/2009,0000,81.59000,82.29000,80.90000,80.90000,510500
01/15/2009,0000,80.60000,80.60000,77.61000,78.81000,505500
01/16/2009,0000,80.20000,80.80000,78.61000,80.20000,566800
01/19/2009,0000,80.20000,82.49000,80.10000,81.19000,637100
01/20/2009,0000,80.90000,81.29000,80.00000,80.40000,446200
01/21/2009,0000,79.10000,81.29000,79.10000,80.60000,598900
02/02/2009,0000,80.60000,80.70000,78.11000,78.61000,502500
02/03/2009,0000,78.61000,82.19000,78.61000,81.09000,1482300
02/04/2009,0000,81.59000,83.08000,81.09000,81.09000,1209000
02/05/2009,0000,81.09000,84.98000,80.90000,84.18000,2222000
02/06/2009,0000,85.57000,89.35000,85.57000,85.57000,3418000
02/09/2009,0000,87.56000,87.56000,84.58000,84.58000,1387900
02/10/2009,0000,85.57000,86.27000,84.58000,85.57000,925600
02/11/2009,0000,85.57000,86.77000,84.38000,86.67000,1151700
02/12/2009,0000,87.56000,89.25000,85.57000,85.57000,1797900
02/13/2009,0000,86.17000,87.36000,85.47000,85.87000,1026100
02/16/2009,0000,87.06000,87.06000,84.48000,84.78000,934600
02/17/2009,0000,85.17000,85.27000,82.19000,83.58000,756700
02/18/2009,0000,82.59000,83.58000,81.19000,82.19000,728600
02/19/2009,0000,82.19000,83.38000,82.19000,82.69000,597900
02/20/2009,0000,82.19000,82.99000,81.00000,81.29000,599900
02/23/2009,0000,81.09000,82.79000,81.00000,82.39000,361800
02/24/2009,0000,82.09000,85.57000,81.59000,84.58000,933600
02/25/2009,0000,85.97000,88.96000,85.57000,85.77000,2318500
02/26/2009,0000,87.46000,90.35000,86.17000,88.36000,2142600
02/27/2009,0000,88.46000,90.05000,88.16000,88.16000,1103400
03/02/2009,0000,88.16000,91.84000,87.76000,89.55000,2285300
03/03/2009,0000,88.76000,89.05000,84.58000,88.46000,939600
03/04/2009,0000,88.46000,89.35000,87.56000,87.66000,956700
03/05/2009,0000,88.46000,90.25000,87.06000,88.56000,1048200
03/06/2009,0000,87.06000,92.14000,87.06000,91.54000,2075300
03/09/2009,0000,91.54000,95.92000,91.54000,94.63000,2585800
03/10/2009,0000,95.52000,96.32000,92.54000,92.64000,1881300
03/11/2009,0000,90.05000,92.34000,86.17000,87.36000,3825000
03/12/2009,0000,87.36000,89.35000,86.57000,88.06000,1556700
03/13/2009,0000,89.35000,94.13000,89.05000,93.23000,4258100
03/16/2009,0000,94.13000,97.31000,91.54000,94.53000,2142600
03/17/2009,0000,94.53000,101.00000,93.13000,101.00000,2599900
03/18/2009,0000,102.99000,107.96000,102.49000,103.48000,4329500
03/19/2009,0000,104.48000,109.95000,101.49000,102.99000,3550600
03/20/2009,0000,104.48000,106.47000,102.49000,102.99000,2797900
03/23/2009,0000,102.99000,109.45000,102.99000,109.45000,2248100
03/24/2009,0000,112.44000,115.42000,109.45000,109.45000,2604900
03/25/2009,0000,107.46000,111.94000,107.46000,110.95000,1877300
03/26/2009,0000,110.95000,110.95000,105.47000,107.46000,2107400
03/27/2009,0000,106.97000,107.96000,101.99000,102.99000,2761700
03/30/2009,0000,102.99000,103.98000,98.61000,99.01000,1811000
03/31/2009,0000,99.50000,104.48000,99.50000,102.99000,2402900
04/01/2009,0000,105.97000,108.96000,104.48000,105.47000,2394900
04/02/2009,0000,107.46000,107.96000,101.99000,103.48000,1376800
04/03/2009,0000,105.47000,106.47000,102.49000,102.99000,1534600
04/06/2009,0000,102.99000,105.97000,101.49000,102.49000,1687300
04/07/2009,0000,102.99000,106.97000,101.49000,106.97000,2268200
04/08/2009,0000,105.47000,107.46000,105.47000,105.47000,1667200
04/09/2009,0000,107.46000,108.46000,105.47000,107.46000,1785800
04/10/2009,0000,113.43000,114.93000,109.45000,114.93000,5778700
04/13/2009,0000,116.42000,122.89000,115.92000,122.89000,3538600
04/14/2009,0000,126.37000,126.37000,119.40000,122.89000,1841100
04/15/2009,0000,122.39000,124.88000,119.90000,120.40000,1752700
04/16/2009,0000,120.40000,128.36000,119.90000,126.37000,2790800
04/17/2009,0000,128.36000,128.36000,117.91000,117.91000,2690300
04/20/2009,0000,117.41000,118.41000,109.95000,116.42000,2481300
04/21/2009,0000,112.94000,118.41000,111.94000,115.42000,2833000
04/22/2009,0000,115.42000,120.40000,115.42000,117.91000,2297400
04/23/2009,0000,117.41000,125.87000,115.42000,125.87000,3235000
04/24/2009,0000,126.37000,134.33000,126.37000,133.33000,5100300
04/27/2009,0000,133.33000,142.28999,133.33000,137.81000,4857100
04/28/2009,0000,138.31000,138.81000,128.36000,128.36000,2896400
04/29/2009,0000,125.37000,129.35001,119.90000,122.39000,2227000
04/30/2009,0000,128.36000,130.85001,125.37000,130.85001,2247100
05/04/2009,0000,130.85001,137.81000,127.86000,132.34000,2909400
05/05/2009,0000,132.34000,134.33000,128.86000,129.85001,2037100
05/06/2009,0000,129.85001,133.33000,122.89000,128.36000,3492300
05/07/2009,0000,128.36000,128.36000,120.40000,121.39000,3598900
05/08/2009,0000,121.39000,124.38000,117.91000,121.39000,4551600
05/11/2009,0000,123.38000,129.85001,123.38000,129.85001,5000800
05/12/2009,0000,129.85001,138.31000,129.85001,132.84000,7702300
05/13/2009,0000,134.33000,141.78999,134.33000,141.78999,5486200
05/14/2009,0000,144.28000,151.24001,142.28999,142.28999,8256000
05/15/2009,0000,146.27000,146.27000,138.31000,140.30000,5567600
05/18/2009,0000,149.25000,149.75000,144.28000,149.75000,5892300
05/19/2009,0000,155.22000,159.20000,150.75000,153.23000,6995800
05/20/2009,0000,156.22000,163.67999,151.24001,163.67999,5310400
05/21/2009,0000,174.13000,175.12000,173.13000,175.12000,2148600
05/22/2009,0000,187.06000,187.06000,187.06000,187.06000,2156700
05/25/2009,0000,200.00000,200.00000,200.00000,200.00000,1855200
05/26/2009,0000,213.92999,213.92999,186.07001,186.07001,13445800
05/27/2009,0000,188.56000,199.00999,178.11000,199.00999,9184600
06/01/2009,0000,212.94000,212.94000,190.05000,203.98000,8945500
06/02/2009,0000,199.00999,207.96001,190.05000,190.05000,5709400
06/03/2009,0000,177.11000,184.08000,177.11000,177.11000,6665100
06/04/2009,0000,177.11000,180.60001,166.17000,179.60001,9007800
06/05/2009,0000,179.10001,182.09000,171.64000,171.64000,5449100
06/08/2009,0000,185.57001,188.56000,177.11000,177.11000,8370600
06/09/2009,0000,176.12000,180.10001,165.17000,165.17000,7353500
06/10/2009,0000,165.17000,168.16000,153.73000,153.73000,7439000
06/11/2009,0000,151.74001,161.19000,150.25000,158.21001,8094200
06/12/2009,0000,159.20000,167.66000,158.21001,159.20000,7481200
06/15/2009,0000,155.22000,157.21001,148.25999,148.25999,4103400
06/16/2009,0000,149.25000,153.23000,141.28999,151.24001,7541500
06/17/2009,0000,153.23000,156.72000,147.25999,151.24001,5692300
06/18/2009,0000,153.73000,156.72000,150.75000,156.72000,5739500
06/19/2009,0000,157.71001,159.70000,155.22000,157.21001,5009900
06/22/2009,0000,160.70000,168.16000,159.20000,168.16000,6862100
06/23/2009,0000,168.16000,179.60001,168.16000,177.11000,10938400
06/24/2009,0000,178.11000,179.60001,170.14999,174.13000,6043000
06/25/2009,0000,175.12000,186.07001,175.12000,186.07001,8513300
06/26/2009,0000,188.06000,199.00999,188.06000,199.00999,9054000
06/29/2009,0000,202.99001,205.97000,185.07001,187.06000,10383600
06/30/2009,0000,189.05000,190.05000,174.13000,180.10001,6802800
07/01/2009,0000,177.11000,191.03999,174.13000,187.06000,8175600
07/02/2009,0000,188.06000,192.03999,182.59000,183.58000,6758600
07/03/2009,0000,179.60001,189.05000,177.11000,184.08000,4794800
07/06/2009,0000,187.06000,192.03999,186.07001,186.07001,4959600
07/07/2009,0000,188.06000,190.55000,183.58000,185.07001,4907400
07/08/2009,0000,183.08000,188.06000,176.62000,177.11000,4948600
07/09/2009,0000,179.10001,184.08000,179.10001,179.60001,3427000
07/10/2009,0000,182.09000,184.58000,178.11000,182.59000,4267200
07/13/2009,0000,182.59000,186.07001,177.61000,177.61000,4129500
07/14/2009,0000,180.10001,189.55000,179.10001,189.55000,6868100
07/15/2009,0000,195.02000,200.00000,190.05000,190.05000,11502200
07/16/2009,0000,196.02000,202.49001,189.05000,196.52000,12004700
07/17/2009,0000,201.00000,209.95000,200.00000,209.95000,6296300
07/20/2009,0000,222.89000,224.38000,217.91000,224.38000,9285100
07/21/2009,0000,221.89000,221.89000,208.96001,208.96001,7160600
07/22/2009,0000,205.97000,212.44000,201.49001,206.47000,7006800
07/23/2009,0000,207.96001,209.95000,197.02000,197.50999,5229000
07/24/2009,0000,197.50999,199.00999,192.03999,192.03999,6016900
07/27/2009,0000,192.03999,195.02000,187.06000,189.55000,3675200
07/28/2009,0000,193.03000,202.49001,192.03999,202.49001,7094200
07/29/2009,0000,202.99001,202.99001,192.03999,193.03000,4537500
07/30/2009,0000,193.03000,193.03000,182.59000,188.06000,5131500
07/31/2009,0000,191.03999,194.53000,187.06000,190.05000,4588800
08/03/2009,0000,190.05000,190.05000,178.11000,181.09000,3227000
08/04/2009,0000,184.08000,189.05000,180.10001,183.08000,4275200
08/05/2009,0000,184.08000,185.07001,173.13000,173.63000,4033000
08/06/2009,0000,175.12000,185.07001,173.13000,185.07001,5368700
08/10/2009,0000,184.08000,184.08000,179.10001,179.10001,3098400
08/11/2009,0000,179.10001,186.07001,177.61000,179.60001,4272200
08/12/2009,0000,180.60001,182.09000,178.11000,178.11000,2217000
08/13/2009,0000,183.58000,185.57001,178.61000,180.10001,3741600
08/14/2009,0000,181.09000,181.59000,174.63000,174.63000,3023000
08/17/2009,0000,170.14999,172.14000,162.69000,162.69000,4420900
08/18/2009,0000,157.21001,158.71001,151.74001,152.24001,6026900
08/19/2009,0000,153.73000,155.22000,149.75000,153.23000,5356600
08/20/2009,0000,153.73000,154.23000,142.78999,144.28000,4267200
08/21/2009,0000,146.77000,153.23000,145.77000,146.77000,4961600
08/24/2009,0000,152.24001,156.72000,150.75000,156.72000,4889300
08/25/2009,0000,156.22000,158.71001,153.23000,153.23000,3933500
08/26/2009,0000,154.23000,158.21001,151.24001,156.72000,3896300
08/27/2009,0000,155.72000,157.71001,153.23000,153.23000,2976800
08/28/2009,0000,153.23000,159.20000,152.74001,155.22000,3597800
08/31/2009,0000,156.22000,157.21001,154.23000,155.22000,1182800
09/01/2009,0000,155.22000,163.17999,153.73000,160.20000,4917400
09/02/2009,0000,158.21001,165.17000,157.21001,161.69000,3464200
09/03/2009,0000,163.17999,167.16000,161.19000,165.17000,3513400
09/04/2009,0000,166.17000,168.66000,161.19000,161.19000,2790800
09/07/2009,0000,164.17999,166.67000,163.17999,165.17000,2952600
09/08/2009,0000,166.17000,166.67000,156.72000,159.70000,2856200
09/09/2009,0000,159.20000,162.19000,158.21001,158.21001,1625000
09/10/2009,0000,162.19000,162.69000,154.23000,156.22000,1813000
09/11/2009,0000,157.21001,158.21001,153.73000,155.22000,1719500
09/14/2009,0000,153.73000,155.22000,151.74001,151.74001,951700
09/15/2009,0000,153.23000,159.70000,153.23000,159.70000,2387800
09/16/2009,0000,161.19000,162.19000,157.71001,159.70000,2138600
09/17/2009,0000,161.69000,163.17999,157.21001,157.21001,1770800
09/18/2009,0000,156.72000,168.16000,156.22000,168.16000,6038000
09/21/2009,0000,170.14999,177.11000,168.16000,174.13000,6411800
09/22/2009,0000,177.61000,181.09000,174.13000,175.12000,4661100
09/23/2009,0000,177.11000,177.11000,167.16000,167.66000,3566700
09/24/2009,0000,168.66000,173.13000,167.16000,172.14000,2650100
09/25/2009,0000,172.14000,174.13000,171.14000,173.13000,2027000
09/28/2009,0000,172.64000,172.64000,166.67000,167.16000,1423000
09/29/2009,0000,170.64999,174.13000,169.64999,171.14000,2013000
09/30/2009,0000,171.14000,175.12000,170.14999,174.13000,2512400
10/01/2009,0000,176.62000,179.10001,175.12000,175.12000,2826000
10/02/2009,0000,174.13000,174.63000,172.14000,172.64000,1344600
10/05/2009,0000,173.13000,175.12000,171.64000,175.12000,1202900
10/06/2009,0000,176.62000,176.62000,171.64000,172.64000,2253200
10/07/2009,0000,173.13000,173.63000,170.14999,170.14999,1645100
10/08/2009,0000,171.14000,173.63000,164.17999,164.17999,2454200
10/09/2009,0000,166.17000,167.16000,160.20000,167.16000,2461200
10/12/2009,0000,167.16000,168.16000,165.17000,167.16000,2178800
10/13/2009,0000,161.00000,164.50000,160.00000,162.00000,1906000
10/14/2009,0000,164.00000,165.00000,163.00000,163.00000,1613000
10/15/2009,0000,163.00000,170.00000,160.00000,166.00000,4290000
10/16/2009,0000,168.00000,176.00000,168.00000,173.50000,5013000
10/19/2009,0000,174.50000,175.50000,172.00000,174.00000,1389000
10/20/2009,0000,175.00000,175.00000,172.00000,172.00000,1407000
10/21/2009,0000,172.00000,174.50000,168.50000,168.50000,2038000
10/22/2009,0000,168.50000,172.00000,165.00000,165.50000,2045000
10/23/2009,0000,167.00000,167.50000,164.00000,165.00000,1108000
10/26/2009,0000,166.00000,166.50000,160.00000,161.00000,1654000
10/27/2009,0000,163.00000,167.00000,162.00000,163.00000,2621000
10/28/2009,0000,163.00000,164.50000,161.00000,161.50000,1763000
10/29/2009,0000,155.50000,158.00000,151.00000,154.00000,2865000
10/30/2009,0000,155.00000,156.00000,152.50000,153.00000,1338000
11/02/2009,0000,148.00000,155.50000,148.00000,155.00000,726000
11/03/2009,0000,156.50000,163.00000,155.00000,160.00000,2864000
11/04/2009,0000,166.00000,171.00000,166.00000,171.00000,2513000
11/05/2009,0000,175.00000,175.00000,169.00000,169.00000,4568000
11/06/2009,0000,171.00000,172.50000,168.00000,168.00000,3136000
11/09/2009,0000,169.00000,169.50000,164.50000,165.00000,1301000
11/10/2009,0000,167.00000,173.00000,166.00000,171.00000,4010000
11/11/2009,0000,171.50000,171.50000,168.00000,169.50000,965000
11/12/2009,0000,170.00000,173.00000,170.00000,170.00000,1583000
11/13/2009,0000,171.00000,171.50000,167.50000,169.00000,994000
11/16/2009,0000,169.00000,170.50000,167.00000,168.00000,1164000
11/17/2009,0000,170.00000,173.00000,168.50000,168.50000,2761000
11/18/2009,0000,168.50000,171.00000,166.50000,168.50000,1367000
11/19/2009,0000,170.00000,180.00000,169.00000,180.00000,7973000
11/20/2009,0000,180.00000,181.50000,175.50000,181.50000,4669000
11/23/2009,0000,181.50000,181.50000,177.00000,178.50000,1777000
11/24/2009,0000,180.00000,186.50000,179.00000,180.50000,5414000
11/25/2009,0000,180.50000,181.50000,178.00000,180.00000,2001000
11/26/2009,0000,181.00000,185.00000,178.50000,178.50000,2655000
11/27/2009,0000,174.00000,176.50000,171.00000,171.00000,2623000
11/30/2009,0000,173.00000,176.00000,172.00000,172.00000,2258000
12/01/2009,0000,173.00000,173.50000,169.00000,172.00000,1302000
12/02/2009,0000,173.50000,174.00000,170.50000,171.00000,1572000
12/03/2009,0000,171.50000,174.50000,170.00000,171.00000,1356000
12/04/2009,0000,172.50000,176.00000,170.50000,172.00000,3048000
12/07/2009,0000,175.00000,177.50000,174.00000,175.50000,2730000
12/08/2009,0000,176.00000,180.00000,173.50000,178.50000,2624000
12/09/2009,0000,178.50000,185.00000,178.00000,184.50000,5856000
12/11/2009,0000,180.00000,189.50000,177.00000,189.50000,7771000
12/14/2009,0000,189.50000,196.00000,187.00000,191.50000,7396000
12/15/2009,0000,193.00000,196.00000,189.00000,189.50000,3894000
12/16/2009,0000,189.50000,192.00000,188.00000,188.50000,2071000
12/17/2009,0000,189.00000,190.50000,182.00000,182.00000,3367000
12/18/2009,0000,180.50000,185.50000,180.00000,185.00000,1399000
12/21/2009,0000,186.00000,186.00000,182.00000,183.00000,1180000
12/22/2009,0000,184.50000,184.50000,180.00000,183.50000,1483000
12/23/2009,0000,184.00000,191.50000,183.50000,189.50000,3569000
12/25/2009,0000,189.50000,192.00000,187.00000,187.00000,2181000
04/02/2007,0000,68.21000,69.14000,67.29000,68.12000,2438600
04/03/2007,0000,68.12000,72.82000,68.12000,70.52000,14459600
04/04/2007,0000,70.06000,72.64000,70.06000,71.90000,6115100
04/09/2007,0000,72.55000,75.13000,71.99000,71.99000,9513900
04/10/2007,0000,72.55000,72.64000,69.78000,71.44000,2704400
04/11/2007,0000,70.06000,71.81000,70.06000,70.98000,1242100
04/12/2007,0000,71.90000,73.47000,70.98000,70.98000,2451700
04/13/2007,0000,70.98000,71.62000,67.94000,68.67000,2767300
04/16/2007,0000,68.21000,68.86000,65.91000,67.20000,1807300
04/17/2007,0000,67.20000,67.66000,63.14000,63.14000,2267200
04/18/2007,0000,63.60000,64.53000,62.68000,64.16000,1378800
04/19/2007,0000,64.16000,66.74000,63.79000,65.72000,1438400
04/20/2007,0000,66.37000,70.24000,66.19000,70.24000,2498300
04/23/2007,0000,68.03000,70.06000,68.03000,69.32000,979500
04/24/2007,0000,69.32000,69.60000,68.67000,69.32000,464300
04/25/2007,0000,69.32000,70.06000,68.49000,69.60000,876500
04/26/2007,0000,70.52000,71.35000,69.60000,69.87000,1839800
04/27/2007,0000,70.79000,72.82000,70.52000,70.98000,2496100
04/30/2007,0000,71.72000,71.90000,67.38000,67.75000,1541500
05/02/2007,0000,67.75000,68.21000,63.79000,64.90000,1440600
05/03/2007,0000,65.45000,65.91000,62.68000,64.53000,1665200
05/04/2007,0000,65.45000,65.45000,63.97000,64.53000,1412400
05/07/2007,0000,64.99000,67.29000,64.99000,66.00000,1238800
05/08/2007,0000,66.09000,66.83000,65.54000,66.00000,726800
05/09/2007,0000,66.00000,66.37000,64.25000,64.43000,842900
05/10/2007,0000,64.62000,64.99000,63.14000,64.25000,1270300
05/11/2007,0000,64.25000,66.28000,63.97000,65.45000,1346200
05/14/2007,0000,65.45000,66.09000,64.34000,64.53000,876500
05/15/2007,0000,64.99000,66.74000,64.99000,64.99000,2197800
05/16/2007,0000,65.17000,65.82000,64.34000,64.53000,624800
05/17/2007,0000,64.53000,67.38000,64.53000,66.46000,2948500
05/18/2007,0000,67.29000,69.32000,65.91000,68.67000,3934600
05/21/2007,0000,68.67000,70.52000,67.75000,68.67000,3021200
05/22/2007,0000,69.14000,71.53000,68.95000,70.33000,3336900
05/23/2007,0000,70.98000,72.64000,70.52000,71.44000,3763200
05/24/2007,0000,71.44000,72.55000,70.98000,71.16000,2796600
05/25/2007,0000,70.52000,72.73000,70.52000,70.89000,2331200
05/28/2007,0000,71.90000,73.56000,71.16000,71.99000,4432500
05/29/2007,0000,72.18000,72.55000,70.24000,70.52000,1735700
05/30/2007,0000,70.52000,71.44000,69.97000,69.97000,1394000
05/31/2007,0000,71.16000,71.62000,70.52000,70.70000,1152000
06/01/2007,0000,71.16000,72.55000,70.79000,71.90000,1762800
06/04/2007,0000,72.82000,75.59000,71.99000,74.76000,5986000
06/05/2007,0000,75.59000,79.92000,75.40000,78.81000,13350900
06/06/2007,0000,79.46000,80.57000,76.51000,76.79000,6433000
06/07/2007,0000,76.60000,80.01000,75.86000,79.28000,2794500
06/08/2007,0000,78.81000,83.88000,78.35000,81.12000,5359000
06/11/2007,0000,82.13000,85.45000,82.13000,84.25000,4357700
06/12/2007,0000,85.27000,85.27000,81.58000,82.13000,2334500
06/13/2007,0000,82.04000,83.79000,80.66000,80.66000,2053500
06/14/2007,0000,82.04000,82.04000,78.81000,79.28000,1903800
06/15/2007,0000,80.38000,82.41000,79.74000,81.67000,3064600
06/20/2007,0000,82.78000,83.70000,80.38000,80.38000,2300900
06/21/2007,0000,80.20000,81.21000,79.28000,79.46000,1798600
06/22/2007,0000,79.92000,81.03000,79.28000,80.38000,2789000
06/25/2007,0000,88.40000,88.68000,85.18000,86.00000,5940500
06/26/2007,0000,86.65000,86.65000,83.79000,84.90000,1696600
06/27/2007,0000,85.64000,90.06000,85.27000,89.42000,4800300
06/28/2007,0000,91.63000,91.63000,88.12000,89.69000,3051600
06/29/2007,0000,90.24000,90.80000,88.49000,88.49000,1754100
07/02/2007,0000,89.60000,93.10000,88.31000,92.18000,3940000
07/03/2007,0000,94.02000,94.02000,91.26000,91.26000,2814000
07/04/2007,0000,91.72000,95.41000,90.43000,94.49000,4120100
07/05/2007,0000,94.95000,98.17000,94.49000,95.41000,2710900
07/06/2007,0000,95.41000,96.79000,93.56000,94.49000,1959100
07/09/2007,0000,95.41000,100.94000,94.02000,98.17000,2991900
07/10/2007,0000,98.63000,100.48000,96.33000,98.17000,2220600
07/11/2007,0000,98.63000,104.16000,98.63000,100.02000,2852000
07/12/2007,0000,100.48000,103.24000,99.56000,100.02000,2207600
07/13/2007,0000,102.78000,103.24000,97.25000,97.25000,2754300
07/16/2007,0000,97.71000,99.56000,90.52000,91.26000,2970200
07/17/2007,0000,91.26000,92.09000,86.65000,90.06000,3115600
07/18/2007,0000,89.97000,93.10000,89.88000,90.34000,2316100
07/19/2007,0000,91.07000,94.02000,90.52000,90.52000,2499400
07/20/2007,0000,92.09000,92.18000,87.57000,88.95000,3100400
07/23/2007,0000,90.34000,91.26000,88.95000,91.17000,2834600
07/24/2007,0000,92.18000,97.25000,92.18000,96.33000,5847200
07/25/2007,0000,96.33000,98.63000,94.95000,94.95000,2615500
07/26/2007,0000,94.95000,96.79000,88.95000,88.95000,3354200
07/27/2007,0000,85.27000,88.49000,84.81000,86.00000,2415900
07/30/2007,0000,87.57000,89.88000,86.47000,89.78000,2574200
07/31/2007,0000,91.26000,93.56000,90.61000,93.56000,3663400
08/01/2007,0000,93.56000,93.56000,90.15000,90.34000,1763900
08/02/2007,0000,91.72000,92.64000,84.44000,87.76000,1446000
08/03/2007,0000,89.23000,89.88000,87.76000,89.88000,838500
08/06/2007,0000,88.49000,89.42000,86.65000,89.23000,811400
08/07/2007,0000,90.34000,90.80000,88.12000,88.49000,713800
08/08/2007,0000,89.78000,93.56000,88.77000,91.44000,2392000
08/09/2007,0000,94.02000,94.02000,91.26000,91.72000,2371400
08/10/2007,0000,89.32000,90.34000,88.95000,89.14000,950300
08/14/2007,0000,87.57000,88.03000,83.42000,83.42000,1513300
08/15/2007,0000,81.12000,81.58000,77.62000,77.62000,1968900
08/16/2007,0000,72.45000,74.11000,72.27000,72.27000,1702000
08/17/2007,0000,68.21000,73.28000,68.21000,73.28000,3132900
08/20/2007,0000,78.35000,78.35000,76.14000,78.35000,1040300
08/21/2007,0000,78.35000,80.11000,75.59000,76.51000,910100
08/22/2007,0000,76.51000,76.51000,71.90000,76.05000,797300
08/23/2007,0000,77.43000,78.72000,76.51000,77.43000,860200
08/24/2007,0000,77.43000,77.43000,75.77000,76.05000,468600
08/27/2007,0000,77.43000,80.20000,76.97000,77.43000,1152000
08/28/2007,0000,77.43000,78.35000,75.77000,78.35000,773400
08/29/2007,0000,74.67000,82.78000,74.67000,82.78000,2335600
08/30/2007,0000,85.27000,85.54000,81.67000,81.67000,2688100
08/31/2007,0000,83.42000,83.79000,80.57000,80.84000,996900
09/03/2007,0000,81.30000,82.32000,78.81000,78.81000,1348400
09/04/2007,0000,79.64000,79.74000,75.59000,76.60000,1490500
09/05/2007,0000,77.98000,78.17000,76.14000,76.14000,734400
09/06/2007,0000,75.59000,77.43000,75.13000,77.43000,810300
09/07/2007,0000,77.43000,78.08000,76.79000,77.06000,663900
09/10/2007,0000,76.33000,76.42000,75.68000,75.96000,344900
09/11/2007,0000,76.60000,77.43000,76.05000,76.51000,701800
09/12/2007,0000,77.16000,77.34000,74.67000,74.67000,1273500
09/13/2007,0000,75.40000,75.40000,72.36000,73.19000,1748700
09/14/2007,0000,74.67000,75.77000,73.10000,75.04000,1724800
09/17/2007,0000,75.22000,75.50000,73.74000,73.93000,439300
09/19/2007,0000,76.33000,76.33000,71.26000,71.26000,1059800
09/20/2007,0000,72.36000,74.39000,71.62000,71.90000,1811600
09/21/2007,0000,72.36000,74.30000,72.36000,73.84000,864600
09/26/2007,0000,75.59000,75.59000,74.30000,75.22000,662800
09/27/2007,0000,76.97000,76.97000,74.67000,75.59000,865600
09/28/2007,0000,76.33000,76.33000,74.67000,74.85000,663900
10/01/2007,0000,75.50000,78.17000,74.67000,77.34000,2423400
10/02/2007,0000,78.17000,78.17000,74.85000,75.77000,1716100
10/03/2007,0000,75.77000,76.05000,73.38000,73.47000,1552300
10/04/2007,0000,74.57000,75.59000,72.82000,72.92000,1809400
10/05/2007,0000,72.92000,74.67000,72.92000,73.74000,1281100
10/08/2007,0000,74.76000,75.13000,73.28000,74.48000,1459000
10/09/2007,0000,74.67000,75.31000,72.64000,72.73000,1168300
10/11/2007,0000,72.82000,73.65000,72.09000,72.36000,915500
10/12/2007,0000,73.19000,73.28000,70.15000,70.15000,903600
10/15/2007,0000,72.55000,73.93000,71.26000,71.90000,1449300
10/16/2007,0000,72.36000,73.28000,71.90000,73.10000,938300
10/17/2007,0000,73.65000,75.04000,73.65000,74.39000,1231200
10/18/2007,0000,74.85000,79.55000,74.85000,79.55000,3693800
10/19/2007,0000,79.46000,80.66000,77.98000,79.74000,3140500
10/22/2007,0000,76.51000,77.71000,76.14000,77.71000,1017500
10/23/2007,0000,78.35000,78.63000,76.88000,77.43000,1630400
10/24/2007,0000,77.89000,77.89000,75.13000,75.40000,2795500
10/25/2007,0000,73.83000,75.82000,73.03000,73.83000,3165700
10/26/2007,0000,75.42000,77.61000,74.13000,77.61000,2027000
10/29/2007,0000,79.01000,82.79000,79.01000,81.89000,4905400
10/30/2007,0000,84.38000,87.56000,81.09000,85.57000,8286200
10/31/2007,0000,85.97000,87.46000,81.19000,81.19000,4554600
11/01/2007,0000,83.48000,85.37000,82.49000,84.58000,4477200
11/02/2007,0000,83.78000,89.05000,82.69000,88.56000,6560600
11/05/2007,0000,88.56000,92.54000,87.76000,89.55000,5732500
11/06/2007,0000,91.04000,91.94000,87.56000,87.56000,2937600
11/07/2007,0000,87.66000,90.95000,87.56000,88.16000,2309400
11/08/2007,0000,84.08000,87.36000,82.29000,84.48000,1554700
11/09/2007,0000,81.59000,85.47000,79.90000,84.08000,1504400
11/12/2007,0000,81.69000,83.48000,79.90000,80.90000,875300
11/13/2007,0000,81.09000,86.47000,81.09000,86.47000,2406900
11/14/2007,0000,90.45000,92.34000,88.56000,89.65000,3656100
11/15/2007,0000,89.65000,94.03000,89.65000,90.55000,3644100
11/16/2007,0000,88.56000,89.85000,87.86000,88.76000,1232100
11/19/2007,0000,89.55000,94.43000,89.55000,91.34000,2889300
11/20/2007,0000,90.55000,93.03000,89.15000,92.04000,2270200
11/21/2007,0000,93.03000,95.32000,91.54000,91.54000,3629000
11/22/2007,0000,91.54000,92.94000,89.85000,91.54000,1679300
11/23/2007,0000,92.04000,93.83000,86.67000,87.56000,1770800
11/26/2007,0000,88.96000,90.45000,84.58000,85.57000,1825000
11/27/2007,0000,84.48000,84.58000,79.60000,83.18000,1583800
11/28/2007,0000,83.58000,84.88000,82.09000,83.18000,922500
11/29/2007,0000,85.57000,85.57000,82.79000,82.79000,868300
11/30/2007,0000,83.68000,85.27000,83.28000,85.27000,759700
12/03/2007,0000,86.27000,90.15000,85.37000,89.05000,1697400
12/04/2007,0000,89.55000,93.33000,89.25000,92.04000,2030000
12/05/2007,0000,92.04000,95.22000,91.14000,94.23000,3225000
12/06/2007,0000,95.52000,96.92000,92.04000,92.04000,1992900
12/07/2007,0000,93.53000,94.23000,91.04000,92.14000,1421000
12/10/2007,0000,92.94000,93.83000,91.34000,91.54000,1148700
12/11/2007,0000,92.54000,93.13000,89.25000,90.55000,1062200
12/12/2007,0000,89.05000,91.54000,89.05000,90.55000,781800
12/13/2007,0000,91.04000,91.44000,85.67000,86.07000,1088400
12/14/2007,0000,86.07000,86.07000,81.59000,84.08000,1650200
12/17/2007,0000,83.08000,83.48000,78.21000,78.31000,1017000
12/18/2007,0000,74.23000,80.10000,72.84000,79.60000,1799900
12/19/2007,0000,80.60000,83.48000,80.60000,83.48000,1254200
12/20/2007,0000,83.58000,83.58000,80.60000,80.70000,708500
12/21/2007,0000,81.59000,82.49000,79.10000,82.19000,1195900
12/24/2007,0000,83.08000,84.48000,82.49000,82.69000,894400
12/25/2007,0000,82.69000,86.07000,82.59000,83.88000,1499400
12/26/2007,0000,83.08000,84.18000,82.19000,84.18000,706500
12/27/2007,0000,84.18000,86.57000,84.18000,86.57000,1456200
12/28/2007,0000,86.07000,88.86000,84.58000,88.56000,1812000
12/31/2007,0000,88.56000,89.05000,87.26000,87.26000,754700
01/02/2008,0000,87.26000,87.56000,85.07000,85.07000,653200
01/03/2008,0000,84.18000,84.18000,81.59000,81.69000,1315500
01/04/2008,0000,81.69000,82.29000,80.60000,81.59000,771800
01/07/2008,0000,79.40000,79.50000,76.62000,76.72000,906500
01/08/2008,0000,74.73000,80.10000,74.73000,79.60000,643200
01/09/2008,0000,78.11000,82.09000,77.11000,80.40000,847200
01/10/2008,0000,82.09000,82.09000,79.70000,79.70000,475300
01/11/2008,0000,82.09000,82.29000,80.30000,81.19000,856200
01/14/2008,0000,82.19000,82.59000,80.00000,80.20000,859200
01/15/2008,0000,80.80000,82.59000,78.11000,79.10000,1659200
01/16/2008,0000,77.61000,77.61000,73.63000,73.83000,2247100
01/17/2008,0000,73.83000,75.32000,68.76000,71.14000,2293400
01/18/2008,0000,69.65000,73.73000,67.16000,73.63000,2130500
01/21/2008,0000,73.63000,75.52000,73.13000,74.63000,820000
01/22/2008,0000,69.65000,71.64000,69.45000,69.45000,1639100
01/23/2008,0000,71.64000,73.03000,67.76000,69.45000,1306400
01/24/2008,0000,71.64000,72.34000,69.25000,72.04000,1487300
01/25/2008,0000,73.63000,74.63000,72.44000,73.83000,887400
01/28/2008,0000,73.83000,73.83000,70.15000,70.15000,593900
01/29/2008,0000,70.15000,74.63000,69.45000,74.43000,1680300
01/30/2008,0000,75.12000,75.92000,73.23000,74.73000,973800
01/31/2008,0000,73.43000,75.42000,72.64000,75.22000,470300
02/01/2008,0000,75.62000,76.22000,74.03000,74.63000,649200
02/12/2008,0000,74.13000,74.43000,70.65000,70.85000,566800
02/13/2008,0000,71.64000,74.03000,69.75000,70.75000,619000
02/14/2008,0000,71.44000,73.53000,71.14000,73.13000,692400
02/15/2008,0000,71.64000,73.63000,71.04000,73.23000,1042100
02/18/2008,0000,73.23000,78.21000,72.74000,77.61000,1453200
02/19/2008,0000,78.81000,79.30000,77.41000,77.51000,1091400
02/20/2008,0000,77.51000,78.11000,75.62000,75.62000,538600
02/21/2008,0000,76.32000,79.10000,76.22000,77.21000,938600
02/22/2008,0000,76.72000,76.72000,74.93000,76.12000,385900
02/25/2008,0000,76.42000,77.61000,75.62000,76.02000,501400
02/26/2008,0000,74.13000,76.42000,74.13000,74.83000,760700
02/27/2008,0000,75.62000,77.21000,75.62000,76.52000,702400
02/29/2008,0000,75.32000,81.79000,75.32000,81.79000,1788800
03/03/2008,0000,81.79000,84.38000,80.80000,82.39000,2121500
03/04/2008,0000,85.07000,85.37000,83.28000,84.38000,1318500
03/05/2008,0000,85.07000,86.97000,84.38000,84.38000,975800
03/06/2008,0000,85.47000,87.46000,85.17000,86.57000,1556700
03/07/2008,0000,86.07000,89.45000,85.17000,87.06000,2195900
03/10/2008,0000,87.56000,89.85000,87.56000,89.05000,1315500
03/11/2008,0000,89.05000,90.05000,88.66000,89.05000,887400
03/12/2008,0000,90.55000,92.84000,89.55000,89.55000,1206000
03/13/2008,0000,89.05000,91.04000,87.56000,87.56000,541600
03/14/2008,0000,88.06000,88.76000,83.88000,85.57000,824100
03/17/2008,0000,82.09000,87.36000,82.09000,85.97000,1007000
03/18/2008,0000,86.57000,89.55000,85.57000,89.55000,473300
03/19/2008,0000,90.55000,90.75000,88.06000,88.06000,480300
03/20/2008,0000,87.56000,89.05000,86.47000,89.05000,578800
03/21/2008,0000,90.35000,93.53000,89.05000,90.55000,1971800
03/24/2008,0000,96.82000,96.82000,92.34000,93.03000,1434100
03/25/2008,0000,94.03000,95.12000,93.03000,93.03000,1018000
03/26/2008,0000,93.23000,94.43000,93.23000,93.63000,588900
03/27/2008,0000,93.43000,95.22000,92.54000,94.93000,846200
03/28/2008,0000,95.02000,96.02000,88.36000,91.34000,2351600
03/31/2008,0000,90.65000,92.54000,89.05000,92.04000,704500
04/01/2008,0000,92.34000,92.94000,90.55000,90.55000,277300
04/02/2008,0000,91.54000,92.14000,91.54000,91.94000,289400
04/03/2008,0000,92.54000,92.64000,91.04000,92.44000,395900
04/07/2008,0000,93.53000,96.52000,93.53000,94.03000,1343600
04/08/2008,0000,94.03000,95.52000,93.83000,94.03000,540600
04/09/2008,0000,94.03000,95.02000,91.54000,92.04000,1030100
04/10/2008,0000,91.54000,93.23000,91.54000,92.54000,565800
04/11/2008,0000,92.54000,94.83000,91.84000,93.83000,888400
04/14/2008,0000,93.03000,93.13000,91.14000,91.64000,519500
04/15/2008,0000,91.54000,93.03000,91.14000,92.34000,1019000
04/16/2008,0000,92.14000,92.74000,90.05000,91.24000,1006000
04/17/2008,0000,91.84000,93.53000,91.84000,92.04000,1168800
04/18/2008,0000,92.54000,95.42000,92.14000,95.12000,1343600
04/21/2008,0000,96.32000,100.50000,96.22000,99.50000,3500400
04/22/2008,0000,100.50000,101.49000,97.71000,100.50000,2431000
04/23/2008,0000,100.50000,103.48000,99.30000,101.99000,1803900
04/24/2008,0000,102.49000,104.48000,97.81000,97.81000,1375800
04/25/2008,0000,99.50000,100.00000,97.11000,97.21000,1273300
04/28/2008,0000,97.51000,98.91000,96.52000,96.52000,432100
04/29/2008,0000,97.01000,98.01000,96.02000,97.51000,506500
04/30/2008,0000,98.01000,102.49000,96.52000,100.50000,2661200
05/02/2008,0000,102.49000,107.46000,101.00000,107.46000,5626900
05/05/2008,0000,108.46000,114.93000,107.46000,113.43000,5381700
05/06/2008,0000,113.43000,114.93000,110.95000,112.44000,2136600
05/07/2008,0000,112.44000,115.42000,109.95000,109.95000,1814000
05/08/2008,0000,109.95000,117.41000,109.45000,117.41000,2866200
05/09/2008,0000,118.91000,121.39000,113.93000,117.41000,4303400
05/12/2008,0000,117.41000,117.41000,110.45000,113.43000,3768700
05/13/2008,0000,113.93000,115.92000,112.44000,115.92000,1339600
05/14/2008,0000,116.92000,119.40000,112.44000,119.40000,1313500
05/15/2008,0000,121.39000,122.39000,117.41000,117.41000,1613000
05/16/2008,0000,117.41000,120.90000,116.42000,116.42000,1104400
05/19/2008,0000,116.42000,118.41000,114.93000,115.42000,619000
05/20/2008,0000,115.42000,122.89000,115.42000,118.41000,1460200
05/21/2008,0000,118.41000,121.89000,118.41000,119.90000,1222000
05/22/2008,0000,119.40000,119.90000,115.42000,115.92000,1195900
05/23/2008,0000,117.41000,118.91000,110.95000,110.95000,1460200
05/26/2008,0000,109.45000,116.42000,107.96000,116.42000,1508500
05/27/2008,0000,116.42000,116.92000,112.94000,113.93000,603000
05/28/2008,0000,113.93000,115.42000,107.46000,108.46000,1271300
05/29/2008,0000,110.45000,114.43000,108.96000,114.43000,1505400
05/30/2008,0000,114.43000,116.42000,112.44000,113.93000,1231100
06/02/2008,0000,114.43000,117.41000,111.44000,112.44000,980800
06/03/2008,0000,109.45000,111.44000,104.98000,105.47000,1765700
06/04/2008,0000,103.98000,106.47000,102.99000,105.47000,1173800
06/05/2008,0000,105.47000,105.47000,101.49000,103.48000,1696400
06/06/2008,0000,105.47000,110.45000,103.98000,110.45000,2063200
06/09/2008,0000,109.45000,114.93000,108.46000,114.43000,2378800
06/10/2008,0000,114.43000,114.43000,107.46000,108.96000,1031100
06/11/2008,0000,108.96000,110.45000,103.98000,104.48000,1898400
06/12/2008,0000,101.49000,101.99000,97.21000,97.51000,1098400
06/13/2008,0000,97.81000,103.98000,97.31000,103.98000,2479300
06/16/2008,0000,104.48000,108.46000,103.48000,103.98000,1654200
06/17/2008,0000,105.47000,108.46000,102.49000,107.46000,1229100
06/18/2008,0000,108.46000,114.43000,106.47000,112.94000,1977800
06/19/2008,0000,111.44000,115.92000,110.95000,113.43000,1633100
06/20/2008,0000,113.93000,114.43000,108.46000,108.96000,1153700
06/23/2008,0000,105.47000,112.94000,105.47000,112.94000,1210000
06/24/2008,0000,113.43000,113.93000,107.46000,108.96000,1441100
06/25/2008,0000,108.96000,110.95000,104.48000,105.47000,1128600
06/26/2008,0000,105.47000,111.94000,103.48000,108.46000,2049100
06/27/2008,0000,101.00000,103.98000,101.00000,101.99000,1594900
06/30/2008,0000,104.98000,108.96000,103.48000,103.48000,3137600
07/01/2008,0000,102.49000,106.97000,101.49000,104.48000,1648100
07/02/2008,0000,102.49000,109.95000,102.49000,106.47000,1757700
07/03/2008,0000,106.47000,112.44000,103.98000,111.94000,1147700
07/04/2008,0000,112.44000,112.94000,104.98000,105.47000,853200
07/07/2008,0000,105.47000,107.96000,104.48000,105.97000,628100
07/08/2008,0000,105.97000,107.96000,102.49000,102.99000,614000
07/09/2008,0000,105.47000,107.46000,103.98000,105.47000,437100
07/10/2008,0000,105.47000,105.97000,100.50000,104.48000,1375800
07/11/2008,0000,105.47000,107.46000,102.99000,106.47000,1776800
07/14/2008,0000,103.48000,106.97000,103.48000,106.47000,637100
07/15/2008,0000,104.48000,105.47000,99.10000,99.10000,1497400
07/16/2008,0000,97.01000,98.01000,92.24000,92.24000,2435100
07/17/2008,0000,95.32000,95.32000,91.54000,93.03000,1289400
07/18/2008,0000,94.43000,98.51000,92.54000,93.03000,1323500
07/21/2008,0000,94.63000,95.52000,91.54000,93.53000,660200
07/22/2008,0000,93.53000,95.92000,92.54000,92.74000,879300
07/23/2008,0000,93.73000,99.01000,93.73000,98.91000,2209900
07/24/2008,0000,101.49000,101.99000,98.11000,100.50000,1037100
07/25/2008,0000,96.52000,98.51000,94.53000,96.12000,1078300
07/29/2008,0000,93.63000,94.43000,92.54000,92.84000,605000
07/30/2008,0000,95.42000,95.52000,92.34000,92.34000,524600
07/31/2008,0000,93.03000,94.13000,85.97000,86.17000,2015000
08/01/2008,0000,85.17000,87.56000,80.70000,87.56000,2297400
08/04/2008,0000,86.57000,89.05000,85.57000,86.77000,1654200
08/05/2008,0000,86.77000,87.76000,84.58000,84.78000,900400
08/06/2008,0000,86.57000,89.75000,86.07000,88.36000,1208000
08/07/2008,0000,88.96000,91.94000,87.76000,90.15000,1601900
08/08/2008,0000,90.15000,96.42000,89.75000,96.42000,1960700
08/11/2008,0000,97.51000,97.51000,94.43000,94.53000,1366700
08/12/2008,0000,95.62000,98.01000,94.53000,95.22000,1600900
08/13/2008,0000,90.55000,96.52000,90.55000,95.52000,980800
08/14/2008,0000,95.52000,96.32000,94.53000,95.52000,688400
08/15/2008,0000,96.52000,97.81000,93.03000,93.03000,748700
08/18/2008,0000,93.03000,93.93000,88.36000,89.55000,1130600
08/19/2008,0000,86.87000,92.14000,86.87000,91.54000,670300
08/20/2008,0000,91.34000,92.94000,90.65000,92.04000,322600
08/21/2008,0000,90.85000,92.84000,90.85000,92.04000,249200
08/22/2008,0000,92.04000,92.34000,89.55000,90.05000,325600
08/25/2008,0000,91.24000,91.84000,87.66000,87.66000,484400
08/26/2008,0000,86.57000,87.56000,84.08000,87.56000,1734600
08/27/2008,0000,86.57000,91.44000,86.57000,90.75000,886400
08/28/2008,0000,89.55000,91.94000,89.55000,89.85000,289400
08/29/2008,0000,91.54000,91.54000,89.15000,89.85000,357700
09/01/2008,0000,88.06000,89.55000,87.26000,87.26000,201000
09/02/2008,0000,87.26000,89.25000,86.57000,86.57000,340600
09/03/2008,0000,86.77000,87.26000,80.60000,83.58000,999900
09/04/2008,0000,83.58000,83.88000,78.71000,79.60000,1204900
09/05/2008,0000,77.31000,81.59000,77.31000,81.59000,650200
09/08/2008,0000,84.58000,86.57000,83.58000,86.57000,626100
09/09/2008,0000,85.97000,85.97000,82.09000,82.09000,260200
09/10/2008,0000,82.09000,83.08000,80.90000,81.69000,229100
09/11/2008,0000,83.58000,84.58000,78.61000,79.60000,971800
09/12/2008,0000,78.21000,79.70000,74.33000,77.11000,806000
09/15/2008,0000,74.63000,74.63000,71.74000,71.74000,836100
09/16/2008,0000,66.77000,68.16000,66.77000,66.77000,913500
09/17/2008,0000,68.16000,70.65000,65.47000,66.77000,1110500
09/18/2008,0000,62.79000,65.67000,62.19000,65.67000,1235100
09/19/2008,0000,68.46000,70.25000,67.66000,70.25000,1441100
09/22/2008,0000,74.43000,74.43000,71.04000,71.34000,1211000
09/23/2008,0000,69.65000,73.93000,68.66000,73.93000,920500
09/24/2008,0000,72.14000,76.62000,72.14000,75.62000,644200
09/25/2008,0000,74.43000,75.12000,72.84000,72.94000,426100
09/26/2008,0000,72.64000,73.43000,68.66000,69.65000,415000
09/30/2008,0000,64.78000,69.35000,64.78000,68.66000,442200
10/01/2008,0000,69.65000,70.65000,65.97000,69.45000,1064200
10/02/2008,0000,68.66000,70.15000,67.46000,68.36000,455200
10/03/2008,0000,66.37000,68.66000,65.27000,68.36000,675300
10/06/2008,0000,67.66000,68.06000,64.88000,65.67000,491400
10/07/2008,0000,62.69000,64.68000,62.69000,64.38000,614000
10/08/2008,0000,63.18000,63.18000,59.90000,59.90000,1396900
10/09/2008,0000,59.90000,60.30000,57.71000,58.71000,1214000
10/13/2008,0000,56.72000,56.82000,56.72000,56.72000,208000
10/14/2008,0000,60.60000,60.60000,59.70000,60.60000,1453200
10/15/2008,0000,59.80000,64.78000,58.71000,63.88000,1202900
10/16/2008,0000,61.69000,63.18000,61.69000,61.69000,936600
10/17/2008,0000,64.18000,64.18000,61.49000,61.69000,1294400
10/20/2008,0000,61.69000,65.67000,59.70000,65.67000,824100
10/21/2008,0000,67.56000,70.25000,67.16000,70.25000,2065200
10/22/2008,0000,70.25000,70.65000,67.86000,68.06000,1265200
10/23/2008,0000,65.77000,66.47000,65.77000,65.97000,417000
10/24/2008,0000,63.78000,65.57000,63.68000,63.68000,800900
10/27/2008,0000,62.89000,67.16000,61.69000,65.87000,1019000
10/28/2008,0000,61.69000,63.88000,61.69000,63.88000,1870300
10/29/2008,0000,68.26000,68.26000,68.26000,68.26000,564800
10/30/2008,0000,70.05000,73.03000,65.67000,72.94000,1795900
10/31/2008,0000,72.94000,76.52000,71.24000,74.13000,1353700
11/03/2008,0000,74.93000,74.93000,72.64000,74.13000,823000
11/04/2008,0000,73.03000,78.31000,73.03000,77.31000,935600
11/05/2008,0000,78.51000,82.69000,77.61000,81.49000,2640100
11/06/2008,0000,79.60000,79.60000,75.82000,75.82000,1541600
11/07/2008,0000,70.55000,75.62000,70.55000,75.42000,2114500
11/10/2008,0000,74.93000,77.21000,72.34000,75.42000,1857200
11/11/2008,0000,74.63000,75.02000,72.44000,73.63000,1144600
11/12/2008,0000,73.53000,74.63000,70.55000,71.64000,1334600
11/13/2008,0000,69.25000,70.65000,67.86000,68.66000,1232100
11/14/2008,0000,72.34000,72.64000,69.85000,72.64000,1027100
11/17/2008,0000,68.16000,71.14000,68.16000,69.75000,874300
11/18/2008,0000,67.66000,68.66000,64.88000,64.88000,1669300
11/19/2008,0000,60.50000,66.37000,60.50000,65.27000,1082300
11/20/2008,0000,62.19000,64.58000,62.19000,64.38000,890400
11/21/2008,0000,63.18000,68.66000,63.18000,68.66000,800900
11/24/2008,0000,68.46000,68.46000,63.88000,64.18000,1851200
11/25/2008,0000,67.66000,68.16000,65.77000,66.47000,1585800
11/26/2008,0000,67.56000,70.95000,66.77000,70.95000,1355700
11/27/2008,0000,72.64000,75.62000,71.74000,74.93000,1296400
11/28/2008,0000,74.63000,77.41000,73.73000,77.11000,2399900
12/01/2008,0000,77.61000,79.80000,76.62000,76.62000,1179800
12/02/2008,0000,74.13000,79.40000,74.13000,77.31000,1339600
12/03/2008,0000,78.51000,81.39000,77.31000,79.20000,2494400
12/04/2008,0000,80.60000,82.49000,79.70000,79.70000,1692400
12/05/2008,0000,79.60000,79.60000,75.42000,76.52000,1645100
12/08/2008,0000,78.11000,81.19000,77.51000,79.70000,1295400
12/09/2008,0000,81.00000,83.48000,80.60000,81.99000,1755700
12/10/2008,0000,81.99000,84.38000,81.69000,83.48000,1242100
12/11/2008,0000,86.37000,87.16000,83.38000,83.58000,1855200
12/12/2008,0000,81.99000,82.49000,77.81000,78.61000,2247100
12/15/2008,0000,82.09000,82.09000,80.30000,81.39000,1974800
12/16/2008,0000,80.10000,81.59000,79.70000,81.00000,926600
12/17/2008,0000,82.39000,82.69000,80.10000,81.59000,992900
12/18/2008,0000,82.19000,85.17000,81.09000,85.17000,1408000
12/19/2008,0000,85.17000,87.16000,84.58000,86.37000,1397900
12/22/2008,0000,87.06000,88.06000,83.88000,84.58000,1117500
12/23/2008,0000,84.58000,86.47000,84.08000,85.47000,1442100
12/24/2008,0000,85.47000,85.47000,84.18000,85.17000,729600
12/25/2008,0000,86.67000,88.36000,85.17000,85.27000,1982800
12/26/2008,0000,84.58000,84.78000,82.09000,82.89000,1337600
12/29/2008,0000,83.08000,84.28000,81.79000,82.79000,1057200
12/30/2008,0000,82.89000,85.57000,82.79000,84.98000,1382800
12/31/2008,0000,86.47000,86.47000,83.78000,85.67000,1123500
01/05/2009,0000,88.46000,88.56000,84.18000,84.38000,1489400
01/06/2009,0000,84.38000,85.77000,83.58000,84.38000,1328600
01/07/2009,0000,85.77000,85.77000,83.58000,83.68000,1195900
01/08/2009,0000,82.69000,84.98000,78.61000,79.80000,2167700
01/09/2009,0000,80.10000,81.59000,79.80000,80.60000,751700
01/12/2009,0000,82.79000,82.79000,80.80000,80.90000,638100
01/13/2009,0000,81.49000,82.09000,80.30000,81.59000,468300
01/14/2009,0000,81.59000,82.29000,80.90000,80.90000,510500
01/15/2009,0000,80.60000,80.60000,77.61000,78.81000,505500
01/16/2009,0000,80.20000,80.80000,78.61000,80.20000,566800
01/19/2009,0000,80.20000,82.49000,80.10000,81.19000,637100
01/20/2009,0000,80.90000,81.29000,80.00000,80.40000,446200
01/21/2009,0000,79.10000,81.29000,79.10000,80.60000,598900
02/02/2009,0000,80.60000,80.70000,78.11000,78.61000,502500
02/03/2009,0000,78.61000,82.19000,78.61000,81.09000,1482300
02/04/2009,0000,81.59000,83.08000,81.09000,81.09000,1209000
02/05/2009,0000,81.09000,84.98000,80.90000,84.18000,2222000
02/06/2009,0000,85.57000,89.35000,85.57000,85.57000,3418000
02/09/2009,0000,87.56000,87.56000,84.58000,84.58000,1387900
02/10/2009,0000,85.57000,86.27000,84.58000,85.57000,925600
02/11/2009,0000,85.57000,86.77000,84.38000,86.67000,1151700
02/12/2009,0000,87.56000,89.25000,85.57000,85.57000,1797900
02/13/2009,0000,86.17000,87.36000,85.47000,85.87000,1026100
02/16/2009,0000,87.06000,87.06000,84.48000,84.78000,934600
02/17/2009,0000,85.17000,85.27000,82.19000,83.58000,756700
02/18/2009,0000,82.59000,83.58000,81.19000,82.19000,728600
02/19/2009,0000,82.19000,83.38000,82.19000,82.69000,597900
02/20/2009,0000,82.19000,82.99000,81.00000,81.29000,599900
02/23/2009,0000,81.09000,82.79000,81.00000,82.39000,361800
02/24/2009,0000,82.09000,85.57000,81.59000,84.58000,933600
02/25/2009,0000,85.97000,88.96000,85.57000,85.77000,2318500
02/26/2009,0000,87.46000,90.35000,86.17000,88.36000,2142600
02/27/2009,0000,88.46000,90.05000,88.16000,88.16000,1103400
03/02/2009,0000,88.16000,91.84000,87.76000,89.55000,2285300
03/03/2009,0000,88.76000,89.05000,84.58000,88.46000,939600
03/04/2009,0000,88.46000,89.35000,87.56000,87.66000,956700
03/05/2009,0000,88.46000,90.25000,87.06000,88.56000,1048200
03/06/2009,0000,87.06000,92.14000,87.06000,91.54000,2075300
03/09/2009,0000,91.54000,95.92000,91.54000,94.63000,2585800
03/10/2009,0000,95.52000,96.32000,92.54000,92.64000,1881300
03/11/2009,0000,90.05000,92.34000,86.17000,87.36000,3825000
03/12/2009,0000,87.36000,89.35000,86.57000,88.06000,1556700
03/13/2009,0000,89.35000,94.13000,89.05000,93.23000,4258100
03/16/2009,0000,94.13000,97.31000,91.54000,94.53000,2142600
03/17/2009,0000,94.53000,101.00000,93.13000,101.00000,2599900
03/18/2009,0000,102.99000,107.96000,102.49000,103.48000,4329500
03/19/2009,0000,104.48000,109.95000,101.49000,102.99000,3550600
03/20/2009,0000,104.48000,106.47000,102.49000,102.99000,2797900
03/23/2009,0000,102.99000,109.45000,102.99000,109.45000,2248100
03/24/2009,0000,112.44000,115.42000,109.45000,109.45000,2604900
03/25/2009,0000,107.46000,111.94000,107.46000,110.95000,1877300
03/26/2009,0000,110.95000,110.95000,105.47000,107.46000,2107400
03/27/2009,0000,106.97000,107.96000,101.99000,102.99000,2761700
03/30/2009,0000,102.99000,103.98000,98.61000,99.01000,1811000
03/31/2009,0000,99.50000,104.48000,99.50000,102.99000,2402900
04/01/2009,0000,105.97000,108.96000,104.48000,105.47000,2394900
04/02/2009,0000,107.46000,107.96000,101.99000,103.48000,1376800
04/03/2009,0000,105.47000,106.47000,102.49000,102.99000,1534600
04/06/2009,0000,102.99000,105.97000,101.49000,102.49000,1687300
04/07/2009,0000,102.99000,106.97000,101.49000,106.97000,2268200
04/08/2009,0000,105.47000,107.46000,105.47000,105.47000,1667200
04/09/2009,0000,107.46000,108.46000,105.47000,107.46000,1785800
04/10/2009,0000,113.43000,114.93000,109.45000,114.93000,5778700
04/13/2009,0000,116.42000,122.89000,115.92000,122.89000,3538600
04/14/2009,0000,126.37000,126.37000,119.40000,122.89000,1841100
04/15/2009,0000,122.39000,124.88000,119.90000,120.40000,1752700
04/16/2009,0000,120.40000,128.36000,119.90000,126.37000,2790800
04/17/2009,0000,128.36000,128.36000,117.91000,117.91000,2690300
04/20/2009,0000,117.41000,118.41000,109.95000,116.42000,2481300
04/21/2009,0000,112.94000,118.41000,111.94000,115.42000,2833000
04/22/2009,0000,115.42000,120.40000,115.42000,117.91000,2297400
04/23/2009,0000,117.41000,125.87000,115.42000,125.87000,3235000
04/24/2009,0000,126.37000,134.33000,126.37000,133.33000,5100300
04/27/2009,0000,133.33000,142.28999,133.33000,137.81000,4857100
04/28/2009,0000,138.31000,138.81000,128.36000,128.36000,2896400
04/29/2009,0000,125.37000,129.35001,119.90000,122.39000,2227000
04/30/2009,0000,128.36000,130.85001,125.37000,130.85001,2247100
05/04/2009,0000,130.85001,137.81000,127.86000,132.34000,2909400
05/05/2009,0000,132.34000,134.33000,128.86000,129.85001,2037100
05/06/2009,0000,129.85001,133.33000,122.89000,128.36000,3492300
05/07/2009,0000,128.36000,128.36000,120.40000,121.39000,3598900
05/08/2009,0000,121.39000,124.38000,117.91000,121.39000,4551600
05/11/2009,0000,123.38000,129.85001,123.38000,129.85001,5000800
05/12/2009,0000,129.85001,138.31000,129.85001,132.84000,7702300
05/13/2009,0000,134.33000,141.78999,134.33000,141.78999,5486200
05/14/2009,0000,144.28000,151.24001,142.28999,142.28999,8256000
05/15/2009,0000,146.27000,146.27000,138.31000,140.30000,5567600
05/18/2009,0000,149.25000,149.75000,144.28000,149.75000,5892300
05/19/2009,0000,155.22000,159.20000,150.75000,153.23000,6995800
05/20/2009,0000,156.22000,163.67999,151.24001,163.67999,5310400
05/21/2009,0000,174.13000,175.12000,173.13000,175.12000,2148600
05/22/2009,0000,187.06000,187.06000,187.06000,187.06000,2156700
05/25/2009,0000,200.00000,200.00000,200.00000,200.00000,1855200
05/26/2009,0000,213.92999,213.92999,186.07001,186.07001,13445800
05/27/2009,0000,188.56000,199.00999,178.11000,199.00999,9184600
06/01/2009,0000,212.94000,212.94000,190.05000,203.98000,8945500
06/02/2009,0000,199.00999,207.96001,190.05000,190.05000,5709400
06/03/2009,0000,177.11000,184.08000,177.11000,177.11000,6665100
06/04/2009,0000,177.11000,180.60001,166.17000,179.60001,9007800
06/05/2009,0000,179.10001,182.09000,171.64000,171.64000,5449100
06/08/2009,0000,185.57001,188.56000,177.11000,177.11000,8370600
06/09/2009,0000,176.12000,180.10001,165.17000,165.17000,7353500
06/10/2009,0000,165.17000,168.16000,153.73000,153.73000,7439000
06/11/2009,0000,151.74001,161.19000,150.25000,158.21001,8094200
06/12/2009,0000,159.20000,167.66000,158.21001,159.20000,7481200
06/15/2009,0000,155.22000,157.21001,148.25999,148.25999,4103400
06/16/2009,0000,149.25000,153.23000,141.28999,151.24001,7541500
06/17/2009,0000,153.23000,156.72000,147.25999,151.24001,5692300
06/18/2009,0000,153.73000,156.72000,150.75000,156.72000,5739500
06/19/2009,0000,157.71001,159.70000,155.22000,157.21001,5009900
06/22/2009,0000,160.70000,168.16000,159.20000,168.16000,6862100
06/23/2009,0000,168.16000,179.60001,168.16000,177.11000,10938400
06/24/2009,0000,178.11000,179.60001,170.14999,174.13000,6043000
06/25/2009,0000,175.12000,186.07001,175.12000,186.07001,8513300
06/26/2009,0000,188.06000,199.00999,188.06000,199.00999,9054000
06/29/2009,0000,202.99001,205.97000,185.07001,187.06000,10383600
06/30/2009,0000,189.05000,190.05000,174.13000,180.10001,6802800
07/01/2009,0000,177.11000,191.03999,174.13000,187.06000,8175600
07/02/2009,0000,188.06000,192.03999,182.59000,183.58000,6758600
07/03/2009,0000,179.60001,189.05000,177.11000,184.08000,4794800
07/06/2009,0000,187.06000,192.03999,186.07001,186.07001,4959600
07/07/2009,0000,188.06000,190.55000,183.58000,185.07001,4907400
07/08/2009,0000,183.08000,188.06000,176.62000,177.11000,4948600
07/09/2009,0000,179.10001,184.08000,179.10001,179.60001,3427000
07/10/2009,0000,182.09000,184.58000,178.11000,182.59000,4267200
07/13/2009,0000,182.59000,186.07001,177.61000,177.61000,4129500
07/14/2009,0000,180.10001,189.55000,179.10001,189.55000,6868100
07/15/2009,0000,195.02000,200.00000,190.05000,190.05000,11502200
07/16/2009,0000,196.02000,202.49001,189.05000,196.52000,12004700
07/17/2009,0000,201.00000,209.95000,200.00000,209.95000,6296300
07/20/2009,0000,222.89000,224.38000,217.91000,224.38000,9285100
07/21/2009,0000,221.89000,221.89000,208.96001,208.96001,7160600
07/22/2009,0000,205.97000,212.44000,201.49001,206.47000,7006800
07/23/2009,0000,207.96001,209.95000,197.02000,197.50999,5229000
07/24/2009,0000,197.50999,199.00999,192.03999,192.03999,6016900
07/27/2009,0000,192.03999,195.02000,187.06000,189.55000,3675200
07/28/2009,0000,193.03000,202.49001,192.03999,202.49001,7094200
07/29/2009,0000,202.99001,202.99001,192.03999,193.03000,4537500
07/30/2009,0000,193.03000,193.03000,182.59000,188.06000,5131500
07/31/2009,0000,191.03999,194.53000,187.06000,190.05000,4588800
08/03/2009,0000,190.05000,190.05000,178.11000,181.09000,3227000
08/04/2009,0000,184.08000,189.05000,180.10001,183.08000,4275200
08/05/2009,0000,184.08000,185.07001,173.13000,173.63000,4033000
08/06/2009,0000,175.12000,185.07001,173.13000,185.07001,5368700
08/10/2009,0000,184.08000,184.08000,179.10001,179.10001,3098400
08/11/2009,0000,179.10001,186.07001,177.61000,179.60001,4272200
08/12/2009,0000,180.60001,182.09000,178.11000,178.11000,2217000
08/13/2009,0000,183.58000,185.57001,178.61000,180.10001,3741600
08/14/2009,0000,181.09000,181.59000,174.63000,174.63000,3023000
08/17/2009,0000,170.14999,172.14000,162.69000,162.69000,4420900
08/18/2009,0000,157.21001,158.71001,151.74001,152.24001,6026900
08/19/2009,0000,153.73000,155.22000,149.75000,153.23000,5356600
08/20/2009,0000,153.73000,154.23000,142.78999,144.28000,4267200
08/21/2009,0000,146.77000,153.23000,145.77000,146.77000,4961600
08/24/2009,0000,152.24001,156.72000,150.75000,156.72000,4889300
08/25/2009,0000,156.22000,158.71001,153.23000,153.23000,3933500
08/26/2009,0000,154.23000,158.21001,151.24001,156.72000,3896300
08/27/2009,0000,155.72000,157.71001,153.23000,153.23000,2976800
08/28/2009,0000,153.23000,159.20000,152.74001,155.22000,3597800
08/31/2009,0000,156.22000,157.21001,154.23000,155.22000,1182800
09/01/2009,0000,155.22000,163.17999,153.73000,160.20000,4917400
09/02/2009,0000,158.21001,165.17000,157.21001,161.69000,3464200
09/03/2009,0000,163.17999,167.16000,161.19000,165.17000,3513400
09/04/2009,0000,166.17000,168.66000,161.19000,161.19000,2790800
09/07/2009,0000,164.17999,166.67000,163.17999,165.17000,2952600
09/08/2009,0000,166.17000,166.67000,156.72000,159.70000,2856200
09/09/2009,0000,159.20000,162.19000,158.21001,158.21001,1625000
09/10/2009,0000,162.19000,162.69000,154.23000,156.22000,1813000
09/11/2009,0000,157.21001,158.21001,153.73000,155.22000,1719500
09/14/2009,0000,153.73000,155.22000,151.74001,151.74001,951700
09/15/2009,0000,153.23000,159.70000,153.23000,159.70000,2387800
09/16/2009,0000,161.19000,162.19000,157.71001,159.70000,2138600
09/17/2009,0000,161.69000,163.17999,157.21001,157.21001,1770800
09/18/2009,0000,156.72000,168.16000,156.22000,168.16000,6038000
09/21/2009,0000,170.14999,177.11000,168.16000,174.13000,6411800
09/22/2009,0000,177.61000,181.09000,174.13000,175.12000,4661100
09/23/2009,0000,177.11000,177.11000,167.16000,167.66000,3566700
09/24/2009,0000,168.66000,173.13000,167.16000,172.14000,2650100
09/25/2009,0000,172.14000,174.13000,171.14000,173.13000,2027000
09/28/2009,0000,172.64000,172.64000,166.67000,167.16000,1423000
09/29/2009,0000,170.64999,174.13000,169.64999,171.14000,2013000
09/30/2009,0000,171.14000,175.12000,170.14999,174.13000,2512400
10/01/2009,0000,176.62000,179.10001,175.12000,175.12000,2826000
10/02/2009,0000,174.13000,174.63000,172.14000,172.64000,1344600
10/05/2009,0000,173.13000,175.12000,171.64000,175.12000,1202900
10/06/2009,0000,176.62000,176.62000,171.64000,172.64000,2253200
10/07/2009,0000,173.13000,173.63000,170.14999,170.14999,1645100
10/08/2009,0000,171.14000,173.63000,164.17999,164.17999,2454200
10/09/2009,0000,166.17000,167.16000,160.20000,167.16000,2461200
10/12/2009,0000,167.16000,168.16000,165.17000,167.16000,2178800
10/13/2009,0000,161.00000,164.50000,160.00000,162.00000,1906000
10/14/2009,0000,164.00000,165.00000,163.00000,163.00000,1613000
10/15/2009,0000,163.00000,170.00000,160.00000,166.00000,4290000
10/16/2009,0000,168.00000,176.00000,168.00000,173.50000,5013000
10/19/2009,0000,174.50000,175.50000,172.00000,174.00000,1389000
10/20/2009,0000,175.00000,175.00000,172.00000,172.00000,1407000
10/21/2009,0000,172.00000,174.50000,168.50000,168.50000,2038000
10/22/2009,0000,168.50000,172.00000,165.00000,165.50000,2045000
10/23/2009,0000,167.00000,167.50000,164.00000,165.00000,1108000
10/26/2009,0000,166.00000,166.50000,160.00000,161.00000,1654000
10/27/2009,0000,163.00000,167.00000,162.00000,163.00000,2621000
10/28/2009,0000,163.00000,164.50000,161.00000,161.50000,1763000
10/29/2009,0000,155.50000,158.00000,151.00000,154.00000,2865000
10/30/2009,0000,155.00000,156.00000,152.50000,153.00000,1338000
11/02/2009,0000,148.00000,155.50000,148.00000,155.00000,726000
11/03/2009,0000,156.50000,163.00000,155.00000,160.00000,2864000
11/04/2009,0000,166.00000,171.00000,166.00000,171.00000,2513000
11/05/2009,0000,175.00000,175.00000,169.00000,169.00000,4568000
11/06/2009,0000,171.00000,172.50000,168.00000,168.00000,3136000
11/09/2009,0000,169.00000,169.50000,164.50000,165.00000,1301000
11/10/2009,0000,167.00000,173.00000,166.00000,171.00000,4010000
11/11/2009,0000,171.50000,171.50000,168.00000,169.50000,965000
11/12/2009,0000,170.00000,173.00000,170.00000,170.00000,1583000
11/13/2009,0000,171.00000,171.50000,167.50000,169.00000,994000
11/16/2009,0000,169.00000,170.50000,167.00000,168.00000,1164000
11/17/2009,0000,170.00000,173.00000,168.50000,168.50000,2761000
11/18/2009,0000,168.50000,171.00000,166.50000,168.50000,1367000
11/19/2009,0000,170.00000,180.00000,169.00000,180.00000,7973000
11/20/2009,0000,180.00000,181.50000,175.50000,181.50000,4669000
11/23/2009,0000,181.50000,181.50000,177.00000,178.50000,1777000
11/24/2009,0000,180.00000,186.50000,179.00000,180.50000,5414000
11/25/2009,0000,180.50000,181.50000,178.00000,180.00000,2001000
11/26/2009,0000,181.00000,185.00000,178.50000,178.50000,2655000
11/27/2009,0000,174.00000,176.50000,171.00000,171.00000,2623000
11/30/2009,0000,173.00000,176.00000,172.00000,172.00000,2258000
12/01/2009,0000,173.00000,173.50000,169.00000,172.00000,1302000
12/02/2009,0000,173.50000,174.00000,170.50000,171.00000,1572000
12/03/2009,0000,171.50000,174.50000,170.00000,171.00000,1356000
12/04/2009,0000,172.50000,176.00000,170.50000,172.00000,3048000
12/07/2009,0000,175.00000,177.50000,174.00000,175.50000,2730000
12/08/2009,0000,176.00000,180.00000,173.50000,178.50000,2624000
12/09/2009,0000,178.50000,185.00000,178.00000,184.50000,5856000
12/11/2009,0000,180.00000,189.50000,177.00000,189.50000,7771000
12/14/2009,0000,189.50000,196.00000,187.00000,191.50000,7396000
12/15/2009,0000,193.00000,196.00000,189.00000,189.50000,3894000
12/16/2009,0000,189.50000,192.00000,188.00000,188.50000,2071000
12/17/2009,0000,189.00000,190.50000,182.00000,182.00000,3367000
12/18/2009,0000,180.50000,185.50000,180.00000,185.00000,1399000
12/21/2009,0000,186.00000,186.00000,182.00000,183.00000,1180000
12/22/2009,0000,184.50000,184.50000,180.00000,183.50000,1483000
12/23/2009,0000,184.00000,191.50000,183.50000,189.50000,3569000
12/25/2009,0000,189.50000,192.00000,187.00000,187.00000,2181000
12/25/2009,0000,189.50000,192.00000,187.00000,187.00000,2181000
12/28/2009,0000,189.00000,190.50000,185.00000,186.50000,2562000
12/29/2009,1230,187.50000,191.00000,186.00000,189.00000,3030745
