DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,247.00000,247.00000,231.00000,233.00000,3145000
04/03/2007,0000,233.50000,239.50000,228.00000,238.00000,3551300
04/04/2007,0000,238.00000,240.00000,229.00000,232.00000,1439200
04/09/2007,0000,234.00000,234.50000,216.00000,222.00000,1906300
04/10/2007,0000,222.00000,234.00000,218.00000,234.00000,1970400
04/11/2007,0000,234.00000,234.00000,228.50000,228.50000,582600
04/12/2007,0000,228.00000,239.50000,228.00000,232.50000,1013000
04/13/2007,0000,234.00000,234.50000,223.00000,228.00000,962600
04/16/2007,0000,227.00000,228.50000,210.50000,210.50000,1985100
04/17/2007,0000,212.00000,212.00000,197.00000,202.00000,1457000
04/18/2007,0000,204.00000,216.00000,201.50000,216.00000,1656500
04/19/2007,0000,215.00000,218.00000,212.50000,216.00000,825100
04/20/2007,0000,218.00000,230.50000,218.00000,222.00000,1840200
04/23/2007,0000,228.00000,235.00000,221.00000,222.00000,1970400
04/24/2007,0000,229.00000,229.00000,221.50000,222.50000,797800
04/25/2007,0000,222.50000,226.00000,214.50000,216.50000,975200
04/26/2007,0000,219.50000,219.50000,210.00000,214.50000,1035000
04/27/2007,0000,215.00000,215.00000,206.00000,206.50000,844000
04/30/2007,0000,207.00000,219.00000,205.00000,215.50000,1364600
05/02/2007,0000,218.50000,222.00000,213.00000,214.00000,1569300
05/03/2007,0000,217.50000,224.00000,212.00000,224.00000,2509900
05/04/2007,0000,226.00000,229.00000,222.00000,224.00000,2027000
05/07/2007,0000,227.00000,227.00000,222.00000,222.00000,719000
05/08/2007,0000,224.00000,232.00000,223.00000,227.00000,2335700
05/09/2007,0000,225.00000,225.00000,211.50000,211.50000,3061100
05/10/2007,0000,211.50000,214.50000,207.00000,212.50000,2200300
05/11/2007,0000,208.00000,217.00000,208.00000,213.00000,1370900
05/14/2007,0000,216.00000,216.00000,210.00000,210.00000,1079100
05/15/2007,0000,205.00000,212.00000,205.00000,207.00000,1004600
05/16/2007,0000,207.00000,213.50000,207.00000,208.00000,1039200
05/17/2007,0000,211.00000,211.50000,206.50000,206.50000,853400
05/18/2007,0000,208.50000,209.50000,206.50000,206.50000,816700
05/21/2007,0000,209.00000,216.00000,205.50000,214.50000,1428700
05/22/2007,0000,216.00000,216.50000,210.50000,212.00000,1144200
05/23/2007,0000,213.00000,219.50000,213.00000,215.50000,1839100
05/24/2007,0000,215.50000,224.00000,214.50000,220.00000,2441700
05/25/2007,0000,218.00000,224.00000,217.00000,219.50000,1119000
05/28/2007,0000,221.00000,222.00000,209.50000,210.50000,1821300
05/29/2007,0000,212.00000,218.00000,211.00000,214.00000,1306900
05/30/2007,0000,218.00000,228.50000,218.00000,228.50000,4964300
05/31/2007,0000,234.00000,244.00000,234.00000,240.00000,6748900
06/01/2007,0000,247.00000,252.00000,243.00000,243.50000,5066100
06/04/2007,0000,250.00000,254.00000,246.50000,251.00000,2802800
06/05/2007,0000,251.00000,254.00000,247.00000,251.00000,1945200
06/06/2007,0000,253.00000,264.00000,247.00000,251.00000,3953400
06/07/2007,0000,251.00000,266.50000,248.00000,266.50000,4076200
06/08/2007,0000,265.00000,269.50000,254.00000,259.00000,4081400
06/11/2007,0000,261.50000,262.00000,256.00000,257.00000,2089000
06/12/2007,0000,258.00000,267.00000,255.00000,259.00000,3228000
06/13/2007,0000,259.00000,266.00000,241.50000,247.00000,4625200
06/14/2007,0000,248.00000,250.00000,238.50000,241.50000,2647500
06/15/2007,0000,240.50000,245.00000,234.00000,238.00000,2467900
06/20/2007,0000,240.50000,244.00000,236.50000,237.50000,1377200
06/21/2007,0000,239.50000,246.50000,238.00000,244.50000,1727900
06/22/2007,0000,248.00000,261.50000,245.00000,261.50000,3563900
06/25/2007,0000,272.50000,286.50000,271.00000,276.00000,4489800
06/26/2007,0000,280.00000,280.00000,267.00000,270.00000,2513100
06/27/2007,0000,270.00000,276.00000,266.00000,273.00000,2288400
06/28/2007,0000,275.00000,279.00000,267.00000,267.50000,2015500
06/29/2007,0000,268.50000,270.00000,265.00000,265.50000,1298500
07/02/2007,0000,267.00000,283.00000,265.50000,283.00000,2976000
07/03/2007,0000,285.00000,292.00000,278.00000,290.50000,3212200
07/04/2007,0000,295.50000,297.00000,277.00000,282.00000,2745100
07/05/2007,0000,285.00000,288.00000,277.50000,284.50000,1712100
07/06/2007,0000,286.50000,289.00000,280.00000,282.00000,1817100
07/09/2007,0000,288.00000,289.00000,276.00000,277.00000,3462100
07/10/2007,0000,277.00000,288.00000,277.00000,277.00000,3295200
07/11/2007,0000,275.00000,277.00000,261.50000,262.00000,3617400
07/12/2007,0000,265.00000,267.00000,260.00000,262.00000,2108900
07/13/2007,0000,267.00000,267.00000,253.00000,254.00000,1430800
07/17/2007,0000,260.00000,262.00000,252.00000,258.00000,1023500
07/18/2007,0000,259.00000,266.50000,259.00000,261.00000,1347800
07/19/2007,0000,263.00000,264.50000,258.00000,258.50000,930000
07/20/2007,0000,260.00000,272.50000,260.00000,270.00000,2381900
07/23/2007,0000,274.00000,288.50000,273.00000,288.00000,3657300
07/24/2007,0000,288.50000,289.50000,272.00000,272.00000,2856400
07/25/2007,0000,277.00000,281.50000,267.00000,279.50000,1130500
07/26/2007,0000,284.00000,284.00000,262.00000,263.50000,1704800
07/27/2007,0000,257.00000,269.00000,256.00000,256.00000,1579800
07/31/2007,0000,235.00000,242.00000,231.00000,234.50000,1575000
08/01/2007,0000,232.00000,238.00000,224.50000,224.50000,988000
08/02/2007,0000,229.50000,231.00000,209.00000,214.00000,1768000
08/03/2007,0000,218.00000,218.00000,199.50000,203.50000,1723000
08/06/2007,0000,199.00000,209.00000,196.00000,207.00000,769000
08/07/2007,0000,213.50000,218.00000,209.00000,210.00000,1649000
08/08/2007,0000,211.00000,219.00000,209.00000,219.00000,1359000
08/09/2007,0000,223.00000,225.00000,216.00000,224.00000,1226000
08/10/2007,0000,217.00000,219.00000,213.00000,215.00000,806000
08/14/2007,0000,200.50000,200.50000,186.50000,186.50000,2801000
08/15/2007,0000,179.00000,183.50000,173.50000,173.50000,1911000
08/16/2007,0000,167.00000,176.00000,162.00000,170.00000,1882000
08/17/2007,0000,176.50000,178.00000,165.00000,171.00000,1719000
08/20/2007,0000,182.50000,182.50000,175.00000,181.50000,1953000
08/21/2007,0000,181.50000,185.00000,171.50000,171.50000,1679000
08/22/2007,0000,175.00000,177.00000,165.00000,172.50000,1103000
08/23/2007,0000,178.00000,181.00000,175.00000,180.00000,932000
08/24/2007,0000,180.00000,183.50000,175.50000,178.50000,816000
08/27/2007,0000,180.00000,183.00000,175.00000,175.00000,670000
08/28/2007,0000,179.50000,183.50000,175.50000,179.50000,1093000
08/29/2007,0000,174.00000,192.00000,174.00000,192.00000,1384000
08/30/2007,0000,196.50000,198.50000,189.00000,189.00000,1721000
08/31/2007,0000,190.00000,195.00000,189.00000,194.50000,761000
09/03/2007,0000,195.00000,200.00000,191.00000,194.00000,1164000
09/04/2007,0000,196.00000,201.50000,193.00000,200.50000,1125000
09/05/2007,0000,203.00000,211.50000,200.50000,204.00000,2278000
09/06/2007,0000,204.00000,207.50000,201.00000,207.50000,1097000
09/07/2007,0000,208.00000,208.00000,201.50000,201.50000,882000
09/10/2007,0000,196.00000,204.00000,196.00000,200.00000,614000
09/11/2007,0000,200.50000,206.00000,200.50000,202.00000,581000
09/12/2007,0000,203.50000,209.50000,203.00000,208.00000,1275000
09/13/2007,0000,209.00000,222.00000,208.00000,211.50000,2348000
09/14/2007,0000,213.00000,216.00000,207.50000,209.00000,683000
09/17/2007,0000,208.00000,209.50000,197.50000,198.00000,785000
09/19/2007,0000,200.00000,202.00000,184.50000,184.50000,979000
09/20/2007,0000,184.50000,188.00000,172.00000,178.00000,1384000
09/21/2007,0000,180.00000,185.50000,178.00000,185.00000,660000
09/26/2007,0000,187.00000,188.00000,183.00000,184.00000,328000
09/27/2007,0000,188.00000,196.50000,188.00000,196.50000,715000
09/28/2007,0000,198.50000,202.00000,196.50000,197.50000,1021000
10/01/2007,0000,202.00000,202.00000,188.50000,192.00000,511000
10/02/2007,0000,194.00000,198.00000,191.00000,195.50000,578000
10/03/2007,0000,196.00000,197.00000,190.00000,191.00000,506000
10/04/2007,0000,191.00000,195.00000,190.50000,191.00000,636000
10/05/2007,0000,191.50000,197.00000,185.00000,185.00000,720000
10/08/2007,0000,189.00000,190.00000,174.00000,175.00000,1036000
10/09/2007,0000,175.00000,175.00000,163.00000,172.00000,2062000
10/11/2007,0000,172.00000,172.00000,165.50000,166.00000,1209000
10/12/2007,0000,163.00000,170.00000,163.00000,167.00000,1033000
10/15/2007,0000,167.50000,168.50000,155.50000,155.50000,1792000
10/16/2007,0000,150.00000,160.00000,150.00000,157.00000,1608000
10/17/2007,0000,157.00000,164.00000,157.00000,162.50000,1358000
10/18/2007,0000,165.50000,170.00000,163.50000,170.00000,1858000
10/19/2007,0000,170.00000,171.50000,163.00000,164.00000,1247000
10/22/2007,0000,158.00000,162.00000,157.50000,161.00000,719000
10/23/2007,0000,162.00000,164.00000,160.50000,162.00000,1061000
10/24/2007,0000,163.50000,165.50000,155.00000,155.00000,1587000
10/25/2007,0000,156.50000,160.50000,156.00000,157.00000,1251000
10/26/2007,0000,158.00000,159.00000,155.50000,159.00000,601000
10/29/2007,0000,160.50000,162.50000,158.00000,160.50000,814000
10/30/2007,0000,162.00000,163.50000,151.50000,153.00000,1284000
10/31/2007,0000,153.00000,154.00000,144.00000,145.00000,1273000
11/01/2007,0000,147.00000,151.50000,145.50000,148.00000,838000
11/02/2007,0000,143.00000,148.00000,140.00000,141.50000,699000
11/05/2007,0000,141.50000,143.00000,135.00000,140.00000,765000
11/06/2007,0000,142.00000,146.00000,140.50000,143.00000,630000
11/07/2007,0000,146.00000,146.50000,139.00000,140.00000,564000
11/08/2007,0000,134.00000,136.50000,130.50000,130.50000,705000
11/09/2007,0000,130.00000,131.50000,121.50000,121.50000,1537000
11/12/2007,0000,113.00000,115.50000,113.00000,113.00000,857000
11/13/2007,0000,115.00000,119.00000,108.00000,117.00000,1874000
11/14/2007,0000,124.50000,125.00000,122.50000,125.00000,906000
11/15/2007,0000,124.00000,127.00000,122.00000,124.50000,1559000
11/16/2007,0000,122.50000,133.00000,122.00000,132.50000,2480000
11/19/2007,0000,133.50000,134.00000,127.00000,127.00000,1141000
11/20/2007,0000,123.00000,134.50000,123.00000,134.50000,1511000
11/21/2007,0000,134.00000,134.00000,128.00000,128.00000,668000
11/22/2007,0000,128.00000,133.00000,128.00000,128.00000,819000
11/23/2007,0000,131.00000,132.00000,125.00000,125.00000,899000
11/26/2007,0000,128.00000,128.00000,121.00000,123.50000,442000
11/27/2007,0000,120.00000,123.00000,117.50000,120.50000,521000
11/28/2007,0000,122.50000,124.50000,120.00000,120.00000,706000
11/29/2007,0000,124.00000,128.00000,123.50000,125.00000,1728000
11/30/2007,0000,127.50000,130.50000,125.00000,128.50000,992000
12/03/2007,0000,130.00000,134.00000,128.00000,130.00000,1086000
12/04/2007,0000,130.00000,136.00000,129.50000,134.50000,1298000
12/05/2007,0000,134.00000,136.00000,132.50000,132.50000,982000
12/06/2007,0000,135.00000,135.50000,128.00000,128.00000,1093000
12/07/2007,0000,129.00000,131.50000,124.00000,124.00000,901000
12/10/2007,0000,122.00000,126.00000,120.00000,121.50000,435000
12/11/2007,0000,122.50000,125.50000,120.50000,123.00000,719000
12/12/2007,0000,119.00000,123.50000,119.00000,122.00000,304000
12/13/2007,0000,122.00000,124.00000,113.50000,113.50000,934000
12/14/2007,0000,111.00000,113.50000,106.00000,112.50000,959000
12/17/2007,0000,107.50000,112.00000,105.00000,105.00000,686000
12/18/2007,0000,97.70000,102.50000,97.70000,98.30000,1687000
12/19/2007,0000,100.00000,104.00000,100.00000,103.50000,970000
12/20/2007,0000,105.00000,105.00000,96.30000,96.30000,877000
12/21/2007,0000,96.30000,100.00000,89.70000,100.00000,1228000
12/24/2007,0000,100.00000,104.50000,99.50000,103.50000,1171000
12/25/2007,0000,101.50000,105.50000,101.50000,103.00000,647000
12/26/2007,0000,102.00000,110.00000,100.00000,110.00000,1789000
12/27/2007,0000,111.00000,116.50000,111.00000,113.00000,1848000
12/28/2007,0000,111.00000,117.00000,110.50000,115.50000,1406000
12/31/2007,0000,117.00000,117.00000,113.50000,117.00000,850000
01/02/2008,0000,115.00000,121.00000,114.00000,114.50000,1400000
01/03/2008,0000,110.00000,112.00000,109.50000,110.50000,777000
01/04/2008,0000,112.50000,118.00000,112.50000,118.00000,2239000
01/07/2008,0000,117.00000,121.50000,116.00000,120.00000,3769000
01/08/2008,0000,122.50000,125.00000,113.00000,116.00000,2421000
01/09/2008,0000,112.50000,119.50000,110.00000,116.50000,1568000
01/10/2008,0000,118.00000,120.50000,116.00000,116.00000,1497000
01/11/2008,0000,116.00000,120.50000,115.50000,117.00000,1631000
01/14/2008,0000,119.00000,119.50000,113.50000,114.50000,731000
01/15/2008,0000,115.00000,117.50000,106.50000,108.00000,1319000
01/16/2008,0000,105.00000,106.00000,100.50000,100.50000,1295000
01/17/2008,0000,103.00000,104.00000,96.00000,100.50000,1626000
01/18/2008,0000,97.00000,105.00000,97.00000,104.50000,945000
01/21/2008,0000,104.00000,106.50000,103.00000,103.00000,567000
01/22/2008,0000,95.80000,97.40000,95.80000,95.80000,459000
01/23/2008,0000,97.00000,97.30000,89.10000,89.10000,873000
01/24/2008,0000,94.00000,94.70000,85.00000,87.40000,672000
01/25/2008,0000,88.10000,92.90000,88.10000,92.20000,637000
01/28/2008,0000,95.60000,95.60000,91.90000,92.70000,824000
01/29/2008,0000,95.00000,97.30000,93.00000,95.50000,819000
01/30/2008,0000,97.50000,100.00000,95.60000,95.60000,1194000
01/31/2008,0000,96.10000,96.10000,89.30000,91.40000,477000
02/01/2008,0000,92.00000,92.80000,87.00000,88.50000,543000
02/12/2008,0000,85.10000,86.60000,82.40000,82.40000,318000
02/13/2008,0000,78.00000,81.00000,76.70000,76.70000,645000
02/14/2008,0000,78.00000,81.50000,78.00000,81.50000,725000
02/15/2008,0000,78.50000,86.40000,78.50000,85.80000,1158000
02/18/2008,0000,87.00000,89.80000,87.00000,88.20000,1018000
02/19/2008,0000,93.00000,94.30000,93.00000,94.30000,1282000
02/20/2008,0000,93.80000,96.50000,92.00000,92.00000,1380000
02/21/2008,0000,94.00000,97.00000,93.10000,96.10000,1145000
02/22/2008,0000,94.60000,95.60000,92.00000,93.60000,888000
02/25/2008,0000,95.00000,96.00000,93.00000,93.10000,605000
02/26/2008,0000,94.50000,94.50000,92.50000,92.60000,467000
02/27/2008,0000,94.00000,97.00000,93.50000,94.10000,737000
02/29/2008,0000,94.10000,98.50000,94.10000,96.80000,1799000
03/03/2008,0000,96.00000,96.00000,91.10000,91.80000,900000
03/04/2008,0000,92.00000,93.90000,91.80000,92.80000,693000
03/05/2008,0000,93.40000,95.00000,91.80000,92.10000,625000
03/06/2008,0000,93.50000,98.50000,92.50000,98.50000,1569000
03/07/2008,0000,99.00000,102.00000,98.50000,99.00000,2723000
03/10/2008,0000,100.00000,105.50000,98.50000,105.50000,2710000
03/11/2008,0000,102.00000,103.00000,101.00000,102.00000,2161000
03/12/2008,0000,105.00000,106.00000,102.00000,102.50000,1787000
03/13/2008,0000,104.00000,104.50000,98.50000,98.50000,1029000
03/14/2008,0000,99.00000,100.50000,95.00000,95.50000,803000
03/18/2008,0000,90.50000,90.90000,87.00000,88.60000,448000
03/19/2008,0000,90.00000,91.30000,88.80000,88.80000,662000
03/20/2008,0000,88.00000,90.50000,88.00000,90.00000,320000
03/21/2008,0000,90.60000,92.60000,90.60000,90.80000,588000
03/25/2008,0000,89.70000,94.00000,89.70000,93.00000,1283000
03/26/2008,0000,94.00000,94.00000,90.80000,90.80000,539000
03/27/2008,0000,90.00000,92.00000,90.00000,90.70000,510000
03/28/2008,0000,91.00000,93.50000,90.80000,92.40000,545000
03/31/2008,0000,93.00000,93.70000,92.00000,92.20000,429000
04/01/2008,0000,92.50000,93.70000,92.00000,92.00000,583000
04/02/2008,0000,93.70000,96.50000,93.50000,95.30000,1134000
04/03/2008,0000,95.90000,99.00000,95.30000,97.50000,1054000
04/07/2008,0000,98.50000,101.00000,97.50000,101.00000,981000
04/08/2008,0000,100.00000,100.00000,97.00000,97.40000,501000
04/09/2008,0000,97.50000,97.50000,95.00000,96.00000,413000
04/10/2008,0000,95.00000,98.00000,95.00000,96.00000,622000
04/11/2008,0000,95.00000,95.50000,92.00000,92.70000,1335000
04/14/2008,0000,92.00000,92.30000,90.50000,91.30000,397000
04/15/2008,0000,90.90000,94.70000,90.90000,92.80000,942000
04/16/2008,0000,93.00000,94.60000,92.80000,94.40000,756000
04/17/2008,0000,95.10000,96.80000,94.40000,95.40000,940000
04/18/2008,0000,96.40000,96.40000,93.70000,94.00000,410000
04/21/2008,0000,94.00000,96.10000,94.00000,96.10000,694000
04/22/2008,0000,100.00000,102.50000,99.60000,102.50000,5643000
04/23/2008,0000,105.00000,109.50000,104.00000,108.00000,5063000
04/24/2008,0000,108.50000,110.00000,106.50000,108.00000,3377000
04/25/2008,0000,110.00000,114.00000,109.00000,110.00000,4404000
04/28/2008,0000,112.00000,112.00000,106.00000,107.00000,1961000
04/29/2008,0000,109.00000,109.50000,106.50000,107.00000,1754000
04/30/2008,0000,107.00000,114.00000,107.00000,114.00000,3853000
05/02/2008,0000,117.50000,118.50000,114.50000,116.00000,3079000
05/05/2008,0000,115.00000,123.00000,113.00000,122.00000,3365000
05/06/2008,0000,122.50000,126.00000,120.00000,122.00000,2645000
05/07/2008,0000,123.00000,126.00000,118.00000,118.00000,2511000
05/08/2008,0000,116.00000,120.00000,116.00000,119.00000,1290000
05/09/2008,0000,120.00000,121.00000,111.00000,111.00000,1281000
05/12/2008,0000,110.00000,111.00000,106.50000,111.00000,857000
05/13/2008,0000,113.00000,115.00000,112.00000,113.50000,904000
05/14/2008,0000,115.00000,117.00000,113.50000,115.00000,965000
05/15/2008,0000,113.50000,115.50000,112.00000,112.50000,971000
05/16/2008,0000,114.50000,119.50000,113.00000,117.50000,1784000
05/19/2008,0000,120.00000,120.00000,115.50000,116.00000,779000
05/20/2008,0000,116.00000,117.00000,111.50000,111.50000,992000
05/21/2008,0000,110.50000,114.00000,110.00000,111.50000,829000
05/22/2008,0000,109.50000,113.50000,108.50000,110.50000,742000
05/23/2008,0000,112.50000,112.50000,103.00000,103.50000,1284000
05/26/2008,0000,102.00000,103.50000,96.50000,96.50000,764000
05/27/2008,0000,96.50000,96.90000,92.30000,95.80000,1333000
05/28/2008,0000,95.70000,95.70000,91.30000,91.30000,1280000
05/29/2008,0000,92.00000,93.50000,91.40000,92.70000,788000
05/30/2008,0000,93.50000,93.70000,88.20000,91.00000,628000
06/02/2008,0000,91.00000,93.00000,90.40000,92.90000,483000
06/03/2008,0000,92.40000,98.00000,92.00000,95.30000,1271000
06/04/2008,0000,96.20000,96.40000,94.00000,95.30000,467000
06/05/2008,0000,95.30000,98.40000,94.30000,98.30000,664000
06/06/2008,0000,98.60000,98.60000,96.00000,96.00000,510000
06/10/2008,0000,92.50000,94.00000,91.00000,94.00000,862000
06/11/2008,0000,95.00000,96.90000,93.80000,94.00000,1524000
06/12/2008,0000,91.00000,92.00000,87.50000,87.50000,1182000
06/13/2008,0000,87.50000,87.50000,82.10000,85.00000,699000
06/16/2008,0000,87.00000,87.00000,83.00000,83.10000,378000
06/17/2008,0000,83.80000,86.90000,82.20000,86.00000,512000
06/18/2008,0000,85.10000,87.60000,85.10000,87.40000,253000
06/19/2008,0000,86.00000,86.50000,84.50000,85.00000,289000
06/20/2008,0000,85.50000,87.80000,84.60000,84.80000,555000
06/23/2008,0000,82.10000,86.20000,82.10000,85.00000,283000
06/24/2008,0000,85.00000,86.40000,82.00000,82.00000,282000
06/25/2008,0000,82.30000,82.80000,80.10000,82.40000,456000
06/26/2008,0000,82.80000,85.00000,82.00000,82.20000,429000
06/27/2008,0000,76.50000,78.00000,76.50000,76.50000,598000
06/30/2008,0000,76.50000,77.60000,71.20000,71.20000,511000
07/01/2008,0000,68.30000,70.80000,66.30000,66.30000,820000
07/02/2008,0000,65.30000,70.00000,65.30000,69.00000,787000
07/03/2008,0000,66.00000,73.80000,64.90000,73.80000,846000
07/04/2008,0000,73.80000,75.50000,70.00000,70.00000,669000
07/07/2008,0000,68.20000,73.50000,68.20000,72.60000,610000
07/08/2008,0000,71.90000,72.60000,67.60000,67.60000,556000
07/09/2008,0000,68.80000,70.90000,66.60000,67.60000,763000
07/10/2008,0000,67.60000,71.50000,66.10000,69.00000,843000
07/11/2008,0000,69.00000,71.50000,68.50000,71.00000,747000
07/14/2008,0000,70.50000,72.80000,69.80000,71.00000,937000
07/15/2008,0000,70.00000,70.60000,66.10000,66.20000,540000
07/16/2008,0000,66.20000,68.40000,65.10000,65.30000,596000
07/17/2008,0000,67.30000,69.80000,67.30000,69.80000,800000
07/18/2008,0000,72.30000,74.60000,71.30000,72.00000,2950000
07/21/2008,0000,75.10000,77.00000,74.00000,77.00000,1886000
07/22/2008,0000,77.00000,81.80000,77.00000,81.20000,2878000
07/23/2008,0000,83.00000,83.40000,79.50000,80.40000,1648000
07/24/2008,0000,81.00000,83.40000,79.10000,80.80000,1463000
07/25/2008,0000,78.20000,81.30000,78.00000,81.30000,896000
07/29/2008,0000,79.80000,81.00000,78.60000,81.00000,544000
07/30/2008,0000,83.40000,86.00000,82.50000,83.80000,1743000
07/31/2008,0000,83.80000,84.60000,78.00000,78.00000,1434000
08/01/2008,0000,75.30000,78.00000,74.00000,78.00000,704000
08/04/2008,0000,78.00000,79.70000,77.00000,78.00000,524000
08/05/2008,0000,79.40000,79.40000,75.30000,75.60000,478000
08/06/2008,0000,77.30000,80.80000,77.30000,80.80000,928000
08/07/2008,0000,80.50000,80.50000,78.80000,79.80000,776000
08/08/2008,0000,80.00000,85.30000,79.80000,85.30000,1589000
08/11/2008,0000,86.50000,87.00000,80.00000,83.00000,1277000
08/12/2008,0000,76.50000,77.50000,75.10000,76.00000,2278000
08/13/2008,0000,75.90000,79.60000,75.60000,79.50000,1254000
08/14/2008,0000,78.90000,79.50000,77.00000,78.50000,891000
08/15/2008,0000,79.00000,79.00000,75.00000,75.30000,789000
08/18/2008,0000,75.30000,76.20000,71.50000,71.50000,727000
08/19/2008,0000,69.00000,73.00000,69.00000,72.80000,490000
08/20/2008,0000,72.00000,72.70000,71.10000,72.00000,415000
08/21/2008,0000,72.00000,73.40000,71.00000,71.00000,354000
08/22/2008,0000,71.70000,72.30000,68.00000,68.20000,410000
08/25/2008,0000,68.50000,69.70000,66.10000,66.50000,416000
08/26/2008,0000,66.10000,67.60000,66.10000,66.20000,548000
08/27/2008,0000,66.20000,70.20000,66.20000,69.20000,819000
08/28/2008,0000,69.80000,69.90000,67.20000,67.20000,429000
08/29/2008,0000,68.50000,69.20000,67.20000,67.60000,566000
09/01/2008,0000,66.60000,67.00000,62.90000,63.30000,595000
09/02/2008,0000,63.50000,64.70000,61.00000,61.10000,571000
09/03/2008,0000,60.50000,61.60000,56.90000,56.90000,688000
09/04/2008,0000,56.90000,60.00000,56.70000,58.00000,899000
09/05/2008,0000,57.80000,59.00000,56.00000,58.50000,654000
09/08/2008,0000,62.00000,62.50000,60.50000,62.50000,632000
09/09/2008,0000,60.60000,61.20000,58.20000,58.20000,487000
09/10/2008,0000,58.20000,59.40000,57.60000,58.60000,419000
09/11/2008,0000,58.40000,59.40000,54.50000,54.50000,485000
09/12/2008,0000,55.00000,55.90000,50.70000,53.00000,777000
09/15/2008,0000,50.10000,51.20000,49.30000,49.30000,302000
09/16/2008,0000,45.85000,45.85000,45.85000,45.85000,86000
09/17/2008,0000,45.10000,49.00000,42.65000,42.90000,1073000
09/18/2008,0000,39.90000,41.90000,39.90000,41.80000,1183000
09/19/2008,0000,44.70000,44.70000,44.10000,44.70000,335000
09/22/2008,0000,47.80000,47.80000,47.00000,47.80000,809000
09/23/2008,0000,46.50000,51.10000,46.50000,51.10000,1490000
09/24/2008,0000,52.00000,53.70000,51.10000,52.80000,1689000
09/25/2008,0000,52.40000,52.60000,50.10000,50.50000,860000
09/26/2008,0000,50.50000,51.40000,47.00000,47.00000,782000
09/30/2008,0000,43.75000,43.75000,43.75000,43.75000,336000
10/01/2008,0000,46.80000,46.80000,46.00000,46.80000,459000
10/02/2008,0000,46.00000,48.70000,46.00000,46.90000,673000
10/03/2008,0000,45.90000,50.10000,44.75000,50.10000,701000
10/06/2008,0000,48.55000,51.40000,48.50000,48.50000,898000
10/07/2008,0000,46.70000,51.80000,46.70000,51.80000,1001000
10/08/2008,0000,51.00000,52.40000,49.00000,50.10000,1498000
10/09/2008,0000,50.90000,53.60000,50.10000,51.50000,2095000
10/13/2008,0000,49.70000,53.00000,49.70000,53.00000,1149000
10/14/2008,0000,56.70000,56.70000,55.50000,56.70000,1821000
10/15/2008,0000,55.50000,55.60000,54.80000,54.80000,1432000
10/16/2008,0000,52.90000,52.90000,52.90000,52.90000,61000
10/17/2008,0000,51.50000,52.70000,51.10000,51.10000,883000
10/20/2008,0000,49.35000,53.60000,49.35000,53.30000,871000
10/21/2008,0000,53.70000,53.70000,51.50000,51.50000,1115000
10/22/2008,0000,51.40000,54.00000,50.10000,51.00000,1065000
10/23/2008,0000,49.25000,50.00000,49.25000,49.25000,801000
10/24/2008,0000,47.60000,48.00000,47.55000,47.55000,228000
10/27/2008,0000,44.25000,46.70000,44.25000,44.25000,513000
10/28/2008,0000,41.30000,46.80000,41.20000,46.70000,926000
10/29/2008,0000,48.40000,48.50000,43.45000,43.45000,911000
10/30/2008,0000,40.60000,44.95000,40.55000,44.80000,1127000
10/31/2008,0000,41.70000,44.00000,41.70000,42.30000,841000
11/03/2008,0000,42.40000,45.25000,42.30000,45.25000,945000
11/04/2008,0000,45.25000,48.25000,44.30000,48.20000,1454000
11/05/2008,0000,46.05000,48.20000,45.50000,45.60000,1216000
11/06/2008,0000,42.45000,43.00000,42.45000,42.45000,499000
11/07/2008,0000,39.55000,43.00000,39.55000,41.00000,655000
11/10/2008,0000,41.00000,42.00000,40.00000,40.65000,430000
11/11/2008,0000,40.50000,42.50000,38.10000,40.95000,1026000
11/12/2008,0000,41.00000,43.80000,41.00000,43.80000,1851000
11/13/2008,0000,42.00000,42.60000,40.75000,40.75000,1273000
11/14/2008,0000,42.00000,42.90000,38.25000,38.50000,1235000
11/17/2008,0000,37.50000,38.00000,35.85000,35.85000,580000
11/18/2008,0000,33.35000,33.35000,33.35000,33.35000,174000
11/19/2008,0000,31.05000,34.70000,31.05000,32.60000,1123000
11/20/2008,0000,30.35000,30.90000,30.35000,30.35000,512000
11/21/2008,0000,28.25000,32.30000,28.25000,32.20000,1087000
11/24/2008,0000,32.00000,32.30000,29.95000,29.95000,607000
11/25/2008,0000,30.80000,32.00000,30.70000,31.00000,850000
11/26/2008,0000,30.30000,31.55000,30.30000,30.90000,554000
11/27/2008,0000,32.00000,33.05000,31.70000,33.05000,826000
11/28/2008,0000,33.05000,35.25000,32.50000,34.10000,1608000
12/01/2008,0000,34.60000,35.00000,34.00000,34.05000,889000
12/02/2008,0000,31.70000,32.00000,31.70000,31.70000,511000
12/03/2008,0000,31.70000,31.70000,29.50000,30.00000,851000
12/04/2008,0000,31.00000,32.00000,29.10000,29.70000,953000
12/05/2008,0000,29.00000,29.70000,28.10000,28.50000,519000
12/08/2008,0000,29.45000,30.45000,28.50000,30.45000,1193000
12/09/2008,0000,30.45000,32.55000,30.30000,32.55000,2330000
12/10/2008,0000,33.45000,34.80000,33.20000,34.80000,824000
12/11/2008,0000,36.60000,37.00000,35.60000,36.30000,2678000
12/12/2008,0000,35.60000,38.20000,33.80000,35.00000,2661000
12/15/2008,0000,37.45000,37.45000,37.45000,37.45000,355000
12/16/2008,0000,39.80000,39.80000,37.80000,38.40000,2170000
12/17/2008,0000,39.90000,40.55000,37.70000,38.00000,2522000
12/18/2008,0000,38.15000,38.95000,37.20000,38.40000,1470000
12/19/2008,0000,37.90000,39.80000,37.85000,39.00000,1810000
12/22/2008,0000,39.50000,39.70000,36.80000,36.90000,901000
12/23/2008,0000,35.90000,36.30000,34.35000,35.20000,1019000
12/24/2008,0000,35.00000,36.50000,34.10000,36.20000,690000
12/25/2008,0000,36.25000,36.45000,35.40000,35.90000,508000
12/26/2008,0000,35.90000,37.70000,35.65000,36.55000,912000
12/29/2008,0000,37.00000,37.00000,35.30000,36.00000,386000
12/30/2008,0000,36.80000,38.50000,36.65000,38.50000,606000
12/31/2008,0000,40.10000,40.20000,38.60000,40.00000,1802000
01/05/2009,0000,42.00000,42.70000,41.60000,42.60000,1770000
01/06/2009,0000,42.60000,42.90000,41.75000,42.60000,1129000
01/07/2009,0000,43.40000,44.50000,42.60000,43.20000,1937000
01/08/2009,0000,42.50000,45.60000,42.50000,43.20000,3874000
01/09/2009,0000,44.10000,45.70000,43.60000,43.80000,2491000
01/12/2009,0000,42.75000,43.50000,42.00000,42.00000,834000
01/13/2009,0000,41.40000,43.00000,41.40000,42.85000,664000
01/14/2009,0000,43.85000,43.85000,42.30000,42.50000,1084000
01/15/2009,0000,40.50000,41.70000,40.00000,40.00000,620000
01/16/2009,0000,42.00000,42.00000,40.20000,40.50000,1114000
01/19/2009,0000,40.00000,40.80000,39.85000,40.00000,522000
01/20/2009,0000,40.00000,40.00000,37.50000,38.00000,794000
01/21/2009,0000,37.50000,39.80000,37.10000,38.80000,676000
02/02/2009,0000,39.80000,40.70000,39.20000,39.80000,601000
02/03/2009,0000,40.70000,42.45000,40.30000,41.60000,1325000
02/04/2009,0000,40.30000,42.25000,40.30000,42.00000,1770000
02/05/2009,0000,41.00000,42.55000,40.30000,40.30000,1594000
02/06/2009,0000,40.85000,42.25000,40.80000,40.80000,1159000
02/09/2009,0000,41.50000,41.85000,40.50000,40.50000,710000
02/10/2009,0000,40.60000,41.50000,40.50000,40.90000,632000
02/11/2009,0000,40.10000,41.30000,39.60000,41.30000,892000
02/12/2009,0000,41.50000,42.80000,40.60000,40.65000,1647000
02/13/2009,0000,40.70000,42.45000,40.70000,41.60000,1289000
02/16/2009,0000,41.60000,42.40000,40.80000,41.00000,1090000
02/17/2009,0000,41.30000,41.80000,39.60000,39.60000,823000
02/18/2009,0000,39.00000,39.60000,38.50000,39.50000,525000
02/19/2009,0000,39.50000,40.50000,39.15000,39.80000,573000
02/20/2009,0000,39.80000,42.00000,39.80000,40.00000,1542000
02/23/2009,0000,40.30000,40.50000,38.80000,40.00000,716000
02/24/2009,0000,39.00000,40.25000,39.00000,39.40000,439000
02/25/2009,0000,40.25000,41.00000,39.75000,39.75000,865000
02/26/2009,0000,40.05000,40.75000,40.00000,40.00000,525000
02/27/2009,0000,40.10000,42.35000,40.05000,42.00000,1879000
03/02/2009,0000,41.20000,41.75000,39.30000,39.70000,988000
03/03/2009,0000,39.00000,39.50000,37.60000,39.40000,831000
03/04/2009,0000,39.70000,42.15000,39.60000,41.80000,2070000
03/05/2009,0000,42.20000,44.00000,42.05000,42.35000,2935000
03/06/2009,0000,41.90000,42.90000,40.60000,42.00000,2997000
03/09/2009,0000,41.10000,41.50000,39.80000,40.60000,1199000
03/10/2009,0000,40.10000,42.00000,40.10000,41.25000,1205000
03/11/2009,0000,42.90000,44.10000,42.00000,43.20000,4213000
03/12/2009,0000,43.50000,46.20000,43.50000,46.20000,6964000
03/13/2009,0000,47.80000,49.00000,47.00000,47.50000,5834000
03/16/2009,0000,47.50000,49.30000,47.00000,47.60000,3445000
03/17/2009,0000,47.60000,50.40000,46.25000,49.95000,5036000
03/18/2009,0000,50.00000,52.00000,49.00000,49.65000,3299000
03/19/2009,0000,49.90000,50.00000,47.35000,47.40000,2832000
03/20/2009,0000,47.00000,48.30000,46.35000,46.50000,3182000
03/23/2009,0000,46.60000,47.75000,46.60000,47.40000,1604000
03/24/2009,0000,48.30000,48.90000,47.50000,47.50000,1953000
03/25/2009,0000,47.60000,50.80000,47.50000,50.80000,5579000
03/26/2009,0000,51.00000,52.00000,49.80000,50.50000,3992000
03/27/2009,0000,51.00000,51.50000,49.00000,49.00000,2394000
03/30/2009,0000,48.40000,48.80000,46.80000,46.80000,1363000
03/31/2009,0000,47.00000,47.50000,46.10000,46.80000,882000
04/01/2009,0000,47.20000,48.35000,47.20000,47.70000,1325000
04/02/2009,0000,48.55000,48.75000,46.60000,47.20000,1310000
04/03/2009,0000,47.60000,49.35000,47.50000,48.60000,2603000
04/06/2009,0000,49.35000,52.00000,48.60000,52.00000,6922000
04/07/2009,0000,52.50000,53.60000,51.10000,52.00000,4873000
04/08/2009,0000,50.90000,55.50000,50.90000,53.30000,4002000
04/09/2009,0000,56.10000,57.00000,56.10000,57.00000,1419000
04/10/2009,0000,60.90000,60.90000,60.90000,60.90000,1608000
04/13/2009,0000,64.50000,64.50000,59.20000,63.80000,7069000
04/14/2009,0000,62.70000,62.70000,60.70000,61.00000,2252000
04/15/2009,0000,60.50000,63.80000,60.50000,62.80000,3867000
04/16/2009,0000,63.00000,63.30000,61.30000,62.30000,3722000
04/17/2009,0000,63.40000,64.60000,58.00000,58.00000,4802000
04/20/2009,0000,57.50000,58.00000,54.20000,56.00000,1821000
04/21/2009,0000,54.50000,59.00000,54.50000,58.60000,1954000
04/22/2009,0000,59.40000,60.10000,58.50000,58.60000,2578000
04/23/2009,0000,59.00000,59.80000,56.00000,58.60000,2289000
04/24/2009,0000,59.30000,60.00000,58.00000,58.20000,1770000
04/27/2009,0000,58.60000,58.90000,54.20000,54.20000,1638000
04/28/2009,0000,54.20000,55.00000,50.60000,50.60000,1599000
04/29/2009,0000,51.00000,52.90000,50.00000,51.70000,2322000
04/30/2009,0000,54.50000,55.30000,53.00000,55.30000,1739000
05/04/2009,0000,57.60000,59.10000,56.30000,59.10000,4288000
05/05/2009,0000,58.00000,59.10000,55.50000,58.10000,3408000
05/06/2009,0000,58.80000,62.10000,58.80000,62.10000,4149000
05/07/2009,0000,63.30000,66.40000,62.80000,66.40000,9188000
05/08/2009,0000,66.60000,69.90000,66.60000,68.20000,6648000
05/11/2009,0000,68.00000,72.00000,65.10000,70.00000,8219000
05/12/2009,0000,70.90000,72.40000,68.50000,70.00000,6940000
05/13/2009,0000,71.00000,73.00000,70.80000,71.20000,4926000
05/14/2009,0000,69.50000,71.80000,68.40000,68.40000,3749000
05/15/2009,0000,69.00000,70.40000,68.70000,69.00000,3239000
05/18/2009,0000,69.00000,70.60000,67.20000,69.00000,2879000
05/19/2009,0000,71.00000,71.20000,68.80000,69.50000,3920000
05/20/2009,0000,69.80000,74.30000,69.80000,74.30000,7341000
05/21/2009,0000,78.30000,79.50000,78.10000,79.50000,5825000
05/22/2009,0000,79.50000,83.50000,79.50000,80.10000,8416000
05/25/2009,0000,81.00000,83.10000,79.00000,82.20000,5696000
05/26/2009,0000,82.20000,83.50000,76.60000,76.60000,4603000
05/27/2009,0000,77.50000,80.90000,77.00000,80.00000,3036000
06/01/2009,0000,80.50000,81.40000,77.00000,78.30000,4732000
06/02/2009,0000,79.50000,81.00000,72.90000,76.00000,4777000
06/03/2009,0000,76.00000,79.70000,76.00000,77.30000,3202000
06/04/2009,0000,78.00000,82.70000,78.00000,81.70000,7463000
06/05/2009,0000,83.00000,83.00000,80.60000,81.70000,3662000
06/08/2009,0000,83.20000,83.50000,78.00000,78.30000,5420000
06/09/2009,0000,77.90000,79.00000,72.90000,72.90000,3473000
06/10/2009,0000,73.00000,74.00000,68.00000,68.50000,2689000
06/11/2009,0000,68.50000,70.90000,68.30000,70.60000,2233000
06/12/2009,0000,70.90000,72.50000,69.70000,69.70000,1608000
06/15/2009,0000,68.90000,69.70000,64.90000,64.90000,2055000
06/16/2009,0000,60.50000,63.90000,60.40000,63.70000,2115000
06/17/2009,0000,63.50000,66.20000,63.10000,63.70000,2235000
06/18/2009,0000,63.90000,66.00000,63.00000,65.80000,2165000
06/19/2009,0000,66.10000,67.60000,64.80000,66.50000,1727000
06/22/2009,0000,66.90000,67.10000,65.20000,66.70000,990000
06/23/2009,0000,64.70000,67.50000,64.70000,65.30000,946000
06/24/2009,0000,66.40000,67.30000,65.50000,65.50000,991000
06/25/2009,0000,66.10000,68.20000,66.10000,67.00000,1663000
06/26/2009,0000,68.00000,69.10000,67.10000,67.20000,1184000
06/29/2009,0000,68.00000,68.00000,64.10000,64.10000,941000
06/30/2009,0000,64.80000,65.70000,64.10000,65.70000,1003000
07/01/2009,0000,65.70000,67.90000,65.10000,67.90000,1508000
07/02/2009,0000,68.50000,70.00000,68.00000,68.00000,1464000
07/03/2009,0000,67.40000,69.30000,67.10000,68.10000,1056000
07/06/2009,0000,69.50000,69.50000,67.20000,67.30000,789000
07/07/2009,0000,67.00000,70.40000,67.00000,68.60000,2666000
07/08/2009,0000,69.00000,70.20000,67.30000,67.90000,1867000
07/09/2009,0000,69.00000,72.60000,68.30000,72.10000,7144000
07/10/2009,0000,71.90000,72.50000,70.30000,70.50000,2727000
07/13/2009,0000,70.20000,70.20000,66.00000,66.50000,1835000
07/14/2009,0000,67.00000,70.00000,66.90000,69.90000,2679000
07/15/2009,0000,69.90000,71.70000,69.90000,71.00000,2731000
07/16/2009,0000,72.00000,72.40000,69.20000,69.20000,1985000
07/17/2009,0000,70.50000,72.50000,69.60000,71.00000,2611000
07/20/2009,0000,71.90000,73.50000,71.00000,71.80000,2873000
07/21/2009,0000,72.40000,72.90000,70.00000,70.60000,1542000
07/22/2009,0000,70.90000,72.30000,70.60000,71.00000,2642000
07/23/2009,0000,70.80000,72.20000,70.10000,70.20000,1346000
07/24/2009,0000,71.00000,73.30000,70.70000,71.60000,4328000
07/27/2009,0000,73.00000,76.60000,72.40000,76.60000,5484000
07/28/2009,0000,78.10000,79.40000,76.00000,76.50000,6278000
07/29/2009,0000,77.40000,78.50000,76.20000,76.60000,4105000
07/30/2009,0000,77.00000,77.00000,73.00000,73.80000,1967000
07/31/2009,0000,74.50000,75.50000,72.40000,72.40000,1586000
08/03/2009,0000,72.40000,73.40000,70.20000,71.30000,1091000
08/04/2009,0000,72.90000,73.50000,70.00000,70.30000,1246000
08/05/2009,0000,67.50000,70.50000,67.50000,67.50000,1457000
08/06/2009,0000,68.00000,68.90000,67.00000,68.60000,651000
08/10/2009,0000,67.50000,68.50000,67.40000,68.50000,585000
08/11/2009,0000,68.40000,72.00000,67.60000,71.30000,1084000
08/12/2009,0000,72.40000,75.00000,72.20000,73.60000,3152000
08/13/2009,0000,73.00000,74.50000,72.30000,73.60000,4316000
08/14/2009,0000,74.00000,74.20000,72.10000,72.40000,1380000
08/17/2009,0000,67.40000,68.40000,67.40000,67.40000,3122000
08/18/2009,0000,62.80000,65.00000,62.70000,63.00000,1698000
08/19/2009,0000,63.90000,64.00000,62.20000,62.80000,882000
08/20/2009,0000,62.70000,62.80000,60.00000,60.00000,759000
08/21/2009,0000,60.00000,61.70000,57.00000,57.60000,959000
08/24/2009,0000,59.90000,59.90000,58.00000,59.90000,811000
08/25/2009,0000,59.50000,60.90000,58.50000,58.70000,380000
08/26/2009,0000,58.70000,58.70000,54.70000,55.00000,981000
08/27/2009,0000,54.00000,56.50000,53.20000,55.50000,885000
08/28/2009,0000,56.20000,57.30000,55.60000,56.70000,625000
08/31/2009,0000,57.20000,57.20000,55.90000,56.10000,374000
09/01/2009,0000,56.50000,58.90000,55.60000,58.90000,1102000
09/02/2009,0000,58.70000,59.80000,58.10000,59.80000,768000
09/03/2009,0000,59.80000,60.50000,58.60000,59.90000,703000
09/04/2009,0000,60.40000,61.00000,59.50000,59.60000,861000
09/07/2009,0000,60.00000,60.00000,57.70000,58.00000,778000
09/08/2009,0000,58.10000,59.20000,57.00000,57.00000,683000
09/09/2009,0000,57.10000,58.50000,57.10000,57.60000,596000
09/10/2009,0000,58.50000,58.80000,56.00000,56.10000,630000
09/11/2009,0000,57.00000,60.00000,57.00000,60.00000,691000
09/14/2009,0000,62.40000,63.40000,61.50000,62.00000,2925000
09/15/2009,0000,62.50000,64.50000,62.50000,63.50000,2907000
09/16/2009,0000,64.60000,64.60000,62.90000,63.70000,1919000
09/17/2009,0000,65.00000,65.00000,63.30000,63.30000,1328000
09/18/2009,0000,63.30000,64.20000,63.00000,64.00000,986000
09/21/2009,0000,64.30000,64.40000,62.80000,62.90000,941000
09/22/2009,0000,63.00000,63.40000,62.30000,62.40000,643000
09/23/2009,0000,62.60000,63.20000,61.00000,61.20000,702000
09/24/2009,0000,61.20000,62.20000,60.00000,61.60000,518000
09/25/2009,0000,61.50000,61.50000,60.60000,60.90000,751000
09/28/2009,0000,60.10000,60.80000,58.30000,58.40000,861000
09/29/2009,0000,59.00000,59.20000,57.70000,58.20000,976000
09/30/2009,0000,58.50000,59.50000,58.50000,59.20000,880000
10/01/2009,0000,59.70000,59.90000,58.10000,58.30000,836000
10/02/2009,0000,57.00000,58.80000,57.00000,58.70000,438000
10/05/2009,0000,58.80000,59.60000,58.50000,59.50000,454000
10/06/2009,0000,60.00000,61.20000,59.70000,59.80000,786000
10/07/2009,0000,60.60000,60.80000,58.80000,58.80000,607000
10/08/2009,0000,59.00000,62.00000,59.00000,59.80000,1681000
10/09/2009,0000,60.60000,61.50000,59.10000,60.80000,763000
10/12/2009,0000,61.00000,61.40000,59.80000,59.90000,493000
10/13/2009,0000,59.60000,60.00000,59.00000,59.50000,452000
10/14/2009,0000,60.00000,60.70000,59.70000,60.30000,534000
10/15/2009,0000,60.50000,61.40000,59.80000,59.80000,689000
10/16/2009,0000,60.20000,60.20000,59.10000,59.80000,373000
10/19/2009,0000,60.80000,61.60000,60.00000,61.00000,952000
10/20/2009,0000,61.40000,62.40000,60.60000,62.00000,1886000
10/21/2009,0000,62.00000,62.10000,60.20000,60.30000,694000
10/22/2009,0000,59.80000,60.30000,58.70000,58.80000,666000
10/23/2009,0000,59.50000,59.50000,58.50000,58.80000,436000
10/26/2009,0000,58.80000,59.60000,58.10000,58.10000,380000
10/27/2009,0000,58.10000,59.00000,58.00000,58.70000,304000
10/28/2009,0000,58.70000,58.70000,57.50000,57.70000,303000
10/29/2009,0000,56.80000,57.00000,54.50000,55.80000,501000
10/30/2009,0000,55.80000,56.90000,55.10000,55.10000,304000
11/02/2009,0000,54.50000,55.00000,54.00000,54.80000,325000
11/03/2009,0000,55.00000,55.80000,54.80000,54.80000,241000
11/04/2009,0000,55.00000,56.40000,55.00000,56.10000,413000
11/05/2009,0000,56.30000,56.30000,55.30000,55.30000,187000
11/06/2009,0000,55.70000,56.60000,55.50000,55.60000,363000
11/09/2009,0000,55.10000,57.00000,55.10000,55.30000,225000
11/10/2009,0000,55.70000,56.00000,55.30000,55.30000,220000
11/11/2009,0000,56.00000,59.00000,55.70000,58.50000,1368000
11/12/2009,0000,58.30000,58.90000,57.60000,57.70000,497000
11/13/2009,0000,57.70000,58.00000,56.90000,56.90000,382000
11/16/2009,0000,56.90000,58.50000,56.50000,57.90000,427000
11/17/2009,0000,57.90000,58.50000,57.50000,57.60000,449000
11/18/2009,0000,58.30000,60.80000,57.50000,59.50000,1175000
11/19/2009,0000,59.50000,63.40000,59.50000,61.00000,2185000
11/20/2009,0000,61.30000,62.00000,60.10000,60.30000,861000
11/23/2009,0000,60.30000,60.80000,59.50000,59.70000,685000
11/24/2009,0000,60.20000,61.20000,59.70000,59.70000,798000
11/25/2009,0000,60.00000,63.80000,60.00000,63.80000,3393000
11/26/2009,0000,66.10000,68.20000,65.50000,68.20000,3990000
11/27/2009,0000,67.80000,71.20000,65.60000,68.20000,7909000
11/30/2009,0000,70.00000,72.90000,70.00000,72.90000,2406000
12/01/2009,0000,76.80000,76.80000,71.20000,72.10000,5884000
12/02/2009,0000,72.50000,73.40000,70.70000,71.00000,4228000
12/03/2009,0000,73.00000,75.90000,72.00000,72.50000,6653000
12/04/2009,0000,72.50000,73.40000,71.50000,73.30000,2702000
12/07/2009,0000,73.90000,74.50000,72.30000,72.30000,3292000
12/08/2009,0000,71.50000,73.00000,70.60000,71.00000,1851000
12/09/2009,0000,71.00000,73.50000,71.00000,71.50000,1735000
12/11/2009,0000,72.50000,74.50000,70.50000,72.80000,3181000
12/14/2009,0000,73.30000,73.70000,71.50000,71.50000,972000
12/15/2009,0000,71.50000,72.20000,70.60000,70.60000,841000
12/16/2009,0000,70.60000,72.40000,70.60000,71.00000,840000
12/17/2009,0000,72.20000,72.20000,68.00000,68.00000,1546000
12/18/2009,0000,67.50000,68.30000,66.50000,67.20000,837000
12/21/2009,0000,68.40000,70.00000,67.40000,70.00000,671000
12/22/2009,0000,70.50000,72.10000,70.20000,70.40000,1112000
12/23/2009,0000,70.90000,71.70000,70.30000,70.50000,637000
12/25/2009,0000,70.30000,71.00000,69.50000,69.50000,646000
04/02/2007,0000,247.00000,247.00000,231.00000,233.00000,3145000
04/03/2007,0000,233.50000,239.50000,228.00000,238.00000,3551300
04/04/2007,0000,238.00000,240.00000,229.00000,232.00000,1439200
04/09/2007,0000,234.00000,234.50000,216.00000,222.00000,1906300
04/10/2007,0000,222.00000,234.00000,218.00000,234.00000,1970400
04/11/2007,0000,234.00000,234.00000,228.50000,228.50000,582600
04/12/2007,0000,228.00000,239.50000,228.00000,232.50000,1013000
04/13/2007,0000,234.00000,234.50000,223.00000,228.00000,962600
04/16/2007,0000,227.00000,228.50000,210.50000,210.50000,1985100
04/17/2007,0000,212.00000,212.00000,197.00000,202.00000,1457000
04/18/2007,0000,204.00000,216.00000,201.50000,216.00000,1656500
04/19/2007,0000,215.00000,218.00000,212.50000,216.00000,825100
04/20/2007,0000,218.00000,230.50000,218.00000,222.00000,1840200
04/23/2007,0000,228.00000,235.00000,221.00000,222.00000,1970400
04/24/2007,0000,229.00000,229.00000,221.50000,222.50000,797800
04/25/2007,0000,222.50000,226.00000,214.50000,216.50000,975200
04/26/2007,0000,219.50000,219.50000,210.00000,214.50000,1035000
04/27/2007,0000,215.00000,215.00000,206.00000,206.50000,844000
04/30/2007,0000,207.00000,219.00000,205.00000,215.50000,1364600
05/02/2007,0000,218.50000,222.00000,213.00000,214.00000,1569300
05/03/2007,0000,217.50000,224.00000,212.00000,224.00000,2509900
05/04/2007,0000,226.00000,229.00000,222.00000,224.00000,2027000
05/07/2007,0000,227.00000,227.00000,222.00000,222.00000,719000
05/08/2007,0000,224.00000,232.00000,223.00000,227.00000,2335700
05/09/2007,0000,225.00000,225.00000,211.50000,211.50000,3061100
05/10/2007,0000,211.50000,214.50000,207.00000,212.50000,2200300
05/11/2007,0000,208.00000,217.00000,208.00000,213.00000,1370900
05/14/2007,0000,216.00000,216.00000,210.00000,210.00000,1079100
05/15/2007,0000,205.00000,212.00000,205.00000,207.00000,1004600
05/16/2007,0000,207.00000,213.50000,207.00000,208.00000,1039200
05/17/2007,0000,211.00000,211.50000,206.50000,206.50000,853400
05/18/2007,0000,208.50000,209.50000,206.50000,206.50000,816700
05/21/2007,0000,209.00000,216.00000,205.50000,214.50000,1428700
05/22/2007,0000,216.00000,216.50000,210.50000,212.00000,1144200
05/23/2007,0000,213.00000,219.50000,213.00000,215.50000,1839100
05/24/2007,0000,215.50000,224.00000,214.50000,220.00000,2441700
05/25/2007,0000,218.00000,224.00000,217.00000,219.50000,1119000
05/28/2007,0000,221.00000,222.00000,209.50000,210.50000,1821300
05/29/2007,0000,212.00000,218.00000,211.00000,214.00000,1306900
05/30/2007,0000,218.00000,228.50000,218.00000,228.50000,4964300
05/31/2007,0000,234.00000,244.00000,234.00000,240.00000,6748900
06/01/2007,0000,247.00000,252.00000,243.00000,243.50000,5066100
06/04/2007,0000,250.00000,254.00000,246.50000,251.00000,2802800
06/05/2007,0000,251.00000,254.00000,247.00000,251.00000,1945200
06/06/2007,0000,253.00000,264.00000,247.00000,251.00000,3953400
06/07/2007,0000,251.00000,266.50000,248.00000,266.50000,4076200
06/08/2007,0000,265.00000,269.50000,254.00000,259.00000,4081400
06/11/2007,0000,261.50000,262.00000,256.00000,257.00000,2089000
06/12/2007,0000,258.00000,267.00000,255.00000,259.00000,3228000
06/13/2007,0000,259.00000,266.00000,241.50000,247.00000,4625200
06/14/2007,0000,248.00000,250.00000,238.50000,241.50000,2647500
06/15/2007,0000,240.50000,245.00000,234.00000,238.00000,2467900
06/20/2007,0000,240.50000,244.00000,236.50000,237.50000,1377200
06/21/2007,0000,239.50000,246.50000,238.00000,244.50000,1727900
06/22/2007,0000,248.00000,261.50000,245.00000,261.50000,3563900
06/25/2007,0000,272.50000,286.50000,271.00000,276.00000,4489800
06/26/2007,0000,280.00000,280.00000,267.00000,270.00000,2513100
06/27/2007,0000,270.00000,276.00000,266.00000,273.00000,2288400
06/28/2007,0000,275.00000,279.00000,267.00000,267.50000,2015500
06/29/2007,0000,268.50000,270.00000,265.00000,265.50000,1298500
07/02/2007,0000,267.00000,283.00000,265.50000,283.00000,2976000
07/03/2007,0000,285.00000,292.00000,278.00000,290.50000,3212200
07/04/2007,0000,295.50000,297.00000,277.00000,282.00000,2745100
07/05/2007,0000,285.00000,288.00000,277.50000,284.50000,1712100
07/06/2007,0000,286.50000,289.00000,280.00000,282.00000,1817100
07/09/2007,0000,288.00000,289.00000,276.00000,277.00000,3462100
07/10/2007,0000,277.00000,288.00000,277.00000,277.00000,3295200
07/11/2007,0000,275.00000,277.00000,261.50000,262.00000,3617400
07/12/2007,0000,265.00000,267.00000,260.00000,262.00000,2108900
07/13/2007,0000,267.00000,267.00000,253.00000,254.00000,1430800
07/17/2007,0000,260.00000,262.00000,252.00000,258.00000,1023500
07/18/2007,0000,259.00000,266.50000,259.00000,261.00000,1347800
07/19/2007,0000,263.00000,264.50000,258.00000,258.50000,930000
07/20/2007,0000,260.00000,272.50000,260.00000,270.00000,2381900
07/23/2007,0000,274.00000,288.50000,273.00000,288.00000,3657300
07/24/2007,0000,288.50000,289.50000,272.00000,272.00000,2856400
07/25/2007,0000,277.00000,281.50000,267.00000,279.50000,1130500
07/26/2007,0000,284.00000,284.00000,262.00000,263.50000,1704800
07/27/2007,0000,257.00000,269.00000,256.00000,256.00000,1579800
07/31/2007,0000,235.00000,242.00000,231.00000,234.50000,1575000
08/01/2007,0000,232.00000,238.00000,224.50000,224.50000,988000
08/02/2007,0000,229.50000,231.00000,209.00000,214.00000,1768000
08/03/2007,0000,218.00000,218.00000,199.50000,203.50000,1723000
08/06/2007,0000,199.00000,209.00000,196.00000,207.00000,769000
08/07/2007,0000,213.50000,218.00000,209.00000,210.00000,1649000
08/08/2007,0000,211.00000,219.00000,209.00000,219.00000,1359000
08/09/2007,0000,223.00000,225.00000,216.00000,224.00000,1226000
08/10/2007,0000,217.00000,219.00000,213.00000,215.00000,806000
08/14/2007,0000,200.50000,200.50000,186.50000,186.50000,2801000
08/15/2007,0000,179.00000,183.50000,173.50000,173.50000,1911000
08/16/2007,0000,167.00000,176.00000,162.00000,170.00000,1882000
08/17/2007,0000,176.50000,178.00000,165.00000,171.00000,1719000
08/20/2007,0000,182.50000,182.50000,175.00000,181.50000,1953000
08/21/2007,0000,181.50000,185.00000,171.50000,171.50000,1679000
08/22/2007,0000,175.00000,177.00000,165.00000,172.50000,1103000
08/23/2007,0000,178.00000,181.00000,175.00000,180.00000,932000
08/24/2007,0000,180.00000,183.50000,175.50000,178.50000,816000
08/27/2007,0000,180.00000,183.00000,175.00000,175.00000,670000
08/28/2007,0000,179.50000,183.50000,175.50000,179.50000,1093000
08/29/2007,0000,174.00000,192.00000,174.00000,192.00000,1384000
08/30/2007,0000,196.50000,198.50000,189.00000,189.00000,1721000
08/31/2007,0000,190.00000,195.00000,189.00000,194.50000,761000
09/03/2007,0000,195.00000,200.00000,191.00000,194.00000,1164000
09/04/2007,0000,196.00000,201.50000,193.00000,200.50000,1125000
09/05/2007,0000,203.00000,211.50000,200.50000,204.00000,2278000
09/06/2007,0000,204.00000,207.50000,201.00000,207.50000,1097000
09/07/2007,0000,208.00000,208.00000,201.50000,201.50000,882000
09/10/2007,0000,196.00000,204.00000,196.00000,200.00000,614000
09/11/2007,0000,200.50000,206.00000,200.50000,202.00000,581000
09/12/2007,0000,203.50000,209.50000,203.00000,208.00000,1275000
09/13/2007,0000,209.00000,222.00000,208.00000,211.50000,2348000
09/14/2007,0000,213.00000,216.00000,207.50000,209.00000,683000
09/17/2007,0000,208.00000,209.50000,197.50000,198.00000,785000
09/19/2007,0000,200.00000,202.00000,184.50000,184.50000,979000
09/20/2007,0000,184.50000,188.00000,172.00000,178.00000,1384000
09/21/2007,0000,180.00000,185.50000,178.00000,185.00000,660000
09/26/2007,0000,187.00000,188.00000,183.00000,184.00000,328000
09/27/2007,0000,188.00000,196.50000,188.00000,196.50000,715000
09/28/2007,0000,198.50000,202.00000,196.50000,197.50000,1021000
10/01/2007,0000,202.00000,202.00000,188.50000,192.00000,511000
10/02/2007,0000,194.00000,198.00000,191.00000,195.50000,578000
10/03/2007,0000,196.00000,197.00000,190.00000,191.00000,506000
10/04/2007,0000,191.00000,195.00000,190.50000,191.00000,636000
10/05/2007,0000,191.50000,197.00000,185.00000,185.00000,720000
10/08/2007,0000,189.00000,190.00000,174.00000,175.00000,1036000
10/09/2007,0000,175.00000,175.00000,163.00000,172.00000,2062000
10/11/2007,0000,172.00000,172.00000,165.50000,166.00000,1209000
10/12/2007,0000,163.00000,170.00000,163.00000,167.00000,1033000
10/15/2007,0000,167.50000,168.50000,155.50000,155.50000,1792000
10/16/2007,0000,150.00000,160.00000,150.00000,157.00000,1608000
10/17/2007,0000,157.00000,164.00000,157.00000,162.50000,1358000
10/18/2007,0000,165.50000,170.00000,163.50000,170.00000,1858000
10/19/2007,0000,170.00000,171.50000,163.00000,164.00000,1247000
10/22/2007,0000,158.00000,162.00000,157.50000,161.00000,719000
10/23/2007,0000,162.00000,164.00000,160.50000,162.00000,1061000
10/24/2007,0000,163.50000,165.50000,155.00000,155.00000,1587000
10/25/2007,0000,156.50000,160.50000,156.00000,157.00000,1251000
10/26/2007,0000,158.00000,159.00000,155.50000,159.00000,601000
10/29/2007,0000,160.50000,162.50000,158.00000,160.50000,814000
10/30/2007,0000,162.00000,163.50000,151.50000,153.00000,1284000
10/31/2007,0000,153.00000,154.00000,144.00000,145.00000,1273000
11/01/2007,0000,147.00000,151.50000,145.50000,148.00000,838000
11/02/2007,0000,143.00000,148.00000,140.00000,141.50000,699000
11/05/2007,0000,141.50000,143.00000,135.00000,140.00000,765000
11/06/2007,0000,142.00000,146.00000,140.50000,143.00000,630000
11/07/2007,0000,146.00000,146.50000,139.00000,140.00000,564000
11/08/2007,0000,134.00000,136.50000,130.50000,130.50000,705000
11/09/2007,0000,130.00000,131.50000,121.50000,121.50000,1537000
11/12/2007,0000,113.00000,115.50000,113.00000,113.00000,857000
11/13/2007,0000,115.00000,119.00000,108.00000,117.00000,1874000
11/14/2007,0000,124.50000,125.00000,122.50000,125.00000,906000
11/15/2007,0000,124.00000,127.00000,122.00000,124.50000,1559000
11/16/2007,0000,122.50000,133.00000,122.00000,132.50000,2480000
11/19/2007,0000,133.50000,134.00000,127.00000,127.00000,1141000
11/20/2007,0000,123.00000,134.50000,123.00000,134.50000,1511000
11/21/2007,0000,134.00000,134.00000,128.00000,128.00000,668000
11/22/2007,0000,128.00000,133.00000,128.00000,128.00000,819000
11/23/2007,0000,131.00000,132.00000,125.00000,125.00000,899000
11/26/2007,0000,128.00000,128.00000,121.00000,123.50000,442000
11/27/2007,0000,120.00000,123.00000,117.50000,120.50000,521000
11/28/2007,0000,122.50000,124.50000,120.00000,120.00000,706000
11/29/2007,0000,124.00000,128.00000,123.50000,125.00000,1728000
11/30/2007,0000,127.50000,130.50000,125.00000,128.50000,992000
12/03/2007,0000,130.00000,134.00000,128.00000,130.00000,1086000
12/04/2007,0000,130.00000,136.00000,129.50000,134.50000,1298000
12/05/2007,0000,134.00000,136.00000,132.50000,132.50000,982000
12/06/2007,0000,135.00000,135.50000,128.00000,128.00000,1093000
12/07/2007,0000,129.00000,131.50000,124.00000,124.00000,901000
12/10/2007,0000,122.00000,126.00000,120.00000,121.50000,435000
12/11/2007,0000,122.50000,125.50000,120.50000,123.00000,719000
12/12/2007,0000,119.00000,123.50000,119.00000,122.00000,304000
12/13/2007,0000,122.00000,124.00000,113.50000,113.50000,934000
12/14/2007,0000,111.00000,113.50000,106.00000,112.50000,959000
12/17/2007,0000,107.50000,112.00000,105.00000,105.00000,686000
12/18/2007,0000,97.70000,102.50000,97.70000,98.30000,1687000
12/19/2007,0000,100.00000,104.00000,100.00000,103.50000,970000
12/20/2007,0000,105.00000,105.00000,96.30000,96.30000,877000
12/21/2007,0000,96.30000,100.00000,89.70000,100.00000,1228000
12/24/2007,0000,100.00000,104.50000,99.50000,103.50000,1171000
12/25/2007,0000,101.50000,105.50000,101.50000,103.00000,647000
12/26/2007,0000,102.00000,110.00000,100.00000,110.00000,1789000
12/27/2007,0000,111.00000,116.50000,111.00000,113.00000,1848000
12/28/2007,0000,111.00000,117.00000,110.50000,115.50000,1406000
12/31/2007,0000,117.00000,117.00000,113.50000,117.00000,850000
01/02/2008,0000,115.00000,121.00000,114.00000,114.50000,1400000
01/03/2008,0000,110.00000,112.00000,109.50000,110.50000,777000
01/04/2008,0000,112.50000,118.00000,112.50000,118.00000,2239000
01/07/2008,0000,117.00000,121.50000,116.00000,120.00000,3769000
01/08/2008,0000,122.50000,125.00000,113.00000,116.00000,2421000
01/09/2008,0000,112.50000,119.50000,110.00000,116.50000,1568000
01/10/2008,0000,118.00000,120.50000,116.00000,116.00000,1497000
01/11/2008,0000,116.00000,120.50000,115.50000,117.00000,1631000
01/14/2008,0000,119.00000,119.50000,113.50000,114.50000,731000
01/15/2008,0000,115.00000,117.50000,106.50000,108.00000,1319000
01/16/2008,0000,105.00000,106.00000,100.50000,100.50000,1295000
01/17/2008,0000,103.00000,104.00000,96.00000,100.50000,1626000
01/18/2008,0000,97.00000,105.00000,97.00000,104.50000,945000
01/21/2008,0000,104.00000,106.50000,103.00000,103.00000,567000
01/22/2008,0000,95.80000,97.40000,95.80000,95.80000,459000
01/23/2008,0000,97.00000,97.30000,89.10000,89.10000,873000
01/24/2008,0000,94.00000,94.70000,85.00000,87.40000,672000
01/25/2008,0000,88.10000,92.90000,88.10000,92.20000,637000
01/28/2008,0000,95.60000,95.60000,91.90000,92.70000,824000
01/29/2008,0000,95.00000,97.30000,93.00000,95.50000,819000
01/30/2008,0000,97.50000,100.00000,95.60000,95.60000,1194000
01/31/2008,0000,96.10000,96.10000,89.30000,91.40000,477000
02/01/2008,0000,92.00000,92.80000,87.00000,88.50000,543000
02/12/2008,0000,85.10000,86.60000,82.40000,82.40000,318000
02/13/2008,0000,78.00000,81.00000,76.70000,76.70000,645000
02/14/2008,0000,78.00000,81.50000,78.00000,81.50000,725000
02/15/2008,0000,78.50000,86.40000,78.50000,85.80000,1158000
02/18/2008,0000,87.00000,89.80000,87.00000,88.20000,1018000
02/19/2008,0000,93.00000,94.30000,93.00000,94.30000,1282000
02/20/2008,0000,93.80000,96.50000,92.00000,92.00000,1380000
02/21/2008,0000,94.00000,97.00000,93.10000,96.10000,1145000
02/22/2008,0000,94.60000,95.60000,92.00000,93.60000,888000
02/25/2008,0000,95.00000,96.00000,93.00000,93.10000,605000
02/26/2008,0000,94.50000,94.50000,92.50000,92.60000,467000
02/27/2008,0000,94.00000,97.00000,93.50000,94.10000,737000
02/29/2008,0000,94.10000,98.50000,94.10000,96.80000,1799000
03/03/2008,0000,96.00000,96.00000,91.10000,91.80000,900000
03/04/2008,0000,92.00000,93.90000,91.80000,92.80000,693000
03/05/2008,0000,93.40000,95.00000,91.80000,92.10000,625000
03/06/2008,0000,93.50000,98.50000,92.50000,98.50000,1569000
03/07/2008,0000,99.00000,102.00000,98.50000,99.00000,2723000
03/10/2008,0000,100.00000,105.50000,98.50000,105.50000,2710000
03/11/2008,0000,102.00000,103.00000,101.00000,102.00000,2161000
03/12/2008,0000,105.00000,106.00000,102.00000,102.50000,1787000
03/13/2008,0000,104.00000,104.50000,98.50000,98.50000,1029000
03/14/2008,0000,99.00000,100.50000,95.00000,95.50000,803000
03/18/2008,0000,90.50000,90.90000,87.00000,88.60000,448000
03/19/2008,0000,90.00000,91.30000,88.80000,88.80000,662000
03/20/2008,0000,88.00000,90.50000,88.00000,90.00000,320000
03/21/2008,0000,90.60000,92.60000,90.60000,90.80000,588000
03/25/2008,0000,89.70000,94.00000,89.70000,93.00000,1283000
03/26/2008,0000,94.00000,94.00000,90.80000,90.80000,539000
03/27/2008,0000,90.00000,92.00000,90.00000,90.70000,510000
03/28/2008,0000,91.00000,93.50000,90.80000,92.40000,545000
03/31/2008,0000,93.00000,93.70000,92.00000,92.20000,429000
04/01/2008,0000,92.50000,93.70000,92.00000,92.00000,583000
04/02/2008,0000,93.70000,96.50000,93.50000,95.30000,1134000
04/03/2008,0000,95.90000,99.00000,95.30000,97.50000,1054000
04/07/2008,0000,98.50000,101.00000,97.50000,101.00000,981000
04/08/2008,0000,100.00000,100.00000,97.00000,97.40000,501000
04/09/2008,0000,97.50000,97.50000,95.00000,96.00000,413000
04/10/2008,0000,95.00000,98.00000,95.00000,96.00000,622000
04/11/2008,0000,95.00000,95.50000,92.00000,92.70000,1335000
04/14/2008,0000,92.00000,92.30000,90.50000,91.30000,397000
04/15/2008,0000,90.90000,94.70000,90.90000,92.80000,942000
04/16/2008,0000,93.00000,94.60000,92.80000,94.40000,756000
04/17/2008,0000,95.10000,96.80000,94.40000,95.40000,940000
04/18/2008,0000,96.40000,96.40000,93.70000,94.00000,410000
04/21/2008,0000,94.00000,96.10000,94.00000,96.10000,694000
04/22/2008,0000,100.00000,102.50000,99.60000,102.50000,5643000
04/23/2008,0000,105.00000,109.50000,104.00000,108.00000,5063000
04/24/2008,0000,108.50000,110.00000,106.50000,108.00000,3377000
04/25/2008,0000,110.00000,114.00000,109.00000,110.00000,4404000
04/28/2008,0000,112.00000,112.00000,106.00000,107.00000,1961000
04/29/2008,0000,109.00000,109.50000,106.50000,107.00000,1754000
04/30/2008,0000,107.00000,114.00000,107.00000,114.00000,3853000
05/02/2008,0000,117.50000,118.50000,114.50000,116.00000,3079000
05/05/2008,0000,115.00000,123.00000,113.00000,122.00000,3365000
05/06/2008,0000,122.50000,126.00000,120.00000,122.00000,2645000
05/07/2008,0000,123.00000,126.00000,118.00000,118.00000,2511000
05/08/2008,0000,116.00000,120.00000,116.00000,119.00000,1290000
05/09/2008,0000,120.00000,121.00000,111.00000,111.00000,1281000
05/12/2008,0000,110.00000,111.00000,106.50000,111.00000,857000
05/13/2008,0000,113.00000,115.00000,112.00000,113.50000,904000
05/14/2008,0000,115.00000,117.00000,113.50000,115.00000,965000
05/15/2008,0000,113.50000,115.50000,112.00000,112.50000,971000
05/16/2008,0000,114.50000,119.50000,113.00000,117.50000,1784000
05/19/2008,0000,120.00000,120.00000,115.50000,116.00000,779000
05/20/2008,0000,116.00000,117.00000,111.50000,111.50000,992000
05/21/2008,0000,110.50000,114.00000,110.00000,111.50000,829000
05/22/2008,0000,109.50000,113.50000,108.50000,110.50000,742000
05/23/2008,0000,112.50000,112.50000,103.00000,103.50000,1284000
05/26/2008,0000,102.00000,103.50000,96.50000,96.50000,764000
05/27/2008,0000,96.50000,96.90000,92.30000,95.80000,1333000
05/28/2008,0000,95.70000,95.70000,91.30000,91.30000,1280000
05/29/2008,0000,92.00000,93.50000,91.40000,92.70000,788000
05/30/2008,0000,93.50000,93.70000,88.20000,91.00000,628000
06/02/2008,0000,91.00000,93.00000,90.40000,92.90000,483000
06/03/2008,0000,92.40000,98.00000,92.00000,95.30000,1271000
06/04/2008,0000,96.20000,96.40000,94.00000,95.30000,467000
06/05/2008,0000,95.30000,98.40000,94.30000,98.30000,664000
06/06/2008,0000,98.60000,98.60000,96.00000,96.00000,510000
06/10/2008,0000,92.50000,94.00000,91.00000,94.00000,862000
06/11/2008,0000,95.00000,96.90000,93.80000,94.00000,1524000
06/12/2008,0000,91.00000,92.00000,87.50000,87.50000,1182000
06/13/2008,0000,87.50000,87.50000,82.10000,85.00000,699000
06/16/2008,0000,87.00000,87.00000,83.00000,83.10000,378000
06/17/2008,0000,83.80000,86.90000,82.20000,86.00000,512000
06/18/2008,0000,85.10000,87.60000,85.10000,87.40000,253000
06/19/2008,0000,86.00000,86.50000,84.50000,85.00000,289000
06/20/2008,0000,85.50000,87.80000,84.60000,84.80000,555000
06/23/2008,0000,82.10000,86.20000,82.10000,85.00000,283000
06/24/2008,0000,85.00000,86.40000,82.00000,82.00000,282000
06/25/2008,0000,82.30000,82.80000,80.10000,82.40000,456000
06/26/2008,0000,82.80000,85.00000,82.00000,82.20000,429000
06/27/2008,0000,76.50000,78.00000,76.50000,76.50000,598000
06/30/2008,0000,76.50000,77.60000,71.20000,71.20000,511000
07/01/2008,0000,68.30000,70.80000,66.30000,66.30000,820000
07/02/2008,0000,65.30000,70.00000,65.30000,69.00000,787000
07/03/2008,0000,66.00000,73.80000,64.90000,73.80000,846000
07/04/2008,0000,73.80000,75.50000,70.00000,70.00000,669000
07/07/2008,0000,68.20000,73.50000,68.20000,72.60000,610000
07/08/2008,0000,71.90000,72.60000,67.60000,67.60000,556000
07/09/2008,0000,68.80000,70.90000,66.60000,67.60000,763000
07/10/2008,0000,67.60000,71.50000,66.10000,69.00000,843000
07/11/2008,0000,69.00000,71.50000,68.50000,71.00000,747000
07/14/2008,0000,70.50000,72.80000,69.80000,71.00000,937000
07/15/2008,0000,70.00000,70.60000,66.10000,66.20000,540000
07/16/2008,0000,66.20000,68.40000,65.10000,65.30000,596000
07/17/2008,0000,67.30000,69.80000,67.30000,69.80000,800000
07/18/2008,0000,72.30000,74.60000,71.30000,72.00000,2950000
07/21/2008,0000,75.10000,77.00000,74.00000,77.00000,1886000
07/22/2008,0000,77.00000,81.80000,77.00000,81.20000,2878000
07/23/2008,0000,83.00000,83.40000,79.50000,80.40000,1648000
07/24/2008,0000,81.00000,83.40000,79.10000,80.80000,1463000
07/25/2008,0000,78.20000,81.30000,78.00000,81.30000,896000
07/29/2008,0000,79.80000,81.00000,78.60000,81.00000,544000
07/30/2008,0000,83.40000,86.00000,82.50000,83.80000,1743000
07/31/2008,0000,83.80000,84.60000,78.00000,78.00000,1434000
08/01/2008,0000,75.30000,78.00000,74.00000,78.00000,704000
08/04/2008,0000,78.00000,79.70000,77.00000,78.00000,524000
08/05/2008,0000,79.40000,79.40000,75.30000,75.60000,478000
08/06/2008,0000,77.30000,80.80000,77.30000,80.80000,928000
08/07/2008,0000,80.50000,80.50000,78.80000,79.80000,776000
08/08/2008,0000,80.00000,85.30000,79.80000,85.30000,1589000
08/11/2008,0000,86.50000,87.00000,80.00000,83.00000,1277000
08/12/2008,0000,76.50000,77.50000,75.10000,76.00000,2278000
08/13/2008,0000,75.90000,79.60000,75.60000,79.50000,1254000
08/14/2008,0000,78.90000,79.50000,77.00000,78.50000,891000
08/15/2008,0000,79.00000,79.00000,75.00000,75.30000,789000
08/18/2008,0000,75.30000,76.20000,71.50000,71.50000,727000
08/19/2008,0000,69.00000,73.00000,69.00000,72.80000,490000
08/20/2008,0000,72.00000,72.70000,71.10000,72.00000,415000
08/21/2008,0000,72.00000,73.40000,71.00000,71.00000,354000
08/22/2008,0000,71.70000,72.30000,68.00000,68.20000,410000
08/25/2008,0000,68.50000,69.70000,66.10000,66.50000,416000
08/26/2008,0000,66.10000,67.60000,66.10000,66.20000,548000
08/27/2008,0000,66.20000,70.20000,66.20000,69.20000,819000
08/28/2008,0000,69.80000,69.90000,67.20000,67.20000,429000
08/29/2008,0000,68.50000,69.20000,67.20000,67.60000,566000
09/01/2008,0000,66.60000,67.00000,62.90000,63.30000,595000
09/02/2008,0000,63.50000,64.70000,61.00000,61.10000,571000
09/03/2008,0000,60.50000,61.60000,56.90000,56.90000,688000
09/04/2008,0000,56.90000,60.00000,56.70000,58.00000,899000
09/05/2008,0000,57.80000,59.00000,56.00000,58.50000,654000
09/08/2008,0000,62.00000,62.50000,60.50000,62.50000,632000
09/09/2008,0000,60.60000,61.20000,58.20000,58.20000,487000
09/10/2008,0000,58.20000,59.40000,57.60000,58.60000,419000
09/11/2008,0000,58.40000,59.40000,54.50000,54.50000,485000
09/12/2008,0000,55.00000,55.90000,50.70000,53.00000,777000
09/15/2008,0000,50.10000,51.20000,49.30000,49.30000,302000
09/16/2008,0000,45.85000,45.85000,45.85000,45.85000,86000
09/17/2008,0000,45.10000,49.00000,42.65000,42.90000,1073000
09/18/2008,0000,39.90000,41.90000,39.90000,41.80000,1183000
09/19/2008,0000,44.70000,44.70000,44.10000,44.70000,335000
09/22/2008,0000,47.80000,47.80000,47.00000,47.80000,809000
09/23/2008,0000,46.50000,51.10000,46.50000,51.10000,1490000
09/24/2008,0000,52.00000,53.70000,51.10000,52.80000,1689000
09/25/2008,0000,52.40000,52.60000,50.10000,50.50000,860000
09/26/2008,0000,50.50000,51.40000,47.00000,47.00000,782000
09/30/2008,0000,43.75000,43.75000,43.75000,43.75000,336000
10/01/2008,0000,46.80000,46.80000,46.00000,46.80000,459000
10/02/2008,0000,46.00000,48.70000,46.00000,46.90000,673000
10/03/2008,0000,45.90000,50.10000,44.75000,50.10000,701000
10/06/2008,0000,48.55000,51.40000,48.50000,48.50000,898000
10/07/2008,0000,46.70000,51.80000,46.70000,51.80000,1001000
10/08/2008,0000,51.00000,52.40000,49.00000,50.10000,1498000
10/09/2008,0000,50.90000,53.60000,50.10000,51.50000,2095000
10/13/2008,0000,49.70000,53.00000,49.70000,53.00000,1149000
10/14/2008,0000,56.70000,56.70000,55.50000,56.70000,1821000
10/15/2008,0000,55.50000,55.60000,54.80000,54.80000,1432000
10/16/2008,0000,52.90000,52.90000,52.90000,52.90000,61000
10/17/2008,0000,51.50000,52.70000,51.10000,51.10000,883000
10/20/2008,0000,49.35000,53.60000,49.35000,53.30000,871000
10/21/2008,0000,53.70000,53.70000,51.50000,51.50000,1115000
10/22/2008,0000,51.40000,54.00000,50.10000,51.00000,1065000
10/23/2008,0000,49.25000,50.00000,49.25000,49.25000,801000
10/24/2008,0000,47.60000,48.00000,47.55000,47.55000,228000
10/27/2008,0000,44.25000,46.70000,44.25000,44.25000,513000
10/28/2008,0000,41.30000,46.80000,41.20000,46.70000,926000
10/29/2008,0000,48.40000,48.50000,43.45000,43.45000,911000
10/30/2008,0000,40.60000,44.95000,40.55000,44.80000,1127000
10/31/2008,0000,41.70000,44.00000,41.70000,42.30000,841000
11/03/2008,0000,42.40000,45.25000,42.30000,45.25000,945000
11/04/2008,0000,45.25000,48.25000,44.30000,48.20000,1454000
11/05/2008,0000,46.05000,48.20000,45.50000,45.60000,1216000
11/06/2008,0000,42.45000,43.00000,42.45000,42.45000,499000
11/07/2008,0000,39.55000,43.00000,39.55000,41.00000,655000
11/10/2008,0000,41.00000,42.00000,40.00000,40.65000,430000
11/11/2008,0000,40.50000,42.50000,38.10000,40.95000,1026000
11/12/2008,0000,41.00000,43.80000,41.00000,43.80000,1851000
11/13/2008,0000,42.00000,42.60000,40.75000,40.75000,1273000
11/14/2008,0000,42.00000,42.90000,38.25000,38.50000,1235000
11/17/2008,0000,37.50000,38.00000,35.85000,35.85000,580000
11/18/2008,0000,33.35000,33.35000,33.35000,33.35000,174000
11/19/2008,0000,31.05000,34.70000,31.05000,32.60000,1123000
11/20/2008,0000,30.35000,30.90000,30.35000,30.35000,512000
11/21/2008,0000,28.25000,32.30000,28.25000,32.20000,1087000
11/24/2008,0000,32.00000,32.30000,29.95000,29.95000,607000
11/25/2008,0000,30.80000,32.00000,30.70000,31.00000,850000
11/26/2008,0000,30.30000,31.55000,30.30000,30.90000,554000
11/27/2008,0000,32.00000,33.05000,31.70000,33.05000,826000
11/28/2008,0000,33.05000,35.25000,32.50000,34.10000,1608000
12/01/2008,0000,34.60000,35.00000,34.00000,34.05000,889000
12/02/2008,0000,31.70000,32.00000,31.70000,31.70000,511000
12/03/2008,0000,31.70000,31.70000,29.50000,30.00000,851000
12/04/2008,0000,31.00000,32.00000,29.10000,29.70000,953000
12/05/2008,0000,29.00000,29.70000,28.10000,28.50000,519000
12/08/2008,0000,29.45000,30.45000,28.50000,30.45000,1193000
12/09/2008,0000,30.45000,32.55000,30.30000,32.55000,2330000
12/10/2008,0000,33.45000,34.80000,33.20000,34.80000,824000
12/11/2008,0000,36.60000,37.00000,35.60000,36.30000,2678000
12/12/2008,0000,35.60000,38.20000,33.80000,35.00000,2661000
12/15/2008,0000,37.45000,37.45000,37.45000,37.45000,355000
12/16/2008,0000,39.80000,39.80000,37.80000,38.40000,2170000
12/17/2008,0000,39.90000,40.55000,37.70000,38.00000,2522000
12/18/2008,0000,38.15000,38.95000,37.20000,38.40000,1470000
12/19/2008,0000,37.90000,39.80000,37.85000,39.00000,1810000
12/22/2008,0000,39.50000,39.70000,36.80000,36.90000,901000
12/23/2008,0000,35.90000,36.30000,34.35000,35.20000,1019000
12/24/2008,0000,35.00000,36.50000,34.10000,36.20000,690000
12/25/2008,0000,36.25000,36.45000,35.40000,35.90000,508000
12/26/2008,0000,35.90000,37.70000,35.65000,36.55000,912000
12/29/2008,0000,37.00000,37.00000,35.30000,36.00000,386000
12/30/2008,0000,36.80000,38.50000,36.65000,38.50000,606000
12/31/2008,0000,40.10000,40.20000,38.60000,40.00000,1802000
01/05/2009,0000,42.00000,42.70000,41.60000,42.60000,1770000
01/06/2009,0000,42.60000,42.90000,41.75000,42.60000,1129000
01/07/2009,0000,43.40000,44.50000,42.60000,43.20000,1937000
01/08/2009,0000,42.50000,45.60000,42.50000,43.20000,3874000
01/09/2009,0000,44.10000,45.70000,43.60000,43.80000,2491000
01/12/2009,0000,42.75000,43.50000,42.00000,42.00000,834000
01/13/2009,0000,41.40000,43.00000,41.40000,42.85000,664000
01/14/2009,0000,43.85000,43.85000,42.30000,42.50000,1084000
01/15/2009,0000,40.50000,41.70000,40.00000,40.00000,620000
01/16/2009,0000,42.00000,42.00000,40.20000,40.50000,1114000
01/19/2009,0000,40.00000,40.80000,39.85000,40.00000,522000
01/20/2009,0000,40.00000,40.00000,37.50000,38.00000,794000
01/21/2009,0000,37.50000,39.80000,37.10000,38.80000,676000
02/02/2009,0000,39.80000,40.70000,39.20000,39.80000,601000
02/03/2009,0000,40.70000,42.45000,40.30000,41.60000,1325000
02/04/2009,0000,40.30000,42.25000,40.30000,42.00000,1770000
02/05/2009,0000,41.00000,42.55000,40.30000,40.30000,1594000
02/06/2009,0000,40.85000,42.25000,40.80000,40.80000,1159000
02/09/2009,0000,41.50000,41.85000,40.50000,40.50000,710000
02/10/2009,0000,40.60000,41.50000,40.50000,40.90000,632000
02/11/2009,0000,40.10000,41.30000,39.60000,41.30000,892000
02/12/2009,0000,41.50000,42.80000,40.60000,40.65000,1647000
02/13/2009,0000,40.70000,42.45000,40.70000,41.60000,1289000
02/16/2009,0000,41.60000,42.40000,40.80000,41.00000,1090000
02/17/2009,0000,41.30000,41.80000,39.60000,39.60000,823000
02/18/2009,0000,39.00000,39.60000,38.50000,39.50000,525000
02/19/2009,0000,39.50000,40.50000,39.15000,39.80000,573000
02/20/2009,0000,39.80000,42.00000,39.80000,40.00000,1542000
02/23/2009,0000,40.30000,40.50000,38.80000,40.00000,716000
02/24/2009,0000,39.00000,40.25000,39.00000,39.40000,439000
02/25/2009,0000,40.25000,41.00000,39.75000,39.75000,865000
02/26/2009,0000,40.05000,40.75000,40.00000,40.00000,525000
02/27/2009,0000,40.10000,42.35000,40.05000,42.00000,1879000
03/02/2009,0000,41.20000,41.75000,39.30000,39.70000,988000
03/03/2009,0000,39.00000,39.50000,37.60000,39.40000,831000
03/04/2009,0000,39.70000,42.15000,39.60000,41.80000,2070000
03/05/2009,0000,42.20000,44.00000,42.05000,42.35000,2935000
03/06/2009,0000,41.90000,42.90000,40.60000,42.00000,2997000
03/09/2009,0000,41.10000,41.50000,39.80000,40.60000,1199000
03/10/2009,0000,40.10000,42.00000,40.10000,41.25000,1205000
03/11/2009,0000,42.90000,44.10000,42.00000,43.20000,4213000
03/12/2009,0000,43.50000,46.20000,43.50000,46.20000,6964000
03/13/2009,0000,47.80000,49.00000,47.00000,47.50000,5834000
03/16/2009,0000,47.50000,49.30000,47.00000,47.60000,3445000
03/17/2009,0000,47.60000,50.40000,46.25000,49.95000,5036000
03/18/2009,0000,50.00000,52.00000,49.00000,49.65000,3299000
03/19/2009,0000,49.90000,50.00000,47.35000,47.40000,2832000
03/20/2009,0000,47.00000,48.30000,46.35000,46.50000,3182000
03/23/2009,0000,46.60000,47.75000,46.60000,47.40000,1604000
03/24/2009,0000,48.30000,48.90000,47.50000,47.50000,1953000
03/25/2009,0000,47.60000,50.80000,47.50000,50.80000,5579000
03/26/2009,0000,51.00000,52.00000,49.80000,50.50000,3992000
03/27/2009,0000,51.00000,51.50000,49.00000,49.00000,2394000
03/30/2009,0000,48.40000,48.80000,46.80000,46.80000,1363000
03/31/2009,0000,47.00000,47.50000,46.10000,46.80000,882000
04/01/2009,0000,47.20000,48.35000,47.20000,47.70000,1325000
04/02/2009,0000,48.55000,48.75000,46.60000,47.20000,1310000
04/03/2009,0000,47.60000,49.35000,47.50000,48.60000,2603000
04/06/2009,0000,49.35000,52.00000,48.60000,52.00000,6922000
04/07/2009,0000,52.50000,53.60000,51.10000,52.00000,4873000
04/08/2009,0000,50.90000,55.50000,50.90000,53.30000,4002000
04/09/2009,0000,56.10000,57.00000,56.10000,57.00000,1419000
04/10/2009,0000,60.90000,60.90000,60.90000,60.90000,1608000
04/13/2009,0000,64.50000,64.50000,59.20000,63.80000,7069000
04/14/2009,0000,62.70000,62.70000,60.70000,61.00000,2252000
04/15/2009,0000,60.50000,63.80000,60.50000,62.80000,3867000
04/16/2009,0000,63.00000,63.30000,61.30000,62.30000,3722000
04/17/2009,0000,63.40000,64.60000,58.00000,58.00000,4802000
04/20/2009,0000,57.50000,58.00000,54.20000,56.00000,1821000
04/21/2009,0000,54.50000,59.00000,54.50000,58.60000,1954000
04/22/2009,0000,59.40000,60.10000,58.50000,58.60000,2578000
04/23/2009,0000,59.00000,59.80000,56.00000,58.60000,2289000
04/24/2009,0000,59.30000,60.00000,58.00000,58.20000,1770000
04/27/2009,0000,58.60000,58.90000,54.20000,54.20000,1638000
04/28/2009,0000,54.20000,55.00000,50.60000,50.60000,1599000
04/29/2009,0000,51.00000,52.90000,50.00000,51.70000,2322000
04/30/2009,0000,54.50000,55.30000,53.00000,55.30000,1739000
05/04/2009,0000,57.60000,59.10000,56.30000,59.10000,4288000
05/05/2009,0000,58.00000,59.10000,55.50000,58.10000,3408000
05/06/2009,0000,58.80000,62.10000,58.80000,62.10000,4149000
05/07/2009,0000,63.30000,66.40000,62.80000,66.40000,9188000
05/08/2009,0000,66.60000,69.90000,66.60000,68.20000,6648000
05/11/2009,0000,68.00000,72.00000,65.10000,70.00000,8219000
05/12/2009,0000,70.90000,72.40000,68.50000,70.00000,6940000
05/13/2009,0000,71.00000,73.00000,70.80000,71.20000,4926000
05/14/2009,0000,69.50000,71.80000,68.40000,68.40000,3749000
05/15/2009,0000,69.00000,70.40000,68.70000,69.00000,3239000
05/18/2009,0000,69.00000,70.60000,67.20000,69.00000,2879000
05/19/2009,0000,71.00000,71.20000,68.80000,69.50000,3920000
05/20/2009,0000,69.80000,74.30000,69.80000,74.30000,7341000
05/21/2009,0000,78.30000,79.50000,78.10000,79.50000,5825000
05/22/2009,0000,79.50000,83.50000,79.50000,80.10000,8416000
05/25/2009,0000,81.00000,83.10000,79.00000,82.20000,5696000
05/26/2009,0000,82.20000,83.50000,76.60000,76.60000,4603000
05/27/2009,0000,77.50000,80.90000,77.00000,80.00000,3036000
06/01/2009,0000,80.50000,81.40000,77.00000,78.30000,4732000
06/02/2009,0000,79.50000,81.00000,72.90000,76.00000,4777000
06/03/2009,0000,76.00000,79.70000,76.00000,77.30000,3202000
06/04/2009,0000,78.00000,82.70000,78.00000,81.70000,7463000
06/05/2009,0000,83.00000,83.00000,80.60000,81.70000,3662000
06/08/2009,0000,83.20000,83.50000,78.00000,78.30000,5420000
06/09/2009,0000,77.90000,79.00000,72.90000,72.90000,3473000
06/10/2009,0000,73.00000,74.00000,68.00000,68.50000,2689000
06/11/2009,0000,68.50000,70.90000,68.30000,70.60000,2233000
06/12/2009,0000,70.90000,72.50000,69.70000,69.70000,1608000
06/15/2009,0000,68.90000,69.70000,64.90000,64.90000,2055000
06/16/2009,0000,60.50000,63.90000,60.40000,63.70000,2115000
06/17/2009,0000,63.50000,66.20000,63.10000,63.70000,2235000
06/18/2009,0000,63.90000,66.00000,63.00000,65.80000,2165000
06/19/2009,0000,66.10000,67.60000,64.80000,66.50000,1727000
06/22/2009,0000,66.90000,67.10000,65.20000,66.70000,990000
06/23/2009,0000,64.70000,67.50000,64.70000,65.30000,946000
06/24/2009,0000,66.40000,67.30000,65.50000,65.50000,991000
06/25/2009,0000,66.10000,68.20000,66.10000,67.00000,1663000
06/26/2009,0000,68.00000,69.10000,67.10000,67.20000,1184000
06/29/2009,0000,68.00000,68.00000,64.10000,64.10000,941000
06/30/2009,0000,64.80000,65.70000,64.10000,65.70000,1003000
07/01/2009,0000,65.70000,67.90000,65.10000,67.90000,1508000
07/02/2009,0000,68.50000,70.00000,68.00000,68.00000,1464000
07/03/2009,0000,67.40000,69.30000,67.10000,68.10000,1056000
07/06/2009,0000,69.50000,69.50000,67.20000,67.30000,789000
07/07/2009,0000,67.00000,70.40000,67.00000,68.60000,2666000
07/08/2009,0000,69.00000,70.20000,67.30000,67.90000,1867000
07/09/2009,0000,69.00000,72.60000,68.30000,72.10000,7144000
07/10/2009,0000,71.90000,72.50000,70.30000,70.50000,2727000
07/13/2009,0000,70.20000,70.20000,66.00000,66.50000,1835000
07/14/2009,0000,67.00000,70.00000,66.90000,69.90000,2679000
07/15/2009,0000,69.90000,71.70000,69.90000,71.00000,2731000
07/16/2009,0000,72.00000,72.40000,69.20000,69.20000,1985000
07/17/2009,0000,70.50000,72.50000,69.60000,71.00000,2611000
07/20/2009,0000,71.90000,73.50000,71.00000,71.80000,2873000
07/21/2009,0000,72.40000,72.90000,70.00000,70.60000,1542000
07/22/2009,0000,70.90000,72.30000,70.60000,71.00000,2642000
07/23/2009,0000,70.80000,72.20000,70.10000,70.20000,1346000
07/24/2009,0000,71.00000,73.30000,70.70000,71.60000,4328000
07/27/2009,0000,73.00000,76.60000,72.40000,76.60000,5484000
07/28/2009,0000,78.10000,79.40000,76.00000,76.50000,6278000
07/29/2009,0000,77.40000,78.50000,76.20000,76.60000,4105000
07/30/2009,0000,77.00000,77.00000,73.00000,73.80000,1967000
07/31/2009,0000,74.50000,75.50000,72.40000,72.40000,1586000
08/03/2009,0000,72.40000,73.40000,70.20000,71.30000,1091000
08/04/2009,0000,72.90000,73.50000,70.00000,70.30000,1246000
08/05/2009,0000,67.50000,70.50000,67.50000,67.50000,1457000
08/06/2009,0000,68.00000,68.90000,67.00000,68.60000,651000
08/10/2009,0000,67.50000,68.50000,67.40000,68.50000,585000
08/11/2009,0000,68.40000,72.00000,67.60000,71.30000,1084000
08/12/2009,0000,72.40000,75.00000,72.20000,73.60000,3152000
08/13/2009,0000,73.00000,74.50000,72.30000,73.60000,4316000
08/14/2009,0000,74.00000,74.20000,72.10000,72.40000,1380000
08/17/2009,0000,67.40000,68.40000,67.40000,67.40000,3122000
08/18/2009,0000,62.80000,65.00000,62.70000,63.00000,1698000
08/19/2009,0000,63.90000,64.00000,62.20000,62.80000,882000
08/20/2009,0000,62.70000,62.80000,60.00000,60.00000,759000
08/21/2009,0000,60.00000,61.70000,57.00000,57.60000,959000
08/24/2009,0000,59.90000,59.90000,58.00000,59.90000,811000
08/25/2009,0000,59.50000,60.90000,58.50000,58.70000,380000
08/26/2009,0000,58.70000,58.70000,54.70000,55.00000,981000
08/27/2009,0000,54.00000,56.50000,53.20000,55.50000,885000
08/28/2009,0000,56.20000,57.30000,55.60000,56.70000,625000
08/31/2009,0000,57.20000,57.20000,55.90000,56.10000,374000
09/01/2009,0000,56.50000,58.90000,55.60000,58.90000,1102000
09/02/2009,0000,58.70000,59.80000,58.10000,59.80000,768000
09/03/2009,0000,59.80000,60.50000,58.60000,59.90000,703000
09/04/2009,0000,60.40000,61.00000,59.50000,59.60000,861000
09/07/2009,0000,60.00000,60.00000,57.70000,58.00000,778000
09/08/2009,0000,58.10000,59.20000,57.00000,57.00000,683000
09/09/2009,0000,57.10000,58.50000,57.10000,57.60000,596000
09/10/2009,0000,58.50000,58.80000,56.00000,56.10000,630000
09/11/2009,0000,57.00000,60.00000,57.00000,60.00000,691000
09/14/2009,0000,62.40000,63.40000,61.50000,62.00000,2925000
09/15/2009,0000,62.50000,64.50000,62.50000,63.50000,2907000
09/16/2009,0000,64.60000,64.60000,62.90000,63.70000,1919000
09/17/2009,0000,65.00000,65.00000,63.30000,63.30000,1328000
09/18/2009,0000,63.30000,64.20000,63.00000,64.00000,986000
09/21/2009,0000,64.30000,64.40000,62.80000,62.90000,941000
09/22/2009,0000,63.00000,63.40000,62.30000,62.40000,643000
09/23/2009,0000,62.60000,63.20000,61.00000,61.20000,702000
09/24/2009,0000,61.20000,62.20000,60.00000,61.60000,518000
09/25/2009,0000,61.50000,61.50000,60.60000,60.90000,751000
09/28/2009,0000,60.10000,60.80000,58.30000,58.40000,861000
09/29/2009,0000,59.00000,59.20000,57.70000,58.20000,976000
09/30/2009,0000,58.50000,59.50000,58.50000,59.20000,880000
10/01/2009,0000,59.70000,59.90000,58.10000,58.30000,836000
10/02/2009,0000,57.00000,58.80000,57.00000,58.70000,438000
10/05/2009,0000,58.80000,59.60000,58.50000,59.50000,454000
10/06/2009,0000,60.00000,61.20000,59.70000,59.80000,786000
10/07/2009,0000,60.60000,60.80000,58.80000,58.80000,607000
10/08/2009,0000,59.00000,62.00000,59.00000,59.80000,1681000
10/09/2009,0000,60.60000,61.50000,59.10000,60.80000,763000
10/12/2009,0000,61.00000,61.40000,59.80000,59.90000,493000
10/13/2009,0000,59.60000,60.00000,59.00000,59.50000,452000
10/14/2009,0000,60.00000,60.70000,59.70000,60.30000,534000
10/15/2009,0000,60.50000,61.40000,59.80000,59.80000,689000
10/16/2009,0000,60.20000,60.20000,59.10000,59.80000,373000
10/19/2009,0000,60.80000,61.60000,60.00000,61.00000,952000
10/20/2009,0000,61.40000,62.40000,60.60000,62.00000,1886000
10/21/2009,0000,62.00000,62.10000,60.20000,60.30000,694000
10/22/2009,0000,59.80000,60.30000,58.70000,58.80000,666000
10/23/2009,0000,59.50000,59.50000,58.50000,58.80000,436000
10/26/2009,0000,58.80000,59.60000,58.10000,58.10000,380000
10/27/2009,0000,58.10000,59.00000,58.00000,58.70000,304000
10/28/2009,0000,58.70000,58.70000,57.50000,57.70000,303000
10/29/2009,0000,56.80000,57.00000,54.50000,55.80000,501000
10/30/2009,0000,55.80000,56.90000,55.10000,55.10000,304000
11/02/2009,0000,54.50000,55.00000,54.00000,54.80000,325000
11/03/2009,0000,55.00000,55.80000,54.80000,54.80000,241000
11/04/2009,0000,55.00000,56.40000,55.00000,56.10000,413000
11/05/2009,0000,56.30000,56.30000,55.30000,55.30000,187000
11/06/2009,0000,55.70000,56.60000,55.50000,55.60000,363000
11/09/2009,0000,55.10000,57.00000,55.10000,55.30000,225000
11/10/2009,0000,55.70000,56.00000,55.30000,55.30000,220000
11/11/2009,0000,56.00000,59.00000,55.70000,58.50000,1368000
11/12/2009,0000,58.30000,58.90000,57.60000,57.70000,497000
11/13/2009,0000,57.70000,58.00000,56.90000,56.90000,382000
11/16/2009,0000,56.90000,58.50000,56.50000,57.90000,427000
11/17/2009,0000,57.90000,58.50000,57.50000,57.60000,449000
11/18/2009,0000,58.30000,60.80000,57.50000,59.50000,1175000
11/19/2009,0000,59.50000,63.40000,59.50000,61.00000,2185000
11/20/2009,0000,61.30000,62.00000,60.10000,60.30000,861000
11/23/2009,0000,60.30000,60.80000,59.50000,59.70000,685000
11/24/2009,0000,60.20000,61.20000,59.70000,59.70000,798000
11/25/2009,0000,60.00000,63.80000,60.00000,63.80000,3393000
11/26/2009,0000,66.10000,68.20000,65.50000,68.20000,3990000
11/27/2009,0000,67.80000,71.20000,65.60000,68.20000,7909000
11/30/2009,0000,70.00000,72.90000,70.00000,72.90000,2406000
12/01/2009,0000,76.80000,76.80000,71.20000,72.10000,5884000
12/02/2009,0000,72.50000,73.40000,70.70000,71.00000,4228000
12/03/2009,0000,73.00000,75.90000,72.00000,72.50000,6653000
12/04/2009,0000,72.50000,73.40000,71.50000,73.30000,2702000
12/07/2009,0000,73.90000,74.50000,72.30000,72.30000,3292000
12/08/2009,0000,71.50000,73.00000,70.60000,71.00000,1851000
12/09/2009,0000,71.00000,73.50000,71.00000,71.50000,1735000
12/11/2009,0000,72.50000,74.50000,70.50000,72.80000,3181000
12/14/2009,0000,73.30000,73.70000,71.50000,71.50000,972000
12/15/2009,0000,71.50000,72.20000,70.60000,70.60000,841000
12/16/2009,0000,70.60000,72.40000,70.60000,71.00000,840000
12/17/2009,0000,72.20000,72.20000,68.00000,68.00000,1546000
12/18/2009,0000,67.50000,68.30000,66.50000,67.20000,837000
12/21/2009,0000,68.40000,70.00000,67.40000,70.00000,671000
12/22/2009,0000,70.50000,72.10000,70.20000,70.40000,1112000
12/23/2009,0000,70.90000,71.70000,70.30000,70.50000,637000
12/25/2009,0000,70.30000,71.00000,69.50000,69.50000,646000
12/25/2009,0000,70.30000,71.00000,69.50000,69.50000,646000
12/28/2009,0000,69.50000,70.40000,69.10000,69.90000,800000
12/29/2009,1230,69.90000,71.40000,69.90000,70.20000,849301
