DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
03/25/2008,0000,171.00000,171.00000,166.00000,166.00000,184000
03/26/2008,0000,168.00000,169.50000,166.50000,167.00000,78000
03/27/2008,0000,168.00000,169.50000,165.00000,165.00000,119000
03/28/2008,0000,165.00000,166.50000,162.50000,165.00000,100000
03/31/2008,0000,164.50000,168.50000,164.50000,165.00000,55000
04/01/2008,0000,166.00000,167.50000,163.00000,163.50000,108000
04/02/2008,0000,165.00000,168.00000,164.00000,166.50000,140000
04/03/2008,0000,166.50000,178.00000,166.50000,178.00000,420000
04/07/2008,0000,180.00000,189.00000,178.00000,185.00000,787000
04/08/2008,0000,185.00000,186.00000,180.50000,185.00000,424000
04/09/2008,0000,185.50000,185.50000,181.00000,181.00000,243000
04/10/2008,0000,182.00000,185.00000,181.00000,182.00000,240000
04/11/2008,0000,182.00000,184.00000,177.00000,177.00000,236000
04/14/2008,0000,177.00000,177.00000,166.50000,172.00000,433000
04/15/2008,0000,171.00000,176.00000,169.00000,174.00000,187000
04/16/2008,0000,176.00000,176.00000,167.50000,171.00000,633000
04/17/2008,0000,173.00000,173.00000,167.00000,167.00000,360000
04/18/2008,0000,167.00000,169.50000,165.00000,165.50000,253000
04/21/2008,0000,166.50000,168.50000,166.50000,166.50000,112000
04/22/2008,0000,166.50000,172.50000,166.50000,172.50000,316000
04/23/2008,0000,173.50000,176.50000,170.50000,172.00000,253000
04/24/2008,0000,173.00000,174.00000,172.00000,173.00000,116000
04/25/2008,0000,173.50000,176.50000,170.00000,170.00000,238000
04/28/2008,0000,170.00000,173.00000,169.00000,169.00000,118000
04/29/2008,0000,169.00000,171.50000,166.50000,166.50000,136000
04/30/2008,0000,166.50000,170.50000,166.50000,168.00000,141000
05/02/2008,0000,170.00000,170.00000,166.00000,166.50000,124000
05/05/2008,0000,167.00000,167.00000,157.50000,158.50000,338000
05/06/2008,0000,158.50000,160.50000,150.00000,155.00000,329000
05/07/2008,0000,156.00000,161.00000,156.00000,156.50000,219000
05/08/2008,0000,156.50000,160.00000,156.00000,160.00000,217000
05/09/2008,0000,162.00000,162.00000,152.00000,156.00000,312000
05/12/2008,0000,155.00000,157.50000,155.00000,155.00000,80000
05/13/2008,0000,158.00000,158.00000,153.00000,154.50000,140000
05/14/2008,0000,155.00000,157.00000,154.50000,156.00000,114000
05/15/2008,0000,158.00000,162.00000,156.50000,161.00000,234000
05/16/2008,0000,162.00000,162.50000,159.00000,159.00000,208000
05/19/2008,0000,159.00000,159.00000,157.00000,159.00000,89000
05/20/2008,0000,161.00000,161.50000,158.00000,158.00000,158000
05/21/2008,0000,158.00000,158.00000,154.00000,155.50000,187000
05/22/2008,0000,152.00000,155.00000,150.00000,155.00000,240000
05/23/2008,0000,154.50000,154.50000,150.00000,150.00000,109000
05/26/2008,0000,148.00000,148.00000,139.50000,139.50000,309000
05/27/2008,0000,139.50000,139.50000,134.50000,137.00000,115000
05/28/2008,0000,137.00000,139.50000,132.00000,135.00000,70000
05/29/2008,0000,135.50000,141.00000,135.50000,136.50000,89000
05/30/2008,0000,139.00000,140.00000,136.00000,139.50000,127000
06/02/2008,0000,140.00000,142.00000,139.50000,141.00000,86000
06/03/2008,0000,141.00000,141.50000,137.00000,137.00000,58000
06/04/2008,0000,137.00000,139.00000,136.00000,138.50000,43000
06/05/2008,0000,139.00000,141.50000,138.50000,141.50000,42000
06/06/2008,0000,140.00000,141.50000,138.50000,140.00000,40000
06/10/2008,0000,147.00000,148.50000,142.00000,142.50000,184000
06/11/2008,0000,143.00000,144.50000,141.50000,142.00000,227000
06/12/2008,0000,142.00000,142.00000,132.50000,132.50000,358000
06/13/2008,0000,132.50000,132.50000,129.00000,129.00000,412000
06/16/2008,0000,130.00000,133.00000,127.00000,127.00000,108000
06/17/2008,0000,127.00000,130.50000,125.00000,130.00000,182000
06/18/2008,0000,128.50000,132.00000,128.50000,131.50000,44000
06/19/2008,0000,130.00000,131.50000,128.00000,130.00000,57000
06/20/2008,0000,130.00000,130.00000,126.00000,126.00000,160000
06/23/2008,0000,124.50000,124.50000,117.50000,117.50000,355000
06/24/2008,0000,117.50000,119.50000,109.50000,111.50000,368000
06/25/2008,0000,112.00000,112.00000,104.00000,108.00000,257000
06/26/2008,0000,109.00000,110.50000,106.50000,107.00000,118000
06/27/2008,0000,99.60000,101.00000,99.60000,99.60000,333000
06/30/2008,0000,100.00000,100.50000,92.70000,92.70000,328000
07/01/2008,0000,89.30000,89.50000,86.30000,86.30000,443000
07/02/2008,0000,85.20000,92.30000,84.30000,91.20000,321000
07/03/2008,0000,88.20000,97.50000,88.00000,97.50000,373000
07/04/2008,0000,98.50000,102.50000,97.60000,99.50000,299000
07/07/2008,0000,100.00000,100.00000,98.00000,98.80000,91000
07/08/2008,0000,97.10000,98.90000,92.00000,94.90000,109000
07/09/2008,0000,96.20000,101.50000,96.20000,99.50000,316000
07/10/2008,0000,99.50000,100.00000,97.20000,99.50000,103000
07/11/2008,0000,99.50000,106.00000,99.30000,106.00000,376000
07/14/2008,0000,106.00000,109.00000,104.00000,104.00000,209000
07/15/2008,0000,101.50000,103.50000,96.80000,96.80000,282000
07/16/2008,0000,95.50000,97.50000,91.00000,91.00000,212000
07/17/2008,0000,95.50000,95.50000,93.60000,94.80000,133000
07/18/2008,0000,95.50000,96.00000,90.80000,92.60000,205000
07/21/2008,0000,93.10000,93.80000,89.00000,91.00000,280000
07/22/2008,0000,90.00000,92.00000,89.00000,91.50000,167000
07/23/2008,0000,92.50000,97.50000,92.50000,97.30000,296000
07/24/2008,0000,99.70000,99.70000,97.50000,99.60000,184000
07/25/2008,0000,97.20000,97.30000,95.60000,96.20000,123000
07/29/2008,0000,95.00000,95.00000,92.30000,94.00000,472000
07/30/2008,0000,87.90000,91.00000,87.90000,91.00000,547000
07/31/2008,0000,92.10000,96.80000,90.10000,90.10000,501000
08/01/2008,0000,89.10000,91.40000,88.10000,90.40000,147000
08/04/2008,0000,89.80000,91.30000,88.00000,88.20000,177000
08/05/2008,0000,88.20000,89.00000,83.00000,83.00000,195000
08/06/2008,0000,85.10000,88.80000,85.10000,88.80000,186000
08/07/2008,0000,89.50000,91.00000,88.80000,89.60000,118000
08/08/2008,0000,89.00000,94.00000,88.00000,92.20000,211000
08/11/2008,0000,94.30000,96.50000,93.50000,94.30000,87000
08/12/2008,0000,94.00000,94.10000,93.00000,93.60000,73000
08/13/2008,0000,93.60000,100.00000,93.00000,100.00000,387000
08/14/2008,0000,100.50000,107.00000,99.10000,106.50000,537000
08/15/2008,0000,105.00000,106.50000,102.00000,102.00000,246000
08/18/2008,0000,102.00000,102.00000,98.00000,98.80000,143000
08/19/2008,0000,96.00000,100.00000,96.00000,98.00000,119000
08/20/2008,0000,98.00000,98.50000,96.60000,98.50000,55000
08/21/2008,0000,98.50000,101.50000,98.00000,99.00000,138000
08/22/2008,0000,98.10000,99.00000,93.20000,94.80000,93000
08/25/2008,0000,97.00000,97.00000,95.00000,95.20000,29000
08/26/2008,0000,91.10000,96.50000,91.10000,94.50000,42000
08/27/2008,0000,92.60000,96.90000,92.60000,96.50000,70000
08/28/2008,0000,98.20000,98.20000,95.50000,95.50000,54000
08/29/2008,0000,97.00000,97.00000,93.00000,94.00000,69000
09/01/2008,0000,93.70000,93.70000,90.30000,90.30000,63000
09/02/2008,0000,90.30000,91.10000,90.00000,90.00000,85000
09/03/2008,0000,90.00000,90.20000,84.00000,85.90000,106000
09/04/2008,0000,85.90000,85.90000,80.00000,82.70000,139000
09/05/2008,0000,79.00000,82.00000,79.00000,80.60000,117000
09/08/2008,0000,81.00000,86.20000,81.00000,86.00000,151000
09/09/2008,0000,86.00000,86.00000,81.00000,84.00000,72000
09/10/2008,0000,83.60000,83.90000,81.80000,83.50000,25000
09/11/2008,0000,83.50000,83.50000,79.00000,82.00000,43000
09/12/2008,0000,82.00000,82.00000,76.30000,78.00000,133000
09/15/2008,0000,73.60000,73.90000,72.60000,73.50000,125000
09/16/2008,0000,68.40000,69.80000,68.40000,68.90000,614000
09/17/2008,0000,70.00000,73.00000,64.20000,67.80000,828000
09/18/2008,0000,63.10000,67.80000,63.10000,67.80000,1083000
09/19/2008,0000,71.10000,72.50000,69.60000,72.50000,650000
09/22/2008,0000,74.80000,77.50000,73.60000,77.50000,761000
09/23/2008,0000,76.00000,80.60000,76.00000,78.80000,235000
09/24/2008,0000,78.00000,81.20000,78.00000,78.00000,207000
09/25/2008,0000,78.00000,78.20000,75.10000,75.10000,172000
09/26/2008,0000,76.00000,76.00000,72.00000,74.90000,108000
09/30/2008,0000,69.90000,73.00000,69.90000,73.00000,369000
10/01/2008,0000,74.50000,75.00000,73.10000,75.00000,141000
10/02/2008,0000,75.00000,75.10000,73.60000,73.60000,67000
10/03/2008,0000,72.60000,78.70000,70.30000,78.70000,265000
10/06/2008,0000,77.80000,77.80000,76.00000,76.00000,139000
10/07/2008,0000,75.00000,77.80000,74.00000,77.00000,302000
10/08/2008,0000,75.50000,75.80000,72.20000,72.30000,232000
10/09/2008,0000,73.30000,74.00000,69.00000,70.30000,139000
10/13/2008,0000,68.10000,70.50000,67.90000,69.50000,241000
10/14/2008,0000,74.30000,74.30000,74.30000,74.30000,259000
10/15/2008,0000,74.00000,78.00000,73.00000,77.80000,413000
10/16/2008,0000,75.10000,76.60000,75.10000,75.10000,148000
10/17/2008,0000,75.40000,76.20000,73.10000,75.00000,163000
10/20/2008,0000,75.80000,75.80000,73.10000,75.70000,75000
10/21/2008,0000,76.20000,79.70000,76.00000,77.00000,178000
10/22/2008,0000,76.00000,78.80000,75.00000,75.10000,207000
10/23/2008,0000,73.10000,73.20000,72.50000,73.20000,188000
10/24/2008,0000,72.10000,72.20000,70.70000,70.70000,131000
10/27/2008,0000,68.00000,72.50000,65.80000,72.50000,381000
10/28/2008,0000,70.50000,72.00000,67.60000,71.80000,179000
10/29/2008,0000,73.00000,73.50000,68.00000,69.50000,243000
10/30/2008,0000,70.00000,72.50000,70.00000,71.50000,150000
10/31/2008,0000,71.30000,73.00000,70.30000,70.70000,94000
11/03/2008,0000,71.00000,74.50000,70.80000,74.30000,138000
11/04/2008,0000,77.10000,77.10000,73.00000,74.50000,214000
11/05/2008,0000,74.50000,75.30000,73.50000,74.00000,53000
11/06/2008,0000,72.00000,72.10000,69.00000,69.00000,114000
11/07/2008,0000,70.00000,71.40000,69.80000,70.30000,69000
11/10/2008,0000,70.30000,71.00000,69.30000,69.30000,33000
11/11/2008,0000,68.60000,68.60000,64.50000,67.80000,277000
11/12/2008,0000,66.00000,66.50000,63.10000,65.00000,156000
11/13/2008,0000,62.00000,62.00000,60.50000,60.50000,201000
11/14/2008,0000,60.50000,62.00000,56.50000,58.00000,423000
11/17/2008,0000,55.90000,58.90000,54.00000,54.00000,443000
11/18/2008,0000,50.50000,53.70000,50.30000,50.30000,356000
11/19/2008,0000,47.50000,50.00000,46.80000,50.00000,540000
11/20/2008,0000,46.50000,48.70000,46.50000,48.50000,294000
11/21/2008,0000,47.00000,51.40000,46.80000,51.00000,320000
11/24/2008,0000,49.00000,50.30000,48.10000,49.00000,155000
11/25/2008,0000,50.00000,52.20000,50.00000,51.00000,259000
11/26/2008,0000,50.80000,50.90000,49.70000,50.90000,54000
11/27/2008,0000,51.90000,53.80000,51.60000,52.60000,290000
11/28/2008,0000,52.00000,53.70000,51.70000,53.70000,114000
12/01/2008,0000,52.60000,53.70000,52.50000,52.70000,63000
12/02/2008,0000,51.20000,51.20000,49.50000,50.00000,65000
12/03/2008,0000,49.50000,49.80000,46.60000,49.40000,169000
12/04/2008,0000,49.60000,49.75000,48.00000,48.80000,59000
12/05/2008,0000,48.00000,52.20000,47.60000,50.00000,135000
12/08/2008,0000,50.50000,51.70000,49.10000,51.50000,64000
12/09/2008,0000,51.60000,52.20000,49.00000,49.00000,183000
12/10/2008,0000,48.50000,50.80000,47.50000,49.70000,581000
12/11/2008,0000,50.50000,50.50000,48.80000,49.60000,223000
12/12/2008,0000,48.00000,48.90000,46.15000,48.50000,240000
12/15/2008,0000,48.60000,51.80000,48.60000,51.80000,1876000
12/16/2008,0000,52.20000,53.20000,51.00000,51.50000,371000
12/17/2008,0000,51.90000,52.90000,47.90000,47.90000,424000
12/18/2008,0000,46.55000,47.25000,44.55000,44.55000,720000
12/19/2008,0000,43.20000,43.20000,41.45000,41.45000,424000
12/22/2008,0000,40.10000,42.60000,39.90000,41.00000,424000
12/23/2008,0000,41.00000,41.00000,38.15000,39.05000,261000
12/24/2008,0000,37.15000,38.50000,37.15000,37.85000,113000
12/25/2008,0000,38.10000,40.45000,37.90000,40.45000,368000
12/26/2008,0000,41.00000,42.00000,39.10000,39.10000,408000
12/29/2008,0000,38.80000,38.80000,37.20000,37.30000,184000
12/30/2008,0000,38.00000,39.00000,37.80000,38.35000,161000
12/31/2008,0000,38.55000,39.15000,38.25000,38.40000,125000
01/05/2009,0000,39.20000,40.50000,39.15000,39.60000,205000
01/06/2009,0000,39.80000,39.80000,38.85000,39.00000,90000
01/07/2009,0000,39.80000,41.60000,39.30000,41.00000,447000
01/08/2009,0000,40.30000,40.30000,38.25000,38.30000,131000
01/09/2009,0000,38.30000,38.85000,37.80000,38.30000,65000
01/12/2009,0000,38.30000,39.80000,38.30000,39.30000,157000
01/13/2009,0000,39.00000,41.00000,39.00000,40.40000,162000
01/14/2009,0000,40.90000,41.35000,40.15000,40.55000,211000
01/15/2009,0000,39.00000,39.45000,38.60000,38.85000,74000
01/16/2009,0000,38.80000,39.05000,38.80000,39.05000,89000
01/19/2009,0000,39.30000,39.55000,38.90000,38.90000,37000
01/20/2009,0000,38.90000,38.90000,37.80000,38.35000,109000
01/21/2009,0000,38.25000,38.50000,37.50000,37.50000,97000
02/02/2009,0000,37.95000,38.40000,37.00000,37.25000,44000
02/03/2009,0000,37.30000,39.85000,37.30000,39.85000,216000
02/04/2009,0000,40.00000,40.95000,39.90000,40.25000,182000
02/05/2009,0000,40.05000,40.10000,39.20000,39.20000,87000
02/06/2009,0000,40.50000,40.50000,39.80000,40.20000,155000
02/09/2009,0000,40.70000,40.95000,39.20000,39.80000,142000
02/10/2009,0000,40.40000,40.40000,39.45000,40.10000,36000
02/11/2009,0000,39.80000,40.10000,39.50000,40.05000,64000
02/12/2009,0000,40.30000,41.60000,39.90000,40.10000,164000
02/13/2009,0000,40.10000,42.90000,40.10000,42.90000,476000
02/16/2009,0000,43.70000,45.90000,43.30000,45.80000,1179000
02/17/2009,0000,45.70000,45.70000,43.00000,43.40000,338000
02/18/2009,0000,42.00000,42.50000,41.60000,42.10000,142000
02/19/2009,0000,41.50000,41.85000,40.65000,41.50000,234000
02/20/2009,0000,41.50000,41.75000,40.85000,41.25000,133000
02/23/2009,0000,40.40000,41.75000,40.40000,41.25000,94000
02/24/2009,0000,41.00000,41.20000,40.45000,40.75000,81000
02/25/2009,0000,41.30000,41.75000,40.80000,40.90000,155000
02/26/2009,0000,42.00000,42.70000,41.25000,41.75000,179000
02/27/2009,0000,41.75000,44.65000,41.75000,44.00000,746000
03/02/2009,0000,43.00000,45.00000,42.55000,45.00000,515000
03/03/2009,0000,44.80000,46.05000,43.00000,46.05000,341000
03/04/2009,0000,46.05000,49.25000,46.00000,49.25000,329000
03/05/2009,0000,52.40000,52.40000,49.50000,49.75000,578000
03/06/2009,0000,49.50000,53.20000,49.50000,53.10000,652000
03/09/2009,0000,53.50000,53.50000,50.70000,51.60000,337000
03/10/2009,0000,51.50000,52.40000,50.20000,51.70000,196000
03/11/2009,0000,53.00000,54.30000,51.90000,52.00000,450000
03/12/2009,0000,52.00000,52.90000,51.50000,51.50000,259000
03/13/2009,0000,52.00000,52.70000,51.00000,51.00000,275000
03/16/2009,0000,51.20000,54.50000,51.20000,54.50000,519000
03/17/2009,0000,57.90000,57.90000,55.00000,55.70000,380000
03/18/2009,0000,56.00000,56.40000,54.10000,54.30000,339000
03/19/2009,0000,54.50000,56.30000,54.00000,54.30000,343000
03/20/2009,0000,56.00000,56.00000,53.10000,53.30000,111000
03/23/2009,0000,54.00000,54.10000,52.30000,53.90000,107000
03/24/2009,0000,54.50000,55.20000,54.00000,54.00000,213000
03/25/2009,0000,54.00000,55.20000,53.70000,55.20000,217000
03/26/2009,0000,56.00000,58.50000,55.70000,57.20000,478000
03/27/2009,0000,58.00000,61.20000,56.50000,61.20000,648000
03/30/2009,0000,60.20000,60.90000,58.00000,58.20000,443000
03/31/2009,0000,58.20000,60.20000,56.60000,58.50000,348000
04/01/2009,0000,60.00000,62.00000,59.60000,60.70000,372000
04/02/2009,0000,61.50000,62.00000,60.00000,60.40000,153000
04/03/2009,0000,60.80000,62.00000,60.80000,61.90000,214000
04/06/2009,0000,62.00000,62.00000,58.60000,59.00000,301000
04/07/2009,0000,60.10000,63.10000,60.10000,63.10000,361000
04/08/2009,0000,65.60000,67.50000,65.00000,67.50000,295000
04/09/2009,0000,72.20000,72.20000,68.20000,69.00000,1332000
04/10/2009,0000,70.00000,73.00000,68.50000,73.00000,667000
04/13/2009,0000,74.00000,77.90000,74.00000,76.90000,747000
04/14/2009,0000,75.60000,76.50000,73.50000,74.90000,393000
04/15/2009,0000,74.90000,76.90000,74.00000,75.10000,309000
04/16/2009,0000,75.60000,76.50000,74.10000,75.00000,247000
04/17/2009,0000,75.20000,76.50000,69.80000,69.80000,694000
04/20/2009,0000,69.50000,70.00000,65.70000,68.80000,239000
04/21/2009,0000,68.60000,70.40000,67.20000,70.00000,173000
04/22/2009,0000,70.30000,72.30000,70.10000,70.30000,167000
04/23/2009,0000,70.50000,75.20000,69.00000,74.00000,740000
04/24/2009,0000,76.40000,79.00000,75.20000,78.90000,836000
04/27/2009,0000,79.20000,82.00000,76.50000,76.50000,646000
04/28/2009,0000,77.20000,77.80000,72.50000,75.50000,441000
04/29/2009,0000,74.50000,74.50000,72.20000,74.20000,180000
04/30/2009,0000,76.00000,79.30000,76.00000,79.00000,539000
05/04/2009,0000,77.70000,82.00000,77.70000,79.90000,489000
05/05/2009,0000,79.80000,79.80000,77.10000,78.50000,207000
05/06/2009,0000,78.20000,82.00000,78.00000,81.50000,503000
05/07/2009,0000,82.50000,86.90000,82.20000,86.40000,872000
05/08/2009,0000,86.20000,88.00000,84.70000,88.00000,357000
05/11/2009,0000,88.00000,89.00000,87.20000,87.80000,189000
05/12/2009,0000,86.50000,87.80000,82.00000,86.30000,423000
05/13/2009,0000,86.80000,88.90000,86.00000,86.70000,191000
05/14/2009,0000,85.00000,85.60000,84.00000,85.00000,171000
05/15/2009,0000,86.00000,86.00000,84.50000,85.00000,104000
05/18/2009,0000,86.00000,90.90000,86.00000,90.90000,607000
05/19/2009,0000,92.00000,93.00000,88.10000,88.30000,274000
05/20/2009,0000,90.40000,90.40000,87.90000,88.50000,119000
05/21/2009,0000,88.50000,90.50000,88.20000,88.80000,133000
05/22/2009,0000,88.60000,89.70000,88.20000,88.30000,410000
05/25/2009,0000,89.00000,90.00000,86.80000,87.10000,199000
05/26/2009,0000,88.80000,89.00000,83.00000,83.30000,460000
05/27/2009,0000,84.00000,86.60000,83.00000,86.00000,142000
06/01/2009,0000,86.00000,86.30000,84.10000,84.10000,114000
06/02/2009,0000,84.60000,88.00000,84.00000,84.00000,252000
06/03/2009,0000,84.00000,84.00000,78.60000,81.00000,300000
06/04/2009,0000,80.90000,82.40000,79.50000,80.00000,176000
06/05/2009,0000,83.00000,83.60000,81.00000,82.00000,101000
06/08/2009,0000,81.90000,81.90000,77.00000,77.00000,214000
06/09/2009,0000,77.00000,77.00000,72.50000,77.00000,171000
06/10/2009,0000,76.50000,76.50000,73.00000,74.40000,217000
06/11/2009,0000,74.10000,74.40000,73.00000,74.00000,96000
06/12/2009,0000,73.00000,74.70000,72.00000,72.40000,226000
06/15/2009,0000,72.50000,72.50000,67.40000,69.70000,581000
06/16/2009,0000,69.70000,74.50000,68.00000,74.50000,292000
06/17/2009,0000,75.00000,77.00000,74.50000,74.50000,221000
06/18/2009,0000,75.00000,75.90000,73.00000,75.50000,118000
06/19/2009,0000,75.50000,76.00000,74.00000,76.00000,91000
06/22/2009,0000,75.90000,75.90000,74.50000,75.60000,44000
06/23/2009,0000,74.30000,75.50000,74.00000,75.50000,34000
06/24/2009,0000,75.00000,79.80000,74.40000,77.70000,200000
06/25/2009,0000,77.90000,78.30000,76.10000,77.20000,67000
06/26/2009,0000,77.60000,79.20000,77.00000,77.10000,71000
06/29/2009,0000,77.60000,77.60000,75.20000,75.20000,74000
06/30/2009,0000,75.20000,75.90000,74.00000,74.00000,76000
07/01/2009,0000,73.30000,75.50000,73.30000,74.50000,33000
07/02/2009,0000,75.00000,76.50000,75.00000,75.60000,85000
07/03/2009,0000,74.50000,76.80000,74.50000,75.60000,167000
07/06/2009,0000,76.00000,76.00000,74.80000,75.50000,83000
07/07/2009,0000,75.00000,78.00000,75.00000,77.80000,380000
07/08/2009,0000,78.00000,78.00000,75.10000,75.20000,193000
07/09/2009,0000,75.20000,80.40000,75.20000,80.40000,650000
07/10/2009,0000,81.00000,86.00000,81.00000,83.50000,1386000
07/13/2009,0000,84.50000,85.20000,81.60000,83.50000,510000
07/14/2009,0000,84.50000,89.30000,83.40000,89.00000,738000
07/15/2009,0000,89.50000,91.00000,85.60000,87.00000,583000
07/16/2009,0000,88.80000,88.80000,84.60000,84.60000,177000
07/17/2009,0000,84.80000,87.00000,84.50000,86.20000,270000
07/20/2009,0000,87.00000,87.00000,85.20000,87.00000,387000
07/21/2009,0000,85.60000,87.00000,84.00000,84.00000,361000
07/22/2009,0000,85.00000,86.40000,84.20000,84.20000,245000
07/23/2009,0000,84.30000,84.90000,84.00000,84.20000,178000
07/24/2009,0000,85.20000,85.20000,83.00000,83.10000,158000
07/27/2009,0000,84.10000,84.10000,82.50000,83.50000,70000
07/28/2009,0000,84.20000,88.10000,84.00000,86.50000,384000
07/29/2009,0000,87.00000,87.00000,84.60000,84.60000,187000
07/30/2009,0000,84.60000,84.90000,83.00000,83.20000,141000
07/31/2009,0000,83.60000,86.10000,83.60000,85.00000,213000
08/03/2009,0000,85.00000,90.90000,84.00000,89.90000,851000
08/04/2009,0000,90.90000,95.00000,90.90000,91.00000,897000
08/05/2009,0000,91.00000,97.30000,91.00000,97.30000,1347000
08/06/2009,0000,99.70000,101.50000,96.00000,98.00000,1218000
08/10/2009,0000,100.00000,104.50000,100.00000,104.50000,749000
08/11/2009,0000,108.00000,110.50000,106.00000,110.00000,985000
08/12/2009,0000,108.00000,109.00000,105.00000,108.00000,589000
08/13/2009,0000,108.00000,112.00000,107.50000,110.00000,477000
08/14/2009,0000,111.00000,117.50000,110.00000,117.50000,825000
08/17/2009,0000,118.00000,118.00000,110.00000,112.50000,774000
08/18/2009,0000,110.00000,110.00000,105.00000,105.00000,672000
08/19/2009,0000,106.00000,108.00000,105.00000,107.00000,308000
08/20/2009,0000,107.00000,107.00000,99.60000,101.00000,381000
08/21/2009,0000,103.00000,108.00000,103.00000,104.00000,822000
08/24/2009,0000,105.00000,107.00000,103.00000,105.00000,422000
08/25/2009,0000,105.00000,106.50000,102.50000,103.50000,237000
08/26/2009,0000,102.50000,103.00000,98.00000,100.50000,362000
08/27/2009,0000,99.50000,102.00000,99.00000,101.50000,214000
08/28/2009,0000,102.00000,108.00000,102.00000,106.00000,465000
08/31/2009,0000,107.00000,107.00000,103.50000,106.50000,224000
09/01/2009,0000,107.50000,110.50000,105.00000,109.50000,588000
09/02/2009,0000,108.00000,112.50000,108.00000,112.50000,381000
09/03/2009,0000,113.50000,115.50000,106.00000,108.00000,576000
09/04/2009,0000,108.00000,111.50000,107.00000,109.50000,269000
09/07/2009,0000,109.50000,109.50000,106.00000,107.00000,305000
09/08/2009,0000,108.00000,109.50000,106.00000,106.50000,218000
09/09/2009,0000,107.00000,108.00000,105.00000,105.50000,200000
09/10/2009,0000,106.50000,107.50000,101.50000,102.50000,236000
09/11/2009,0000,102.50000,106.50000,102.50000,106.50000,135000
09/14/2009,0000,103.00000,106.00000,103.00000,105.00000,109000
09/15/2009,0000,105.00000,106.00000,103.50000,105.50000,96000
09/16/2009,0000,106.50000,112.50000,106.50000,112.50000,369000
09/17/2009,0000,116.50000,120.00000,116.00000,118.00000,1028000
09/18/2009,0000,116.50000,122.00000,116.50000,118.50000,486000
09/21/2009,0000,119.50000,126.50000,116.50000,126.50000,1287000
09/22/2009,0000,126.50000,129.00000,125.50000,127.50000,599000
09/23/2009,0000,128.00000,129.00000,122.00000,122.50000,375000
09/24/2009,0000,122.00000,122.50000,119.00000,121.50000,222000
09/25/2009,0000,121.00000,125.00000,120.00000,122.00000,189000
09/28/2009,0000,122.00000,123.00000,121.00000,121.50000,121000
09/29/2009,0000,124.50000,130.00000,123.00000,130.00000,563000
09/30/2009,0000,134.50000,138.00000,133.00000,134.50000,893000
10/01/2009,0000,135.50000,140.00000,134.00000,136.00000,652000
10/02/2009,0000,130.50000,143.00000,130.50000,140.00000,720000
10/05/2009,0000,141.00000,149.00000,139.00000,146.00000,844000
10/06/2009,0000,148.00000,152.00000,147.00000,148.00000,777000
10/07/2009,0000,151.00000,156.00000,149.00000,151.00000,1056000
10/08/2009,0000,150.50000,150.50000,141.00000,142.50000,895000
10/09/2009,0000,144.50000,144.50000,140.00000,141.00000,417000
10/12/2009,0000,141.00000,146.00000,141.00000,144.50000,300000
10/13/2009,0000,144.00000,150.00000,142.00000,147.00000,570000
10/14/2009,0000,149.00000,149.00000,146.00000,148.00000,243000
10/15/2009,0000,149.00000,149.00000,142.00000,142.50000,325000
10/16/2009,0000,143.00000,145.50000,143.00000,144.50000,200000
10/19/2009,0000,144.00000,150.00000,144.00000,149.00000,464000
10/20/2009,0000,150.00000,150.00000,146.50000,147.00000,183000
10/21/2009,0000,148.00000,148.00000,143.00000,144.00000,170000
10/22/2009,0000,144.00000,145.50000,141.00000,144.00000,227000
10/23/2009,0000,144.00000,145.00000,143.00000,145.00000,116000
10/26/2009,0000,145.00000,146.00000,143.50000,143.50000,137000
10/27/2009,0000,140.50000,143.00000,138.50000,140.00000,219000
10/28/2009,0000,140.00000,140.00000,133.00000,134.50000,247000
10/29/2009,0000,130.50000,134.00000,129.00000,133.00000,361000
10/30/2009,0000,133.00000,136.00000,132.00000,132.00000,217000
11/02/2009,0000,130.00000,131.00000,126.00000,131.00000,137000
11/03/2009,0000,130.50000,139.00000,130.50000,138.50000,289000
11/04/2009,0000,139.50000,142.50000,138.00000,140.00000,230000
11/05/2009,0000,140.00000,143.50000,138.00000,138.00000,200000
11/06/2009,0000,139.00000,140.00000,135.00000,135.00000,330000
11/09/2009,0000,137.00000,140.00000,132.50000,136.00000,377000
11/10/2009,0000,137.00000,138.00000,135.00000,136.00000,204000
11/11/2009,0000,140.00000,143.00000,140.00000,140.50000,477000
11/12/2009,0000,142.50000,142.50000,138.00000,138.50000,218000
11/13/2009,0000,138.00000,138.00000,136.00000,137.00000,190000
11/16/2009,0000,138.00000,145.00000,138.00000,143.00000,659000
11/17/2009,0000,143.00000,143.00000,139.00000,139.00000,184000
11/18/2009,0000,140.00000,145.00000,140.00000,142.00000,498000
11/19/2009,0000,142.00000,150.00000,140.50000,145.00000,704000
11/20/2009,0000,143.00000,149.50000,143.00000,144.00000,384000
11/23/2009,0000,145.00000,146.00000,140.00000,140.50000,249000
11/24/2009,0000,140.50000,143.50000,140.00000,140.50000,309000
11/25/2009,0000,140.00000,145.50000,140.00000,145.50000,193000
11/26/2009,0000,147.00000,147.00000,143.50000,143.50000,435000
11/27/2009,0000,142.00000,142.50000,140.00000,140.00000,264000
11/30/2009,0000,143.00000,144.50000,141.50000,143.00000,152000
12/01/2009,0000,145.00000,152.00000,143.00000,148.00000,790000
12/02/2009,0000,150.00000,150.00000,146.00000,146.00000,344000
12/03/2009,0000,148.00000,148.00000,143.00000,144.00000,228000
12/04/2009,0000,144.00000,145.50000,142.50000,142.50000,144000
12/07/2009,0000,143.00000,148.00000,143.00000,148.00000,293000
12/08/2009,0000,150.00000,150.00000,145.50000,145.50000,184000
12/09/2009,0000,145.50000,147.50000,144.50000,145.00000,151000
12/11/2009,0000,143.00000,145.00000,142.00000,142.50000,178000
12/14/2009,0000,143.50000,148.50000,143.50000,147.00000,513000
12/15/2009,0000,149.00000,149.00000,146.00000,146.00000,193000
12/16/2009,0000,145.00000,147.50000,145.00000,145.50000,106000
12/17/2009,0000,147.00000,147.50000,145.00000,145.50000,314000
12/18/2009,0000,145.50000,145.50000,143.50000,144.50000,110000
12/21/2009,0000,145.00000,149.00000,145.00000,146.50000,200000
12/22/2009,0000,148.00000,150.00000,147.50000,147.50000,308000
12/23/2009,0000,149.00000,157.50000,148.00000,157.50000,930000
12/25/2009,0000,160.00000,163.00000,159.00000,159.00000,480000
03/25/2008,0000,171.00000,171.00000,166.00000,166.00000,184000
03/26/2008,0000,168.00000,169.50000,166.50000,167.00000,78000
03/27/2008,0000,168.00000,169.50000,165.00000,165.00000,119000
03/28/2008,0000,165.00000,166.50000,162.50000,165.00000,100000
03/31/2008,0000,164.50000,168.50000,164.50000,165.00000,55000
04/01/2008,0000,166.00000,167.50000,163.00000,163.50000,108000
04/02/2008,0000,165.00000,168.00000,164.00000,166.50000,140000
04/03/2008,0000,166.50000,178.00000,166.50000,178.00000,420000
04/07/2008,0000,180.00000,189.00000,178.00000,185.00000,787000
04/08/2008,0000,185.00000,186.00000,180.50000,185.00000,424000
04/09/2008,0000,185.50000,185.50000,181.00000,181.00000,243000
04/10/2008,0000,182.00000,185.00000,181.00000,182.00000,240000
04/11/2008,0000,182.00000,184.00000,177.00000,177.00000,236000
04/14/2008,0000,177.00000,177.00000,166.50000,172.00000,433000
04/15/2008,0000,171.00000,176.00000,169.00000,174.00000,187000
04/16/2008,0000,176.00000,176.00000,167.50000,171.00000,633000
04/17/2008,0000,173.00000,173.00000,167.00000,167.00000,360000
04/18/2008,0000,167.00000,169.50000,165.00000,165.50000,253000
04/21/2008,0000,166.50000,168.50000,166.50000,166.50000,112000
04/22/2008,0000,166.50000,172.50000,166.50000,172.50000,316000
04/23/2008,0000,173.50000,176.50000,170.50000,172.00000,253000
04/24/2008,0000,173.00000,174.00000,172.00000,173.00000,116000
04/25/2008,0000,173.50000,176.50000,170.00000,170.00000,238000
04/28/2008,0000,170.00000,173.00000,169.00000,169.00000,118000
04/29/2008,0000,169.00000,171.50000,166.50000,166.50000,136000
04/30/2008,0000,166.50000,170.50000,166.50000,168.00000,141000
05/02/2008,0000,170.00000,170.00000,166.00000,166.50000,124000
05/05/2008,0000,167.00000,167.00000,157.50000,158.50000,338000
05/06/2008,0000,158.50000,160.50000,150.00000,155.00000,329000
05/07/2008,0000,156.00000,161.00000,156.00000,156.50000,219000
05/08/2008,0000,156.50000,160.00000,156.00000,160.00000,217000
05/09/2008,0000,162.00000,162.00000,152.00000,156.00000,312000
05/12/2008,0000,155.00000,157.50000,155.00000,155.00000,80000
05/13/2008,0000,158.00000,158.00000,153.00000,154.50000,140000
05/14/2008,0000,155.00000,157.00000,154.50000,156.00000,114000
05/15/2008,0000,158.00000,162.00000,156.50000,161.00000,234000
05/16/2008,0000,162.00000,162.50000,159.00000,159.00000,208000
05/19/2008,0000,159.00000,159.00000,157.00000,159.00000,89000
05/20/2008,0000,161.00000,161.50000,158.00000,158.00000,158000
05/21/2008,0000,158.00000,158.00000,154.00000,155.50000,187000
05/22/2008,0000,152.00000,155.00000,150.00000,155.00000,240000
05/23/2008,0000,154.50000,154.50000,150.00000,150.00000,109000
05/26/2008,0000,148.00000,148.00000,139.50000,139.50000,309000
05/27/2008,0000,139.50000,139.50000,134.50000,137.00000,115000
05/28/2008,0000,137.00000,139.50000,132.00000,135.00000,70000
05/29/2008,0000,135.50000,141.00000,135.50000,136.50000,89000
05/30/2008,0000,139.00000,140.00000,136.00000,139.50000,127000
06/02/2008,0000,140.00000,142.00000,139.50000,141.00000,86000
06/03/2008,0000,141.00000,141.50000,137.00000,137.00000,58000
06/04/2008,0000,137.00000,139.00000,136.00000,138.50000,43000
06/05/2008,0000,139.00000,141.50000,138.50000,141.50000,42000
06/06/2008,0000,140.00000,141.50000,138.50000,140.00000,40000
06/10/2008,0000,147.00000,148.50000,142.00000,142.50000,184000
06/11/2008,0000,143.00000,144.50000,141.50000,142.00000,227000
06/12/2008,0000,142.00000,142.00000,132.50000,132.50000,358000
06/13/2008,0000,132.50000,132.50000,129.00000,129.00000,412000
06/16/2008,0000,130.00000,133.00000,127.00000,127.00000,108000
06/17/2008,0000,127.00000,130.50000,125.00000,130.00000,182000
06/18/2008,0000,128.50000,132.00000,128.50000,131.50000,44000
06/19/2008,0000,130.00000,131.50000,128.00000,130.00000,57000
06/20/2008,0000,130.00000,130.00000,126.00000,126.00000,160000
06/23/2008,0000,124.50000,124.50000,117.50000,117.50000,355000
06/24/2008,0000,117.50000,119.50000,109.50000,111.50000,368000
06/25/2008,0000,112.00000,112.00000,104.00000,108.00000,257000
06/26/2008,0000,109.00000,110.50000,106.50000,107.00000,118000
06/27/2008,0000,99.60000,101.00000,99.60000,99.60000,333000
06/30/2008,0000,100.00000,100.50000,92.70000,92.70000,328000
07/01/2008,0000,89.30000,89.50000,86.30000,86.30000,443000
07/02/2008,0000,85.20000,92.30000,84.30000,91.20000,321000
07/03/2008,0000,88.20000,97.50000,88.00000,97.50000,373000
07/04/2008,0000,98.50000,102.50000,97.60000,99.50000,299000
07/07/2008,0000,100.00000,100.00000,98.00000,98.80000,91000
07/08/2008,0000,97.10000,98.90000,92.00000,94.90000,109000
07/09/2008,0000,96.20000,101.50000,96.20000,99.50000,316000
07/10/2008,0000,99.50000,100.00000,97.20000,99.50000,103000
07/11/2008,0000,99.50000,106.00000,99.30000,106.00000,376000
07/14/2008,0000,106.00000,109.00000,104.00000,104.00000,209000
07/15/2008,0000,101.50000,103.50000,96.80000,96.80000,282000
07/16/2008,0000,95.50000,97.50000,91.00000,91.00000,212000
07/17/2008,0000,95.50000,95.50000,93.60000,94.80000,133000
07/18/2008,0000,95.50000,96.00000,90.80000,92.60000,205000
07/21/2008,0000,93.10000,93.80000,89.00000,91.00000,280000
07/22/2008,0000,90.00000,92.00000,89.00000,91.50000,167000
07/23/2008,0000,92.50000,97.50000,92.50000,97.30000,296000
07/24/2008,0000,99.70000,99.70000,97.50000,99.60000,184000
07/25/2008,0000,97.20000,97.30000,95.60000,96.20000,123000
07/29/2008,0000,95.00000,95.00000,92.30000,94.00000,472000
07/30/2008,0000,87.90000,91.00000,87.90000,91.00000,547000
07/31/2008,0000,92.10000,96.80000,90.10000,90.10000,501000
08/01/2008,0000,89.10000,91.40000,88.10000,90.40000,147000
08/04/2008,0000,89.80000,91.30000,88.00000,88.20000,177000
08/05/2008,0000,88.20000,89.00000,83.00000,83.00000,195000
08/06/2008,0000,85.10000,88.80000,85.10000,88.80000,186000
08/07/2008,0000,89.50000,91.00000,88.80000,89.60000,118000
08/08/2008,0000,89.00000,94.00000,88.00000,92.20000,211000
08/11/2008,0000,94.30000,96.50000,93.50000,94.30000,87000
08/12/2008,0000,94.00000,94.10000,93.00000,93.60000,73000
08/13/2008,0000,93.60000,100.00000,93.00000,100.00000,387000
08/14/2008,0000,100.50000,107.00000,99.10000,106.50000,537000
08/15/2008,0000,105.00000,106.50000,102.00000,102.00000,246000
08/18/2008,0000,102.00000,102.00000,98.00000,98.80000,143000
08/19/2008,0000,96.00000,100.00000,96.00000,98.00000,119000
08/20/2008,0000,98.00000,98.50000,96.60000,98.50000,55000
08/21/2008,0000,98.50000,101.50000,98.00000,99.00000,138000
08/22/2008,0000,98.10000,99.00000,93.20000,94.80000,93000
08/25/2008,0000,97.00000,97.00000,95.00000,95.20000,29000
08/26/2008,0000,91.10000,96.50000,91.10000,94.50000,42000
08/27/2008,0000,92.60000,96.90000,92.60000,96.50000,70000
08/28/2008,0000,98.20000,98.20000,95.50000,95.50000,54000
08/29/2008,0000,97.00000,97.00000,93.00000,94.00000,69000
09/01/2008,0000,93.70000,93.70000,90.30000,90.30000,63000
09/02/2008,0000,90.30000,91.10000,90.00000,90.00000,85000
09/03/2008,0000,90.00000,90.20000,84.00000,85.90000,106000
09/04/2008,0000,85.90000,85.90000,80.00000,82.70000,139000
09/05/2008,0000,79.00000,82.00000,79.00000,80.60000,117000
09/08/2008,0000,81.00000,86.20000,81.00000,86.00000,151000
09/09/2008,0000,86.00000,86.00000,81.00000,84.00000,72000
09/10/2008,0000,83.60000,83.90000,81.80000,83.50000,25000
09/11/2008,0000,83.50000,83.50000,79.00000,82.00000,43000
09/12/2008,0000,82.00000,82.00000,76.30000,78.00000,133000
09/15/2008,0000,73.60000,73.90000,72.60000,73.50000,125000
09/16/2008,0000,68.40000,69.80000,68.40000,68.90000,614000
09/17/2008,0000,70.00000,73.00000,64.20000,67.80000,828000
09/18/2008,0000,63.10000,67.80000,63.10000,67.80000,1083000
09/19/2008,0000,71.10000,72.50000,69.60000,72.50000,650000
09/22/2008,0000,74.80000,77.50000,73.60000,77.50000,761000
09/23/2008,0000,76.00000,80.60000,76.00000,78.80000,235000
09/24/2008,0000,78.00000,81.20000,78.00000,78.00000,207000
09/25/2008,0000,78.00000,78.20000,75.10000,75.10000,172000
09/26/2008,0000,76.00000,76.00000,72.00000,74.90000,108000
09/30/2008,0000,69.90000,73.00000,69.90000,73.00000,369000
10/01/2008,0000,74.50000,75.00000,73.10000,75.00000,141000
10/02/2008,0000,75.00000,75.10000,73.60000,73.60000,67000
10/03/2008,0000,72.60000,78.70000,70.30000,78.70000,265000
10/06/2008,0000,77.80000,77.80000,76.00000,76.00000,139000
10/07/2008,0000,75.00000,77.80000,74.00000,77.00000,302000
10/08/2008,0000,75.50000,75.80000,72.20000,72.30000,232000
10/09/2008,0000,73.30000,74.00000,69.00000,70.30000,139000
10/13/2008,0000,68.10000,70.50000,67.90000,69.50000,241000
10/14/2008,0000,74.30000,74.30000,74.30000,74.30000,259000
10/15/2008,0000,74.00000,78.00000,73.00000,77.80000,413000
10/16/2008,0000,75.10000,76.60000,75.10000,75.10000,148000
10/17/2008,0000,75.40000,76.20000,73.10000,75.00000,163000
10/20/2008,0000,75.80000,75.80000,73.10000,75.70000,75000
10/21/2008,0000,76.20000,79.70000,76.00000,77.00000,178000
10/22/2008,0000,76.00000,78.80000,75.00000,75.10000,207000
10/23/2008,0000,73.10000,73.20000,72.50000,73.20000,188000
10/24/2008,0000,72.10000,72.20000,70.70000,70.70000,131000
10/27/2008,0000,68.00000,72.50000,65.80000,72.50000,381000
10/28/2008,0000,70.50000,72.00000,67.60000,71.80000,179000
10/29/2008,0000,73.00000,73.50000,68.00000,69.50000,243000
10/30/2008,0000,70.00000,72.50000,70.00000,71.50000,150000
10/31/2008,0000,71.30000,73.00000,70.30000,70.70000,94000
11/03/2008,0000,71.00000,74.50000,70.80000,74.30000,138000
11/04/2008,0000,77.10000,77.10000,73.00000,74.50000,214000
11/05/2008,0000,74.50000,75.30000,73.50000,74.00000,53000
11/06/2008,0000,72.00000,72.10000,69.00000,69.00000,114000
11/07/2008,0000,70.00000,71.40000,69.80000,70.30000,69000
11/10/2008,0000,70.30000,71.00000,69.30000,69.30000,33000
11/11/2008,0000,68.60000,68.60000,64.50000,67.80000,277000
11/12/2008,0000,66.00000,66.50000,63.10000,65.00000,156000
11/13/2008,0000,62.00000,62.00000,60.50000,60.50000,201000
11/14/2008,0000,60.50000,62.00000,56.50000,58.00000,423000
11/17/2008,0000,55.90000,58.90000,54.00000,54.00000,443000
11/18/2008,0000,50.50000,53.70000,50.30000,50.30000,356000
11/19/2008,0000,47.50000,50.00000,46.80000,50.00000,540000
11/20/2008,0000,46.50000,48.70000,46.50000,48.50000,294000
11/21/2008,0000,47.00000,51.40000,46.80000,51.00000,320000
11/24/2008,0000,49.00000,50.30000,48.10000,49.00000,155000
11/25/2008,0000,50.00000,52.20000,50.00000,51.00000,259000
11/26/2008,0000,50.80000,50.90000,49.70000,50.90000,54000
11/27/2008,0000,51.90000,53.80000,51.60000,52.60000,290000
11/28/2008,0000,52.00000,53.70000,51.70000,53.70000,114000
12/01/2008,0000,52.60000,53.70000,52.50000,52.70000,63000
12/02/2008,0000,51.20000,51.20000,49.50000,50.00000,65000
12/03/2008,0000,49.50000,49.80000,46.60000,49.40000,169000
12/04/2008,0000,49.60000,49.75000,48.00000,48.80000,59000
12/05/2008,0000,48.00000,52.20000,47.60000,50.00000,135000
12/08/2008,0000,50.50000,51.70000,49.10000,51.50000,64000
12/09/2008,0000,51.60000,52.20000,49.00000,49.00000,183000
12/10/2008,0000,48.50000,50.80000,47.50000,49.70000,581000
12/11/2008,0000,50.50000,50.50000,48.80000,49.60000,223000
12/12/2008,0000,48.00000,48.90000,46.15000,48.50000,240000
12/15/2008,0000,48.60000,51.80000,48.60000,51.80000,1876000
12/16/2008,0000,52.20000,53.20000,51.00000,51.50000,371000
12/17/2008,0000,51.90000,52.90000,47.90000,47.90000,424000
12/18/2008,0000,46.55000,47.25000,44.55000,44.55000,720000
12/19/2008,0000,43.20000,43.20000,41.45000,41.45000,424000
12/22/2008,0000,40.10000,42.60000,39.90000,41.00000,424000
12/23/2008,0000,41.00000,41.00000,38.15000,39.05000,261000
12/24/2008,0000,37.15000,38.50000,37.15000,37.85000,113000
12/25/2008,0000,38.10000,40.45000,37.90000,40.45000,368000
12/26/2008,0000,41.00000,42.00000,39.10000,39.10000,408000
12/29/2008,0000,38.80000,38.80000,37.20000,37.30000,184000
12/30/2008,0000,38.00000,39.00000,37.80000,38.35000,161000
12/31/2008,0000,38.55000,39.15000,38.25000,38.40000,125000
01/05/2009,0000,39.20000,40.50000,39.15000,39.60000,205000
01/06/2009,0000,39.80000,39.80000,38.85000,39.00000,90000
01/07/2009,0000,39.80000,41.60000,39.30000,41.00000,447000
01/08/2009,0000,40.30000,40.30000,38.25000,38.30000,131000
01/09/2009,0000,38.30000,38.85000,37.80000,38.30000,65000
01/12/2009,0000,38.30000,39.80000,38.30000,39.30000,157000
01/13/2009,0000,39.00000,41.00000,39.00000,40.40000,162000
01/14/2009,0000,40.90000,41.35000,40.15000,40.55000,211000
01/15/2009,0000,39.00000,39.45000,38.60000,38.85000,74000
01/16/2009,0000,38.80000,39.05000,38.80000,39.05000,89000
01/19/2009,0000,39.30000,39.55000,38.90000,38.90000,37000
01/20/2009,0000,38.90000,38.90000,37.80000,38.35000,109000
01/21/2009,0000,38.25000,38.50000,37.50000,37.50000,97000
02/02/2009,0000,37.95000,38.40000,37.00000,37.25000,44000
02/03/2009,0000,37.30000,39.85000,37.30000,39.85000,216000
02/04/2009,0000,40.00000,40.95000,39.90000,40.25000,182000
02/05/2009,0000,40.05000,40.10000,39.20000,39.20000,87000
02/06/2009,0000,40.50000,40.50000,39.80000,40.20000,155000
02/09/2009,0000,40.70000,40.95000,39.20000,39.80000,142000
02/10/2009,0000,40.40000,40.40000,39.45000,40.10000,36000
02/11/2009,0000,39.80000,40.10000,39.50000,40.05000,64000
02/12/2009,0000,40.30000,41.60000,39.90000,40.10000,164000
02/13/2009,0000,40.10000,42.90000,40.10000,42.90000,476000
02/16/2009,0000,43.70000,45.90000,43.30000,45.80000,1179000
02/17/2009,0000,45.70000,45.70000,43.00000,43.40000,338000
02/18/2009,0000,42.00000,42.50000,41.60000,42.10000,142000
02/19/2009,0000,41.50000,41.85000,40.65000,41.50000,234000
02/20/2009,0000,41.50000,41.75000,40.85000,41.25000,133000
02/23/2009,0000,40.40000,41.75000,40.40000,41.25000,94000
02/24/2009,0000,41.00000,41.20000,40.45000,40.75000,81000
02/25/2009,0000,41.30000,41.75000,40.80000,40.90000,155000
02/26/2009,0000,42.00000,42.70000,41.25000,41.75000,179000
02/27/2009,0000,41.75000,44.65000,41.75000,44.00000,746000
03/02/2009,0000,43.00000,45.00000,42.55000,45.00000,515000
03/03/2009,0000,44.80000,46.05000,43.00000,46.05000,341000
03/04/2009,0000,46.05000,49.25000,46.00000,49.25000,329000
03/05/2009,0000,52.40000,52.40000,49.50000,49.75000,578000
03/06/2009,0000,49.50000,53.20000,49.50000,53.10000,652000
03/09/2009,0000,53.50000,53.50000,50.70000,51.60000,337000
03/10/2009,0000,51.50000,52.40000,50.20000,51.70000,196000
03/11/2009,0000,53.00000,54.30000,51.90000,52.00000,450000
03/12/2009,0000,52.00000,52.90000,51.50000,51.50000,259000
03/13/2009,0000,52.00000,52.70000,51.00000,51.00000,275000
03/16/2009,0000,51.20000,54.50000,51.20000,54.50000,519000
03/17/2009,0000,57.90000,57.90000,55.00000,55.70000,380000
03/18/2009,0000,56.00000,56.40000,54.10000,54.30000,339000
03/19/2009,0000,54.50000,56.30000,54.00000,54.30000,343000
03/20/2009,0000,56.00000,56.00000,53.10000,53.30000,111000
03/23/2009,0000,54.00000,54.10000,52.30000,53.90000,107000
03/24/2009,0000,54.50000,55.20000,54.00000,54.00000,213000
03/25/2009,0000,54.00000,55.20000,53.70000,55.20000,217000
03/26/2009,0000,56.00000,58.50000,55.70000,57.20000,478000
03/27/2009,0000,58.00000,61.20000,56.50000,61.20000,648000
03/30/2009,0000,60.20000,60.90000,58.00000,58.20000,443000
03/31/2009,0000,58.20000,60.20000,56.60000,58.50000,348000
04/01/2009,0000,60.00000,62.00000,59.60000,60.70000,372000
04/02/2009,0000,61.50000,62.00000,60.00000,60.40000,153000
04/03/2009,0000,60.80000,62.00000,60.80000,61.90000,214000
04/06/2009,0000,62.00000,62.00000,58.60000,59.00000,301000
04/07/2009,0000,60.10000,63.10000,60.10000,63.10000,361000
04/08/2009,0000,65.60000,67.50000,65.00000,67.50000,295000
04/09/2009,0000,72.20000,72.20000,68.20000,69.00000,1332000
04/10/2009,0000,70.00000,73.00000,68.50000,73.00000,667000
04/13/2009,0000,74.00000,77.90000,74.00000,76.90000,747000
04/14/2009,0000,75.60000,76.50000,73.50000,74.90000,393000
04/15/2009,0000,74.90000,76.90000,74.00000,75.10000,309000
04/16/2009,0000,75.60000,76.50000,74.10000,75.00000,247000
04/17/2009,0000,75.20000,76.50000,69.80000,69.80000,694000
04/20/2009,0000,69.50000,70.00000,65.70000,68.80000,239000
04/21/2009,0000,68.60000,70.40000,67.20000,70.00000,173000
04/22/2009,0000,70.30000,72.30000,70.10000,70.30000,167000
04/23/2009,0000,70.50000,75.20000,69.00000,74.00000,740000
04/24/2009,0000,76.40000,79.00000,75.20000,78.90000,836000
04/27/2009,0000,79.20000,82.00000,76.50000,76.50000,646000
04/28/2009,0000,77.20000,77.80000,72.50000,75.50000,441000
04/29/2009,0000,74.50000,74.50000,72.20000,74.20000,180000
04/30/2009,0000,76.00000,79.30000,76.00000,79.00000,539000
05/04/2009,0000,77.70000,82.00000,77.70000,79.90000,489000
05/05/2009,0000,79.80000,79.80000,77.10000,78.50000,207000
05/06/2009,0000,78.20000,82.00000,78.00000,81.50000,503000
05/07/2009,0000,82.50000,86.90000,82.20000,86.40000,872000
05/08/2009,0000,86.20000,88.00000,84.70000,88.00000,357000
05/11/2009,0000,88.00000,89.00000,87.20000,87.80000,189000
05/12/2009,0000,86.50000,87.80000,82.00000,86.30000,423000
05/13/2009,0000,86.80000,88.90000,86.00000,86.70000,191000
05/14/2009,0000,85.00000,85.60000,84.00000,85.00000,171000
05/15/2009,0000,86.00000,86.00000,84.50000,85.00000,104000
05/18/2009,0000,86.00000,90.90000,86.00000,90.90000,607000
05/19/2009,0000,92.00000,93.00000,88.10000,88.30000,274000
05/20/2009,0000,90.40000,90.40000,87.90000,88.50000,119000
05/21/2009,0000,88.50000,90.50000,88.20000,88.80000,133000
05/22/2009,0000,88.60000,89.70000,88.20000,88.30000,410000
05/25/2009,0000,89.00000,90.00000,86.80000,87.10000,199000
05/26/2009,0000,88.80000,89.00000,83.00000,83.30000,460000
05/27/2009,0000,84.00000,86.60000,83.00000,86.00000,142000
06/01/2009,0000,86.00000,86.30000,84.10000,84.10000,114000
06/02/2009,0000,84.60000,88.00000,84.00000,84.00000,252000
06/03/2009,0000,84.00000,84.00000,78.60000,81.00000,300000
06/04/2009,0000,80.90000,82.40000,79.50000,80.00000,176000
06/05/2009,0000,83.00000,83.60000,81.00000,82.00000,101000
06/08/2009,0000,81.90000,81.90000,77.00000,77.00000,214000
06/09/2009,0000,77.00000,77.00000,72.50000,77.00000,171000
06/10/2009,0000,76.50000,76.50000,73.00000,74.40000,217000
06/11/2009,0000,74.10000,74.40000,73.00000,74.00000,96000
06/12/2009,0000,73.00000,74.70000,72.00000,72.40000,226000
06/15/2009,0000,72.50000,72.50000,67.40000,69.70000,581000
06/16/2009,0000,69.70000,74.50000,68.00000,74.50000,292000
06/17/2009,0000,75.00000,77.00000,74.50000,74.50000,221000
06/18/2009,0000,75.00000,75.90000,73.00000,75.50000,118000
06/19/2009,0000,75.50000,76.00000,74.00000,76.00000,91000
06/22/2009,0000,75.90000,75.90000,74.50000,75.60000,44000
06/23/2009,0000,74.30000,75.50000,74.00000,75.50000,34000
06/24/2009,0000,75.00000,79.80000,74.40000,77.70000,200000
06/25/2009,0000,77.90000,78.30000,76.10000,77.20000,67000
06/26/2009,0000,77.60000,79.20000,77.00000,77.10000,71000
06/29/2009,0000,77.60000,77.60000,75.20000,75.20000,74000
06/30/2009,0000,75.20000,75.90000,74.00000,74.00000,76000
07/01/2009,0000,73.30000,75.50000,73.30000,74.50000,33000
07/02/2009,0000,75.00000,76.50000,75.00000,75.60000,85000
07/03/2009,0000,74.50000,76.80000,74.50000,75.60000,167000
07/06/2009,0000,76.00000,76.00000,74.80000,75.50000,83000
07/07/2009,0000,75.00000,78.00000,75.00000,77.80000,380000
07/08/2009,0000,78.00000,78.00000,75.10000,75.20000,193000
07/09/2009,0000,75.20000,80.40000,75.20000,80.40000,650000
07/10/2009,0000,81.00000,86.00000,81.00000,83.50000,1386000
07/13/2009,0000,84.50000,85.20000,81.60000,83.50000,510000
07/14/2009,0000,84.50000,89.30000,83.40000,89.00000,738000
07/15/2009,0000,89.50000,91.00000,85.60000,87.00000,583000
07/16/2009,0000,88.80000,88.80000,84.60000,84.60000,177000
07/17/2009,0000,84.80000,87.00000,84.50000,86.20000,270000
07/20/2009,0000,87.00000,87.00000,85.20000,87.00000,387000
07/21/2009,0000,85.60000,87.00000,84.00000,84.00000,361000
07/22/2009,0000,85.00000,86.40000,84.20000,84.20000,245000
07/23/2009,0000,84.30000,84.90000,84.00000,84.20000,178000
07/24/2009,0000,85.20000,85.20000,83.00000,83.10000,158000
07/27/2009,0000,84.10000,84.10000,82.50000,83.50000,70000
07/28/2009,0000,84.20000,88.10000,84.00000,86.50000,384000
07/29/2009,0000,87.00000,87.00000,84.60000,84.60000,187000
07/30/2009,0000,84.60000,84.90000,83.00000,83.20000,141000
07/31/2009,0000,83.60000,86.10000,83.60000,85.00000,213000
08/03/2009,0000,85.00000,90.90000,84.00000,89.90000,851000
08/04/2009,0000,90.90000,95.00000,90.90000,91.00000,897000
08/05/2009,0000,91.00000,97.30000,91.00000,97.30000,1347000
08/06/2009,0000,99.70000,101.50000,96.00000,98.00000,1218000
08/10/2009,0000,100.00000,104.50000,100.00000,104.50000,749000
08/11/2009,0000,108.00000,110.50000,106.00000,110.00000,985000
08/12/2009,0000,108.00000,109.00000,105.00000,108.00000,589000
08/13/2009,0000,108.00000,112.00000,107.50000,110.00000,477000
08/14/2009,0000,111.00000,117.50000,110.00000,117.50000,825000
08/17/2009,0000,118.00000,118.00000,110.00000,112.50000,774000
08/18/2009,0000,110.00000,110.00000,105.00000,105.00000,672000
08/19/2009,0000,106.00000,108.00000,105.00000,107.00000,308000
08/20/2009,0000,107.00000,107.00000,99.60000,101.00000,381000
08/21/2009,0000,103.00000,108.00000,103.00000,104.00000,822000
08/24/2009,0000,105.00000,107.00000,103.00000,105.00000,422000
08/25/2009,0000,105.00000,106.50000,102.50000,103.50000,237000
08/26/2009,0000,102.50000,103.00000,98.00000,100.50000,362000
08/27/2009,0000,99.50000,102.00000,99.00000,101.50000,214000
08/28/2009,0000,102.00000,108.00000,102.00000,106.00000,465000
08/31/2009,0000,107.00000,107.00000,103.50000,106.50000,224000
09/01/2009,0000,107.50000,110.50000,105.00000,109.50000,588000
09/02/2009,0000,108.00000,112.50000,108.00000,112.50000,381000
09/03/2009,0000,113.50000,115.50000,106.00000,108.00000,576000
09/04/2009,0000,108.00000,111.50000,107.00000,109.50000,269000
09/07/2009,0000,109.50000,109.50000,106.00000,107.00000,305000
09/08/2009,0000,108.00000,109.50000,106.00000,106.50000,218000
09/09/2009,0000,107.00000,108.00000,105.00000,105.50000,200000
09/10/2009,0000,106.50000,107.50000,101.50000,102.50000,236000
09/11/2009,0000,102.50000,106.50000,102.50000,106.50000,135000
09/14/2009,0000,103.00000,106.00000,103.00000,105.00000,109000
09/15/2009,0000,105.00000,106.00000,103.50000,105.50000,96000
09/16/2009,0000,106.50000,112.50000,106.50000,112.50000,369000
09/17/2009,0000,116.50000,120.00000,116.00000,118.00000,1028000
09/18/2009,0000,116.50000,122.00000,116.50000,118.50000,486000
09/21/2009,0000,119.50000,126.50000,116.50000,126.50000,1287000
09/22/2009,0000,126.50000,129.00000,125.50000,127.50000,599000
09/23/2009,0000,128.00000,129.00000,122.00000,122.50000,375000
09/24/2009,0000,122.00000,122.50000,119.00000,121.50000,222000
09/25/2009,0000,121.00000,125.00000,120.00000,122.00000,189000
09/28/2009,0000,122.00000,123.00000,121.00000,121.50000,121000
09/29/2009,0000,124.50000,130.00000,123.00000,130.00000,563000
09/30/2009,0000,134.50000,138.00000,133.00000,134.50000,893000
10/01/2009,0000,135.50000,140.00000,134.00000,136.00000,652000
10/02/2009,0000,130.50000,143.00000,130.50000,140.00000,720000
10/05/2009,0000,141.00000,149.00000,139.00000,146.00000,844000
10/06/2009,0000,148.00000,152.00000,147.00000,148.00000,777000
10/07/2009,0000,151.00000,156.00000,149.00000,151.00000,1056000
10/08/2009,0000,150.50000,150.50000,141.00000,142.50000,895000
10/09/2009,0000,144.50000,144.50000,140.00000,141.00000,417000
10/12/2009,0000,141.00000,146.00000,141.00000,144.50000,300000
10/13/2009,0000,144.00000,150.00000,142.00000,147.00000,570000
10/14/2009,0000,149.00000,149.00000,146.00000,148.00000,243000
10/15/2009,0000,149.00000,149.00000,142.00000,142.50000,325000
10/16/2009,0000,143.00000,145.50000,143.00000,144.50000,200000
10/19/2009,0000,144.00000,150.00000,144.00000,149.00000,464000
10/20/2009,0000,150.00000,150.00000,146.50000,147.00000,183000
10/21/2009,0000,148.00000,148.00000,143.00000,144.00000,170000
10/22/2009,0000,144.00000,145.50000,141.00000,144.00000,227000
10/23/2009,0000,144.00000,145.00000,143.00000,145.00000,116000
10/26/2009,0000,145.00000,146.00000,143.50000,143.50000,137000
10/27/2009,0000,140.50000,143.00000,138.50000,140.00000,219000
10/28/2009,0000,140.00000,140.00000,133.00000,134.50000,247000
10/29/2009,0000,130.50000,134.00000,129.00000,133.00000,361000
10/30/2009,0000,133.00000,136.00000,132.00000,132.00000,217000
11/02/2009,0000,130.00000,131.00000,126.00000,131.00000,137000
11/03/2009,0000,130.50000,139.00000,130.50000,138.50000,289000
11/04/2009,0000,139.50000,142.50000,138.00000,140.00000,230000
11/05/2009,0000,140.00000,143.50000,138.00000,138.00000,200000
11/06/2009,0000,139.00000,140.00000,135.00000,135.00000,330000
11/09/2009,0000,137.00000,140.00000,132.50000,136.00000,377000
11/10/2009,0000,137.00000,138.00000,135.00000,136.00000,204000
11/11/2009,0000,140.00000,143.00000,140.00000,140.50000,477000
11/12/2009,0000,142.50000,142.50000,138.00000,138.50000,218000
11/13/2009,0000,138.00000,138.00000,136.00000,137.00000,190000
11/16/2009,0000,138.00000,145.00000,138.00000,143.00000,659000
11/17/2009,0000,143.00000,143.00000,139.00000,139.00000,184000
11/18/2009,0000,140.00000,145.00000,140.00000,142.00000,498000
11/19/2009,0000,142.00000,150.00000,140.50000,145.00000,704000
11/20/2009,0000,143.00000,149.50000,143.00000,144.00000,384000
11/23/2009,0000,145.00000,146.00000,140.00000,140.50000,249000
11/24/2009,0000,140.50000,143.50000,140.00000,140.50000,309000
11/25/2009,0000,140.00000,145.50000,140.00000,145.50000,193000
11/26/2009,0000,147.00000,147.00000,143.50000,143.50000,435000
11/27/2009,0000,142.00000,142.50000,140.00000,140.00000,264000
11/30/2009,0000,143.00000,144.50000,141.50000,143.00000,152000
12/01/2009,0000,145.00000,152.00000,143.00000,148.00000,790000
12/02/2009,0000,150.00000,150.00000,146.00000,146.00000,344000
12/03/2009,0000,148.00000,148.00000,143.00000,144.00000,228000
12/04/2009,0000,144.00000,145.50000,142.50000,142.50000,144000
12/07/2009,0000,143.00000,148.00000,143.00000,148.00000,293000
12/08/2009,0000,150.00000,150.00000,145.50000,145.50000,184000
12/09/2009,0000,145.50000,147.50000,144.50000,145.00000,151000
12/11/2009,0000,143.00000,145.00000,142.00000,142.50000,178000
12/14/2009,0000,143.50000,148.50000,143.50000,147.00000,513000
12/15/2009,0000,149.00000,149.00000,146.00000,146.00000,193000
12/16/2009,0000,145.00000,147.50000,145.00000,145.50000,106000
12/17/2009,0000,147.00000,147.50000,145.00000,145.50000,314000
12/18/2009,0000,145.50000,145.50000,143.50000,144.50000,110000
12/21/2009,0000,145.00000,149.00000,145.00000,146.50000,200000
12/22/2009,0000,148.00000,150.00000,147.50000,147.50000,308000
12/23/2009,0000,149.00000,157.50000,148.00000,157.50000,930000
12/25/2009,0000,160.00000,163.00000,159.00000,159.00000,480000
12/25/2009,0000,160.00000,163.00000,159.00000,159.00000,480000
12/28/2009,0000,159.00000,160.00000,157.00000,157.00000,358000
12/29/2009,1230,157.00000,158.00000,155.00000,156.00000,277573
