DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,71.67000,71.67000,69.56000,70.23000,169100
04/03/2007,0000,70.23000,72.15000,70.13000,70.71000,219300
04/04/2007,0000,70.90000,71.10000,68.31000,69.27000,160400
04/09/2007,0000,70.23000,70.71000,69.27000,69.27000,440900
04/10/2007,0000,70.23000,70.81000,69.56000,70.23000,117800
04/11/2007,0000,70.23000,71.19000,67.34000,70.42000,247700
04/12/2007,0000,69.94000,73.60000,69.75000,73.12000,183300
04/13/2007,0000,72.73000,78.21000,72.73000,78.21000,400500
04/16/2007,0000,77.93000,81.77000,77.93000,81.77000,295700
04/17/2007,0000,81.77000,81.77000,78.41000,80.72000,171300
04/18/2007,0000,80.33000,81.87000,79.37000,81.77000,278300
04/19/2007,0000,81.77000,81.77000,80.72000,81.77000,168000
04/20/2007,0000,81.77000,87.45000,81.77000,87.35000,481300
04/23/2007,0000,84.66000,86.58000,83.70000,85.62000,245500
04/24/2007,0000,90.43000,90.43000,85.62000,88.32000,474700
04/25/2007,0000,90.34000,94.47000,88.03000,94.47000,836000
04/26/2007,0000,98.13000,101.02000,97.17000,101.02000,2285400
04/27/2007,0000,101.98000,105.83000,96.69000,104.38000,1180900
04/30/2007,0000,104.38000,111.60000,101.02000,111.60000,1064100
05/02/2007,0000,115.45000,119.29000,115.45000,119.29000,430000
05/03/2007,0000,126.99000,126.99000,111.12000,118.33000,1126300
05/04/2007,0000,114.48000,117.85000,111.12000,117.37000,635200
05/07/2007,0000,119.29000,125.55000,117.37000,125.55000,820700
05/08/2007,0000,124.59000,125.55000,121.22000,124.10000,744300
05/09/2007,0000,124.10000,124.10000,120.74000,122.66000,275000
05/10/2007,0000,124.10000,125.07000,114.48000,114.48000,502000
05/11/2007,0000,108.71000,115.45000,106.79000,114.48000,1057500
05/14/2007,0000,111.12000,112.56000,106.79000,106.79000,815200
05/15/2007,0000,103.90000,108.71000,103.90000,105.83000,578400
05/16/2007,0000,105.83000,109.19000,105.83000,108.71000,460500
05/17/2007,0000,109.67000,115.93000,108.71000,114.48000,1389300
05/18/2007,0000,111.12000,113.52000,109.67000,109.67000,493300
05/21/2007,0000,110.64000,112.08000,108.23000,110.15000,444200
05/22/2007,0000,110.15000,112.56000,108.23000,108.23000,476900
05/23/2007,0000,108.23000,110.15000,107.27000,108.71000,550000
05/24/2007,0000,108.71000,111.12000,105.83000,107.75000,574000
05/25/2007,0000,105.83000,114.96000,105.83000,114.96000,1937200
05/28/2007,0000,116.41000,122.66000,114.48000,122.66000,1873900
05/29/2007,0000,120.26000,122.66000,116.89000,116.89000,725700
05/30/2007,0000,116.89000,124.10000,116.89000,120.74000,638400
05/31/2007,0000,128.91000,128.91000,128.91000,128.91000,867600
06/01/2007,0000,133.24001,137.57001,133.24001,137.57001,609000
06/04/2007,0000,147.19000,147.19000,139.50000,146.23000,1873900
06/05/2007,0000,144.31000,156.33000,141.42000,156.33000,1977600
06/06/2007,0000,152.97000,166.42999,152.97000,162.59000,1100100
06/07/2007,0000,158.74001,162.59000,154.89000,155.37000,560900
06/08/2007,0000,152.00000,161.62000,151.03999,157.78000,552200
06/11/2007,0000,155.37000,168.36000,152.00000,164.50999,1040100
06/12/2007,0000,163.07001,175.09000,163.07001,175.09000,916700
06/13/2007,0000,173.17000,186.16000,173.17000,186.16000,575100
06/14/2007,0000,190.49001,197.22000,179.89999,189.52000,915700
06/15/2007,0000,189.52000,190.49001,183.27000,189.03999,312100
06/20/2007,0000,185.67999,189.03999,176.06000,176.06000,613300
06/21/2007,0000,169.32001,182.78999,169.32001,182.78999,415800
06/22/2007,0000,179.89999,183.75000,176.06000,180.38000,606800
06/25/2007,0000,181.83000,181.83000,169.32001,172.69000,520600
06/26/2007,0000,172.69000,172.69000,164.50999,172.21001,312100
06/27/2007,0000,168.84000,176.06000,168.84000,172.21001,170200
06/28/2007,0000,170.28000,173.17000,164.99001,172.21001,217100
06/29/2007,0000,172.21001,172.21001,166.92000,171.73000,242200
07/02/2007,0000,171.24001,171.24001,167.39999,167.88000,93800
07/03/2007,0000,169.80000,179.42000,169.32001,178.94000,719200
07/04/2007,0000,176.06000,183.75000,175.09000,180.38000,475800
07/05/2007,0000,180.87000,184.23000,178.46001,181.83000,406000
07/06/2007,0000,183.75000,186.64000,182.78999,186.16000,336100
07/09/2007,0000,187.12000,187.12000,181.83000,182.31000,327400
07/10/2007,0000,184.23000,184.71001,180.38000,182.31000,211700
07/11/2007,0000,181.83000,181.83000,177.02000,177.02000,178900
07/12/2007,0000,175.09000,176.06000,168.36000,174.61000,398300
07/13/2007,0000,176.06000,176.06000,164.99001,165.47000,251000
07/16/2007,0000,165.47000,167.88000,156.81000,163.55000,182200
07/17/2007,0000,158.74001,164.50999,158.74001,162.59000,338300
07/18/2007,0000,161.62000,161.62000,156.81000,156.81000,246600
07/19/2007,0000,161.14000,167.39999,159.70000,167.39999,122200
07/20/2007,0000,178.94000,178.94000,178.94000,178.94000,495500
07/23/2007,0000,185.67999,191.45000,185.19000,191.45000,993100
07/24/2007,0000,192.41000,204.44000,191.45000,204.44000,696300
07/25/2007,0000,218.39000,218.39000,218.39000,218.39000,213900
07/26/2007,0000,233.30000,233.30000,233.30000,233.30000,170200
07/27/2007,0000,231.85001,248.21001,217.42000,235.70000,715900
07/30/2007,0000,226.08000,227.03999,219.35001,219.35001,309900
07/31/2007,0000,219.35001,234.25999,219.35001,234.25999,633000
08/01/2007,0000,234.25999,245.32001,232.82001,240.50999,252100
08/02/2007,0000,245.32001,245.32001,223.67999,228.97000,126600
08/03/2007,0000,228.97000,228.97000,217.42000,225.60001,85100
08/06/2007,0000,217.42000,217.42000,210.21001,210.69000,140700
08/07/2007,0000,210.69000,214.53999,202.03000,210.69000,152700
08/08/2007,0000,202.50999,225.12000,202.03000,225.12000,308800
08/09/2007,0000,225.12000,240.50999,225.12000,240.50999,407100
08/10/2007,0000,227.52000,240.50999,227.03999,230.89000,239000
08/14/2007,0000,209.25000,216.46001,202.03000,214.53999,195300
08/15/2007,0000,205.88000,208.28000,199.63000,199.63000,186600
08/16/2007,0000,189.52000,189.52000,185.67999,185.67999,180000
08/17/2007,0000,173.17000,192.41000,172.69000,183.27000,211700
08/20/2007,0000,191.45000,195.78000,186.16000,195.78000,139700
08/21/2007,0000,199.14000,206.36000,194.82001,194.82001,116700
08/22/2007,0000,194.82001,206.84000,181.35001,206.84000,114500
08/23/2007,0000,209.73000,214.53999,202.99001,206.84000,129800
08/24/2007,0000,200.11000,209.73000,197.70000,200.59000,60000
08/27/2007,0000,206.84000,210.69000,202.03000,205.39999,81800
08/28/2007,0000,202.03000,205.88000,198.17999,203.95000,63300
08/29/2007,0000,201.55000,203.47000,194.33000,203.47000,27200
08/30/2007,0000,205.88000,205.88000,195.78000,197.22000,87300
08/31/2007,0000,192.41000,199.14000,187.60001,197.22000,68700
09/03/2007,0000,196.25999,210.69000,196.25999,210.69000,246600
09/04/2007,0000,207.80000,225.12000,202.99001,221.27000,311000
09/05/2007,0000,216.46001,228.97000,216.46001,226.08000,252100
09/06/2007,0000,226.08000,227.52000,223.20000,226.08000,150600
09/07/2007,0000,226.08000,240.03000,226.08000,235.22000,478000
09/10/2007,0000,226.56000,237.63000,219.35001,219.35001,357900
09/11/2007,0000,221.50000,224.50000,213.50000,224.50000,373800
09/12/2007,0000,222.00000,235.50000,220.00000,228.00000,329700
09/13/2007,0000,228.00000,230.50000,225.00000,225.00000,214200
09/14/2007,0000,225.00000,225.00000,218.00000,223.00000,109200
09/17/2007,0000,220.00000,220.00000,207.50000,210.00000,255100
09/19/2007,0000,212.00000,212.00000,195.50000,195.50000,141700
09/20/2007,0000,195.50000,196.00000,182.00000,182.00000,337000
09/21/2007,0000,182.00000,187.50000,176.00000,187.50000,161700
09/26/2007,0000,198.00000,198.00000,184.50000,184.50000,176400
09/27/2007,0000,184.50000,188.00000,172.00000,176.00000,661500
09/28/2007,0000,176.00000,186.00000,172.50000,184.00000,531300
10/01/2007,0000,181.00000,182.00000,172.00000,178.00000,528100
10/02/2007,0000,179.50000,190.00000,178.00000,190.00000,424200
10/03/2007,0000,198.00000,203.00000,192.00000,203.00000,371700
10/04/2007,0000,202.00000,207.00000,197.00000,202.50000,510300
10/05/2007,0000,201.00000,201.00000,188.50000,189.00000,399000
10/08/2007,0000,190.00000,192.00000,176.50000,179.00000,321300
10/09/2007,0000,179.00000,182.00000,175.50000,179.00000,245700
10/11/2007,0000,185.00000,185.00000,178.00000,178.50000,159600
10/12/2007,0000,179.00000,183.00000,179.00000,181.50000,88200
10/15/2007,0000,181.00000,183.00000,179.50000,179.50000,60900
10/16/2007,0000,179.50000,182.00000,173.50000,177.00000,164800
10/17/2007,0000,173.00000,181.00000,173.00000,178.50000,124900
10/18/2007,0000,180.00000,190.50000,180.00000,190.50000,234100
10/19/2007,0000,189.00000,197.50000,187.00000,187.00000,406300
10/22/2007,0000,183.50000,188.00000,176.00000,187.00000,223600
10/23/2007,0000,187.00000,200.00000,187.00000,199.00000,604800
10/24/2007,0000,199.50000,206.00000,193.00000,193.50000,575400
10/25/2007,0000,197.00000,203.50000,193.00000,202.00000,427300
10/26/2007,0000,199.00000,200.00000,196.00000,199.00000,138600
10/29/2007,0000,201.00000,210.00000,197.00000,205.00000,475600
10/30/2007,0000,202.00000,202.00000,191.00000,191.50000,642600
10/31/2007,0000,193.00000,196.00000,183.00000,184.50000,323400
11/01/2007,0000,184.00000,191.00000,183.00000,190.00000,179500
11/02/2007,0000,185.00000,185.00000,180.50000,183.00000,192100
11/05/2007,0000,185.00000,185.00000,175.00000,177.00000,183700
11/06/2007,0000,177.00000,179.50000,174.00000,179.50000,215200
11/07/2007,0000,178.50000,178.50000,169.00000,169.00000,333900
11/08/2007,0000,165.00000,165.00000,157.50000,160.00000,326500
11/09/2007,0000,161.00000,161.00000,149.00000,160.00000,389500
11/12/2007,0000,151.00000,152.00000,149.00000,150.00000,214200
11/13/2007,0000,150.00000,152.00000,139.50000,140.50000,359100
11/14/2007,0000,139.50000,150.00000,139.00000,150.00000,600600
11/15/2007,0000,154.50000,154.50000,149.50000,151.00000,329700
11/16/2007,0000,148.50000,156.50000,145.50000,153.00000,185800
11/19/2007,0000,150.50000,155.00000,148.00000,148.00000,207900
11/20/2007,0000,143.00000,151.00000,139.00000,151.00000,187900
11/21/2007,0000,154.00000,158.50000,152.00000,152.50000,574300
11/22/2007,0000,154.00000,157.00000,149.00000,150.00000,319200
11/23/2007,0000,151.00000,152.00000,143.50000,144.00000,211000
11/26/2007,0000,149.00000,149.00000,136.00000,138.00000,256200
11/27/2007,0000,130.00000,132.00000,128.50000,128.50000,414700
11/28/2007,0000,129.00000,129.50000,124.50000,125.00000,187900
11/29/2007,0000,133.00000,133.50000,130.00000,133.50000,294000
11/30/2007,0000,134.00000,137.00000,130.50000,135.00000,445200
12/03/2007,0000,137.00000,144.00000,135.00000,144.00000,414700
12/04/2007,0000,143.50000,144.50000,138.00000,143.00000,339100
12/05/2007,0000,142.50000,153.00000,140.50000,153.00000,425200
12/06/2007,0000,155.00000,163.50000,155.00000,162.00000,1060500
12/07/2007,0000,159.00000,164.00000,154.50000,157.50000,458800
12/10/2007,0000,155.00000,155.50000,146.50000,146.50000,331800
12/11/2007,0000,136.50000,142.50000,136.50000,137.00000,502900
12/12/2007,0000,131.50000,135.50000,129.50000,132.00000,260400
12/13/2007,0000,133.00000,138.00000,130.00000,130.00000,329700
12/14/2007,0000,131.00000,131.00000,121.00000,124.00000,339100
12/17/2007,0000,121.00000,123.50000,115.50000,115.50000,365400
12/18/2007,0000,108.00000,118.00000,107.50000,112.00000,731800
12/19/2007,0000,116.00000,118.50000,112.50000,114.50000,493500
12/20/2007,0000,117.50000,122.50000,114.00000,116.00000,1141300
12/21/2007,0000,116.50000,118.50000,109.00000,113.00000,559600
12/24/2007,0000,116.00000,120.50000,116.00000,120.50000,803200
12/25/2007,0000,122.00000,125.50000,120.50000,124.50000,634200
12/26/2007,0000,125.50000,132.00000,123.00000,132.00000,707700
12/27/2007,0000,131.50000,141.00000,131.00000,141.00000,939700
12/28/2007,0000,141.00000,150.50000,141.00000,150.50000,1157100
12/31/2007,0000,154.00000,157.50000,148.00000,150.50000,680400
01/02/2008,0000,148.00000,154.00000,147.00000,148.00000,572200
01/03/2008,0000,144.00000,147.00000,138.00000,146.50000,670900
01/04/2008,0000,145.00000,148.00000,142.00000,147.00000,294000
01/07/2008,0000,144.00000,146.00000,137.00000,137.00000,369600
01/08/2008,0000,137.00000,146.50000,137.00000,141.50000,679300
01/09/2008,0000,135.00000,145.00000,135.00000,141.00000,260400
01/10/2008,0000,143.00000,144.50000,135.00000,137.00000,350700
01/11/2008,0000,138.00000,139.50000,134.00000,137.00000,280300
01/14/2008,0000,140.00000,140.00000,129.00000,129.00000,284500
01/15/2008,0000,130.00000,134.50000,122.00000,126.00000,489300
01/16/2008,0000,120.50000,124.50000,118.00000,120.50000,289800
01/17/2008,0000,123.50000,128.50000,120.00000,128.50000,303400
01/18/2008,0000,128.00000,134.00000,128.00000,133.50000,421000
01/21/2008,0000,133.00000,136.00000,129.00000,130.00000,200500
01/22/2008,0000,121.00000,124.00000,121.00000,121.00000,173200
01/23/2008,0000,121.00000,123.00000,113.00000,113.00000,351700
01/24/2008,0000,114.00000,116.50000,105.50000,105.50000,682500
01/25/2008,0000,111.00000,112.50000,108.00000,112.50000,221500
01/28/2008,0000,114.00000,116.00000,108.00000,108.50000,400000
01/29/2008,0000,110.50000,112.50000,105.00000,106.50000,499800
01/30/2008,0000,106.50000,109.50000,101.50000,102.50000,408400
01/31/2008,0000,100.00000,100.00000,95.40000,95.40000,743400
02/01/2008,0000,95.40000,98.00000,93.20000,96.80000,630000
02/12/2008,0000,95.40000,96.80000,91.30000,91.50000,320200
02/13/2008,0000,92.00000,93.90000,89.00000,91.30000,418900
02/14/2008,0000,94.00000,97.60000,93.60000,97.60000,310800
02/15/2008,0000,98.50000,104.00000,96.30000,104.00000,382200
02/18/2008,0000,110.00000,111.00000,107.00000,111.00000,612100
02/19/2008,0000,112.00000,115.00000,107.00000,112.00000,595300
02/20/2008,0000,110.50000,116.00000,107.50000,109.00000,290800
02/21/2008,0000,110.50000,116.50000,110.50000,116.50000,514500
02/22/2008,0000,115.50000,117.50000,112.00000,116.00000,493500
02/25/2008,0000,119.00000,119.00000,114.50000,114.50000,380100
02/26/2008,0000,115.00000,116.00000,109.00000,110.50000,279300
02/27/2008,0000,111.50000,115.50000,111.50000,115.00000,338100
02/29/2008,0000,113.50000,118.50000,112.00000,116.00000,292900
03/03/2008,0000,112.00000,114.50000,108.00000,109.00000,236200
03/04/2008,0000,109.00000,114.00000,109.00000,111.50000,239400
03/05/2008,0000,113.00000,119.00000,113.00000,119.00000,746500
03/06/2008,0000,123.00000,124.00000,117.50000,124.00000,631000
03/07/2008,0000,123.50000,132.00000,120.50000,128.00000,647800
03/10/2008,0000,131.00000,131.00000,126.00000,127.50000,415800
03/11/2008,0000,125.50000,128.00000,122.00000,128.00000,438900
03/12/2008,0000,132.00000,133.50000,128.00000,128.00000,447300
03/13/2008,0000,127.50000,129.00000,121.00000,121.50000,307600
03/14/2008,0000,122.00000,124.00000,116.00000,119.00000,635200
03/17/2008,0000,114.00000,119.00000,113.00000,115.00000,223600
03/18/2008,0000,118.00000,118.00000,114.00000,117.00000,131200
03/19/2008,0000,117.00000,121.00000,117.00000,117.00000,279300
03/20/2008,0000,116.00000,120.50000,116.00000,119.00000,195300
03/21/2008,0000,121.00000,124.00000,119.50000,119.50000,308700
03/24/2008,0000,126.00000,126.00000,122.50000,123.00000,373800
03/25/2008,0000,126.00000,127.50000,123.50000,124.00000,405300
03/26/2008,0000,124.50000,128.00000,122.50000,123.50000,384300
03/27/2008,0000,122.00000,123.50000,119.50000,119.50000,228900
03/28/2008,0000,119.50000,123.50000,119.50000,122.00000,190000
03/31/2008,0000,122.00000,122.00000,120.00000,120.00000,144900
04/01/2008,0000,120.00000,125.00000,120.00000,120.00000,386400
04/02/2008,0000,122.00000,128.00000,122.00000,128.00000,464100
04/03/2008,0000,133.00000,136.50000,132.00000,136.50000,1140300
04/07/2008,0000,138.00000,144.00000,135.00000,141.00000,816900
04/08/2008,0000,140.50000,146.00000,138.00000,145.00000,659400
04/09/2008,0000,147.00000,148.00000,144.00000,146.00000,535500
04/10/2008,0000,144.00000,156.00000,142.00000,156.00000,1124500
04/11/2008,0000,165.00000,166.50000,161.00000,163.00000,1298800
04/14/2008,0000,161.00000,174.00000,160.00000,168.00000,1056300
04/15/2008,0000,168.00000,177.00000,164.00000,165.50000,928200
04/16/2008,0000,169.50000,169.50000,155.50000,156.00000,1034200
04/17/2008,0000,157.00000,161.50000,153.00000,157.00000,741300
04/18/2008,0000,157.00000,164.00000,156.00000,160.50000,736000
04/21/2008,0000,163.00000,163.00000,159.00000,159.00000,522900
04/22/2008,0000,160.00000,163.00000,158.50000,162.00000,533400
04/23/2008,0000,160.00000,170.00000,160.00000,168.00000,946000
04/24/2008,0000,168.00000,169.00000,161.00000,162.00000,570100
04/25/2008,0000,163.00000,167.00000,161.00000,161.00000,575400
04/28/2008,0000,161.00000,164.00000,150.00000,150.00000,1051000
04/29/2008,0000,148.50000,157.00000,147.00000,150.00000,696100
04/30/2008,0000,151.00000,160.00000,151.00000,160.00000,722400
05/02/2008,0000,166.50000,166.50000,160.50000,163.00000,703500
05/05/2008,0000,159.00000,164.00000,156.00000,156.00000,565900
05/06/2008,0000,157.50000,160.00000,155.50000,157.00000,354900
05/07/2008,0000,162.00000,165.00000,160.50000,163.00000,684600
05/08/2008,0000,162.00000,168.50000,162.00000,164.00000,780100
05/09/2008,0000,168.00000,168.00000,160.00000,160.00000,528100
05/12/2008,0000,159.00000,161.50000,155.00000,157.00000,340200
05/13/2008,0000,159.50000,162.50000,158.00000,161.50000,257200
05/14/2008,0000,162.00000,169.50000,162.00000,165.50000,958600
05/15/2008,0000,167.50000,168.00000,163.50000,163.50000,397900
05/16/2008,0000,165.50000,166.00000,163.00000,164.00000,518700
05/19/2008,0000,164.50000,165.00000,157.50000,159.50000,633100
05/20/2008,0000,166.50000,170.50000,164.00000,170.50000,2657500
05/21/2008,0000,170.50000,174.00000,169.00000,172.50000,1929900
05/22/2008,0000,170.00000,176.00000,168.00000,168.00000,916600
05/23/2008,0000,170.00000,171.00000,157.00000,157.50000,975400
05/26/2008,0000,156.00000,156.00000,146.50000,148.00000,802200
05/27/2008,0000,148.50000,151.00000,145.00000,149.00000,451500
05/28/2008,0000,152.00000,153.00000,146.00000,146.00000,408400
05/29/2008,0000,149.00000,151.00000,145.00000,145.00000,295000
05/30/2008,0000,150.00000,155.00000,146.50000,155.00000,958600
06/02/2008,0000,153.00000,155.50000,150.50000,153.00000,571200
06/03/2008,0000,150.00000,152.50000,148.00000,149.00000,337000
06/04/2008,0000,148.00000,154.00000,148.00000,150.50000,278200
06/05/2008,0000,153.00000,154.50000,149.50000,153.00000,333900
06/06/2008,0000,155.00000,159.50000,149.50000,154.00000,861000
06/09/2008,0000,143.50000,148.00000,143.50000,147.50000,396900
06/10/2008,0000,147.00000,150.00000,140.00000,140.00000,546000
06/11/2008,0000,140.00000,142.00000,130.50000,130.50000,922900
06/12/2008,0000,126.00000,127.00000,121.50000,121.50000,666700
06/13/2008,0000,123.00000,126.50000,119.50000,125.00000,505000
06/16/2008,0000,127.00000,131.50000,123.00000,125.00000,425200
06/17/2008,0000,124.00000,127.00000,123.00000,127.00000,222600
06/18/2008,0000,127.00000,135.00000,125.50000,131.00000,771700
06/19/2008,0000,126.00000,129.00000,125.00000,125.00000,354900
06/20/2008,0000,126.00000,128.00000,122.00000,123.00000,437800
06/23/2008,0000,116.00000,120.00000,116.00000,119.00000,287700
06/24/2008,0000,119.50000,123.00000,116.50000,117.50000,344400
06/25/2008,0000,119.00000,121.00000,117.00000,121.00000,274000
06/26/2008,0000,122.00000,126.00000,121.00000,122.50000,424200
06/27/2008,0000,115.50000,118.00000,114.00000,114.00000,476700
06/30/2008,0000,115.00000,116.00000,107.00000,108.00000,313900
07/01/2008,0000,108.00000,112.50000,105.00000,108.00000,405300
07/02/2008,0000,112.00000,115.50000,110.00000,115.50000,592200
07/03/2008,0000,112.50000,123.50000,111.00000,123.50000,572200
07/04/2008,0000,126.50000,128.00000,121.00000,121.00000,637300
07/07/2008,0000,117.50000,127.00000,117.50000,126.00000,527100
07/08/2008,0000,129.00000,134.00000,125.00000,126.00000,932400
07/09/2008,0000,134.00000,134.00000,126.50000,127.00000,541800
07/10/2008,0000,127.00000,129.00000,125.50000,125.50000,366400
07/11/2008,0000,129.00000,133.00000,127.00000,132.00000,666700
07/14/2008,0000,132.00000,135.00000,130.00000,130.50000,323400
07/15/2008,0000,129.00000,130.50000,125.00000,125.00000,244600
07/16/2008,0000,125.00000,128.00000,120.00000,124.00000,234100
07/17/2008,0000,128.00000,132.50000,126.00000,131.00000,475600
07/18/2008,0000,133.50000,133.50000,126.50000,129.00000,471400
07/21/2008,0000,131.50000,135.00000,131.00000,134.50000,261400
07/22/2008,0000,133.00000,134.50000,131.50000,132.00000,223600
07/23/2008,0000,135.00000,140.00000,133.50000,137.50000,397900
07/24/2008,0000,140.00000,140.00000,135.00000,135.50000,249900
07/25/2008,0000,132.00000,135.50000,132.00000,135.50000,173200
07/29/2008,0000,135.50000,139.00000,133.00000,137.00000,229900
07/30/2008,0000,140.00000,146.00000,139.00000,140.00000,421000
07/31/2008,0000,142.00000,144.50000,130.50000,131.00000,464100
08/01/2008,0000,125.50000,132.50000,123.00000,132.50000,143800
08/04/2008,0000,132.50000,135.00000,128.00000,128.00000,223600
08/05/2008,0000,128.00000,129.50000,119.50000,119.50000,385300
08/06/2008,0000,114.00000,114.00000,111.50000,114.00000,246000
08/07/2008,0000,121.50000,121.50000,119.00000,121.50000,272000
08/08/2008,0000,125.00000,130.00000,121.50000,128.00000,755000
08/11/2008,0000,132.00000,135.00000,131.00000,133.50000,226000
08/12/2008,0000,132.00000,141.00000,131.00000,136.50000,433000
08/13/2008,0000,135.00000,139.00000,135.00000,137.50000,252000
08/14/2008,0000,136.50000,138.00000,133.00000,134.00000,143000
08/15/2008,0000,136.00000,137.00000,131.50000,131.50000,185000
08/18/2008,0000,130.50000,131.50000,123.50000,124.50000,207000
08/19/2008,0000,121.50000,127.00000,120.00000,127.00000,216000
08/20/2008,0000,128.00000,133.50000,125.00000,132.00000,244000
08/21/2008,0000,132.00000,134.00000,127.50000,127.50000,113000
08/22/2008,0000,127.50000,131.00000,126.00000,129.00000,202000
08/25/2008,0000,131.00000,131.50000,126.00000,128.00000,107000
08/26/2008,0000,125.00000,130.00000,125.00000,130.00000,104000
08/27/2008,0000,133.00000,135.00000,129.00000,135.00000,343000
08/28/2008,0000,137.00000,137.50000,133.00000,133.00000,238000
08/29/2008,0000,136.00000,136.00000,132.00000,135.00000,217000
09/01/2008,0000,133.50000,133.50000,128.50000,129.50000,100000
09/02/2008,0000,126.00000,131.50000,126.00000,128.00000,103000
09/03/2008,0000,128.00000,130.00000,124.00000,124.00000,129000
09/04/2008,0000,125.00000,128.50000,121.00000,124.00000,153000
09/05/2008,0000,118.00000,127.50000,118.00000,121.50000,187000
09/08/2008,0000,128.00000,130.00000,126.00000,130.00000,132000
09/09/2008,0000,132.00000,135.00000,129.00000,129.00000,415000
09/10/2008,0000,130.00000,131.50000,124.00000,129.00000,222000
09/11/2008,0000,129.00000,130.50000,123.00000,123.00000,203000
09/12/2008,0000,124.50000,125.50000,116.50000,123.00000,230000
09/15/2008,0000,120.00000,122.00000,116.00000,117.00000,146000
09/16/2008,0000,109.00000,113.00000,109.00000,109.00000,361000
09/17/2008,0000,115.00000,116.50000,114.00000,116.00000,343000
09/18/2008,0000,109.00000,118.00000,109.00000,117.50000,266000
09/19/2008,0000,125.00000,125.50000,122.00000,125.50000,270000
09/22/2008,0000,127.00000,127.00000,122.00000,124.00000,264000
09/23/2008,0000,120.50000,125.00000,120.50000,125.00000,244000
09/24/2008,0000,125.00000,127.50000,122.50000,126.00000,438000
09/25/2008,0000,124.00000,125.50000,121.50000,121.50000,110000
09/26/2008,0000,121.50000,122.50000,114.00000,114.00000,305000
09/30/2008,0000,106.50000,110.00000,106.50000,110.00000,282000
10/01/2008,0000,112.00000,114.50000,109.50000,112.00000,180000
10/02/2008,0000,113.50000,114.00000,105.00000,107.00000,127000
10/03/2008,0000,106.00000,109.00000,102.00000,109.00000,250000
10/06/2008,0000,105.50000,105.50000,101.50000,101.50000,178000
10/07/2008,0000,95.00000,101.50000,95.00000,101.50000,289000
10/08/2008,0000,99.20000,102.00000,94.40000,94.50000,284000
10/09/2008,0000,94.50000,94.70000,87.90000,87.90000,435000
10/13/2008,0000,84.90000,84.90000,84.90000,84.90000,20000
10/14/2008,0000,90.80000,90.80000,90.80000,90.80000,410000
10/15/2008,0000,94.10000,97.10000,92.00000,97.10000,821000
10/16/2008,0000,93.80000,96.40000,93.80000,94.50000,513000
10/17/2008,0000,97.00000,101.00000,96.10000,98.00000,868000
10/20/2008,0000,97.10000,100.00000,94.60000,100.00000,614000
10/21/2008,0000,100.00000,101.00000,97.00000,97.30000,766000
10/22/2008,0000,95.40000,99.20000,94.90000,95.50000,278000
10/23/2008,0000,92.20000,93.30000,92.20000,92.20000,265000
10/24/2008,0000,90.20000,90.30000,89.00000,89.00000,189000
10/27/2008,0000,85.50000,92.50000,85.50000,90.00000,329000
10/28/2008,0000,90.00000,92.80000,83.70000,92.80000,539000
10/29/2008,0000,97.00000,98.20000,90.50000,93.50000,695000
10/30/2008,0000,95.00000,99.90000,94.10000,99.90000,496000
10/31/2008,0000,99.80000,104.50000,98.60000,100.50000,656000
11/03/2008,0000,101.50000,104.00000,99.00000,104.00000,500000
11/04/2008,0000,102.00000,108.00000,101.00000,108.00000,533000
11/05/2008,0000,111.50000,114.50000,107.00000,107.00000,717000
11/06/2008,0000,100.00000,103.00000,99.90000,100.00000,389000
11/07/2008,0000,96.10000,106.00000,96.10000,106.00000,321000
11/10/2008,0000,103.00000,106.00000,99.50000,104.00000,416000
11/11/2008,0000,101.00000,102.00000,97.00000,97.00000,246000
11/12/2008,0000,96.30000,100.00000,96.30000,97.50000,229000
11/13/2008,0000,93.00000,93.90000,90.70000,90.70000,305000
11/14/2008,0000,93.00000,94.80000,90.00000,90.00000,356000
11/17/2008,0000,86.00000,89.00000,84.50000,86.20000,194000
11/18/2008,0000,84.20000,84.20000,80.20000,80.20000,298000
11/19/2008,0000,77.10000,83.80000,77.10000,82.40000,303000
11/20/2008,0000,76.70000,79.50000,76.70000,76.70000,318000
11/21/2008,0000,74.60000,82.00000,73.20000,81.10000,414000
11/24/2008,0000,80.10000,80.80000,77.00000,77.50000,276000
11/25/2008,0000,79.90000,81.60000,79.00000,79.40000,368000
11/26/2008,0000,77.60000,79.00000,77.10000,78.50000,312000
11/27/2008,0000,79.90000,83.40000,79.90000,82.10000,556000
11/28/2008,0000,81.40000,82.80000,80.50000,80.60000,633000
12/01/2008,0000,80.60000,82.00000,78.80000,80.60000,380000
12/02/2008,0000,75.00000,76.60000,75.00000,75.00000,314000
12/03/2008,0000,75.10000,75.80000,69.80000,69.80000,468000
12/04/2008,0000,72.00000,72.20000,66.70000,67.00000,704000
12/05/2008,0000,66.50000,66.50000,62.40000,62.50000,671000
12/08/2008,0000,64.00000,66.80000,63.00000,66.80000,1016000
12/09/2008,0000,71.40000,71.40000,69.30000,69.60000,1394000
12/10/2008,0000,69.60000,74.40000,69.10000,74.40000,1360000
12/11/2008,0000,74.50000,76.90000,72.40000,73.30000,1230000
12/12/2008,0000,72.50000,75.80000,69.00000,71.60000,945000
12/15/2008,0000,73.50000,76.00000,73.50000,74.60000,745000
12/16/2008,0000,72.50000,74.20000,72.50000,73.30000,412000
12/17/2008,0000,76.00000,78.40000,74.20000,75.30000,1219000
12/18/2008,0000,76.30000,76.40000,73.00000,73.80000,465000
12/19/2008,0000,72.60000,75.30000,72.50000,74.90000,340000
12/22/2008,0000,75.80000,75.80000,70.50000,71.50000,380000
12/23/2008,0000,70.60000,71.00000,66.50000,66.80000,595000
12/24/2008,0000,66.40000,69.60000,66.00000,68.60000,438000
12/25/2008,0000,69.90000,69.90000,67.70000,68.60000,152000
12/26/2008,0000,69.00000,73.40000,67.70000,72.40000,1023000
12/29/2008,0000,72.30000,73.00000,71.40000,72.80000,522000
12/30/2008,0000,74.80000,76.80000,74.40000,76.30000,870000
12/31/2008,0000,77.30000,79.30000,76.20000,77.10000,1068000
01/05/2009,0000,80.00000,82.00000,79.00000,81.30000,910000
01/06/2009,0000,81.40000,81.40000,78.50000,79.30000,403000
01/07/2009,0000,80.00000,82.50000,79.50000,81.00000,690000
01/08/2009,0000,78.20000,79.50000,75.40000,75.40000,425000
01/09/2009,0000,75.60000,77.20000,75.40000,75.90000,288000
01/12/2009,0000,74.90000,75.10000,72.50000,73.00000,272000
01/13/2009,0000,71.60000,73.90000,71.60000,73.80000,167000
01/14/2009,0000,74.60000,76.90000,74.20000,76.10000,469000
01/15/2009,0000,74.30000,74.50000,72.50000,72.70000,207000
01/16/2009,0000,73.20000,74.30000,73.20000,74.30000,132000
01/19/2009,0000,75.00000,75.20000,73.40000,73.70000,127000
01/20/2009,0000,73.00000,73.70000,69.50000,70.10000,220000
01/21/2009,0000,68.20000,69.90000,68.00000,68.50000,185000
02/02/2009,0000,68.50000,69.90000,68.40000,68.50000,156000
02/03/2009,0000,69.00000,72.00000,69.00000,71.40000,345000
02/04/2009,0000,72.40000,73.10000,71.40000,72.00000,273000
02/05/2009,0000,71.80000,73.50000,70.50000,72.00000,343000
02/06/2009,0000,73.80000,76.50000,73.00000,75.40000,617000
02/09/2009,0000,77.00000,77.30000,73.00000,73.40000,380000
02/10/2009,0000,73.40000,74.00000,72.60000,73.40000,153000
02/11/2009,0000,72.30000,74.30000,71.50000,74.30000,317000
02/12/2009,0000,74.50000,78.00000,72.30000,72.90000,679000
02/13/2009,0000,73.20000,76.80000,73.20000,75.80000,655000
02/16/2009,0000,75.80000,77.50000,75.30000,76.10000,443000
02/17/2009,0000,76.10000,76.50000,73.40000,73.40000,214000
02/18/2009,0000,72.00000,72.50000,70.50000,71.90000,434000
02/19/2009,0000,70.60000,73.60000,70.60000,72.30000,392000
02/20/2009,0000,71.30000,72.30000,70.90000,71.50000,293000
02/23/2009,0000,71.40000,76.50000,70.30000,76.50000,875000
02/24/2009,0000,77.10000,80.50000,77.10000,79.70000,2381000
02/25/2009,0000,81.00000,81.50000,78.40000,79.50000,1083000
02/26/2009,0000,80.10000,84.50000,79.40000,84.50000,1631000
02/27/2009,0000,84.90000,89.60000,83.90000,89.20000,1816000
03/02/2009,0000,88.80000,92.40000,88.00000,89.00000,1428000
03/03/2009,0000,88.60000,92.80000,84.70000,92.00000,1292000
03/04/2009,0000,91.50000,93.50000,90.60000,90.70000,918000
03/05/2009,0000,91.50000,92.90000,90.50000,91.30000,602000
03/06/2009,0000,89.00000,94.40000,89.00000,92.00000,929000
03/09/2009,0000,92.50000,92.90000,87.00000,89.10000,785000
03/10/2009,0000,88.50000,90.60000,88.50000,89.40000,421000
03/11/2009,0000,91.00000,92.00000,88.80000,89.10000,496000
03/12/2009,0000,88.90000,94.50000,88.90000,94.20000,1376000
03/13/2009,0000,96.30000,100.50000,96.30000,100.50000,1276000
03/16/2009,0000,101.00000,101.00000,98.50000,99.00000,564000
03/17/2009,0000,98.50000,102.00000,97.50000,99.00000,827000
03/18/2009,0000,99.50000,101.00000,97.00000,97.00000,501000
03/19/2009,0000,97.50000,99.90000,96.80000,97.10000,522000
03/20/2009,0000,97.50000,98.10000,94.00000,94.10000,414000
03/23/2009,0000,94.50000,99.90000,94.50000,99.80000,505000
03/24/2009,0000,102.00000,102.00000,98.10000,98.10000,608000
03/25/2009,0000,98.50000,103.00000,98.50000,100.50000,965000
03/26/2009,0000,100.50000,106.00000,99.70000,104.50000,1203000
03/27/2009,0000,106.00000,110.00000,105.00000,106.50000,1394000
03/30/2009,0000,105.50000,105.50000,100.50000,101.50000,550000
03/31/2009,0000,99.10000,101.00000,95.00000,98.60000,1018000
04/01/2009,0000,97.80000,102.50000,97.80000,99.10000,1320000
04/02/2009,0000,100.00000,101.00000,97.90000,98.80000,472000
04/03/2009,0000,99.80000,101.50000,98.80000,99.00000,456000
04/06/2009,0000,99.50000,103.50000,99.30000,101.00000,1554000
04/07/2009,0000,101.00000,103.50000,98.00000,100.00000,978000
04/08/2009,0000,100.00000,103.00000,98.30000,101.50000,1026000
04/09/2009,0000,102.50000,108.50000,102.50000,108.50000,1596000
04/10/2009,0000,110.00000,116.00000,106.00000,114.50000,2231000
04/13/2009,0000,116.00000,119.00000,111.00000,115.00000,1023000
04/14/2009,0000,115.00000,119.00000,115.00000,116.50000,748000
04/15/2009,0000,117.50000,120.50000,115.00000,118.00000,591000
04/16/2009,0000,119.50000,120.00000,115.00000,118.00000,848000
04/17/2009,0000,119.50000,120.00000,110.00000,110.00000,1007000
04/20/2009,0000,108.00000,110.00000,105.00000,108.00000,337000
04/21/2009,0000,108.00000,113.50000,107.50000,113.00000,449000
04/22/2009,0000,113.00000,114.50000,110.00000,112.00000,492000
04/23/2009,0000,112.00000,119.50000,109.00000,118.50000,1363000
04/24/2009,0000,120.50000,124.00000,119.50000,120.00000,1775000
04/27/2009,0000,122.00000,128.00000,119.50000,127.00000,1627000
04/28/2009,0000,126.00000,127.00000,118.50000,118.50000,931000
04/29/2009,0000,116.00000,119.50000,111.50000,115.00000,620000
04/30/2009,0000,120.00000,123.00000,118.00000,123.00000,881000
05/04/2009,0000,122.00000,131.00000,120.00000,127.00000,1485000
05/05/2009,0000,126.00000,128.00000,123.50000,125.00000,717000
05/06/2009,0000,125.00000,131.00000,124.50000,129.00000,1272000
05/07/2009,0000,131.00000,134.50000,129.00000,129.50000,1063000
05/08/2009,0000,130.50000,133.00000,128.50000,131.00000,776000
05/11/2009,0000,132.00000,139.00000,132.00000,132.00000,1204000
05/12/2009,0000,133.00000,134.00000,127.00000,129.00000,844000
05/13/2009,0000,129.00000,134.50000,129.00000,132.50000,861000
05/14/2009,0000,130.50000,132.50000,128.50000,128.50000,448000
05/15/2009,0000,128.00000,131.00000,128.00000,128.50000,454000
05/18/2009,0000,128.50000,129.50000,124.50000,126.50000,420000
05/19/2009,0000,128.50000,130.50000,125.00000,125.50000,597000
05/20/2009,0000,126.50000,130.00000,126.50000,130.00000,716000
05/21/2009,0000,129.50000,139.00000,129.00000,139.00000,2486000
05/22/2009,0000,138.50000,142.50000,134.50000,139.00000,2080000
05/25/2009,0000,141.50000,141.50000,134.00000,135.00000,969000
05/26/2009,0000,138.00000,138.00000,127.00000,127.00000,811000
05/27/2009,0000,130.50000,135.50000,128.50000,135.50000,574000
06/01/2009,0000,138.00000,141.00000,133.00000,139.00000,1007000
06/02/2009,0000,141.50000,144.00000,133.00000,133.00000,1052000
06/03/2009,0000,133.50000,134.00000,128.50000,129.00000,660000
06/04/2009,0000,128.00000,131.00000,124.00000,126.50000,620000
06/05/2009,0000,126.50000,128.00000,124.00000,125.00000,590000
06/08/2009,0000,127.50000,127.50000,118.00000,120.00000,816000
06/09/2009,0000,118.00000,119.50000,112.00000,112.00000,1067000
06/10/2009,0000,112.00000,116.50000,110.50000,112.00000,938000
06/11/2009,0000,111.00000,118.50000,110.50000,118.00000,584000
06/12/2009,0000,118.00000,121.00000,114.50000,117.50000,576000
06/15/2009,0000,114.00000,116.00000,111.50000,115.50000,359000
06/16/2009,0000,113.00000,120.50000,113.00000,118.00000,785000
06/17/2009,0000,119.50000,121.50000,116.00000,118.00000,471000
06/18/2009,0000,120.00000,120.50000,116.00000,119.00000,222000
06/19/2009,0000,119.50000,120.50000,118.50000,119.50000,187000
06/22/2009,0000,120.00000,123.00000,118.50000,122.00000,354000
06/23/2009,0000,120.50000,121.00000,118.50000,118.50000,178000
06/24/2009,0000,120.00000,122.00000,119.00000,121.00000,186000
06/25/2009,0000,121.00000,126.00000,121.00000,124.50000,551000
06/26/2009,0000,125.50000,125.50000,122.00000,123.00000,299000
06/29/2009,0000,122.00000,123.00000,116.50000,118.50000,301000
06/30/2009,0000,119.50000,126.50000,119.50000,126.50000,1311000
07/01/2009,0000,126.00000,127.00000,123.50000,125.50000,432000
07/02/2009,0000,126.00000,134.00000,126.00000,130.50000,1123000
07/03/2009,0000,129.00000,134.00000,129.00000,132.50000,725000
07/06/2009,0000,132.50000,141.00000,132.50000,138.00000,1835000
07/07/2009,0000,138.00000,145.50000,136.00000,145.00000,2248000
07/08/2009,0000,144.50000,144.50000,140.50000,144.00000,1188000
07/09/2009,0000,146.00000,150.00000,145.50000,145.50000,1299000
07/10/2009,0000,145.50000,147.00000,142.50000,146.50000,573000
07/13/2009,0000,147.00000,149.00000,140.00000,140.50000,674000
07/14/2009,0000,142.00000,150.00000,141.50000,150.00000,1932000
07/15/2009,0000,150.00000,160.50000,149.50000,159.50000,2493000
07/16/2009,0000,162.00000,170.00000,161.00000,163.50000,1644000
07/17/2009,0000,165.00000,174.50000,162.50000,174.50000,1911000
07/20/2009,0000,174.50000,182.00000,168.50000,170.00000,2209000
07/21/2009,0000,174.00000,179.50000,167.00000,172.50000,1567000
07/22/2009,0000,172.50000,184.50000,172.50000,184.00000,1604000
07/23/2009,0000,196.50000,196.50000,191.00000,195.00000,2952000
07/24/2009,0000,195.00000,196.50000,185.50000,190.50000,1379000
07/27/2009,0000,189.00000,193.50000,186.50000,190.50000,600000
07/28/2009,0000,194.00000,198.00000,188.00000,193.50000,1141000
07/29/2009,0000,194.00000,196.00000,188.00000,188.50000,682000
07/30/2009,0000,189.50000,194.50000,180.00000,194.50000,798000
07/31/2009,0000,193.00000,208.00000,190.50000,207.00000,1763000
08/03/2009,0000,204.00000,207.50000,198.00000,201.00000,995000
08/04/2009,0000,204.00000,205.50000,187.00000,187.00000,922000
08/05/2009,0000,187.00000,196.00000,181.00000,191.50000,861000
08/06/2009,0000,173.00000,173.00000,161.50000,173.00000,1350000
08/10/2009,0000,169.00000,185.00000,166.00000,185.00000,1865000
08/11/2009,0000,185.00000,197.50000,183.00000,197.50000,1933000
08/12/2009,0000,196.50000,206.00000,193.50000,195.00000,1603000
08/13/2009,0000,197.50000,199.00000,192.00000,192.00000,840000
08/14/2009,0000,193.50000,196.50000,191.50000,192.00000,358000
08/17/2009,0000,192.00000,195.00000,185.00000,185.00000,449000
08/18/2009,0000,185.00000,188.50000,175.00000,183.00000,948000
08/19/2009,0000,183.00000,185.00000,176.00000,176.00000,468000
08/20/2009,0000,176.50000,176.50000,164.00000,169.00000,2288000
08/21/2009,0000,169.00000,179.50000,168.50000,169.00000,2009000
08/24/2009,0000,174.50000,180.50000,174.00000,180.50000,1100000
08/25/2009,0000,180.00000,182.50000,178.00000,179.50000,716000
08/26/2009,0000,180.00000,187.00000,178.50000,180.00000,1373000
08/27/2009,0000,176.00000,182.50000,173.50000,174.00000,1091000
08/28/2009,0000,174.00000,182.50000,174.00000,180.00000,889000
08/31/2009,0000,184.50000,192.50000,182.00000,192.50000,2277000
09/01/2009,0000,192.00000,205.50000,188.00000,202.50000,2879000
09/02/2009,0000,202.00000,209.50000,199.00000,203.50000,1578000
09/03/2009,0000,206.00000,208.50000,194.00000,197.00000,900000
09/04/2009,0000,199.00000,200.00000,194.00000,196.00000,667000
09/07/2009,0000,197.00000,204.50000,197.00000,201.50000,755000
09/08/2009,0000,204.00000,215.50000,203.50000,210.00000,2964000
09/09/2009,0000,209.00000,212.50000,199.00000,199.00000,1064000
09/10/2009,0000,203.50000,206.00000,195.00000,199.00000,919000
09/11/2009,0000,196.50000,201.00000,194.00000,197.00000,621000
09/14/2009,0000,196.00000,198.00000,191.50000,196.00000,572000
09/15/2009,0000,197.00000,200.50000,197.00000,197.00000,746000
09/16/2009,0000,198.50000,207.00000,198.50000,204.00000,1535000
09/17/2009,0000,205.00000,208.00000,198.00000,198.50000,1912000
09/18/2009,0000,197.50000,204.00000,197.50000,200.50000,842000
09/21/2009,0000,200.50000,202.00000,198.00000,199.00000,703000
09/22/2009,0000,200.00000,209.50000,200.00000,203.00000,1408000
09/23/2009,0000,205.00000,208.50000,200.00000,200.00000,1104000
09/24/2009,0000,201.00000,203.50000,200.50000,202.50000,658000
09/25/2009,0000,203.50000,208.00000,202.50000,203.00000,702000
09/28/2009,0000,204.00000,205.50000,197.00000,197.50000,442000
09/29/2009,0000,200.50000,202.00000,198.00000,199.00000,393000
09/30/2009,0000,200.50000,203.00000,199.00000,201.50000,425000
10/01/2009,0000,202.50000,203.00000,192.00000,192.50000,1161000
10/02/2009,0000,189.00000,190.50000,185.00000,186.00000,1008000
10/05/2009,0000,185.00000,189.00000,185.00000,188.00000,551000
10/06/2009,0000,190.00000,193.00000,188.50000,190.50000,526000
10/07/2009,0000,193.00000,194.00000,186.50000,186.50000,563000
10/08/2009,0000,186.50000,188.00000,175.00000,176.00000,909000
10/09/2009,0000,178.00000,180.00000,170.50000,178.00000,892000
10/12/2009,0000,180.00000,180.00000,169.00000,173.50000,921000
10/13/2009,0000,171.00000,176.00000,169.00000,175.00000,741000
10/14/2009,0000,175.00000,176.50000,172.00000,172.50000,596000
10/15/2009,0000,175.00000,179.00000,172.50000,176.00000,934000
10/16/2009,0000,178.00000,178.00000,173.00000,174.00000,691000
10/19/2009,0000,174.00000,175.50000,173.50000,174.00000,319000
10/20/2009,0000,175.00000,183.00000,175.00000,178.00000,1280000
10/21/2009,0000,180.00000,180.00000,171.00000,172.00000,1464000
10/22/2009,0000,170.00000,171.00000,160.50000,164.00000,1835000
10/23/2009,0000,165.00000,166.00000,162.00000,163.50000,750000
10/26/2009,0000,165.00000,166.00000,157.00000,158.50000,813000
10/27/2009,0000,156.50000,158.50000,150.50000,158.50000,1434000
10/28/2009,0000,158.50000,162.00000,157.00000,157.00000,1122000
10/29/2009,0000,154.00000,155.00000,151.00000,155.00000,528000
10/30/2009,0000,156.00000,157.50000,155.00000,155.00000,567000
11/02/2009,0000,151.50000,154.00000,151.50000,152.50000,285000
11/03/2009,0000,153.50000,160.00000,153.50000,156.00000,722000
11/04/2009,0000,159.00000,166.50000,158.00000,164.00000,1733000
11/05/2009,0000,163.00000,165.00000,162.00000,164.00000,816000
11/06/2009,0000,166.00000,167.50000,163.50000,163.50000,734000
11/09/2009,0000,162.00000,162.00000,152.50000,155.00000,1036000
11/10/2009,0000,155.00000,157.50000,151.50000,156.50000,545000
11/11/2009,0000,156.50000,159.00000,155.00000,157.50000,438000
11/12/2009,0000,158.00000,159.50000,157.50000,157.50000,221000
11/13/2009,0000,158.00000,158.50000,156.50000,158.00000,172000
11/16/2009,0000,159.00000,162.00000,159.00000,160.00000,502000
11/17/2009,0000,161.00000,161.50000,155.50000,157.00000,296000
11/18/2009,0000,157.50000,165.00000,155.50000,163.00000,1262000
11/19/2009,0000,163.00000,166.00000,162.00000,162.50000,1172000
11/20/2009,0000,162.50000,163.50000,160.00000,161.00000,409000
11/23/2009,0000,159.50000,160.50000,156.00000,156.50000,651000
11/24/2009,0000,157.00000,161.00000,156.50000,158.50000,543000
11/25/2009,0000,158.00000,164.00000,158.00000,159.00000,755000
11/26/2009,0000,161.50000,161.50000,157.00000,157.00000,410000
11/27/2009,0000,156.00000,158.50000,155.00000,155.50000,544000
11/30/2009,0000,157.00000,159.50000,155.50000,156.00000,547000
12/01/2009,0000,159.00000,166.50000,158.00000,166.50000,2374000
12/02/2009,0000,171.00000,178.00000,169.50000,170.00000,4304000
12/03/2009,0000,172.00000,176.50000,170.50000,171.50000,2051000
12/04/2009,0000,171.00000,176.00000,168.00000,172.00000,1646000
12/07/2009,0000,175.50000,184.00000,175.00000,184.00000,2251000
12/08/2009,0000,183.00000,183.00000,177.00000,183.00000,1774000
12/09/2009,0000,182.00000,182.50000,177.00000,179.00000,1084000
12/11/2009,0000,180.00000,190.00000,180.00000,189.00000,2672000
12/14/2009,0000,190.00000,194.00000,186.00000,187.00000,1155000
12/15/2009,0000,187.00000,189.00000,180.50000,181.00000,782000
12/16/2009,0000,181.00000,182.50000,177.00000,178.50000,704000
12/17/2009,0000,180.00000,183.00000,175.00000,176.00000,799000
12/18/2009,0000,175.00000,178.50000,173.00000,174.00000,455000
12/21/2009,0000,175.00000,179.00000,175.00000,177.50000,470000
12/22/2009,0000,180.00000,181.00000,177.50000,178.50000,628000
12/23/2009,0000,179.50000,182.00000,179.00000,181.50000,676000
12/25/2009,0000,180.00000,181.00000,176.00000,176.00000,816000
12/28/2009,0000,176.50000,188.00000,176.50000,188.00000,1897000
12/29/2009,0000,192.00000,197.00000,191.00000,192.50000,2515227
