DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,169.00000,171.50000,162.00000,168.00000,10236400
04/03/2007,0000,169.50000,176.00000,166.00000,172.00000,15008200
04/04/2007,0000,172.50000,175.00000,168.50000,169.50000,9851100
04/09/2007,0000,169.50000,170.00000,162.00000,163.00000,6360200
04/10/2007,0000,160.00000,165.00000,155.00000,159.50000,8195400
04/11/2007,0000,160.00000,162.50000,156.50000,162.00000,7483600
04/12/2007,0000,160.00000,164.00000,160.00000,162.50000,5125500
04/13/2007,0000,165.00000,170.50000,165.00000,168.00000,7715600
04/16/2007,0000,168.00000,169.00000,160.00000,160.00000,3890900
04/17/2007,0000,159.00000,159.00000,149.00000,149.00000,6137600
04/18/2007,0000,149.00000,156.50000,147.00000,156.50000,4296100
04/19/2007,0000,156.50000,158.50000,152.50000,152.50000,3359600
04/20/2007,0000,153.00000,159.50000,153.00000,157.00000,6009500
04/23/2007,0000,159.00000,161.50000,156.00000,161.50000,4285600
04/24/2007,0000,163.00000,169.50000,163.00000,166.00000,9077300
04/25/2007,0000,166.00000,168.00000,164.00000,165.00000,3012100
04/26/2007,0000,168.00000,169.00000,165.00000,165.00000,4383300
04/27/2007,0000,165.50000,166.00000,162.00000,162.50000,2614200
04/30/2007,0000,161.00000,162.00000,151.50000,153.00000,6738200
05/02/2007,0000,153.00000,153.50000,147.00000,150.00000,5129700
05/03/2007,0000,151.00000,155.00000,148.00000,155.00000,5259900
05/04/2007,0000,159.00000,161.00000,156.00000,156.00000,4788500
05/07/2007,0000,157.50000,158.00000,151.00000,153.50000,5023700
05/08/2007,0000,154.00000,157.50000,153.00000,155.00000,4814800
05/09/2007,0000,155.00000,156.50000,154.00000,154.00000,2073500
05/10/2007,0000,154.50000,162.00000,154.00000,162.00000,7399600
05/11/2007,0000,161.50000,165.00000,160.00000,162.00000,6952400
05/14/2007,0000,164.00000,166.00000,161.50000,165.00000,4105000
05/15/2007,0000,164.00000,164.50000,159.50000,159.50000,2019900
05/16/2007,0000,158.50000,162.00000,158.50000,159.00000,2809500
05/17/2007,0000,160.00000,163.00000,159.00000,160.50000,2717100
05/18/2007,0000,163.00000,169.00000,162.50000,169.00000,10069500
05/21/2007,0000,171.00000,173.00000,167.50000,168.50000,5645200
05/22/2007,0000,172.00000,173.50000,168.50000,169.50000,4521800
05/23/2007,0000,170.00000,171.50000,165.00000,165.00000,4225800
05/24/2007,0000,165.00000,169.50000,164.50000,169.00000,4488200
05/25/2007,0000,170.00000,180.50000,170.00000,180.50000,13370400
05/28/2007,0000,183.00000,184.00000,178.50000,179.00000,9903600
05/29/2007,0000,181.50000,188.00000,180.00000,182.50000,9040600
05/30/2007,0000,181.00000,185.50000,179.00000,184.50000,4988000
05/31/2007,0000,187.50000,190.00000,185.00000,189.50000,6938700
06/01/2007,0000,191.00000,193.50000,187.50000,189.50000,5396400
06/04/2007,0000,193.00000,198.00000,191.50000,197.00000,5672500
06/05/2007,0000,197.00000,198.00000,192.50000,193.00000,4324500
06/06/2007,0000,195.50000,199.50000,190.00000,190.00000,7408000
06/07/2007,0000,190.00000,195.00000,188.00000,195.00000,4136500
06/08/2007,0000,195.00000,198.00000,194.50000,195.50000,5168600
06/11/2007,0000,196.00000,196.50000,192.00000,192.50000,3841500
06/12/2007,0000,193.00000,198.00000,192.50000,198.00000,5306100
06/13/2007,0000,200.00000,201.00000,193.50000,194.00000,5179100
06/14/2007,0000,196.00000,197.50000,192.00000,193.00000,4138600
06/15/2007,0000,194.00000,195.50000,191.50000,192.00000,3285100
06/20/2007,0000,194.50000,198.50000,192.50000,192.50000,5970700
06/21/2007,0000,192.50000,194.50000,189.00000,190.00000,4607900
06/22/2007,0000,191.50000,198.50000,191.50000,195.00000,6721400
06/25/2007,0000,211.50000,214.50000,207.00000,207.00000,7797500
06/26/2007,0000,207.00000,210.00000,202.50000,203.00000,5301900
06/27/2007,0000,202.00000,206.00000,201.00000,202.00000,2773800
06/28/2007,0000,206.00000,206.50000,202.00000,202.00000,1931800
06/29/2007,0000,205.00000,206.50000,203.00000,203.50000,2494500
07/02/2007,0000,206.50000,216.50000,206.50000,214.50000,6676200
07/03/2007,0000,219.00000,227.50000,217.50000,222.00000,7412200
07/04/2007,0000,225.00000,229.00000,218.00000,218.00000,5216900
07/05/2007,0000,220.00000,226.00000,218.00000,223.00000,4076700
07/06/2007,0000,228.00000,233.00000,226.00000,228.50000,6468400
07/09/2007,0000,234.50000,244.00000,234.00000,244.00000,7643200
07/10/2007,0000,243.50000,248.00000,237.50000,240.50000,6746600
07/11/2007,0000,242.50000,255.00000,242.00000,252.00000,8420100
07/12/2007,0000,252.00000,254.00000,235.00000,238.50000,8176500
07/13/2007,0000,245.00000,248.00000,232.00000,242.50000,6427400
07/16/2007,0000,248.00000,256.00000,242.50000,249.00000,6489300
07/17/2007,0000,249.00000,249.00000,240.00000,242.50000,3040400
07/18/2007,0000,242.50000,249.00000,242.00000,248.00000,4223700
07/19/2007,0000,254.00000,265.00000,251.50000,265.00000,8405400
07/20/2007,0000,271.50000,283.50000,268.00000,283.50000,9233800
07/23/2007,0000,285.00000,303.00000,281.00000,303.00000,4687700
07/24/2007,0000,310.00000,324.00000,306.00000,324.00000,9033200
07/25/2007,0000,316.50000,346.50000,316.50000,346.50000,8241600
07/26/2007,0000,370.00000,370.00000,322.50000,345.00000,10323600
07/27/2007,0000,321.00000,338.00000,321.00000,321.00000,7677800
07/30/2007,0000,343.00000,343.00000,323.00000,343.00000,10439100
07/31/2007,0000,349.00000,367.00000,349.00000,367.00000,7611700
08/01/2007,0000,367.00000,375.00000,341.50000,341.50000,5536000
08/02/2007,0000,356.50000,356.50000,318.00000,320.50000,6729800
08/03/2007,0000,322.00000,326.00000,298.50000,298.50000,10667900
08/06/2007,0000,260.50000,266.50000,260.50000,260.50000,6721000
08/07/2007,0000,265.00000,278.50000,258.00000,278.50000,10963000
08/08/2007,0000,280.00000,297.50000,280.00000,297.50000,6895000
08/09/2007,0000,308.00000,316.00000,300.00000,306.00000,11018000
08/10/2007,0000,285.00000,299.00000,285.00000,296.00000,4930000
08/14/2007,0000,274.00000,274.00000,256.50000,265.00000,7891000
08/15/2007,0000,255.00000,268.00000,246.50000,248.00000,7354000
08/16/2007,0000,241.00000,254.50000,231.00000,249.00000,11592000
08/17/2007,0000,254.00000,266.00000,251.50000,266.00000,11552000
08/20/2007,0000,284.50000,284.50000,284.50000,284.50000,2290000
08/21/2007,0000,288.00000,288.00000,268.00000,276.00000,8287000
08/22/2007,0000,281.00000,281.50000,261.50000,276.00000,6304000
08/23/2007,0000,281.00000,293.00000,279.00000,289.00000,6699000
08/24/2007,0000,289.00000,292.00000,280.00000,280.00000,6939000
08/27/2007,0000,284.50000,288.00000,267.00000,269.00000,4845000
08/28/2007,0000,269.00000,279.50000,265.00000,274.00000,5548000
08/29/2007,0000,266.00000,273.00000,265.00000,269.50000,3554000
08/30/2007,0000,276.00000,288.00000,276.00000,288.00000,5819000
08/31/2007,0000,292.50000,295.00000,286.00000,288.00000,9699000
09/03/2007,0000,293.00000,296.00000,286.00000,288.00000,5628000
09/04/2007,0000,290.00000,293.00000,268.00000,274.00000,8518000
09/05/2007,0000,273.50000,274.00000,265.00000,268.00000,3501000
09/06/2007,0000,280.00000,283.50000,273.50000,278.50000,7808000
09/07/2007,0000,282.00000,295.00000,282.00000,292.00000,11450000
09/10/2007,0000,292.00000,312.00000,292.00000,310.00000,11796000
09/11/2007,0000,313.00000,318.00000,306.50000,307.50000,6850000
09/12/2007,0000,313.00000,322.00000,311.50000,314.50000,7573000
09/13/2007,0000,321.00000,321.00000,303.00000,303.00000,5073000
09/14/2007,0000,308.00000,314.00000,303.00000,306.00000,5180000
09/17/2007,0000,308.00000,309.00000,304.00000,305.50000,2850000
09/19/2007,0000,315.00000,320.00000,305.00000,308.00000,6618000
09/20/2007,0000,316.00000,320.00000,286.50000,286.50000,9321000
09/21/2007,0000,278.00000,289.50000,275.00000,289.50000,6451000
09/26/2007,0000,290.00000,290.00000,280.00000,281.50000,3062000
09/27/2007,0000,282.00000,292.00000,280.00000,284.00000,5485000
09/28/2007,0000,286.00000,303.50000,286.00000,303.50000,8336000
10/01/2007,0000,315.00000,321.00000,311.50000,317.50000,7050000
10/02/2007,0000,325.00000,325.00000,312.00000,313.50000,4971000
10/03/2007,0000,313.50000,323.50000,306.00000,318.50000,6976000
10/04/2007,0000,318.50000,335.00000,317.00000,331.50000,10567000
10/05/2007,0000,339.00000,343.00000,325.00000,328.00000,9819000
10/08/2007,0000,331.00000,337.00000,321.00000,325.00000,5483000
10/09/2007,0000,318.00000,325.00000,308.00000,310.50000,4985000
10/11/2007,0000,315.00000,324.50000,307.00000,324.50000,4779000
10/12/2007,0000,325.00000,328.00000,306.00000,311.00000,5855000
10/15/2007,0000,313.00000,320.00000,312.00000,317.50000,3969000
10/16/2007,0000,323.50000,329.00000,320.50000,322.00000,6978000
10/17/2007,0000,325.00000,327.00000,319.00000,320.00000,4050000
10/18/2007,0000,321.00000,339.50000,318.00000,333.00000,9355000
10/19/2007,0000,335.00000,338.50000,327.00000,327.00000,7158000
10/22/2007,0000,319.00000,331.00000,318.00000,327.00000,5888000
10/23/2007,0000,327.00000,329.50000,319.00000,323.00000,3855000
10/24/2007,0000,324.50000,324.50000,315.00000,315.00000,4092000
10/25/2007,0000,319.00000,324.00000,316.50000,318.50000,2942000
10/26/2007,0000,326.00000,327.00000,317.00000,318.00000,4401000
10/29/2007,0000,323.00000,326.00000,318.00000,326.00000,4095000
10/30/2007,0000,327.00000,329.00000,303.50000,310.00000,4726000
10/31/2007,0000,310.00000,310.00000,296.00000,308.00000,4725000
11/01/2007,0000,313.00000,313.00000,303.00000,303.00000,3357000
11/02/2007,0000,300.00000,303.00000,282.00000,283.00000,5307000
11/05/2007,0000,283.00000,285.00000,266.00000,278.00000,5500000
11/06/2007,0000,281.50000,281.50000,270.00000,274.00000,3337000
11/07/2007,0000,279.00000,288.00000,275.00000,275.00000,5574000
11/08/2007,0000,266.00000,270.00000,256.00000,256.00000,5685000
11/09/2007,0000,252.00000,257.00000,238.50000,238.50000,5642000
11/12/2007,0000,222.00000,222.00000,222.00000,222.00000,1207000
11/13/2007,0000,206.50000,220.00000,206.50000,216.50000,12279000
11/14/2007,0000,216.50000,216.50000,201.50000,207.00000,13067000
11/15/2007,0000,210.00000,221.00000,210.00000,221.00000,8514000
11/16/2007,0000,219.00000,224.00000,215.00000,222.00000,8208000
11/19/2007,0000,228.00000,229.00000,220.00000,220.00000,4465000
11/20/2007,0000,209.00000,222.00000,205.00000,222.00000,5470000
11/21/2007,0000,224.50000,237.50000,224.50000,237.50000,5076000
11/22/2007,0000,232.00000,237.00000,226.50000,232.00000,5757000
11/23/2007,0000,235.00000,241.50000,230.00000,232.00000,6271000
11/26/2007,0000,240.00000,240.00000,233.00000,235.00000,5282000
11/27/2007,0000,225.00000,235.00000,225.00000,230.00000,3399000
11/28/2007,0000,230.00000,233.50000,225.00000,225.00000,2899000
11/29/2007,0000,229.00000,234.00000,210.50000,216.50000,6324000
11/30/2007,0000,216.50000,231.50000,215.00000,231.50000,9620000
12/03/2007,0000,231.50000,242.50000,226.00000,239.50000,6521000
12/04/2007,0000,240.00000,251.00000,238.50000,245.00000,6974000
12/05/2007,0000,246.00000,250.50000,243.00000,246.50000,4230000
12/06/2007,0000,250.00000,250.00000,240.00000,240.00000,3797000
12/07/2007,0000,245.00000,248.50000,242.00000,247.00000,4235000
12/10/2007,0000,247.00000,247.50000,241.00000,241.00000,1840000
12/11/2007,0000,242.50000,246.50000,238.00000,246.00000,3518000
12/12/2007,0000,244.00000,256.00000,243.00000,247.00000,7283000
12/13/2007,0000,251.00000,253.00000,231.00000,232.00000,5420000
12/14/2007,0000,233.00000,235.50000,217.50000,228.00000,6153000
12/17/2007,0000,228.00000,230.50000,212.50000,212.50000,4395000
12/18/2007,0000,202.00000,222.00000,199.50000,212.50000,6246000
12/19/2007,0000,217.50000,223.00000,215.00000,220.50000,3566000
12/20/2007,0000,224.00000,224.00000,212.00000,213.50000,2703000
12/21/2007,0000,216.00000,221.00000,213.00000,215.00000,3688000
12/24/2007,0000,223.00000,230.00000,221.50000,230.00000,3181000
12/25/2007,0000,234.00000,246.00000,232.00000,242.00000,9101000
12/26/2007,0000,241.00000,248.00000,237.50000,246.00000,6431000
12/27/2007,0000,248.00000,262.00000,248.00000,258.50000,7797000
12/28/2007,0000,255.50000,262.00000,253.00000,256.00000,5911000
12/31/2007,0000,259.00000,265.00000,256.00000,265.00000,5418000
01/02/2008,0000,265.00000,267.00000,256.00000,257.50000,4200000
01/03/2008,0000,254.00000,260.00000,249.00000,252.00000,3874000
01/04/2008,0000,250.00000,261.50000,250.00000,260.00000,5983000
01/07/2008,0000,250.00000,255.00000,242.00000,242.00000,4470000
01/08/2008,0000,240.00000,251.50000,240.00000,246.00000,4434000
01/09/2008,0000,240.00000,249.50000,232.00000,249.50000,2936000
01/10/2008,0000,252.50000,257.50000,250.00000,250.00000,3535000
01/11/2008,0000,254.00000,254.00000,246.50000,248.50000,2815000
01/14/2008,0000,250.50000,251.00000,231.50000,233.00000,4837000
01/15/2008,0000,235.00000,241.50000,229.50000,233.00000,4396000
01/16/2008,0000,218.00000,225.00000,217.00000,217.00000,4933000
01/17/2008,0000,211.00000,219.50000,202.00000,202.00000,8727000
01/18/2008,0000,188.00000,194.00000,188.00000,189.00000,4143000
01/21/2008,0000,191.00000,202.00000,191.00000,202.00000,2664000
01/22/2008,0000,188.00000,194.00000,188.00000,188.00000,4899000
01/23/2008,0000,191.00000,194.00000,175.00000,175.00000,5476000
01/24/2008,0000,176.00000,179.00000,163.00000,163.00000,7636000
01/25/2008,0000,163.00000,174.00000,154.50000,174.00000,22719000
01/28/2008,0000,169.50000,177.50000,164.00000,170.50000,10850000
01/29/2008,0000,175.50000,178.00000,166.00000,168.50000,7728000
01/30/2008,0000,170.00000,180.00000,167.00000,172.50000,11495000
01/31/2008,0000,174.00000,174.00000,160.50000,160.50000,7630000
02/01/2008,0000,163.00000,168.00000,160.50000,164.00000,6817000
02/12/2008,0000,167.00000,171.00000,165.50000,167.00000,4479000
02/13/2008,0000,169.00000,169.00000,155.50000,155.50000,5764000
02/14/2008,0000,156.50000,165.50000,156.50000,163.50000,9631000
02/15/2008,0000,162.00000,174.50000,159.00000,174.50000,9428000
02/18/2008,0000,186.00000,186.50000,183.00000,186.50000,6097000
02/19/2008,0000,192.00000,196.00000,184.00000,192.00000,13356000
02/20/2008,0000,194.00000,198.50000,190.00000,191.50000,7719000
02/21/2008,0000,195.50000,202.00000,194.00000,195.50000,6942000
02/22/2008,0000,189.00000,190.00000,182.00000,187.50000,4852000
02/25/2008,0000,192.00000,195.00000,187.00000,191.50000,6536000
02/26/2008,0000,195.00000,200.50000,193.00000,196.00000,6108000
02/27/2008,0000,197.00000,199.00000,191.00000,194.00000,6220000
02/29/2008,0000,195.00000,207.50000,195.00000,207.50000,9541000
03/03/2008,0000,203.00000,203.50000,194.00000,199.50000,5588000
03/04/2008,0000,204.00000,209.50000,201.00000,201.00000,6154000
03/05/2008,0000,201.00000,205.00000,198.00000,202.50000,3850000
03/06/2008,0000,211.00000,212.50000,207.00000,207.00000,5663000
03/07/2008,0000,207.00000,213.00000,207.00000,208.50000,5687000
03/10/2008,0000,212.00000,215.50000,208.00000,209.00000,4862000
03/11/2008,0000,212.00000,215.50000,209.00000,211.50000,5537000
03/12/2008,0000,216.00000,225.00000,215.00000,217.50000,7324000
03/13/2008,0000,220.00000,221.50000,206.00000,206.00000,3960000
03/14/2008,0000,209.00000,212.00000,198.00000,200.50000,4069000
03/18/2008,0000,186.00000,191.50000,181.00000,187.50000,3114000
03/19/2008,0000,191.50000,200.00000,191.50000,196.50000,3846000
03/20/2008,0000,193.00000,196.50000,188.00000,195.00000,2243000
03/21/2008,0000,197.00000,201.00000,193.50000,199.00000,2831000
03/25/2008,0000,202.00000,209.00000,202.00000,205.00000,3742000
03/26/2008,0000,209.50000,217.00000,209.00000,213.00000,6455000
03/27/2008,0000,215.00000,217.00000,211.00000,211.50000,3169000
03/28/2008,0000,213.00000,216.50000,211.00000,211.00000,3179000
03/31/2008,0000,211.00000,213.50000,209.50000,211.50000,2031000
04/01/2008,0000,213.00000,215.00000,203.00000,205.00000,1962000
04/02/2008,0000,209.00000,213.00000,206.00000,211.00000,2827000
04/03/2008,0000,215.00000,219.00000,213.00000,215.00000,4831000
04/07/2008,0000,220.00000,228.50000,220.00000,227.00000,6734000
04/08/2008,0000,227.00000,229.00000,223.00000,223.50000,3429000
04/09/2008,0000,223.50000,226.00000,219.50000,221.50000,4779000
04/10/2008,0000,222.50000,232.00000,222.50000,228.00000,5031000
04/11/2008,0000,231.00000,232.00000,220.50000,222.50000,4604000
04/14/2008,0000,215.50000,216.00000,207.00000,207.00000,9595000
04/15/2008,0000,207.00000,213.50000,207.00000,212.50000,2800000
04/16/2008,0000,217.00000,218.00000,209.00000,213.50000,3330000
04/17/2008,0000,218.00000,220.00000,210.00000,210.50000,5193000
04/18/2008,0000,196.00000,203.50000,196.00000,202.50000,6319000
04/21/2008,0000,202.00000,209.00000,197.00000,209.00000,5782000
04/22/2008,0000,209.00000,209.00000,205.00000,207.50000,2475000
04/23/2008,0000,206.00000,213.00000,206.00000,207.50000,3871000
04/24/2008,0000,209.00000,214.00000,208.50000,208.50000,3430000
04/25/2008,0000,210.00000,211.00000,200.00000,203.00000,4345000
04/28/2008,0000,205.00000,209.50000,203.50000,203.50000,2914000
04/29/2008,0000,205.00000,210.00000,203.50000,205.00000,4821000
04/30/2008,0000,205.00000,207.00000,201.00000,204.50000,2473000
05/02/2008,0000,206.00000,207.00000,201.00000,202.50000,3116000
05/05/2008,0000,204.50000,213.50000,203.50000,208.00000,5678000
05/06/2008,0000,211.00000,211.50000,207.00000,207.50000,3289000
05/07/2008,0000,209.00000,222.00000,209.00000,221.00000,10180000
05/08/2008,0000,224.00000,232.00000,219.50000,223.00000,10631000
05/09/2008,0000,226.00000,231.00000,218.00000,218.00000,7248000
05/12/2008,0000,222.50000,223.00000,210.00000,214.50000,4045000
05/13/2008,0000,216.00000,219.50000,212.50000,218.50000,2777000
05/14/2008,0000,220.00000,228.00000,220.00000,224.00000,5839000
05/15/2008,0000,226.00000,237.00000,222.00000,232.50000,11597000
05/16/2008,0000,237.00000,239.00000,230.00000,230.50000,6755000
05/19/2008,0000,235.00000,235.00000,229.00000,230.50000,2466000
05/20/2008,0000,233.00000,233.00000,221.00000,224.00000,4444000
05/21/2008,0000,224.00000,227.50000,222.00000,222.00000,2628000
05/22/2008,0000,223.00000,225.50000,221.00000,221.00000,2204000
05/23/2008,0000,221.00000,223.00000,206.00000,207.00000,5506000
05/26/2008,0000,205.00000,206.00000,193.00000,193.00000,5263000
05/27/2008,0000,189.00000,193.00000,182.50000,190.50000,7176000
05/28/2008,0000,190.50000,190.50000,177.50000,178.50000,6971000
05/29/2008,0000,180.00000,183.50000,175.00000,178.50000,4387000
05/30/2008,0000,178.50000,178.50000,166.50000,166.50000,8910000
06/02/2008,0000,169.00000,176.00000,168.00000,175.50000,6221000
06/03/2008,0000,175.00000,176.00000,169.00000,172.00000,4321000
06/04/2008,0000,171.00000,176.00000,167.50000,174.00000,4222000
06/05/2008,0000,174.50000,177.00000,171.00000,177.00000,3469000
06/06/2008,0000,180.50000,187.50000,180.50000,182.50000,7138000
06/10/2008,0000,180.00000,182.00000,171.00000,171.00000,3573000
06/11/2008,0000,171.00000,173.00000,166.00000,168.50000,2952000
06/12/2008,0000,168.50000,172.00000,165.00000,165.00000,3679000
06/13/2008,0000,167.50000,168.50000,164.50000,165.50000,3291000
06/16/2008,0000,166.50000,172.00000,166.50000,166.50000,2687000
06/17/2008,0000,170.00000,171.00000,166.00000,171.00000,1603000
06/18/2008,0000,170.00000,172.00000,169.00000,169.50000,1542000
06/19/2008,0000,167.50000,176.50000,166.00000,170.00000,4856000
06/20/2008,0000,170.00000,171.50000,166.50000,167.00000,2177000
06/23/2008,0000,166.00000,168.50000,165.00000,168.50000,1801000
06/24/2008,0000,170.50000,176.00000,168.00000,169.00000,3701000
06/25/2008,0000,171.00000,172.00000,158.00000,163.50000,2701000
06/26/2008,0000,163.50000,164.50000,160.00000,160.00000,2414000
06/27/2008,0000,152.00000,154.50000,149.00000,149.00000,4833000
06/30/2008,0000,146.00000,148.50000,139.00000,139.00000,4326000
07/01/2008,0000,134.50000,135.00000,129.50000,129.50000,3731000
07/02/2008,0000,124.00000,136.00000,124.00000,133.00000,7701000
07/03/2008,0000,129.50000,142.00000,125.00000,142.00000,7225000
07/04/2008,0000,144.00000,147.00000,138.00000,138.00000,7024000
07/07/2008,0000,140.00000,142.50000,137.50000,142.50000,3473000
07/08/2008,0000,142.50000,147.00000,138.00000,140.00000,4704000
07/09/2008,0000,142.00000,145.50000,139.00000,142.00000,4364000
07/10/2008,0000,141.50000,143.50000,135.00000,138.50000,2900000
07/11/2008,0000,140.00000,147.00000,139.50000,146.00000,4081000
07/14/2008,0000,147.00000,156.00000,147.00000,155.00000,8308000
07/15/2008,0000,155.00000,158.50000,150.00000,151.50000,6771000
07/16/2008,0000,152.00000,154.00000,146.00000,150.00000,3794000
07/17/2008,0000,155.00000,155.50000,148.00000,152.00000,4595000
07/18/2008,0000,149.00000,149.50000,142.00000,142.00000,3513000
07/21/2008,0000,142.00000,145.00000,136.50000,144.50000,3403000
07/22/2008,0000,146.00000,148.00000,143.50000,146.00000,2704000
07/23/2008,0000,144.00000,147.50000,142.00000,146.00000,2656000
07/24/2008,0000,146.00000,156.00000,144.00000,156.00000,6528000
07/25/2008,0000,153.50000,157.00000,151.00000,154.50000,4503000
07/29/2008,0000,154.00000,154.00000,148.00000,149.50000,2585000
07/30/2008,0000,150.00000,152.00000,147.00000,147.00000,2302000
07/31/2008,0000,150.00000,153.00000,140.00000,146.00000,3638000
08/01/2008,0000,141.00000,143.00000,136.00000,142.00000,5709000
08/04/2008,0000,132.00000,133.50000,130.00000,130.00000,3765000
08/05/2008,0000,130.00000,130.00000,121.00000,121.00000,3829000
08/06/2008,0000,121.00000,122.00000,113.00000,118.00000,4790000
08/07/2008,0000,118.00000,126.00000,118.00000,126.00000,4598000
08/08/2008,0000,127.50000,134.00000,125.00000,131.50000,4993000
08/11/2008,0000,133.00000,140.50000,133.00000,140.50000,2303000
08/12/2008,0000,145.00000,145.00000,140.50000,141.00000,3610000
08/13/2008,0000,142.00000,146.50000,139.00000,145.50000,3900000
08/14/2008,0000,148.00000,151.50000,147.50000,148.50000,4564000
08/15/2008,0000,150.00000,151.50000,141.00000,141.00000,2827000
08/18/2008,0000,143.00000,144.00000,138.00000,138.00000,2336000
08/19/2008,0000,138.00000,141.00000,135.00000,139.00000,2126000
08/20/2008,0000,140.00000,143.00000,139.00000,143.00000,1807000
08/21/2008,0000,143.00000,149.00000,143.00000,143.00000,3826000
08/22/2008,0000,148.00000,148.00000,142.00000,143.00000,3038000
08/25/2008,0000,145.00000,145.50000,138.00000,141.00000,2084000
08/26/2008,0000,138.50000,139.00000,133.00000,136.00000,3222000
08/27/2008,0000,136.00000,144.50000,136.00000,141.00000,4942000
08/28/2008,0000,141.00000,145.50000,141.00000,142.00000,5430000
08/29/2008,0000,145.00000,145.00000,141.50000,143.50000,2232000
09/01/2008,0000,147.00000,147.00000,141.50000,141.50000,3866000
09/02/2008,0000,142.50000,142.50000,137.00000,139.50000,2767000
09/03/2008,0000,137.00000,139.50000,130.00000,130.00000,3156000
09/04/2008,0000,125.00000,129.00000,121.00000,122.50000,3677000
09/05/2008,0000,116.00000,123.00000,114.50000,120.00000,3791000
09/08/2008,0000,125.00000,128.00000,123.00000,128.00000,1702000
09/09/2008,0000,129.00000,129.00000,119.50000,122.00000,2855000
09/10/2008,0000,119.00000,126.00000,118.00000,126.00000,3192000
09/11/2008,0000,126.00000,127.50000,121.00000,122.00000,2412000
09/12/2008,0000,124.00000,125.00000,115.00000,119.00000,3039000
09/15/2008,0000,116.00000,117.00000,111.00000,111.00000,3235000
09/16/2008,0000,103.50000,105.00000,103.50000,103.50000,2294000
09/17/2008,0000,105.00000,108.00000,96.30000,97.00000,5832000
09/18/2008,0000,90.30000,91.00000,90.30000,90.30000,1788000
09/19/2008,0000,94.00000,96.60000,93.60000,96.60000,3815000
09/22/2008,0000,103.00000,103.00000,100.00000,103.00000,3252000
09/23/2008,0000,103.50000,110.00000,103.50000,110.00000,7200000
09/24/2008,0000,111.00000,117.50000,109.00000,117.00000,11287000
09/25/2008,0000,115.50000,119.00000,114.00000,114.00000,8170000
09/26/2008,0000,117.50000,117.50000,107.00000,108.50000,4585000
09/30/2008,0000,101.00000,101.00000,101.00000,101.00000,1059000
10/01/2008,0000,107.50000,108.00000,105.50000,108.00000,3336000
10/02/2008,0000,107.00000,114.00000,105.50000,108.00000,4177000
10/03/2008,0000,105.00000,112.00000,100.50000,112.00000,3290000
10/06/2008,0000,109.00000,114.00000,106.50000,106.50000,3208000
10/07/2008,0000,99.20000,104.00000,99.20000,103.00000,4026000
10/08/2008,0000,98.00000,100.50000,95.80000,95.80000,3688000
10/09/2008,0000,94.00000,97.50000,90.10000,90.60000,4103000
10/13/2008,0000,87.50000,87.60000,87.50000,87.50000,1438000
10/14/2008,0000,93.60000,93.60000,93.60000,93.60000,2380000
10/15/2008,0000,93.60000,93.90000,90.40000,93.00000,3732000
10/16/2008,0000,89.80000,89.80000,89.80000,89.80000,465000
10/17/2008,0000,88.80000,90.00000,86.70000,86.70000,2535000
10/20/2008,0000,85.10000,90.00000,83.70000,89.50000,3363000
10/21/2008,0000,90.50000,94.80000,87.20000,87.20000,5520000
10/22/2008,0000,84.50000,86.50000,84.20000,84.20000,3049000
10/23/2008,0000,81.30000,81.30000,81.30000,81.30000,209000
10/24/2008,0000,78.50000,78.50000,78.50000,78.50000,406000
10/27/2008,0000,73.10000,73.10000,73.10000,73.10000,438000
10/28/2008,0000,68.00000,73.90000,68.00000,71.20000,6566000
10/29/2008,0000,74.90000,74.90000,66.30000,66.30000,3551000
10/30/2008,0000,61.70000,70.90000,61.70000,70.90000,12029000
10/31/2008,0000,68.90000,70.30000,66.00000,68.20000,8907000
11/03/2008,0000,69.80000,72.90000,69.50000,72.90000,3052000
11/04/2008,0000,75.00000,78.00000,72.10000,78.00000,11492000
11/05/2008,0000,82.10000,83.40000,79.20000,80.60000,11494000
11/06/2008,0000,75.00000,76.20000,75.00000,75.00000,4645000
11/07/2008,0000,69.80000,75.50000,69.80000,74.00000,6919000
11/10/2008,0000,74.00000,74.00000,69.00000,70.00000,4310000
11/11/2008,0000,68.00000,68.80000,65.10000,65.20000,4870000
11/12/2008,0000,62.60000,66.80000,61.80000,63.00000,5609000
11/13/2008,0000,58.70000,59.80000,58.60000,58.60000,4767000
11/14/2008,0000,61.00000,62.70000,56.90000,58.00000,6891000
11/17/2008,0000,54.50000,55.40000,54.00000,54.00000,5111000
11/18/2008,0000,50.30000,50.80000,50.30000,50.30000,1512000
11/19/2008,0000,46.80000,50.40000,46.80000,49.40000,8364000
11/20/2008,0000,46.00000,50.00000,45.95000,46.00000,5694000
11/21/2008,0000,42.80000,48.30000,42.80000,48.00000,7455000
11/24/2008,0000,47.00000,47.70000,44.65000,44.65000,4562000
11/25/2008,0000,47.75000,47.75000,47.75000,47.75000,3551000
11/26/2008,0000,47.90000,50.80000,47.40000,50.40000,9623000
11/27/2008,0000,51.80000,53.60000,50.50000,52.10000,7687000
11/28/2008,0000,51.80000,53.40000,50.50000,53.20000,6589000
12/01/2008,0000,53.80000,55.40000,52.50000,52.50000,8474000
12/02/2008,0000,48.85000,50.00000,48.85000,48.85000,5710000
12/03/2008,0000,49.00000,50.20000,47.80000,48.00000,4960000
12/04/2008,0000,51.30000,51.30000,49.40000,50.20000,10345000
12/05/2008,0000,50.20000,51.00000,48.80000,49.30000,6206000
12/08/2008,0000,50.20000,52.70000,49.10000,52.70000,9933000
12/09/2008,0000,54.50000,56.10000,54.00000,54.40000,10668000
12/10/2008,0000,54.40000,58.20000,53.60000,58.20000,14684000
12/11/2008,0000,59.00000,61.60000,59.00000,59.50000,13689000
12/12/2008,0000,61.30000,63.60000,57.10000,59.20000,19548000
12/15/2008,0000,61.00000,63.30000,60.50000,63.30000,14175000
12/16/2008,0000,63.20000,63.50000,60.60000,63.00000,7294000
12/17/2008,0000,64.90000,65.60000,61.90000,61.90000,9139000
12/18/2008,0000,62.30000,63.00000,61.30000,62.90000,5148000
12/19/2008,0000,62.00000,65.20000,61.30000,64.60000,7501000
12/22/2008,0000,65.50000,65.60000,63.40000,63.70000,7839000
12/23/2008,0000,64.00000,64.50000,59.60000,61.50000,7895000
12/24/2008,0000,59.00000,61.30000,58.90000,60.00000,3615000
12/25/2008,0000,58.80000,61.90000,58.80000,61.90000,6191000
12/26/2008,0000,62.40000,64.10000,62.00000,62.50000,7371000
12/29/2008,0000,62.80000,64.00000,62.50000,63.00000,6271000
12/30/2008,0000,64.50000,66.20000,63.60000,64.90000,9248000
12/31/2008,0000,65.50000,67.80000,65.10000,67.30000,10141000
01/05/2009,0000,72.00000,72.00000,72.00000,72.00000,4655000
01/06/2009,0000,72.50000,74.30000,71.50000,73.00000,21307000
01/07/2009,0000,74.50000,75.00000,72.50000,73.10000,9194000
01/08/2009,0000,69.00000,70.40000,68.00000,68.00000,7822000
01/09/2009,0000,68.00000,68.80000,66.60000,67.10000,5785000
01/12/2009,0000,68.50000,70.50000,68.40000,68.80000,6696000
01/13/2009,0000,66.00000,68.80000,66.00000,68.80000,3960000
01/14/2009,0000,69.50000,72.00000,69.50000,70.20000,9367000
01/15/2009,0000,66.10000,68.50000,66.10000,67.00000,4229000
01/16/2009,0000,67.50000,68.20000,66.90000,68.20000,4782000
01/19/2009,0000,67.00000,68.30000,67.00000,67.20000,3893000
01/20/2009,0000,66.90000,67.10000,64.50000,64.50000,5046000
01/21/2009,0000,62.70000,64.30000,62.70000,63.20000,3853000
02/02/2009,0000,64.20000,65.90000,64.00000,64.60000,3489000
02/03/2009,0000,65.40000,68.40000,65.00000,68.00000,4475000
02/04/2009,0000,69.00000,69.00000,66.50000,67.00000,3312000
02/05/2009,0000,66.00000,66.90000,65.20000,65.80000,4202000
02/06/2009,0000,66.00000,68.50000,66.00000,67.60000,5423000
02/09/2009,0000,68.10000,71.70000,68.10000,70.20000,11668000
02/10/2009,0000,70.50000,71.70000,69.90000,70.70000,6177000
02/11/2009,0000,69.00000,71.40000,68.80000,71.00000,5866000
02/12/2009,0000,70.70000,71.60000,67.40000,67.40000,5022000
02/13/2009,0000,67.90000,69.90000,67.30000,69.30000,5619000
02/16/2009,0000,69.70000,72.80000,69.60000,71.10000,8932000
02/17/2009,0000,71.10000,71.50000,69.10000,69.40000,3793000
02/18/2009,0000,68.00000,69.00000,67.00000,68.70000,2944000
02/19/2009,0000,69.20000,70.40000,68.40000,69.80000,4799000
02/20/2009,0000,70.00000,70.80000,68.20000,68.20000,4127000
02/23/2009,0000,67.90000,67.90000,65.60000,67.00000,4359000
02/24/2009,0000,65.80000,66.60000,65.60000,66.00000,3364000
02/25/2009,0000,68.00000,69.80000,67.40000,67.70000,10011000
02/26/2009,0000,67.60000,67.60000,65.90000,66.60000,6432000
02/27/2009,0000,66.80000,67.50000,66.50000,66.90000,4160000
03/02/2009,0000,66.00000,66.20000,62.30000,62.40000,8691000
03/03/2009,0000,58.50000,60.00000,58.10000,59.70000,7199000
03/04/2009,0000,59.80000,62.00000,59.80000,62.00000,5810000
03/05/2009,0000,63.50000,63.70000,62.30000,62.30000,4765000
03/06/2009,0000,62.30000,63.00000,61.40000,61.90000,3565000
03/09/2009,0000,61.90000,63.50000,61.10000,62.00000,4113000
03/10/2009,0000,62.00000,63.40000,61.90000,62.30000,3476000
03/11/2009,0000,63.80000,65.60000,63.00000,63.50000,7578000
03/12/2009,0000,63.50000,64.30000,62.60000,62.80000,3859000
03/13/2009,0000,64.60000,65.00000,63.50000,63.80000,6765000
03/16/2009,0000,64.40000,67.00000,64.30000,66.00000,9326000
03/17/2009,0000,66.00000,66.80000,64.50000,65.50000,6104000
03/18/2009,0000,67.50000,70.00000,67.00000,69.00000,18775000
03/19/2009,0000,70.50000,71.90000,68.90000,69.10000,15917000
03/20/2009,0000,71.00000,72.40000,69.60000,70.90000,15578000
03/23/2009,0000,72.00000,72.00000,70.00000,71.50000,8915000
03/24/2009,0000,73.50000,74.50000,71.80000,71.80000,12003000
03/25/2009,0000,71.80000,72.80000,71.00000,72.00000,10387000
03/26/2009,0000,72.50000,77.00000,72.30000,76.00000,16219000
03/27/2009,0000,79.00000,81.30000,78.00000,81.30000,19498000
03/30/2009,0000,80.00000,80.50000,75.70000,75.70000,11519000
03/31/2009,0000,75.70000,76.00000,71.50000,72.80000,9058000
04/01/2009,0000,74.00000,76.10000,73.60000,75.90000,5867000
04/02/2009,0000,77.20000,77.20000,74.40000,75.70000,7497000
04/03/2009,0000,77.80000,79.60000,76.10000,76.30000,12965000
04/06/2009,0000,76.50000,76.90000,74.10000,74.70000,7716000
04/07/2009,0000,75.00000,77.40000,74.90000,76.20000,9863000
04/08/2009,0000,75.20000,76.00000,74.50000,74.50000,5654000
04/09/2009,0000,75.40000,79.50000,75.20000,79.10000,14304000
04/10/2009,0000,81.40000,82.10000,76.10000,77.50000,16022000
04/13/2009,0000,77.50000,82.00000,75.10000,82.00000,14677000
04/14/2009,0000,81.50000,85.70000,80.20000,84.30000,21973000
04/15/2009,0000,84.50000,90.00000,84.40000,88.30000,24771000
04/16/2009,0000,90.30000,90.70000,87.20000,87.20000,14665000
04/17/2009,0000,88.80000,93.00000,82.00000,84.80000,21705000
04/20/2009,0000,86.80000,90.70000,85.00000,90.70000,15530000
04/21/2009,0000,89.50000,90.90000,89.00000,89.50000,12005000
04/22/2009,0000,90.00000,90.80000,85.00000,86.40000,14344000
04/23/2009,0000,85.00000,85.00000,80.50000,82.20000,11802000
04/24/2009,0000,82.20000,85.40000,82.20000,84.00000,11073000
04/27/2009,0000,85.00000,85.30000,78.20000,78.20000,11770000
04/28/2009,0000,77.90000,79.00000,73.20000,74.00000,9160000
04/29/2009,0000,74.00000,75.30000,73.00000,74.00000,6342000
04/30/2009,0000,79.00000,79.10000,77.00000,79.10000,8740000
05/04/2009,0000,81.10000,82.60000,78.10000,80.00000,11963000
05/05/2009,0000,80.50000,83.00000,80.00000,81.30000,11513000
05/06/2009,0000,81.10000,85.60000,81.00000,84.50000,14228000
05/07/2009,0000,87.50000,88.10000,82.90000,84.00000,12449000
05/08/2009,0000,84.00000,86.30000,83.30000,84.30000,7259000
05/11/2009,0000,86.00000,87.00000,84.50000,84.50000,7022000
05/12/2009,0000,83.50000,84.00000,80.10000,80.20000,6928000
05/13/2009,0000,81.00000,84.00000,81.00000,82.80000,8521000
05/14/2009,0000,81.50000,83.70000,80.50000,81.30000,4824000
05/15/2009,0000,82.50000,82.90000,81.20000,81.40000,5360000
05/18/2009,0000,81.40000,82.00000,80.00000,80.50000,4379000
05/19/2009,0000,82.80000,86.00000,82.30000,85.00000,13884000
05/20/2009,0000,87.00000,90.50000,86.60000,88.10000,23416000
05/21/2009,0000,90.40000,92.80000,89.80000,91.60000,17433000
05/22/2009,0000,91.10000,94.10000,89.10000,92.50000,16167000
05/25/2009,0000,93.90000,94.80000,90.50000,90.50000,11600000
05/26/2009,0000,90.50000,94.00000,88.00000,88.00000,12850000
05/27/2009,0000,90.60000,92.80000,90.60000,91.20000,8675000
06/01/2009,0000,94.00000,95.70000,92.80000,93.70000,11187000
06/02/2009,0000,95.50000,95.50000,88.70000,89.50000,10515000
06/03/2009,0000,89.70000,92.00000,88.50000,89.50000,6088000
06/04/2009,0000,90.10000,91.80000,89.10000,90.20000,7081000
06/05/2009,0000,91.70000,94.00000,90.90000,91.50000,9911000
06/08/2009,0000,92.60000,92.60000,87.00000,87.80000,4980000
06/09/2009,0000,87.50000,88.00000,82.10000,82.50000,5358000
06/10/2009,0000,83.50000,84.40000,82.00000,82.50000,3751000
06/11/2009,0000,83.50000,88.20000,83.50000,88.20000,6064000
06/12/2009,0000,89.00000,92.50000,88.00000,88.20000,9206000
06/15/2009,0000,88.20000,89.00000,82.60000,83.50000,4503000
06/16/2009,0000,83.50000,85.30000,82.60000,85.00000,3682000
06/17/2009,0000,85.50000,86.30000,83.50000,83.50000,3240000
06/18/2009,0000,83.90000,85.00000,82.50000,82.90000,2406000
06/19/2009,0000,82.90000,84.50000,82.50000,83.80000,2029000
06/22/2009,0000,84.00000,85.20000,83.50000,84.40000,2134000
06/23/2009,0000,82.10000,83.50000,82.00000,82.60000,1808000
06/24/2009,0000,83.20000,85.00000,82.60000,83.30000,2288000
06/25/2009,0000,83.90000,89.10000,83.90000,89.10000,8171000
06/26/2009,0000,91.70000,92.90000,89.50000,89.50000,13589000
06/29/2009,0000,90.00000,91.00000,87.00000,87.50000,3020000
06/30/2009,0000,90.50000,92.70000,89.30000,89.30000,9683000
07/01/2009,0000,89.80000,91.30000,88.50000,91.00000,4431000
07/02/2009,0000,91.00000,92.90000,90.70000,90.90000,7021000
07/03/2009,0000,90.00000,92.00000,89.00000,91.40000,4071000
07/06/2009,0000,92.00000,92.10000,90.50000,90.60000,3055000
07/07/2009,0000,90.60000,91.00000,89.50000,91.00000,4517000
07/08/2009,0000,90.80000,92.30000,90.10000,91.20000,6474000
07/09/2009,0000,91.90000,92.40000,91.10000,91.30000,5859000
07/10/2009,0000,92.00000,92.00000,88.50000,89.50000,10793000
07/13/2009,0000,73.60000,76.00000,73.60000,74.00000,27805000
07/14/2009,0000,75.00000,75.20000,73.50000,74.50000,10660000
07/15/2009,0000,75.00000,76.80000,74.50000,75.90000,10120000
07/16/2009,0000,76.50000,78.30000,76.50000,76.80000,9279000
07/17/2009,0000,77.90000,78.50000,76.50000,77.80000,6844000
07/20/2009,0000,78.50000,78.70000,77.10000,77.80000,6590000
07/21/2009,0000,78.80000,80.60000,78.50000,78.50000,10339000
07/22/2009,0000,80.40000,82.90000,80.20000,82.90000,13726000
07/23/2009,0000,83.10000,83.50000,80.00000,80.00000,11518000
07/24/2009,0000,80.30000,81.60000,79.40000,80.00000,9726000
07/27/2009,0000,81.00000,82.30000,80.80000,81.00000,6059000
07/28/2009,0000,81.50000,82.50000,81.30000,81.50000,7255000
07/29/2009,0000,81.50000,81.60000,80.00000,80.00000,4505000
07/30/2009,0000,80.00000,80.00000,78.00000,78.80000,3822000
07/31/2009,0000,80.00000,80.40000,78.70000,78.80000,3698000
08/03/2009,0000,77.00000,78.50000,76.90000,77.70000,6926000
08/04/2009,0000,79.60000,79.60000,77.50000,77.70000,6163000
08/05/2009,0000,78.10000,78.60000,75.50000,76.20000,3942000
08/06/2009,0000,76.50000,78.60000,76.10000,77.90000,5102000
08/10/2009,0000,78.60000,79.50000,76.80000,77.00000,4520000
08/11/2009,0000,77.50000,78.30000,76.70000,77.90000,2042000
08/12/2009,0000,78.00000,79.00000,77.10000,78.00000,3434000
08/13/2009,0000,78.90000,79.50000,78.20000,78.60000,4388000
08/14/2009,0000,78.60000,79.50000,77.20000,77.40000,4170000
08/17/2009,0000,77.40000,77.60000,76.00000,76.00000,2443000
08/18/2009,0000,75.40000,75.80000,73.10000,73.50000,3879000
08/19/2009,0000,73.60000,74.40000,73.20000,73.40000,2334000
08/20/2009,0000,73.80000,74.40000,73.00000,73.60000,3302000
08/21/2009,0000,74.00000,75.10000,71.80000,71.80000,3062000
08/24/2009,0000,72.80000,72.80000,71.60000,72.70000,2251000
08/25/2009,0000,72.70000,74.20000,72.00000,72.10000,3166000
08/26/2009,0000,72.50000,72.60000,70.00000,70.00000,2760000
08/27/2009,0000,69.50000,69.50000,66.10000,67.00000,4698000
08/28/2009,0000,67.00000,67.90000,66.90000,67.80000,5644000
08/31/2009,0000,67.80000,67.80000,64.00000,65.60000,5948000
09/01/2009,0000,65.00000,68.00000,64.30000,67.70000,4959000
09/02/2009,0000,67.40000,71.40000,66.50000,71.40000,7541000
09/03/2009,0000,73.50000,74.90000,73.10000,74.00000,9923000
09/04/2009,0000,75.00000,75.00000,73.00000,73.00000,4988000
09/07/2009,0000,73.50000,73.90000,72.10000,72.50000,3489000
09/08/2009,0000,73.40000,74.00000,72.60000,72.80000,4244000
09/09/2009,0000,74.00000,74.90000,72.70000,72.90000,5355000
09/10/2009,0000,74.50000,74.50000,71.80000,71.80000,3902000
09/11/2009,0000,71.80000,72.80000,71.70000,72.60000,2616000
09/14/2009,0000,72.80000,72.90000,71.00000,71.00000,2118000
09/15/2009,0000,71.00000,71.80000,70.00000,70.50000,2626000
09/16/2009,0000,71.90000,74.30000,71.50000,73.90000,8337000
09/17/2009,0000,74.50000,75.30000,73.50000,73.50000,7042000
09/18/2009,0000,74.50000,74.90000,73.40000,74.70000,6236000
09/21/2009,0000,74.70000,75.00000,73.70000,74.70000,3389000
09/22/2009,0000,75.00000,78.50000,75.00000,77.60000,13668000
09/23/2009,0000,78.50000,79.70000,77.40000,77.60000,15624000
09/24/2009,0000,77.60000,78.20000,75.20000,75.70000,4721000
09/25/2009,0000,75.00000,76.30000,74.90000,75.30000,3036000
09/28/2009,0000,75.00000,75.50000,72.50000,73.00000,3093000
09/29/2009,0000,73.90000,74.50000,73.40000,73.80000,2292000
09/30/2009,0000,75.70000,78.00000,75.70000,77.10000,7487000
10/01/2009,0000,77.50000,77.70000,75.70000,76.20000,3640000
10/02/2009,0000,75.00000,75.80000,74.60000,75.10000,2620000
10/05/2009,0000,75.50000,76.30000,75.40000,75.80000,1971000
10/06/2009,0000,76.50000,77.70000,76.40000,77.00000,5280000
10/07/2009,0000,77.80000,80.00000,77.80000,79.30000,12006000
10/08/2009,0000,79.50000,79.70000,77.00000,77.00000,6586000
10/09/2009,0000,78.00000,79.50000,77.20000,77.70000,5308000
10/12/2009,0000,78.00000,78.30000,76.80000,77.50000,2484000
10/13/2009,0000,76.80000,78.30000,76.50000,78.00000,3923000
10/14/2009,0000,79.00000,79.20000,78.10000,78.30000,5391000
10/15/2009,0000,79.00000,79.80000,77.90000,78.50000,8499000
10/16/2009,0000,79.40000,81.50000,79.00000,80.20000,15011000
10/19/2009,0000,80.60000,81.40000,79.40000,79.40000,5907000
10/20/2009,0000,80.00000,80.60000,79.50000,79.50000,4476000
10/21/2009,0000,79.20000,79.50000,77.60000,78.20000,3535000
10/22/2009,0000,78.00000,79.20000,76.80000,77.40000,5456000
10/23/2009,0000,78.00000,78.30000,77.00000,77.30000,2292000
10/26/2009,0000,77.50000,78.30000,77.00000,77.20000,1814000
10/27/2009,0000,77.20000,77.20000,75.30000,76.10000,2605000
10/28/2009,0000,75.60000,77.20000,75.30000,75.50000,2706000
10/29/2009,0000,74.60000,74.70000,72.50000,73.00000,4223000
10/30/2009,0000,73.50000,74.00000,72.00000,72.00000,3742000
11/02/2009,0000,70.20000,71.80000,70.20000,71.50000,1675000
11/03/2009,0000,72.80000,75.60000,72.50000,74.70000,5575000
11/04/2009,0000,76.90000,78.50000,76.50000,76.60000,5227000
11/05/2009,0000,76.60000,77.00000,74.70000,74.70000,3795000
11/06/2009,0000,75.90000,77.00000,75.10000,75.10000,3350000
11/09/2009,0000,75.50000,76.00000,75.00000,75.80000,1706000
11/10/2009,0000,76.50000,76.80000,75.30000,75.30000,1960000
11/11/2009,0000,75.30000,77.00000,75.20000,77.00000,3993000
11/12/2009,0000,76.00000,76.00000,75.00000,75.50000,5150000
11/13/2009,0000,74.90000,75.20000,74.30000,74.70000,2789000
11/16/2009,0000,75.10000,77.90000,75.10000,76.90000,9249000
11/17/2009,0000,77.90000,77.90000,76.20000,76.50000,6363000
11/18/2009,0000,77.00000,80.50000,77.00000,78.80000,15939000
11/19/2009,0000,79.30000,80.50000,78.00000,78.20000,8911000
11/20/2009,0000,78.50000,79.20000,77.40000,78.40000,5795000
11/23/2009,0000,78.40000,82.00000,78.40000,81.10000,19084000
11/24/2009,0000,81.30000,84.50000,81.30000,82.10000,28727000
11/25/2009,0000,82.50000,82.90000,79.50000,79.50000,15019000
11/26/2009,0000,79.50000,81.20000,79.50000,79.50000,8159000
11/27/2009,0000,77.50000,80.70000,77.40000,78.20000,12407000
11/30/2009,0000,79.50000,79.50000,76.70000,76.70000,17360000
12/01/2009,0000,77.90000,79.40000,77.20000,79.00000,10111000
12/02/2009,0000,79.60000,83.00000,79.60000,81.50000,21836000
12/03/2009,0000,82.00000,82.10000,79.70000,79.90000,7715000
12/04/2009,0000,79.50000,81.50000,79.50000,79.50000,8369000
12/07/2009,0000,80.00000,82.40000,80.00000,80.80000,9605000
12/08/2009,0000,81.50000,84.00000,80.90000,81.50000,21275000
12/09/2009,0000,82.20000,87.20000,82.20000,87.20000,21133000
12/11/2009,0000,89.90000,91.60000,88.00000,89.00000,25637000
12/14/2009,0000,90.00000,92.00000,87.60000,89.90000,26128000
12/15/2009,0000,89.90000,91.50000,88.50000,88.70000,13606000
12/16/2009,0000,88.80000,89.50000,87.50000,88.10000,9861000
12/17/2009,0000,89.10000,89.80000,83.90000,84.90000,15887000
12/18/2009,0000,84.20000,84.90000,83.20000,84.30000,6257000
12/21/2009,0000,86.50000,88.70000,86.50000,87.50000,17319000
12/22/2009,0000,88.90000,89.50000,87.50000,88.60000,11015000
12/23/2009,0000,88.60000,89.00000,86.80000,87.10000,5234000
12/25/2009,0000,87.40000,87.40000,86.00000,86.00000,4936000
12/28/2009,0000,86.00000,86.80000,85.70000,85.70000,4119000
12/29/2009,0000,86.50000,89.00000,86.50000,87.40000,9160582
