DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,174.50000,183.50000,169.00000,178.00000,9439100
04/03/2007,0000,178.50000,189.00000,176.00000,177.50000,7095000
04/04/2007,0000,177.50000,179.00000,168.00000,169.00000,4067800
04/09/2007,0000,169.50000,180.00000,169.50000,174.00000,4315300
04/10/2007,0000,174.00000,174.00000,165.50000,168.00000,2228600
04/11/2007,0000,170.50000,172.00000,167.50000,171.00000,1636800
04/12/2007,0000,171.50000,171.50000,168.00000,171.00000,1578500
04/13/2007,0000,172.00000,174.00000,162.00000,163.00000,4046900
04/16/2007,0000,163.50000,166.50000,152.50000,153.50000,4250400
04/17/2007,0000,156.50000,156.50000,146.00000,149.50000,2599300
04/18/2007,0000,154.00000,159.50000,151.50000,159.50000,3848900
04/19/2007,0000,161.00000,163.00000,158.00000,159.00000,2907300
04/20/2007,0000,161.00000,162.00000,157.50000,158.50000,1423400
04/23/2007,0000,160.00000,165.00000,160.00000,161.50000,2101000
04/24/2007,0000,161.50000,166.00000,159.00000,159.50000,2010800
04/25/2007,0000,159.50000,161.50000,155.00000,156.00000,1338700
04/26/2007,0000,158.00000,161.00000,156.50000,156.50000,1336500
04/27/2007,0000,156.50000,158.00000,153.50000,155.00000,1259500
04/30/2007,0000,156.00000,156.00000,150.00000,151.50000,831600
05/02/2007,0000,152.50000,158.00000,150.00000,158.00000,2490400
05/03/2007,0000,162.00000,164.00000,157.00000,161.00000,4176700
05/04/2007,0000,164.00000,164.00000,159.00000,160.00000,1921700
05/07/2007,0000,162.00000,166.00000,158.50000,164.00000,3001900
05/08/2007,0000,164.00000,165.00000,161.50000,163.00000,1943700
05/09/2007,0000,165.00000,167.50000,162.00000,162.00000,2404600
05/10/2007,0000,164.00000,164.50000,162.50000,163.50000,1967900
05/11/2007,0000,164.00000,171.00000,163.00000,165.50000,4675000
05/14/2007,0000,167.50000,168.00000,165.00000,165.00000,1371700
05/15/2007,0000,164.00000,166.00000,162.50000,162.50000,1516900
05/16/2007,0000,165.00000,166.00000,163.00000,164.00000,1256200
05/17/2007,0000,166.00000,167.50000,164.50000,165.00000,1304600
05/18/2007,0000,165.00000,166.50000,162.00000,163.50000,951500
05/21/2007,0000,164.00000,164.50000,160.50000,161.50000,1384900
05/22/2007,0000,162.50000,165.00000,162.00000,165.00000,1367300
05/23/2007,0000,165.50000,168.50000,164.50000,164.50000,3016200
05/24/2007,0000,164.50000,165.00000,161.00000,162.00000,2136200
05/25/2007,0000,164.00000,164.50000,162.00000,162.00000,1438800
05/28/2007,0000,162.50000,167.00000,162.00000,166.00000,2508000
05/29/2007,0000,166.00000,168.50000,164.50000,164.50000,2918300
05/30/2007,0000,164.00000,164.50000,161.50000,162.00000,1497100
05/31/2007,0000,163.50000,165.00000,163.00000,164.00000,1059300
06/04/2007,0000,162.50000,165.50000,162.50000,164.50000,1389300
06/05/2007,0000,166.00000,176.00000,166.00000,176.00000,7524000
06/06/2007,0000,179.00000,181.00000,171.00000,172.00000,7189600
06/07/2007,0000,174.00000,178.50000,173.00000,178.00000,3941300
06/08/2007,0000,176.00000,184.00000,175.00000,180.50000,5039100
06/11/2007,0000,184.00000,193.00000,182.50000,190.00000,6659400
06/12/2007,0000,192.50000,192.50000,185.00000,186.50000,3634400
06/13/2007,0000,187.00000,192.00000,179.50000,182.00000,3385800
06/14/2007,0000,184.00000,187.00000,178.00000,184.00000,2966700
06/15/2007,0000,187.00000,190.00000,184.00000,184.50000,2536600
06/20/2007,0000,189.00000,189.00000,180.00000,180.50000,2526700
06/21/2007,0000,179.00000,183.00000,178.00000,182.50000,1953600
06/22/2007,0000,184.00000,189.00000,183.00000,185.00000,3326400
06/25/2007,0000,199.00000,199.50000,193.50000,195.00000,2367200
06/26/2007,0000,194.00000,198.00000,188.00000,188.00000,2597100
06/27/2007,0000,188.00000,192.00000,185.00000,187.00000,1635700
06/28/2007,0000,191.00000,191.00000,187.00000,187.00000,1201200
06/29/2007,0000,189.50000,191.00000,187.00000,188.00000,944900
07/02/2007,0000,189.50000,194.00000,189.50000,191.00000,1694000
07/03/2007,0000,194.00000,200.50000,193.00000,199.00000,4051300
07/04/2007,0000,185.50000,185.50000,185.50000,185.50000,2406800
07/05/2007,0000,195.00000,195.00000,189.00000,192.00000,6218300
07/06/2007,0000,192.00000,196.00000,190.00000,193.00000,3965500
07/09/2007,0000,196.00000,206.50000,195.00000,206.50000,3498000
07/10/2007,0000,213.00000,220.50000,210.00000,220.50000,4794900
07/11/2007,0000,220.50000,230.00000,216.00000,223.50000,3172400
07/12/2007,0000,225.00000,228.00000,215.00000,220.50000,3620100
07/13/2007,0000,224.00000,235.00000,221.00000,227.00000,5570400
07/17/2007,0000,204.00000,207.00000,199.50000,207.00000,2925000
07/18/2007,0000,205.00000,206.00000,200.00000,200.00000,1850000
07/19/2007,0000,198.00000,203.00000,198.00000,199.50000,1337000
07/20/2007,0000,201.00000,207.50000,199.50000,202.50000,2908000
07/23/2007,0000,202.50000,216.00000,201.50000,210.00000,2250000
07/24/2007,0000,214.00000,216.50000,206.00000,208.00000,2224000
07/25/2007,0000,207.00000,216.00000,206.00000,213.00000,1729000
07/26/2007,0000,220.00000,227.50000,215.00000,218.00000,5782000
07/27/2007,0000,210.00000,221.50000,209.50000,211.00000,2426000
07/31/2007,0000,207.00000,209.00000,202.00000,204.00000,1296000
08/01/2007,0000,202.00000,208.00000,191.00000,192.00000,1889000
08/02/2007,0000,198.00000,198.00000,186.00000,193.00000,2091000
08/03/2007,0000,197.00000,206.50000,193.00000,204.00000,2501000
08/06/2007,0000,190.00000,207.00000,190.00000,204.00000,3452000
08/07/2007,0000,209.00000,209.00000,199.00000,199.50000,1539000
08/08/2007,0000,203.00000,204.00000,200.50000,203.00000,1174000
08/09/2007,0000,206.00000,212.00000,205.00000,207.50000,2060000
08/10/2007,0000,199.00000,213.00000,199.00000,210.50000,1948000
08/14/2007,0000,214.00000,222.00000,210.00000,216.00000,2785000
08/15/2007,0000,213.00000,219.00000,201.50000,204.00000,2604000
08/16/2007,0000,197.50000,200.00000,190.00000,190.00000,3325000
08/17/2007,0000,190.00000,194.50000,179.00000,186.50000,2768000
08/20/2007,0000,199.00000,199.50000,193.00000,199.00000,2086000
08/21/2007,0000,199.00000,199.00000,186.00000,188.00000,1783000
08/22/2007,0000,188.00000,192.00000,183.00000,188.50000,1118000
08/23/2007,0000,197.00000,201.50000,193.50000,201.50000,2841000
08/24/2007,0000,198.00000,214.00000,196.00000,210.00000,2487000
08/27/2007,0000,215.00000,218.00000,209.00000,212.00000,2264000
08/28/2007,0000,210.00000,213.00000,207.50000,209.50000,1530000
08/29/2007,0000,205.00000,206.00000,198.50000,206.00000,4070000
08/30/2007,0000,213.50000,215.00000,208.00000,208.00000,2745000
08/31/2007,0000,208.00000,210.00000,205.00000,209.00000,1532000
09/03/2007,0000,211.00000,214.50000,205.50000,206.00000,1488000
09/04/2007,0000,206.00000,207.50000,198.50000,203.00000,1550000
09/05/2007,0000,205.00000,205.00000,199.00000,199.50000,958000
09/06/2007,0000,198.00000,202.50000,197.00000,202.00000,733000
09/07/2007,0000,202.00000,208.00000,202.00000,205.00000,1563000
09/10/2007,0000,200.00000,204.50000,199.50000,202.00000,861000
09/11/2007,0000,202.00000,207.50000,200.00000,206.50000,2169000
09/12/2007,0000,209.50000,212.00000,207.00000,208.00000,4210000
09/13/2007,0000,211.00000,211.00000,203.00000,203.00000,781000
09/14/2007,0000,205.00000,206.00000,201.50000,202.50000,770000
09/17/2007,0000,203.00000,204.00000,198.00000,198.50000,824000
09/19/2007,0000,200.00000,202.00000,186.00000,188.50000,1461000
09/20/2007,0000,189.50000,196.00000,188.50000,192.00000,2422000
09/21/2007,0000,192.00000,196.50000,191.00000,196.00000,1562000
09/26/2007,0000,196.50000,198.50000,192.00000,193.50000,1046000
09/27/2007,0000,193.00000,198.00000,193.00000,195.50000,1734000
09/28/2007,0000,196.50000,197.00000,193.50000,195.50000,1375000
10/01/2007,0000,197.50000,198.00000,193.00000,194.00000,1191000
10/02/2007,0000,191.00000,194.00000,188.00000,189.50000,3702000
10/03/2007,0000,190.00000,193.00000,185.00000,189.00000,3661000
10/04/2007,0000,188.00000,191.00000,185.50000,186.50000,2731000
10/05/2007,0000,186.50000,189.00000,181.50000,184.00000,3412000
10/08/2007,0000,184.50000,185.50000,171.50000,171.50000,5774000
10/09/2007,0000,168.00000,174.50000,168.00000,174.50000,2367000
10/11/2007,0000,178.00000,186.50000,177.00000,185.00000,2910000
10/12/2007,0000,185.00000,187.50000,179.50000,180.00000,1427000
10/15/2007,0000,180.00000,183.00000,176.50000,177.00000,760000
10/16/2007,0000,175.00000,187.00000,175.00000,184.50000,2159000
10/17/2007,0000,185.00000,188.00000,183.00000,186.50000,1153000
10/18/2007,0000,184.00000,189.50000,184.00000,189.50000,1667000
10/19/2007,0000,189.00000,190.00000,184.00000,184.00000,1078000
10/22/2007,0000,178.00000,182.50000,177.00000,180.00000,966000
10/23/2007,0000,181.00000,187.00000,181.00000,186.00000,1571000
10/24/2007,0000,187.50000,189.00000,183.00000,183.50000,1097000
10/25/2007,0000,184.50000,186.00000,183.00000,183.50000,510000
10/26/2007,0000,184.00000,185.50000,180.50000,181.50000,625000
10/29/2007,0000,184.00000,189.50000,183.00000,185.50000,1673000
10/30/2007,0000,188.00000,188.50000,182.00000,187.00000,973000
10/31/2007,0000,188.00000,189.00000,185.50000,187.00000,1212000
11/01/2007,0000,188.00000,191.00000,184.50000,191.00000,2038000
11/02/2007,0000,186.00000,190.00000,184.00000,185.00000,1294000
11/05/2007,0000,185.00000,187.50000,183.00000,185.50000,780000
11/06/2007,0000,186.00000,193.00000,185.50000,186.50000,2034000
11/07/2007,0000,187.00000,189.50000,184.50000,184.50000,783000
11/08/2007,0000,178.00000,181.50000,172.00000,172.00000,3512000
11/09/2007,0000,172.00000,174.50000,162.00000,167.50000,1862000
11/12/2007,0000,162.00000,162.00000,156.00000,156.00000,1687000
11/13/2007,0000,150.00000,156.00000,145.50000,156.00000,4856000
11/14/2007,0000,160.00000,166.00000,160.00000,162.50000,2118000
11/15/2007,0000,162.00000,164.00000,159.00000,162.50000,1046000
11/16/2007,0000,160.00000,161.50000,156.00000,159.50000,1026000
11/19/2007,0000,161.00000,164.50000,161.00000,161.00000,920000
11/20/2007,0000,159.00000,162.00000,153.00000,160.00000,1334000
11/21/2007,0000,160.00000,162.00000,156.50000,156.50000,825000
11/22/2007,0000,156.50000,157.00000,151.00000,153.00000,1250000
11/23/2007,0000,154.00000,156.00000,148.00000,149.00000,1106000
11/26/2007,0000,153.00000,153.00000,148.00000,151.00000,722000
11/27/2007,0000,143.50000,147.00000,140.50000,142.50000,2082000
11/28/2007,0000,145.00000,145.00000,142.00000,143.50000,1499000
11/29/2007,0000,149.00000,153.50000,149.00000,153.50000,2257000
11/30/2007,0000,158.00000,162.00000,155.00000,162.00000,2723000
12/03/2007,0000,164.00000,164.00000,159.00000,159.00000,984000
12/04/2007,0000,159.00000,165.00000,157.00000,164.00000,1253000
12/05/2007,0000,163.50000,164.00000,159.50000,164.00000,1294000
12/06/2007,0000,169.00000,170.00000,164.50000,165.00000,2641000
12/07/2007,0000,168.00000,168.00000,163.00000,163.50000,949000
12/10/2007,0000,162.50000,165.00000,161.00000,163.50000,568000
12/11/2007,0000,165.00000,165.00000,161.00000,163.00000,850000
12/12/2007,0000,160.00000,161.50000,158.50000,160.50000,726000
12/13/2007,0000,161.50000,162.00000,154.50000,156.00000,1328000
12/14/2007,0000,156.00000,156.00000,145.50000,148.50000,1745000
12/17/2007,0000,147.00000,149.00000,140.50000,143.00000,684000
12/18/2007,0000,141.00000,153.00000,137.00000,153.00000,2222000
12/19/2007,0000,152.00000,158.00000,151.50000,158.00000,1526000
12/20/2007,0000,159.00000,160.00000,151.50000,152.00000,765000
12/21/2007,0000,154.00000,156.00000,152.00000,154.00000,575000
12/24/2007,0000,159.50000,159.50000,157.50000,158.00000,511000
12/25/2007,0000,157.50000,163.00000,156.50000,162.50000,1048000
12/26/2007,0000,162.50000,164.50000,160.00000,164.50000,737000
12/27/2007,0000,164.00000,167.00000,164.00000,165.00000,754000
12/28/2007,0000,165.00000,167.00000,160.00000,164.00000,752000
12/31/2007,0000,166.00000,166.00000,161.00000,162.50000,904000
01/02/2008,0000,162.50000,164.00000,161.00000,161.00000,359000
01/03/2008,0000,158.00000,160.50000,156.00000,157.00000,903000
01/04/2008,0000,156.50000,158.00000,150.50000,150.50000,1254000
01/07/2008,0000,145.50000,146.50000,140.00000,140.00000,1527000
01/08/2008,0000,139.00000,139.00000,130.50000,130.50000,4107000
01/09/2008,0000,122.50000,130.50000,121.50000,130.50000,4987000
01/10/2008,0000,134.50000,139.50000,132.50000,137.50000,2911000
01/11/2008,0000,140.00000,142.00000,138.50000,140.00000,2382000
01/14/2008,0000,143.50000,144.00000,130.50000,132.50000,2241000
01/15/2008,0000,135.00000,141.50000,134.50000,136.50000,2725000
01/16/2008,0000,132.50000,136.50000,130.00000,136.50000,1970000
01/17/2008,0000,135.00000,138.00000,131.00000,134.50000,1344000
01/18/2008,0000,130.00000,134.50000,127.00000,134.50000,949000
01/21/2008,0000,134.00000,137.00000,134.00000,136.50000,1116000
01/22/2008,0000,127.00000,129.50000,127.00000,127.00000,1356000
01/23/2008,0000,127.00000,128.50000,118.50000,118.50000,3012000
01/24/2008,0000,122.50000,122.50000,110.50000,110.50000,3932000
01/25/2008,0000,111.00000,118.00000,111.00000,118.00000,2970000
01/28/2008,0000,118.50000,120.50000,115.00000,118.00000,2890000
01/29/2008,0000,121.00000,123.00000,120.00000,122.00000,1622000
01/30/2008,0000,121.00000,126.50000,120.00000,123.50000,1644000
01/31/2008,0000,123.50000,128.00000,122.00000,127.00000,1322000
02/01/2008,0000,128.00000,132.00000,127.50000,130.00000,1202000
02/12/2008,0000,128.00000,130.00000,125.00000,126.50000,492000
02/13/2008,0000,125.00000,128.50000,123.00000,126.00000,486000
02/14/2008,0000,129.00000,134.50000,129.00000,134.50000,1424000
02/15/2008,0000,133.00000,136.00000,129.00000,133.50000,851000
02/18/2008,0000,136.00000,142.50000,135.00000,141.00000,3010000
02/19/2008,0000,143.00000,143.00000,138.50000,139.50000,914000
02/20/2008,0000,142.00000,143.00000,138.00000,138.00000,745000
02/21/2008,0000,140.00000,147.50000,140.00000,147.50000,2931000
02/22/2008,0000,149.50000,157.50000,149.50000,155.50000,4929000
02/25/2008,0000,160.00000,160.00000,149.50000,151.00000,2301000
02/26/2008,0000,151.00000,153.00000,149.00000,151.00000,1113000
02/27/2008,0000,153.50000,155.50000,151.00000,155.00000,2162000
02/29/2008,0000,154.00000,154.00000,150.50000,153.00000,813000
03/03/2008,0000,146.00000,148.00000,142.50000,144.00000,1911000
03/04/2008,0000,147.00000,154.00000,142.50000,145.50000,5449000
03/05/2008,0000,144.00000,145.00000,136.50000,139.50000,3820000
03/06/2008,0000,141.00000,145.00000,137.50000,144.00000,3155000
03/07/2008,0000,141.00000,145.50000,140.50000,144.00000,1533000
03/10/2008,0000,141.00000,147.00000,140.00000,144.00000,1613000
03/11/2008,0000,142.00000,150.00000,142.00000,146.00000,2230000
03/12/2008,0000,151.00000,156.00000,149.00000,152.00000,3998000
03/13/2008,0000,153.00000,154.00000,148.50000,149.00000,1960000
03/14/2008,0000,150.50000,152.50000,143.00000,145.50000,1508000
03/18/2008,0000,136.50000,141.00000,136.50000,140.50000,1092000
03/19/2008,0000,144.00000,144.00000,140.50000,141.00000,657000
03/20/2008,0000,138.50000,145.00000,138.50000,144.50000,831000
03/21/2008,0000,145.00000,150.00000,145.00000,148.00000,1688000
03/25/2008,0000,147.00000,153.00000,147.00000,153.00000,2280000
03/26/2008,0000,153.00000,154.50000,152.00000,152.50000,1682000
03/27/2008,0000,151.50000,154.00000,149.00000,153.00000,1368000
03/28/2008,0000,151.00000,155.00000,150.50000,153.00000,1369000
03/31/2008,0000,155.00000,158.00000,153.50000,156.00000,1659000
04/01/2008,0000,157.00000,159.50000,156.50000,156.50000,1952000
04/02/2008,0000,159.00000,163.00000,157.50000,160.00000,3306000
04/03/2008,0000,161.50000,170.50000,161.00000,170.00000,4090000
04/07/2008,0000,171.00000,175.00000,164.00000,168.50000,1545000
04/08/2008,0000,168.50000,168.50000,164.50000,167.00000,860000
04/09/2008,0000,167.00000,169.00000,164.50000,168.00000,1228000
04/10/2008,0000,166.00000,173.50000,166.00000,172.50000,1520000
04/11/2008,0000,175.00000,175.00000,164.50000,168.00000,1538000
04/14/2008,0000,168.00000,169.00000,165.50000,168.00000,800000
04/15/2008,0000,167.00000,168.00000,163.00000,167.00000,1003000
04/16/2008,0000,167.00000,170.00000,167.00000,167.00000,699000
04/17/2008,0000,170.00000,172.00000,163.00000,164.00000,2059000
04/18/2008,0000,164.50000,171.00000,164.50000,170.00000,1964000
04/21/2008,0000,171.50000,176.00000,171.00000,174.50000,2195000
04/22/2008,0000,174.50000,174.50000,170.50000,172.50000,1347000
04/23/2008,0000,172.50000,177.00000,169.00000,175.00000,1905000
04/24/2008,0000,176.00000,181.00000,176.00000,177.50000,2589000
04/25/2008,0000,178.00000,180.50000,175.00000,176.00000,942000
04/28/2008,0000,176.00000,176.00000,170.00000,170.50000,1466000
04/29/2008,0000,170.00000,176.00000,170.00000,171.50000,1338000
04/30/2008,0000,175.00000,176.00000,167.00000,168.00000,2804000
05/02/2008,0000,170.00000,172.00000,163.00000,164.50000,3416000
05/05/2008,0000,165.00000,167.00000,162.50000,163.00000,2129000
05/06/2008,0000,163.00000,168.00000,163.00000,168.00000,1569000
05/07/2008,0000,169.00000,170.00000,166.00000,168.00000,2348000
05/08/2008,0000,165.00000,167.00000,165.00000,165.50000,958000
05/09/2008,0000,165.50000,167.00000,163.00000,163.00000,1084000
05/12/2008,0000,163.00000,164.50000,162.50000,163.00000,883000
05/13/2008,0000,163.50000,166.50000,163.00000,164.50000,2193000
05/14/2008,0000,165.00000,165.50000,163.00000,164.50000,1735000
05/15/2008,0000,167.00000,167.50000,164.50000,166.00000,1860000
05/16/2008,0000,168.00000,174.50000,167.00000,170.00000,4290000
05/19/2008,0000,172.00000,174.50000,171.00000,172.50000,2203000
05/20/2008,0000,173.50000,174.00000,168.50000,169.50000,1339000
05/21/2008,0000,169.00000,170.50000,165.00000,165.50000,1773000
05/22/2008,0000,163.00000,167.50000,163.00000,167.50000,1511000
05/23/2008,0000,169.00000,169.50000,163.50000,167.00000,1242000
05/26/2008,0000,165.00000,165.50000,156.00000,158.00000,2083000
05/27/2008,0000,157.50000,160.00000,157.50000,160.00000,799000
05/28/2008,0000,162.50000,162.50000,159.00000,160.00000,1394000
05/29/2008,0000,161.00000,162.50000,156.50000,157.00000,730000
05/30/2008,0000,158.50000,159.00000,150.00000,154.00000,1575000
06/02/2008,0000,155.00000,161.00000,153.00000,159.50000,828000
06/03/2008,0000,159.00000,160.00000,157.00000,159.50000,435000
06/04/2008,0000,159.50000,160.50000,157.50000,160.00000,826000
06/05/2008,0000,162.00000,165.00000,160.00000,164.50000,1302000
06/06/2008,0000,166.00000,169.00000,165.00000,167.00000,2432000
06/10/2008,0000,169.00000,170.50000,165.00000,165.00000,2396000
06/11/2008,0000,167.00000,168.00000,163.00000,164.00000,1596000
06/12/2008,0000,162.50000,162.50000,154.00000,157.00000,1140000
06/13/2008,0000,159.00000,163.50000,155.00000,161.00000,828000
06/16/2008,0000,163.00000,164.50000,158.50000,158.50000,788000
06/17/2008,0000,159.50000,164.50000,159.00000,164.00000,832000
06/18/2008,0000,165.00000,172.00000,164.00000,171.00000,2213000
06/19/2008,0000,168.50000,170.50000,166.00000,166.00000,1125000
06/20/2008,0000,166.50000,169.00000,163.50000,163.50000,821000
06/23/2008,0000,161.00000,161.50000,157.50000,159.00000,1087000
06/24/2008,0000,158.50000,161.00000,158.50000,159.00000,920000
06/25/2008,0000,161.00000,161.00000,151.50000,157.00000,1556000
06/26/2008,0000,158.00000,161.00000,154.50000,156.50000,2344000
06/27/2008,0000,146.00000,156.00000,146.00000,155.00000,1098000
06/30/2008,0000,156.00000,156.00000,150.00000,151.00000,779000
07/01/2008,0000,147.00000,155.00000,147.00000,150.00000,860000
07/02/2008,0000,150.00000,155.00000,150.00000,151.50000,617000
07/03/2008,0000,151.00000,154.50000,147.00000,154.00000,1576000
07/04/2008,0000,154.00000,154.00000,146.00000,146.00000,1244000
07/07/2008,0000,146.00000,150.50000,145.00000,150.00000,1264000
07/08/2008,0000,149.00000,151.00000,146.00000,146.00000,567000
07/09/2008,0000,148.00000,151.00000,147.00000,148.00000,839000
07/10/2008,0000,148.00000,150.50000,146.00000,149.00000,759000
07/11/2008,0000,150.00000,152.00000,150.00000,152.00000,641000
07/14/2008,0000,150.50000,154.50000,149.50000,154.00000,885000
07/15/2008,0000,152.00000,153.00000,145.50000,146.00000,1806000
07/16/2008,0000,127.00000,131.00000,127.00000,128.50000,1429000
07/17/2008,0000,132.50000,137.00000,132.00000,135.50000,1561000
07/18/2008,0000,137.50000,137.50000,131.00000,131.00000,680000
07/21/2008,0000,135.00000,139.50000,133.00000,138.00000,1657000
07/22/2008,0000,138.00000,138.00000,134.50000,138.00000,593000
07/23/2008,0000,140.00000,145.00000,139.50000,145.00000,1706000
07/24/2008,0000,145.00000,150.50000,144.00000,150.00000,2207000
07/25/2008,0000,149.00000,149.00000,145.50000,147.00000,1051000
07/29/2008,0000,145.00000,145.50000,137.50000,137.50000,1564000
07/30/2008,0000,140.50000,142.50000,139.50000,141.50000,908000
07/31/2008,0000,143.00000,143.50000,132.00000,133.00000,2525000
08/01/2008,0000,130.00000,138.00000,126.50000,138.00000,1811000
08/04/2008,0000,137.00000,139.00000,134.00000,136.00000,642000
08/05/2008,0000,136.00000,138.00000,132.00000,134.50000,524000
08/06/2008,0000,138.00000,140.00000,136.50000,138.50000,1473000
08/07/2008,0000,139.00000,140.00000,137.50000,138.00000,1094000
08/08/2008,0000,138.00000,143.50000,138.00000,141.00000,2349000
08/11/2008,0000,143.00000,148.00000,142.50000,146.50000,1279000
08/12/2008,0000,146.50000,146.50000,136.50000,145.50000,3291000
08/13/2008,0000,145.00000,147.00000,143.00000,144.00000,2666000
08/14/2008,0000,148.00000,148.00000,134.50000,140.00000,9297000
08/15/2008,0000,136.00000,138.00000,133.00000,135.00000,5233000
08/18/2008,0000,131.00000,134.00000,126.00000,128.00000,4298000
08/19/2008,0000,123.50000,126.50000,119.50000,123.00000,4737000
08/20/2008,0000,121.00000,126.00000,120.50000,125.50000,3218000
08/21/2008,0000,125.50000,127.50000,124.50000,125.00000,2715000
08/22/2008,0000,125.00000,127.00000,117.50000,120.50000,5672000
08/25/2008,0000,123.00000,123.00000,115.50000,117.00000,4126000
08/26/2008,0000,116.00000,121.00000,115.00000,120.00000,3855000
08/27/2008,0000,125.50000,128.00000,124.00000,128.00000,2972000
08/28/2008,0000,131.00000,133.50000,128.00000,128.00000,7252000
08/29/2008,0000,131.00000,131.00000,126.00000,127.50000,2656000
09/01/2008,0000,126.00000,128.00000,124.00000,126.00000,1985000
09/02/2008,0000,126.00000,127.00000,122.50000,124.00000,1529000
09/03/2008,0000,124.00000,124.00000,119.50000,119.50000,2161000
09/04/2008,0000,119.50000,121.50000,113.00000,116.00000,2022000
09/05/2008,0000,112.00000,121.00000,112.00000,120.50000,3074000
09/08/2008,0000,128.00000,128.00000,125.00000,127.50000,3664000
09/09/2008,0000,127.00000,127.00000,119.00000,119.00000,2305000
09/10/2008,0000,117.50000,122.00000,117.50000,120.50000,2084000
09/11/2008,0000,120.50000,122.00000,118.50000,118.50000,1369000
09/12/2008,0000,121.00000,123.00000,113.50000,119.00000,2429000
09/15/2008,0000,116.00000,117.50000,112.00000,116.00000,1793000
09/16/2008,0000,108.50000,112.00000,108.00000,110.00000,2522000
09/17/2008,0000,113.00000,117.00000,110.00000,112.00000,2725000
09/18/2008,0000,107.00000,108.00000,104.50000,107.00000,2203000
09/19/2008,0000,112.00000,114.00000,109.00000,114.00000,4750000
09/22/2008,0000,116.00000,117.00000,112.00000,114.00000,4079000
09/23/2008,0000,111.00000,117.00000,111.00000,116.50000,3455000
09/24/2008,0000,116.00000,118.50000,114.50000,117.00000,2147000
09/25/2008,0000,114.00000,117.00000,113.50000,116.00000,1513000
09/26/2008,0000,116.00000,117.00000,109.50000,111.00000,1892000
09/30/2008,0000,103.50000,103.50000,103.50000,103.50000,750000
10/01/2008,0000,105.50000,110.00000,104.50000,108.00000,1833000
10/02/2008,0000,108.00000,110.50000,104.50000,104.50000,898000
10/03/2008,0000,102.50000,105.50000,99.00000,105.50000,1720000
10/06/2008,0000,103.00000,103.00000,98.20000,98.20000,1779000
10/07/2008,0000,92.80000,100.00000,92.80000,100.00000,1158000
10/08/2008,0000,95.10000,96.80000,93.00000,93.00000,2566000
10/09/2008,0000,92.10000,94.70000,91.10000,92.90000,3030000
10/13/2008,0000,90.10000,91.00000,89.70000,89.70000,626000
10/14/2008,0000,95.90000,95.90000,94.60000,95.90000,1275000
10/15/2008,0000,95.60000,98.50000,93.60000,98.30000,994000
10/16/2008,0000,94.90000,94.90000,94.90000,94.90000,278000
10/17/2008,0000,94.90000,97.00000,91.60000,91.60000,1223000
10/20/2008,0000,91.30000,95.80000,89.00000,95.80000,1997000
10/21/2008,0000,96.80000,101.50000,96.80000,98.10000,2803000
10/22/2008,0000,97.10000,99.80000,96.10000,97.10000,1793000
10/23/2008,0000,93.80000,96.40000,93.80000,96.20000,1947000
10/24/2008,0000,94.20000,94.50000,92.90000,92.90000,797000
10/27/2008,0000,86.40000,90.90000,86.40000,86.40000,1729000
10/28/2008,0000,80.60000,91.20000,80.40000,91.20000,2991000
10/29/2008,0000,97.50000,97.50000,90.00000,93.00000,3847000
10/30/2008,0000,94.40000,99.50000,94.00000,99.50000,3655000
10/31/2008,0000,98.50000,104.00000,96.50000,101.00000,2423000
11/03/2008,0000,101.00000,102.50000,98.10000,100.00000,1439000
11/04/2008,0000,100.00000,101.50000,98.10000,99.30000,1033000
11/05/2008,0000,103.00000,103.00000,99.00000,99.30000,2658000
11/06/2008,0000,92.40000,93.30000,92.40000,92.40000,1609000
11/07/2008,0000,86.00000,92.00000,86.00000,90.10000,2932000
11/10/2008,0000,90.30000,90.30000,86.00000,87.00000,2263000
11/11/2008,0000,85.50000,85.50000,81.00000,81.00000,4306000
11/12/2008,0000,81.60000,82.50000,75.40000,77.00000,6095000
11/13/2008,0000,73.00000,73.20000,71.70000,71.70000,4159000
11/14/2008,0000,75.00000,75.00000,70.00000,70.50000,2967000
11/17/2008,0000,69.00000,69.50000,66.60000,67.90000,2705000
11/18/2008,0000,65.20000,66.40000,63.20000,66.00000,3177000
11/19/2008,0000,66.00000,70.60000,64.30000,70.60000,4312000
11/20/2008,0000,67.10000,71.40000,67.10000,70.40000,2893000
11/21/2008,0000,70.40000,75.30000,70.40000,75.00000,3380000
11/24/2008,0000,75.10000,75.10000,69.80000,70.50000,3896000
11/25/2008,0000,74.40000,75.20000,71.80000,72.50000,3248000
11/26/2008,0000,71.00000,74.40000,71.00000,73.40000,1825000
11/27/2008,0000,74.10000,77.00000,73.70000,77.00000,3642000
11/28/2008,0000,77.00000,78.00000,76.00000,77.30000,3113000
12/01/2008,0000,77.30000,78.70000,76.20000,76.50000,2634000
12/02/2008,0000,72.00000,76.40000,72.00000,75.20000,2231000
12/03/2008,0000,76.20000,77.90000,75.30000,75.60000,2026000
12/04/2008,0000,77.80000,78.90000,73.60000,73.80000,3506000
12/05/2008,0000,73.80000,73.80000,70.00000,70.50000,1941000
12/08/2008,0000,73.00000,75.40000,72.00000,75.40000,2036000
12/09/2008,0000,77.00000,80.60000,77.00000,80.60000,5514000
12/10/2008,0000,81.20000,86.20000,81.20000,86.10000,5156000
12/11/2008,0000,86.20000,89.20000,84.60000,86.10000,4988000
12/12/2008,0000,83.10000,86.60000,80.50000,84.00000,4315000
12/15/2008,0000,87.00000,89.00000,86.00000,88.00000,2665000
12/16/2008,0000,88.00000,88.00000,85.00000,86.90000,1368000
12/17/2008,0000,88.80000,88.90000,85.00000,85.10000,1425000
12/18/2008,0000,85.10000,86.50000,83.50000,85.80000,1810000
12/19/2008,0000,84.50000,87.00000,84.50000,87.00000,1118000
12/22/2008,0000,87.90000,88.00000,84.10000,84.10000,1200000
12/23/2008,0000,81.30000,83.40000,78.30000,79.00000,2527000
12/24/2008,0000,77.80000,78.80000,74.10000,76.00000,3031000
12/25/2008,0000,76.00000,77.40000,75.80000,76.70000,1959000
12/26/2008,0000,76.70000,76.90000,75.30000,75.40000,1562000
12/29/2008,0000,75.40000,76.40000,75.40000,75.70000,991000
12/30/2008,0000,76.10000,80.40000,76.10000,80.00000,2404000
12/31/2008,0000,80.80000,80.80000,78.40000,79.40000,1508000
01/05/2009,0000,82.00000,83.50000,81.30000,82.00000,1873000
01/06/2009,0000,82.80000,82.80000,80.60000,81.00000,1976000
01/07/2009,0000,83.50000,86.00000,83.00000,85.00000,4125000
01/08/2009,0000,83.50000,84.00000,80.50000,80.50000,2285000
01/09/2009,0000,81.20000,82.50000,79.50000,81.00000,1768000
01/12/2009,0000,81.80000,82.20000,80.50000,81.30000,1236000
01/13/2009,0000,81.00000,83.20000,80.80000,83.00000,1035000
01/14/2009,0000,83.50000,84.20000,82.10000,82.20000,1352000
01/15/2009,0000,79.80000,80.50000,79.00000,79.00000,1183000
01/16/2009,0000,79.50000,81.40000,78.70000,81.40000,1524000
01/19/2009,0000,81.70000,82.50000,81.40000,81.80000,689000
01/20/2009,0000,81.80000,81.80000,80.50000,80.80000,613000
01/21/2009,0000,80.00000,81.70000,79.70000,81.00000,1138000
02/02/2009,0000,81.00000,82.00000,79.70000,79.70000,1586000
02/03/2009,0000,79.70000,85.20000,79.70000,84.30000,4094000
02/04/2009,0000,85.40000,88.50000,84.90000,87.10000,5550000
02/05/2009,0000,87.10000,88.00000,85.70000,86.00000,1843000
02/06/2009,0000,87.40000,90.90000,86.50000,86.60000,4273000
02/09/2009,0000,89.00000,89.40000,87.00000,87.20000,2867000
02/10/2009,0000,87.20000,88.40000,87.20000,88.00000,1168000
02/11/2009,0000,87.00000,89.30000,86.60000,89.30000,2302000
02/12/2009,0000,89.30000,89.30000,83.20000,83.60000,2972000
02/13/2009,0000,84.80000,88.10000,84.00000,87.10000,2279000
02/16/2009,0000,87.30000,93.00000,87.00000,92.00000,4827000
02/17/2009,0000,92.00000,92.50000,88.70000,89.10000,1996000
02/18/2009,0000,88.00000,88.80000,86.60000,88.10000,2258000
02/19/2009,0000,87.60000,90.30000,86.60000,89.00000,3039000
02/20/2009,0000,88.10000,88.80000,86.60000,86.70000,1633000
02/23/2009,0000,86.00000,88.40000,86.00000,88.00000,1662000
02/24/2009,0000,87.00000,87.50000,86.30000,87.10000,1120000
02/25/2009,0000,88.50000,89.60000,87.10000,87.40000,1652000
02/26/2009,0000,88.50000,89.50000,87.90000,89.10000,1758000
02/27/2009,0000,89.80000,93.20000,89.60000,92.30000,4527000
03/02/2009,0000,92.00000,92.30000,89.50000,90.10000,2069000
03/03/2009,0000,89.00000,92.50000,87.50000,92.50000,1483000
03/04/2009,0000,90.50000,92.00000,88.00000,90.30000,6400000
03/05/2009,0000,90.90000,91.90000,88.70000,89.10000,5103000
03/06/2009,0000,89.00000,90.80000,88.00000,89.80000,3014000
03/09/2009,0000,90.50000,90.50000,87.60000,88.40000,2515000
03/10/2009,0000,88.00000,89.50000,88.00000,88.90000,1958000
03/11/2009,0000,90.30000,90.50000,89.10000,89.10000,2700000
03/12/2009,0000,89.70000,92.40000,89.50000,91.90000,3947000
03/13/2009,0000,93.30000,98.00000,92.90000,96.00000,8052000
03/16/2009,0000,97.00000,97.30000,94.10000,94.30000,3551000
03/17/2009,0000,93.90000,94.50000,92.80000,93.80000,3192000
03/18/2009,0000,94.80000,97.30000,94.20000,94.70000,3656000
03/19/2009,0000,95.00000,96.40000,93.40000,93.60000,3157000
03/20/2009,0000,94.60000,94.60000,91.60000,92.10000,2436000
03/23/2009,0000,93.20000,94.70000,92.70000,94.00000,2662000
03/24/2009,0000,95.00000,95.60000,93.70000,94.00000,3017000
03/25/2009,0000,94.50000,97.50000,94.10000,96.50000,4407000
03/26/2009,0000,96.90000,100.00000,95.80000,96.50000,6525000
03/27/2009,0000,97.90000,98.70000,96.60000,96.80000,2624000
03/30/2009,0000,96.80000,96.80000,92.50000,92.60000,2096000
03/31/2009,0000,93.00000,94.40000,92.50000,93.20000,1419000
04/01/2009,0000,94.20000,97.50000,94.00000,97.00000,3030000
04/02/2009,0000,99.00000,100.00000,98.30000,99.30000,3642000
04/03/2009,0000,100.00000,102.00000,99.50000,101.00000,4442000
04/06/2009,0000,102.00000,103.00000,98.00000,99.60000,2946000
04/07/2009,0000,99.60000,101.00000,98.70000,99.40000,1758000
04/08/2009,0000,99.00000,101.00000,98.50000,99.90000,1971000
04/09/2009,0000,102.00000,106.50000,101.00000,106.50000,3444000
04/10/2009,0000,108.00000,109.50000,104.50000,108.00000,3936000
04/13/2009,0000,109.50000,109.50000,105.50000,108.00000,2068000
04/14/2009,0000,108.00000,114.50000,108.00000,111.00000,3250000
04/15/2009,0000,112.00000,115.00000,110.50000,112.50000,2851000
04/16/2009,0000,115.00000,115.50000,110.00000,112.00000,2714000
04/17/2009,0000,113.50000,114.00000,104.50000,104.50000,2886000
04/20/2009,0000,104.50000,107.00000,101.50000,107.00000,2432000
04/21/2009,0000,105.00000,112.50000,104.50000,112.00000,2906000
04/22/2009,0000,113.00000,116.50000,112.00000,114.00000,3380000
04/23/2009,0000,115.00000,121.50000,112.00000,121.50000,5975000
04/24/2009,0000,127.50000,130.00000,125.50000,130.00000,7429000
04/27/2009,0000,129.00000,131.00000,121.50000,123.50000,9734000
04/28/2009,0000,126.50000,128.00000,119.00000,120.00000,9458000
04/29/2009,0000,120.00000,121.50000,112.00000,118.50000,9020000
04/30/2009,0000,126.50000,126.50000,125.00000,126.50000,4777000
05/04/2009,0000,134.00000,135.00000,130.00000,130.50000,5669000
05/05/2009,0000,130.50000,137.00000,127.00000,135.00000,5864000
05/06/2009,0000,135.00000,138.50000,133.00000,137.00000,5900000
05/07/2009,0000,137.50000,143.00000,137.00000,142.00000,6976000
05/08/2009,0000,141.00000,142.00000,137.00000,140.00000,2678000
05/11/2009,0000,140.00000,142.00000,138.00000,138.50000,2929000
05/12/2009,0000,137.00000,137.00000,131.00000,132.00000,3154000
05/13/2009,0000,132.00000,138.00000,131.00000,136.00000,4910000
05/14/2009,0000,139.00000,141.00000,135.00000,136.00000,6189000
05/15/2009,0000,139.00000,139.50000,137.00000,138.00000,2925000
05/18/2009,0000,137.50000,140.00000,135.00000,135.50000,2558000
05/19/2009,0000,140.00000,140.00000,133.00000,133.00000,3392000
05/20/2009,0000,135.00000,136.00000,132.00000,133.50000,3089000
05/21/2009,0000,134.50000,139.50000,134.50000,136.00000,3563000
05/22/2009,0000,136.00000,139.50000,136.00000,139.00000,4105000
05/25/2009,0000,141.00000,146.00000,137.50000,137.50000,4494000
05/26/2009,0000,139.00000,139.00000,129.00000,131.00000,4784000
05/27/2009,0000,135.00000,140.00000,133.00000,140.00000,9055000
06/01/2009,0000,141.00000,145.50000,138.50000,143.00000,5510000
06/02/2009,0000,145.00000,146.00000,136.00000,137.50000,3580000
06/03/2009,0000,139.00000,139.00000,133.00000,135.00000,2047000
06/04/2009,0000,136.00000,136.50000,130.00000,131.00000,3029000
06/05/2009,0000,131.00000,131.00000,127.00000,128.00000,4049000
06/08/2009,0000,132.00000,133.00000,128.00000,128.00000,2923000
06/09/2009,0000,128.00000,129.00000,121.00000,122.50000,3410000
06/10/2009,0000,122.50000,125.00000,122.00000,123.00000,2660000
06/11/2009,0000,125.50000,131.50000,125.00000,131.00000,3239000
06/12/2009,0000,131.00000,131.50000,126.50000,127.00000,1705000
06/15/2009,0000,126.00000,126.50000,123.00000,124.50000,1487000
06/16/2009,0000,125.50000,126.50000,123.50000,124.50000,1814000
06/17/2009,0000,124.50000,131.00000,124.50000,126.50000,2291000
06/18/2009,0000,128.00000,128.50000,123.00000,125.50000,1517000
06/19/2009,0000,125.00000,126.50000,123.50000,126.50000,1387000
06/22/2009,0000,128.00000,128.50000,126.00000,127.50000,1127000
06/23/2009,0000,127.50000,128.50000,126.00000,126.50000,1313000
06/24/2009,0000,128.00000,131.00000,127.50000,129.50000,2388000
06/25/2009,0000,131.50000,134.00000,130.50000,132.50000,2534000
06/26/2009,0000,134.00000,134.00000,131.00000,131.00000,1178000
06/29/2009,0000,132.50000,133.50000,130.50000,131.00000,1525000
06/30/2009,0000,134.00000,134.00000,131.50000,132.00000,1389000
07/01/2009,0000,133.00000,138.00000,132.50000,137.00000,4054000
07/02/2009,0000,138.00000,143.50000,138.00000,143.50000,5445000
07/03/2009,0000,142.00000,147.00000,140.50000,143.50000,3973000
07/06/2009,0000,143.50000,143.50000,139.00000,141.00000,2061000
07/07/2009,0000,142.00000,150.50000,141.00000,150.50000,6641000
07/08/2009,0000,149.50000,151.00000,148.00000,151.00000,3241000
07/09/2009,0000,151.00000,161.50000,151.00000,157.50000,4321000
07/10/2009,0000,157.50000,157.50000,153.50000,154.50000,2249000
07/13/2009,0000,155.00000,156.50000,148.00000,154.00000,5068000
07/14/2009,0000,135.50000,144.50000,134.00000,142.00000,7899000
07/15/2009,0000,144.00000,145.50000,140.50000,142.00000,3204000
07/16/2009,0000,145.00000,145.00000,142.00000,142.00000,2477000
07/17/2009,0000,145.00000,149.50000,142.50000,146.00000,3516000
07/20/2009,0000,149.50000,153.00000,148.00000,149.00000,3661000
07/21/2009,0000,151.00000,152.00000,145.00000,147.50000,2616000
07/22/2009,0000,148.00000,152.00000,147.50000,149.00000,2867000
07/23/2009,0000,147.00000,149.00000,144.00000,146.00000,2542000
07/24/2009,0000,147.00000,151.00000,146.00000,148.00000,2768000
07/27/2009,0000,151.00000,151.00000,147.00000,148.00000,1683000
07/28/2009,0000,149.00000,152.50000,148.00000,148.00000,4843000
07/29/2009,0000,149.00000,149.50000,144.00000,144.00000,3290000
07/30/2009,0000,145.00000,147.00000,143.00000,144.50000,2232000
07/31/2009,0000,147.00000,147.50000,143.50000,144.00000,1660000
08/03/2009,0000,144.00000,146.00000,139.00000,140.00000,2615000
08/04/2009,0000,141.00000,142.00000,137.50000,138.50000,2568000
08/05/2009,0000,140.00000,141.00000,138.00000,140.00000,1595000
08/06/2009,0000,141.00000,148.00000,139.50000,146.50000,2497000
08/10/2009,0000,146.50000,146.50000,144.00000,144.00000,1079000
08/11/2009,0000,144.00000,146.00000,143.50000,145.00000,1039000
08/12/2009,0000,145.00000,148.50000,144.00000,148.00000,2464000
08/13/2009,0000,149.00000,150.50000,146.50000,149.50000,2998000
08/14/2009,0000,150.50000,153.00000,148.50000,148.50000,2255000
08/17/2009,0000,148.50000,149.00000,145.00000,145.50000,1072000
08/18/2009,0000,144.00000,145.00000,138.50000,139.50000,2468000
08/19/2009,0000,140.00000,143.00000,140.00000,141.50000,1216000
08/20/2009,0000,141.50000,141.50000,137.00000,139.00000,1214000
08/21/2009,0000,142.00000,142.50000,137.00000,137.00000,2207000
08/24/2009,0000,139.00000,142.00000,137.50000,141.50000,2304000
08/25/2009,0000,141.50000,150.00000,140.50000,147.50000,5657000
08/26/2009,0000,148.00000,150.00000,144.00000,147.50000,3894000
08/27/2009,0000,147.50000,151.50000,144.50000,145.00000,4714000
08/28/2009,0000,146.00000,148.50000,145.00000,147.00000,2201000
08/31/2009,0000,148.00000,150.00000,147.00000,148.50000,1692000
09/01/2009,0000,149.00000,156.00000,147.00000,156.00000,6038000
09/02/2009,0000,155.00000,158.00000,152.00000,154.00000,3205000
09/03/2009,0000,155.00000,161.50000,153.50000,157.00000,4578000
09/04/2009,0000,157.50000,158.50000,155.00000,155.00000,2531000
09/07/2009,0000,158.00000,160.00000,157.00000,157.50000,2439000
09/08/2009,0000,158.00000,158.50000,156.00000,156.50000,2185000
09/09/2009,0000,156.50000,158.50000,154.00000,154.00000,1985000
09/10/2009,0000,158.00000,158.00000,152.50000,153.50000,1958000
09/11/2009,0000,153.50000,158.00000,153.50000,156.00000,2193000
09/14/2009,0000,157.50000,159.00000,155.00000,155.50000,1653000
09/15/2009,0000,157.00000,163.00000,155.50000,162.50000,4356000
09/16/2009,0000,164.00000,173.00000,163.00000,169.00000,5628000
09/17/2009,0000,171.00000,175.00000,166.00000,171.00000,4619000
09/18/2009,0000,170.00000,182.50000,169.00000,179.00000,5092000
09/21/2009,0000,182.50000,191.50000,181.00000,190.50000,7533000
09/22/2009,0000,189.00000,193.00000,186.00000,186.00000,5403000
09/23/2009,0000,186.00000,190.50000,182.50000,184.00000,6024000
09/24/2009,0000,184.00000,185.00000,177.00000,184.00000,5424000
09/25/2009,0000,180.00000,183.50000,179.00000,179.50000,3822000
09/28/2009,0000,178.00000,182.00000,174.50000,179.50000,3123000
09/29/2009,0000,182.00000,185.50000,181.50000,182.50000,3956000
09/30/2009,0000,184.00000,186.00000,182.50000,182.50000,3265000
10/01/2009,0000,184.00000,184.50000,177.00000,180.00000,2733000
10/02/2009,0000,175.00000,178.00000,175.00000,176.50000,2356000
10/05/2009,0000,177.00000,181.00000,177.00000,178.50000,2025000
10/06/2009,0000,179.50000,179.50000,176.00000,178.00000,2325000
10/07/2009,0000,180.00000,181.00000,177.00000,178.00000,2422000
10/08/2009,0000,179.00000,183.00000,177.00000,177.50000,4052000
10/09/2009,0000,178.50000,179.00000,172.00000,175.00000,2768000
10/12/2009,0000,175.00000,179.00000,174.50000,179.00000,1112000
10/13/2009,0000,175.50000,180.00000,175.00000,180.00000,2381000
10/14/2009,0000,183.00000,186.00000,181.50000,182.50000,4951000
10/15/2009,0000,183.50000,184.00000,177.50000,178.00000,2518000
10/16/2009,0000,179.00000,181.50000,178.50000,179.50000,1176000
10/19/2009,0000,179.50000,181.50000,178.00000,180.00000,996000
10/20/2009,0000,183.00000,183.00000,180.50000,181.50000,1989000
10/21/2009,0000,182.50000,185.50000,181.50000,181.50000,2787000
10/22/2009,0000,183.00000,183.00000,178.00000,178.00000,2343000
10/23/2009,0000,180.50000,180.50000,177.50000,178.50000,1115000
10/26/2009,0000,180.00000,181.00000,173.00000,173.00000,1706000
10/27/2009,0000,172.00000,173.50000,168.00000,172.50000,2799000
10/28/2009,0000,172.00000,172.50000,168.50000,168.50000,2114000
10/29/2009,0000,165.00000,168.50000,163.00000,168.50000,3369000
10/30/2009,0000,170.50000,171.50000,169.00000,169.50000,1829000
11/02/2009,0000,167.50000,169.50000,166.00000,169.00000,715000
11/03/2009,0000,169.50000,170.50000,168.50000,169.00000,767000
11/04/2009,0000,171.00000,175.00000,171.00000,174.50000,1950000
11/05/2009,0000,175.50000,175.50000,171.00000,171.00000,859000
11/06/2009,0000,174.00000,174.00000,169.00000,170.50000,2336000
11/09/2009,0000,173.00000,177.00000,170.50000,176.50000,2280000
11/10/2009,0000,178.00000,179.00000,175.00000,176.50000,1785000
11/11/2009,0000,177.00000,177.00000,174.50000,177.00000,1379000
11/12/2009,0000,178.00000,178.50000,175.00000,176.00000,835000
11/13/2009,0000,176.00000,177.00000,171.50000,172.00000,1436000
11/16/2009,0000,172.00000,173.00000,171.50000,173.00000,1649000
11/17/2009,0000,175.00000,175.00000,170.00000,170.50000,1213000
11/18/2009,0000,172.00000,177.00000,171.50000,174.50000,2499000
11/19/2009,0000,177.00000,179.00000,173.50000,179.00000,3987000
11/20/2009,0000,179.00000,180.50000,176.00000,180.00000,3339000
11/23/2009,0000,180.00000,180.00000,176.00000,176.50000,1093000
11/24/2009,0000,177.00000,178.00000,175.00000,175.00000,930000
11/25/2009,0000,176.50000,177.50000,175.00000,176.00000,1070000
11/26/2009,0000,177.50000,178.00000,174.00000,174.00000,1785000
11/27/2009,0000,172.00000,172.50000,169.50000,169.50000,3263000
11/30/2009,0000,171.50000,172.50000,171.00000,171.50000,1359000
12/01/2009,0000,172.50000,173.00000,170.50000,172.50000,833000
12/02/2009,0000,173.00000,175.00000,172.50000,175.00000,1980000
12/03/2009,0000,177.00000,178.50000,175.00000,175.00000,2699000
12/04/2009,0000,176.00000,176.00000,171.00000,171.50000,2126000
12/07/2009,0000,174.00000,176.50000,172.50000,175.50000,2095000
12/08/2009,0000,177.00000,177.00000,173.00000,174.00000,1087000
12/09/2009,0000,174.00000,175.50000,173.00000,175.00000,971000
12/11/2009,0000,172.00000,174.00000,172.00000,172.50000,1076000
12/14/2009,0000,173.50000,174.50000,172.00000,173.00000,939000
12/15/2009,0000,174.50000,174.50000,172.00000,172.00000,825000
12/16/2009,0000,173.00000,173.50000,171.00000,172.00000,544000
12/17/2009,0000,173.00000,181.00000,173.00000,177.50000,6240000
12/18/2009,0000,175.50000,178.00000,173.50000,176.00000,2363000
12/21/2009,0000,179.00000,182.00000,178.50000,179.00000,3894000
12/22/2009,0000,181.00000,188.50000,181.00000,185.50000,5941000
12/23/2009,0000,186.50000,189.00000,184.00000,188.00000,3260000
12/25/2009,0000,187.00000,187.50000,184.50000,185.50000,2011000
12/28/2009,0000,186.00000,186.50000,183.50000,185.50000,2608000
12/29/2009,0000,188.00000,191.00000,188.00000,189.00000,3290275
