DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,108.00000,109.00000,101.50000,104.00000,17849300
04/03/2007,0000,106.50000,111.00000,105.00000,111.00000,14606400
04/04/2007,0000,118.50000,118.50000,113.50000,115.00000,23237000
04/09/2007,0000,114.50000,116.50000,109.00000,110.00000,9855400
04/10/2007,0000,107.50000,111.50000,104.00000,108.00000,10225200
04/11/2007,0000,109.00000,111.00000,105.50000,111.00000,9578300
04/12/2007,0000,110.00000,112.50000,109.00000,109.00000,6409500
04/13/2007,0000,112.00000,114.50000,110.00000,111.50000,9056000
04/16/2007,0000,109.00000,110.00000,104.00000,104.00000,8865400
04/17/2007,0000,104.00000,104.00000,96.80000,96.80000,10051100
04/18/2007,0000,96.50000,103.00000,95.50000,103.00000,7287200
04/19/2007,0000,103.00000,104.00000,99.00000,100.00000,7653900
04/20/2007,0000,100.50000,104.00000,99.50000,102.50000,7729100
04/23/2007,0000,104.50000,105.00000,100.50000,104.00000,6603200
04/24/2007,0000,105.50000,108.00000,105.00000,106.00000,9448500
04/25/2007,0000,106.00000,106.50000,103.50000,103.50000,4901400
04/26/2007,0000,105.00000,106.00000,103.00000,103.00000,3797100
04/27/2007,0000,103.00000,104.00000,99.70000,100.50000,5996400
04/30/2007,0000,101.00000,101.50000,95.00000,97.50000,6643400
05/02/2007,0000,97.50000,101.00000,95.60000,101.00000,7697200
05/03/2007,0000,102.00000,102.00000,99.00000,101.00000,4919900
05/04/2007,0000,104.50000,106.00000,103.50000,104.00000,6639200
05/07/2007,0000,105.00000,105.50000,102.50000,103.50000,4570700
05/08/2007,0000,104.00000,107.00000,103.00000,105.00000,6645400
05/09/2007,0000,106.00000,106.00000,102.50000,102.50000,4730400
05/10/2007,0000,103.00000,106.00000,102.00000,105.00000,7031700
05/11/2007,0000,104.00000,107.50000,104.00000,105.50000,8463600
05/14/2007,0000,107.00000,107.50000,104.00000,104.50000,4253400
05/15/2007,0000,104.00000,105.00000,102.50000,102.50000,2924500
05/16/2007,0000,102.50000,104.50000,101.50000,102.00000,3666200
05/17/2007,0000,102.50000,104.00000,102.00000,103.00000,2931700
05/18/2007,0000,104.50000,107.00000,104.50000,107.00000,8861300
05/21/2007,0000,108.50000,109.00000,106.00000,107.00000,5728600
05/22/2007,0000,109.00000,111.00000,108.00000,108.50000,8876700
05/23/2007,0000,109.00000,109.50000,105.50000,106.00000,5073400
05/24/2007,0000,106.00000,108.00000,105.00000,107.00000,5611200
05/25/2007,0000,106.00000,114.00000,106.00000,113.50000,19029900
05/28/2007,0000,114.00000,115.00000,110.00000,110.00000,8718100
05/29/2007,0000,112.50000,117.50000,111.50000,115.00000,15760200
05/30/2007,0000,115.00000,116.50000,113.50000,116.50000,8401800
05/31/2007,0000,118.00000,120.00000,116.50000,119.00000,12524500
06/01/2007,0000,120.50000,121.00000,117.00000,117.50000,8340000
06/04/2007,0000,119.50000,123.00000,118.50000,121.50000,10848400
06/05/2007,0000,122.50000,123.00000,119.00000,120.00000,6151000
06/06/2007,0000,121.50000,123.00000,115.50000,115.50000,11383100
06/07/2007,0000,115.50000,119.00000,115.50000,118.00000,5145500
06/08/2007,0000,118.00000,120.50000,116.50000,117.00000,6074700
06/11/2007,0000,117.00000,117.50000,114.00000,115.00000,5544200
06/12/2007,0000,116.00000,119.00000,115.50000,119.00000,5847100
06/13/2007,0000,121.00000,121.00000,116.00000,116.00000,6041800
06/14/2007,0000,117.00000,118.50000,115.00000,115.00000,5821300
06/15/2007,0000,117.00000,117.50000,115.50000,116.00000,4101000
06/20/2007,0000,119.50000,121.00000,117.00000,118.50000,10977200
06/21/2007,0000,120.00000,122.00000,118.00000,119.00000,9541200
06/22/2007,0000,121.00000,127.00000,120.50000,127.00000,11954800
06/25/2007,0000,139.00000,144.00000,137.00000,137.00000,16913900
06/26/2007,0000,137.50000,143.00000,136.00000,142.00000,13418600
06/27/2007,0000,142.00000,143.00000,138.00000,141.00000,7775500
06/28/2007,0000,143.00000,144.50000,139.00000,139.50000,7799200
06/29/2007,0000,142.00000,144.00000,140.00000,140.00000,6687700
07/02/2007,0000,142.00000,149.50000,142.00000,149.50000,12856200
07/03/2007,0000,154.00000,159.50000,153.00000,159.50000,7668400
07/04/2007,0000,170.50000,170.50000,161.50000,163.50000,14805200
07/05/2007,0000,164.00000,173.00000,162.00000,173.00000,11005000
07/06/2007,0000,175.00000,182.50000,175.00000,179.50000,12154700
07/09/2007,0000,186.00000,192.00000,183.00000,192.00000,11455200
07/10/2007,0000,195.00000,202.00000,194.50000,197.00000,13374300
07/11/2007,0000,200.00000,210.50000,199.00000,210.50000,9792500
07/12/2007,0000,213.50000,216.00000,196.00000,196.00000,16593600
07/13/2007,0000,202.00000,204.00000,188.00000,197.00000,19628400
07/16/2007,0000,204.50000,210.50000,200.50000,204.00000,13162100
07/17/2007,0000,208.00000,209.00000,196.00000,201.00000,7952700
07/18/2007,0000,201.00000,209.00000,201.00000,202.00000,8716000
07/19/2007,0000,206.00000,214.00000,204.50000,211.00000,12191700
07/20/2007,0000,218.50000,220.00000,210.00000,214.00000,12810900
07/23/2007,0000,215.50000,228.50000,214.50000,228.50000,7747700
07/24/2007,0000,236.00000,244.00000,230.00000,235.00000,13416600
07/25/2007,0000,229.00000,251.00000,229.00000,251.00000,10518800
07/26/2007,0000,268.50000,268.50000,235.00000,245.00000,17276500
07/27/2007,0000,228.00000,241.00000,228.00000,228.00000,10760900
07/30/2007,0000,228.00000,237.50000,218.50000,233.00000,13139500
07/31/2007,0000,237.00000,247.50000,234.00000,236.00000,8966400
08/01/2007,0000,238.00000,243.50000,223.00000,225.50000,7468500
08/02/2007,0000,232.50000,232.50000,210.00000,210.00000,7451000
08/03/2007,0000,210.00000,215.00000,195.50000,195.50000,8448200
08/06/2007,0000,182.00000,182.00000,182.00000,182.00000,1722400
08/07/2007,0000,165.00000,181.00000,163.50000,176.00000,17630000
08/08/2007,0000,180.00000,188.00000,178.00000,188.00000,6266000
08/09/2007,0000,201.00000,201.00000,193.00000,201.00000,13985000
08/10/2007,0000,188.00000,200.00000,188.00000,199.00000,7811000
08/14/2007,0000,178.00000,181.00000,173.00000,173.00000,9077000
08/15/2007,0000,168.00000,177.00000,161.50000,167.00000,14207000
08/16/2007,0000,163.00000,175.50000,158.00000,171.50000,18324000
08/17/2007,0000,174.00000,182.00000,171.50000,180.00000,19744000
08/20/2007,0000,192.50000,192.50000,192.50000,192.50000,2520000
08/21/2007,0000,199.00000,199.00000,182.50000,190.50000,13980000
08/22/2007,0000,195.50000,197.00000,185.00000,197.00000,11294000
08/23/2007,0000,202.00000,210.50000,197.50000,210.50000,14261000
08/24/2007,0000,210.50000,222.00000,205.50000,213.00000,16772000
08/27/2007,0000,217.00000,218.00000,206.00000,208.00000,9654000
08/28/2007,0000,208.00000,220.00000,205.00000,220.00000,15271000
08/29/2007,0000,215.00000,230.00000,215.00000,229.00000,17041000
08/30/2007,0000,238.00000,244.50000,235.00000,237.00000,14469000
08/31/2007,0000,238.00000,240.00000,231.50000,233.50000,9827000
09/03/2007,0000,239.50000,244.00000,236.00000,236.00000,10877000
09/04/2007,0000,236.00000,237.00000,219.50000,222.50000,12934000
09/05/2007,0000,222.00000,222.00000,210.00000,212.50000,8672000
09/06/2007,0000,216.00000,227.00000,216.00000,226.50000,13185000
09/07/2007,0000,226.50000,234.00000,226.50000,227.50000,11696000
09/10/2007,0000,223.00000,237.00000,223.00000,228.50000,12617000
09/11/2007,0000,228.50000,234.50000,228.00000,228.50000,8375000
09/12/2007,0000,231.00000,234.50000,229.00000,229.00000,7998000
09/13/2007,0000,234.00000,234.00000,218.00000,218.50000,7142000
09/14/2007,0000,222.00000,224.50000,218.00000,220.00000,7750000
09/17/2007,0000,222.00000,224.00000,218.50000,223.50000,4761000
09/19/2007,0000,232.00000,233.00000,221.50000,222.00000,9605000
09/20/2007,0000,226.00000,228.50000,206.50000,206.50000,9141000
09/21/2007,0000,197.00000,206.50000,193.00000,206.50000,9699000
09/26/2007,0000,206.50000,206.50000,196.00000,198.00000,5644000
09/27/2007,0000,198.00000,204.50000,196.00000,198.50000,9648000
09/28/2007,0000,200.00000,212.00000,200.00000,212.00000,10796000
10/01/2007,0000,217.00000,222.00000,213.50000,215.00000,8169000
10/02/2007,0000,218.00000,219.00000,207.00000,208.50000,7172000
10/03/2007,0000,208.00000,216.00000,204.00000,209.00000,9055000
10/04/2007,0000,208.00000,216.00000,206.00000,212.00000,8558000
10/05/2007,0000,219.00000,222.00000,211.00000,211.50000,11639000
10/08/2007,0000,214.00000,215.00000,204.00000,205.00000,6726000
10/09/2007,0000,205.00000,205.00000,195.50000,200.00000,6787000
10/11/2007,0000,200.00000,207.00000,197.00000,204.00000,5825000
10/12/2007,0000,206.00000,207.00000,196.00000,198.00000,5515000
10/15/2007,0000,199.50000,204.00000,198.00000,198.00000,4596000
10/16/2007,0000,202.00000,204.00000,199.50000,201.50000,5090000
10/17/2007,0000,204.50000,204.50000,199.50000,199.50000,4107000
10/18/2007,0000,200.00000,213.00000,199.00000,213.00000,8592000
10/19/2007,0000,217.00000,220.00000,213.00000,213.00000,15651000
10/22/2007,0000,208.00000,222.00000,208.00000,219.00000,12240000
10/23/2007,0000,220.00000,221.00000,214.50000,216.00000,6448000
10/24/2007,0000,216.00000,217.50000,212.00000,213.50000,5630000
10/25/2007,0000,217.00000,224.00000,216.50000,217.00000,11099000
10/26/2007,0000,223.00000,224.00000,217.50000,217.50000,8129000
10/29/2007,0000,223.50000,224.00000,218.00000,222.50000,6711000
10/30/2007,0000,225.00000,225.00000,207.00000,209.50000,8143000
10/31/2007,0000,207.00000,208.50000,199.50000,204.50000,6251000
11/01/2007,0000,207.50000,208.50000,202.00000,203.50000,5205000
11/02/2007,0000,201.00000,202.50000,189.50000,192.00000,7235000
11/05/2007,0000,192.00000,195.00000,179.00000,188.50000,7095000
11/06/2007,0000,190.00000,191.00000,181.00000,186.00000,3687000
11/07/2007,0000,190.00000,196.00000,189.00000,191.00000,6241000
11/08/2007,0000,185.00000,189.00000,178.00000,180.00000,6348000
11/09/2007,0000,178.00000,181.50000,167.50000,167.50000,7972000
11/12/2007,0000,157.00000,157.00000,156.00000,156.00000,1874000
11/13/2007,0000,145.50000,156.00000,145.50000,156.00000,11845000
11/14/2007,0000,155.00000,155.00000,145.50000,150.00000,11325000
11/15/2007,0000,150.00000,160.50000,150.00000,160.50000,11253000
11/16/2007,0000,158.00000,162.50000,155.00000,158.50000,7041000
11/19/2007,0000,161.50000,164.00000,160.00000,160.00000,4844000
11/20/2007,0000,158.00000,159.00000,149.50000,157.50000,3952000
11/21/2007,0000,159.00000,168.50000,159.00000,162.00000,7664000
11/22/2007,0000,160.50000,162.00000,154.00000,157.00000,4417000
11/23/2007,0000,159.00000,164.00000,156.00000,156.00000,5705000
11/26/2007,0000,160.00000,160.50000,156.50000,157.50000,3562000
11/27/2007,0000,151.00000,156.00000,150.00000,153.00000,2915000
11/28/2007,0000,155.00000,155.50000,149.00000,149.00000,3283000
11/29/2007,0000,152.00000,156.00000,139.50000,140.00000,8845000
11/30/2007,0000,142.00000,149.00000,139.50000,148.00000,11094000
12/03/2007,0000,148.00000,158.00000,144.00000,158.00000,7945000
12/04/2007,0000,161.50000,168.00000,160.00000,167.00000,10690000
12/05/2007,0000,167.00000,174.00000,165.50000,172.00000,8952000
12/06/2007,0000,175.00000,175.00000,166.50000,167.00000,5582000
12/07/2007,0000,170.50000,172.50000,168.50000,171.00000,5209000
12/10/2007,0000,171.00000,172.00000,167.00000,167.00000,2711000
12/11/2007,0000,168.00000,171.50000,167.00000,169.50000,3936000
12/12/2007,0000,170.00000,179.00000,169.50000,176.00000,10998000
12/13/2007,0000,178.00000,180.50000,164.00000,164.50000,8175000
12/14/2007,0000,163.50000,166.50000,154.00000,160.50000,7677000
12/17/2007,0000,158.00000,163.00000,149.50000,150.00000,4768000
12/18/2007,0000,144.50000,160.50000,140.00000,155.00000,8020000
12/19/2007,0000,156.00000,164.50000,156.00000,163.00000,4508000
12/20/2007,0000,165.00000,166.00000,155.50000,156.00000,4069000
12/21/2007,0000,160.00000,160.00000,153.00000,158.00000,3617000
12/24/2007,0000,164.00000,169.00000,162.00000,169.00000,8749000
12/25/2007,0000,168.00000,176.00000,167.00000,170.00000,10991000
12/26/2007,0000,171.00000,174.50000,167.50000,172.00000,6503000
12/27/2007,0000,178.00000,184.00000,178.00000,184.00000,5223000
12/28/2007,0000,188.00000,190.00000,182.00000,187.00000,14827000
12/31/2007,0000,189.00000,191.50000,185.00000,189.00000,6772000
01/02/2008,0000,189.00000,190.50000,180.50000,181.00000,7326000
01/03/2008,0000,176.00000,184.00000,174.50000,176.00000,7821000
01/04/2008,0000,176.00000,181.50000,174.50000,176.50000,6442000
01/07/2008,0000,170.00000,174.00000,164.50000,164.50000,5286000
01/08/2008,0000,165.00000,173.00000,165.00000,169.00000,6515000
01/09/2008,0000,166.00000,172.50000,161.50000,172.00000,4778000
01/10/2008,0000,174.50000,178.50000,173.00000,175.50000,5442000
01/11/2008,0000,178.00000,179.00000,173.50000,174.00000,4462000
01/14/2008,0000,176.00000,177.00000,163.50000,167.50000,5060000
01/15/2008,0000,171.50000,176.00000,168.50000,171.00000,5504000
01/16/2008,0000,165.00000,168.00000,162.00000,162.00000,4569000
01/17/2008,0000,163.00000,166.00000,151.00000,151.00000,7721000
01/18/2008,0000,140.50000,140.50000,140.50000,140.50000,4222000
01/21/2008,0000,139.00000,150.00000,139.00000,150.00000,6824000
01/22/2008,0000,139.50000,146.00000,139.50000,139.50000,5690000
01/23/2008,0000,143.00000,143.50000,130.00000,130.00000,4359000
01/24/2008,0000,128.00000,133.00000,121.00000,121.00000,5003000
01/25/2008,0000,116.00000,128.50000,113.00000,127.00000,24264000
01/28/2008,0000,125.00000,125.00000,118.50000,118.50000,9597000
01/29/2008,0000,118.50000,122.00000,110.50000,111.50000,10150000
01/30/2008,0000,111.50000,119.00000,107.00000,113.00000,13347000
01/31/2008,0000,113.00000,115.00000,105.50000,105.50000,8257000
02/01/2008,0000,107.00000,109.00000,101.00000,102.00000,9200000
02/12/2008,0000,103.00000,105.00000,99.80000,100.00000,6715000
02/13/2008,0000,101.00000,101.00000,93.00000,93.00000,7005000
02/14/2008,0000,94.00000,99.40000,94.00000,97.60000,15832000
02/15/2008,0000,96.00000,104.00000,94.00000,104.00000,12321000
02/18/2008,0000,106.00000,111.00000,106.00000,111.00000,7477000
02/19/2008,0000,116.00000,118.50000,111.00000,118.50000,17561000
02/20/2008,0000,122.00000,124.00000,118.00000,120.50000,12729000
02/21/2008,0000,126.00000,128.50000,124.50000,128.50000,4389000
02/22/2008,0000,125.50000,125.50000,120.00000,124.00000,10336000
02/25/2008,0000,128.00000,129.00000,122.00000,125.50000,12459000
02/26/2008,0000,128.00000,132.00000,125.50000,127.50000,9068000
02/27/2008,0000,130.00000,130.50000,124.50000,126.00000,8443000
02/29/2008,0000,129.00000,134.50000,128.50000,134.50000,11323000
03/03/2008,0000,131.50000,134.50000,128.00000,134.00000,6925000
03/04/2008,0000,137.00000,142.00000,136.00000,136.00000,9729000
03/05/2008,0000,134.00000,136.00000,130.00000,132.00000,6095000
03/06/2008,0000,138.00000,139.50000,135.00000,135.50000,6285000
03/07/2008,0000,135.00000,138.50000,135.00000,135.00000,6213000
03/10/2008,0000,139.00000,140.00000,136.50000,137.00000,7858000
03/11/2008,0000,139.00000,141.00000,133.00000,135.50000,6513000
03/12/2008,0000,138.00000,141.50000,135.00000,135.50000,11197000
03/13/2008,0000,135.00000,136.50000,127.00000,127.00000,5839000
03/14/2008,0000,128.00000,131.00000,122.00000,123.50000,5128000
03/18/2008,0000,118.00000,120.00000,113.50000,116.50000,3722000
03/19/2008,0000,120.00000,124.50000,119.00000,124.00000,6887000
03/20/2008,0000,121.00000,122.00000,118.00000,122.00000,3590000
03/21/2008,0000,122.00000,124.50000,120.00000,122.00000,4409000
03/25/2008,0000,123.50000,128.00000,123.50000,126.50000,4372000
03/26/2008,0000,129.00000,133.50000,129.00000,130.00000,6714000
03/27/2008,0000,132.00000,133.00000,127.00000,127.00000,5078000
03/28/2008,0000,129.50000,131.00000,128.00000,129.00000,3572000
03/31/2008,0000,132.00000,132.00000,128.50000,129.50000,2821000
04/01/2008,0000,130.00000,132.00000,123.50000,124.00000,3606000
04/02/2008,0000,127.00000,129.50000,126.00000,127.00000,3506000
04/03/2008,0000,129.00000,131.50000,128.50000,129.00000,4300000
04/07/2008,0000,132.00000,138.00000,132.00000,138.00000,6274000
04/08/2008,0000,140.00000,141.00000,136.50000,137.00000,7605000
04/09/2008,0000,137.00000,141.50000,136.00000,138.50000,4985000
04/10/2008,0000,140.50000,148.00000,140.50000,146.00000,6823000
04/11/2008,0000,148.00000,150.00000,142.00000,142.00000,8663000
04/14/2008,0000,141.50000,141.50000,132.50000,136.00000,6763000
04/15/2008,0000,136.00000,140.50000,136.00000,139.50000,5458000
04/16/2008,0000,143.00000,143.50000,138.50000,142.00000,5955000
04/17/2008,0000,146.00000,147.00000,139.00000,141.50000,5973000
04/18/2008,0000,138.50000,140.00000,134.00000,136.00000,4661000
04/21/2008,0000,137.00000,139.50000,134.00000,139.00000,3754000
04/22/2008,0000,141.00000,141.00000,137.50000,137.50000,2502000
04/23/2008,0000,138.00000,143.00000,137.50000,141.00000,5895000
04/24/2008,0000,142.00000,145.00000,142.00000,142.50000,4596000
04/25/2008,0000,143.00000,144.00000,136.50000,141.00000,6842000
04/28/2008,0000,143.00000,146.00000,142.00000,142.50000,6461000
04/29/2008,0000,146.50000,148.50000,144.00000,145.50000,9819000
04/30/2008,0000,146.00000,146.50000,143.00000,144.00000,4130000
05/02/2008,0000,148.00000,148.00000,141.00000,141.00000,6911000
05/05/2008,0000,144.00000,147.50000,143.00000,145.50000,6835000
05/06/2008,0000,147.00000,147.00000,143.00000,144.00000,5505000
05/07/2008,0000,146.50000,154.00000,146.00000,154.00000,11700000
05/08/2008,0000,156.00000,164.50000,156.00000,161.50000,23450000
05/09/2008,0000,164.00000,167.00000,158.00000,158.00000,10788000
05/12/2008,0000,161.50000,161.50000,150.50000,155.00000,6254000
05/13/2008,0000,155.00000,161.00000,152.50000,160.00000,5809000
05/14/2008,0000,165.50000,171.00000,164.00000,171.00000,13940000
05/15/2008,0000,170.50000,175.00000,168.00000,172.00000,13122000
05/16/2008,0000,175.00000,179.50000,173.00000,175.00000,9500000
05/19/2008,0000,178.50000,179.00000,175.50000,177.00000,5020000
05/20/2008,0000,178.50000,178.50000,168.50000,169.50000,7875000
05/21/2008,0000,170.00000,174.00000,169.50000,171.00000,5760000
05/22/2008,0000,172.50000,174.50000,170.00000,172.00000,4143000
05/23/2008,0000,173.00000,173.00000,160.00000,160.00000,7494000
05/26/2008,0000,157.00000,159.00000,149.00000,149.00000,6339000
05/27/2008,0000,149.00000,152.00000,144.00000,152.00000,6004000
05/28/2008,0000,153.00000,153.00000,144.00000,144.50000,4570000
05/29/2008,0000,146.50000,149.00000,141.00000,143.00000,4330000
05/30/2008,0000,142.00000,142.00000,133.00000,140.00000,9635000
06/02/2008,0000,138.50000,147.00000,138.00000,146.00000,6806000
06/03/2008,0000,145.00000,146.50000,141.50000,141.50000,3738000
06/04/2008,0000,138.00000,143.00000,135.00000,140.00000,4348000
06/05/2008,0000,140.00000,142.50000,137.00000,141.50000,3344000
06/06/2008,0000,144.50000,147.50000,142.50000,142.50000,5994000
06/10/2008,0000,144.00000,144.00000,134.00000,135.00000,4524000
06/11/2008,0000,134.50000,137.00000,127.00000,129.00000,4529000
06/12/2008,0000,132.00000,133.50000,126.00000,128.00000,6682000
06/13/2008,0000,130.00000,131.50000,127.50000,129.00000,3598000
06/16/2008,0000,131.00000,133.00000,128.00000,129.00000,2790000
06/17/2008,0000,129.50000,131.00000,128.00000,131.00000,2280000
06/18/2008,0000,133.00000,133.00000,131.00000,132.00000,2343000
06/19/2008,0000,130.00000,138.00000,130.00000,133.50000,5369000
06/20/2008,0000,133.00000,133.50000,128.50000,130.00000,2858000
06/23/2008,0000,130.00000,133.00000,129.00000,132.50000,3811000
06/24/2008,0000,136.00000,139.50000,134.00000,134.00000,7565000
06/25/2008,0000,136.00000,137.00000,129.00000,132.00000,3283000
06/26/2008,0000,131.50000,133.00000,130.00000,130.00000,2553000
06/27/2008,0000,124.00000,127.00000,121.00000,122.00000,3999000
06/30/2008,0000,123.50000,124.00000,113.50000,113.50000,4622000
07/01/2008,0000,106.50000,109.00000,106.00000,106.00000,3773000
07/02/2008,0000,103.00000,113.00000,103.00000,112.00000,5727000
07/03/2008,0000,110.00000,119.50000,107.00000,119.50000,6578000
07/04/2008,0000,122.00000,124.50000,117.00000,117.00000,5430000
07/07/2008,0000,117.50000,120.00000,114.50000,120.00000,2702000
07/08/2008,0000,120.00000,123.00000,113.00000,113.00000,4431000
07/09/2008,0000,116.00000,118.00000,113.00000,115.00000,4125000
07/10/2008,0000,115.00000,116.00000,109.00000,111.00000,3624000
07/11/2008,0000,113.00000,118.50000,112.50000,118.50000,4731000
07/14/2008,0000,120.00000,125.00000,120.00000,123.50000,6892000
07/15/2008,0000,122.50000,125.50000,118.50000,119.50000,5171000
07/16/2008,0000,119.50000,121.50000,116.00000,116.50000,4127000
07/17/2008,0000,120.50000,121.00000,116.00000,120.00000,4332000
07/18/2008,0000,120.00000,120.00000,114.50000,114.50000,3095000
07/21/2008,0000,116.00000,117.50000,113.00000,117.50000,4041000
07/22/2008,0000,117.50000,120.00000,115.00000,116.50000,3972000
07/23/2008,0000,114.00000,118.00000,114.00000,117.00000,4422000
07/24/2008,0000,115.50000,125.00000,115.00000,125.00000,9918000
07/25/2008,0000,122.50000,123.50000,118.50000,121.50000,4350000
07/29/2008,0000,119.00000,121.00000,116.00000,119.00000,2363000
07/30/2008,0000,121.50000,121.50000,116.00000,116.00000,2649000
07/31/2008,0000,118.00000,120.00000,109.00000,112.50000,4670000
08/01/2008,0000,110.00000,110.00000,106.50000,107.00000,2999000
08/04/2008,0000,106.00000,109.00000,106.00000,107.50000,2307000
08/05/2008,0000,107.50000,107.50000,100.00000,100.00000,4321000
08/06/2008,0000,101.00000,101.50000,93.00000,97.10000,7507000
08/07/2008,0000,96.90000,103.50000,95.30000,103.50000,8156000
08/08/2008,0000,102.00000,108.00000,99.50000,104.50000,7593000
08/11/2008,0000,106.00000,111.50000,106.00000,110.50000,3928000
08/12/2008,0000,111.00000,111.50000,108.00000,108.00000,3832000
08/13/2008,0000,107.00000,111.00000,106.00000,109.50000,5333000
08/14/2008,0000,111.50000,114.00000,111.00000,112.50000,6471000
08/15/2008,0000,113.50000,116.00000,109.00000,109.00000,5763000
08/18/2008,0000,109.00000,110.00000,105.00000,105.00000,3289000
08/19/2008,0000,104.00000,108.00000,102.00000,106.00000,3116000
08/20/2008,0000,106.00000,109.00000,105.50000,109.00000,2312000
08/21/2008,0000,111.00000,113.50000,109.00000,109.00000,3938000
08/22/2008,0000,112.00000,113.00000,106.50000,108.00000,3392000
08/25/2008,0000,109.00000,109.50000,104.00000,105.50000,1908000
08/26/2008,0000,103.00000,105.50000,102.50000,104.00000,2173000
08/27/2008,0000,105.00000,110.50000,104.00000,110.50000,6862000
08/28/2008,0000,105.50000,108.50000,105.00000,106.00000,8780000
08/29/2008,0000,108.00000,108.00000,105.00000,107.00000,3892000
09/01/2008,0000,109.00000,109.50000,105.00000,105.50000,6657000
09/02/2008,0000,105.00000,105.00000,100.50000,102.00000,3998000
09/03/2008,0000,100.00000,100.50000,94.90000,94.90000,5722000
09/04/2008,0000,92.20000,95.60000,88.50000,88.50000,4321000
09/05/2008,0000,83.40000,88.50000,83.40000,86.20000,3305000
09/08/2008,0000,90.70000,92.20000,89.50000,92.20000,3954000
09/09/2008,0000,92.20000,92.20000,85.80000,86.00000,4381000
09/10/2008,0000,83.00000,86.00000,82.50000,85.70000,3739000
09/11/2008,0000,85.70000,85.90000,79.80000,79.80000,5940000
09/12/2008,0000,80.00000,81.50000,74.30000,76.50000,6268000
09/15/2008,0000,73.40000,73.80000,71.20000,71.20000,3594000
09/16/2008,0000,66.30000,66.30000,66.30000,66.30000,908000
09/17/2008,0000,66.30000,68.80000,61.70000,61.70000,8354000
09/18/2008,0000,57.40000,59.80000,57.40000,59.10000,6603000
09/19/2008,0000,63.20000,63.20000,62.10000,63.20000,3875000
09/22/2008,0000,66.20000,67.60000,66.00000,67.60000,5402000
09/23/2008,0000,69.10000,72.30000,69.10000,72.30000,16345000
09/24/2008,0000,72.10000,77.20000,71.30000,76.30000,16518000
09/25/2008,0000,76.30000,78.50000,75.30000,75.60000,13828000
09/26/2008,0000,77.30000,77.80000,71.20000,71.20000,8009000
09/30/2008,0000,66.30000,66.30000,66.30000,66.30000,990000
10/01/2008,0000,70.90000,70.90000,69.60000,70.90000,4658000
10/02/2008,0000,71.90000,75.80000,71.00000,74.20000,6081000
10/03/2008,0000,71.00000,76.50000,69.30000,76.00000,5571000
10/06/2008,0000,74.30000,77.90000,74.10000,74.30000,5781000
10/07/2008,0000,70.50000,74.30000,70.50000,73.10000,4344000
10/08/2008,0000,70.00000,71.40000,68.00000,68.00000,4441000
10/09/2008,0000,66.00000,69.00000,63.30000,63.30000,4841000
10/13/2008,0000,61.10000,61.10000,61.10000,61.10000,583000
10/14/2008,0000,65.30000,65.30000,65.30000,65.30000,1274000
10/15/2008,0000,65.90000,67.50000,64.20000,67.50000,4316000
10/16/2008,0000,65.20000,66.50000,65.20000,65.20000,3525000
10/17/2008,0000,65.50000,66.50000,63.00000,63.00000,3917000
10/20/2008,0000,61.40000,67.30000,60.80000,67.20000,4126000
10/21/2008,0000,69.80000,71.90000,67.20000,68.00000,6622000
10/22/2008,0000,66.10000,68.30000,65.70000,65.70000,4120000
10/23/2008,0000,63.50000,63.50000,63.50000,63.50000,647000
10/24/2008,0000,61.30000,61.90000,61.30000,61.30000,1681000
10/27/2008,0000,57.10000,59.00000,57.10000,57.10000,2927000
10/28/2008,0000,53.20000,59.50000,53.20000,58.90000,4816000
10/29/2008,0000,62.50000,62.50000,54.80000,54.80000,5645000
10/30/2008,0000,55.00000,58.60000,51.20000,58.60000,6514000
10/31/2008,0000,56.50000,58.30000,55.00000,56.00000,6062000
11/03/2008,0000,58.20000,59.90000,57.50000,59.90000,2496000
11/04/2008,0000,63.00000,64.00000,60.80000,64.00000,8571000
11/05/2008,0000,68.20000,68.40000,66.60000,67.80000,11133000
11/06/2008,0000,63.10000,63.10000,63.10000,63.10000,2591000
11/07/2008,0000,58.70000,64.20000,58.70000,63.40000,8387000
11/10/2008,0000,62.50000,62.50000,59.00000,59.20000,6163000
11/11/2008,0000,57.00000,58.80000,56.00000,56.00000,3758000
11/12/2008,0000,53.50000,58.20000,53.50000,54.70000,4618000
11/13/2008,0000,50.90000,51.50000,50.90000,50.90000,2270000
11/14/2008,0000,52.00000,54.30000,47.35000,47.35000,8915000
11/17/2008,0000,44.05000,44.85000,44.05000,44.05000,3870000
11/18/2008,0000,41.00000,41.00000,41.00000,41.00000,732000
11/19/2008,0000,38.15000,40.70000,38.15000,39.10000,7627000
11/20/2008,0000,36.40000,40.00000,36.40000,36.40000,5635000
11/21/2008,0000,34.00000,38.50000,33.90000,38.40000,5983000
11/24/2008,0000,37.90000,37.90000,35.75000,35.75000,5053000
11/25/2008,0000,38.25000,38.25000,37.70000,38.25000,12208000
11/26/2008,0000,37.10000,39.80000,36.80000,39.60000,11541000
11/27/2008,0000,40.70000,41.80000,40.00000,40.80000,8421000
11/28/2008,0000,40.00000,42.50000,39.70000,41.95000,8718000
12/01/2008,0000,42.50000,43.40000,40.60000,40.65000,9310000
12/02/2008,0000,37.85000,38.45000,37.85000,37.85000,4781000
12/03/2008,0000,37.85000,38.50000,35.60000,35.60000,5782000
12/04/2008,0000,36.20000,37.90000,35.65000,36.20000,8134000
12/05/2008,0000,36.50000,37.20000,35.50000,36.15000,6503000
12/08/2008,0000,36.15000,38.65000,35.30000,38.65000,12910000
12/09/2008,0000,39.50000,40.60000,38.70000,38.70000,14494000
12/10/2008,0000,38.70000,41.40000,38.20000,41.40000,16196000
12/11/2008,0000,41.50000,43.30000,41.40000,41.60000,15458000
12/12/2008,0000,42.15000,44.50000,40.00000,41.50000,31512000
12/15/2008,0000,42.50000,44.20000,42.10000,43.50000,22393000
12/16/2008,0000,42.50000,43.25000,41.10000,41.90000,8627000
12/17/2008,0000,42.80000,43.35000,40.55000,40.55000,12968000
12/18/2008,0000,40.55000,41.00000,40.10000,40.70000,5991000
12/19/2008,0000,40.00000,41.95000,39.45000,41.20000,11072000
12/22/2008,0000,41.60000,42.65000,40.60000,42.00000,18561000
12/23/2008,0000,42.40000,42.95000,40.50000,42.50000,17555000
12/24/2008,0000,41.80000,42.25000,40.50000,40.60000,7099000
12/25/2008,0000,39.55000,41.40000,39.55000,40.60000,6957000
12/26/2008,0000,41.20000,42.60000,41.10000,41.30000,14194000
12/29/2008,0000,42.00000,42.60000,41.30000,41.80000,10708000
12/30/2008,0000,42.70000,44.00000,42.30000,43.30000,18898000
12/31/2008,0000,43.70000,45.20000,43.35000,44.20000,19473000
01/05/2009,0000,47.00000,47.25000,46.40000,47.25000,14464000
01/06/2009,0000,47.25000,47.50000,45.15000,45.50000,15283000
01/07/2009,0000,46.00000,46.65000,45.05000,45.70000,12992000
01/08/2009,0000,43.50000,44.20000,42.55000,42.55000,8436000
01/09/2009,0000,42.00000,43.00000,41.60000,41.90000,5730000
01/12/2009,0000,41.90000,42.80000,41.80000,41.95000,5202000
01/13/2009,0000,41.30000,41.95000,41.00000,41.90000,2943000
01/14/2009,0000,42.40000,43.20000,41.90000,41.90000,5672000
01/15/2009,0000,40.05000,40.60000,39.50000,39.60000,4435000
01/16/2009,0000,40.45000,40.50000,39.80000,40.50000,3268000
01/19/2009,0000,40.00000,41.30000,40.00000,40.90000,3470000
01/20/2009,0000,40.50000,40.90000,39.90000,40.00000,2529000
01/21/2009,0000,38.80000,40.00000,38.80000,39.20000,3028000
02/02/2009,0000,39.20000,40.50000,39.20000,39.95000,2433000
02/03/2009,0000,40.10000,41.80000,40.10000,41.25000,3581000
02/04/2009,0000,41.80000,41.85000,40.50000,40.70000,2793000
02/05/2009,0000,40.00000,40.70000,39.85000,40.00000,2675000
02/06/2009,0000,40.50000,41.40000,40.50000,40.65000,3703000
02/09/2009,0000,41.10000,42.90000,41.00000,41.80000,8691000
02/10/2009,0000,41.90000,42.50000,41.50000,41.70000,3568000
02/11/2009,0000,40.80000,42.20000,40.60000,41.65000,4866000
02/12/2009,0000,41.65000,42.50000,40.25000,40.25000,5958000
02/13/2009,0000,40.35000,41.50000,40.35000,41.25000,3537000
02/16/2009,0000,42.00000,43.50000,41.30000,42.50000,8984000
02/17/2009,0000,42.50000,43.35000,42.10000,43.05000,13005000
02/18/2009,0000,42.20000,42.60000,41.50000,41.85000,4374000
02/19/2009,0000,42.10000,43.25000,41.85000,43.15000,9019000
02/20/2009,0000,43.15000,44.20000,42.00000,42.00000,9726000
02/23/2009,0000,41.90000,42.30000,40.60000,41.95000,5588000
02/24/2009,0000,41.00000,41.60000,41.00000,41.30000,2546000
02/25/2009,0000,42.50000,44.15000,42.10000,44.15000,14611000
02/26/2009,0000,44.40000,44.45000,42.70000,43.10000,9200000
02/27/2009,0000,43.30000,43.75000,42.85000,43.20000,6677000
03/02/2009,0000,42.00000,42.95000,40.50000,40.55000,7089000
03/03/2009,0000,39.00000,40.00000,38.05000,40.00000,4702000
03/04/2009,0000,40.00000,42.40000,40.00000,42.30000,7421000
03/05/2009,0000,43.50000,43.50000,41.80000,41.80000,8413000
03/06/2009,0000,40.60000,42.80000,40.60000,41.65000,4332000
03/09/2009,0000,41.70000,43.30000,41.55000,42.05000,6480000
03/10/2009,0000,42.20000,42.90000,42.00000,42.20000,3929000
03/11/2009,0000,43.40000,44.50000,42.70000,42.70000,14105000
03/12/2009,0000,43.20000,43.20000,42.35000,42.70000,4109000
03/13/2009,0000,44.00000,44.40000,43.20000,43.50000,10285000
03/16/2009,0000,44.40000,46.10000,44.00000,44.80000,15955000
03/17/2009,0000,45.50000,45.90000,44.00000,44.70000,7616000
03/18/2009,0000,46.00000,47.40000,45.65000,46.00000,20247000
03/19/2009,0000,46.90000,47.40000,44.50000,45.05000,12823000
03/20/2009,0000,46.00000,46.60000,45.05000,45.45000,11078000
03/23/2009,0000,45.35000,45.60000,43.50000,45.10000,9663000
03/24/2009,0000,46.60000,46.70000,45.30000,45.40000,9707000
03/25/2009,0000,45.10000,46.20000,45.05000,45.60000,7774000
03/26/2009,0000,46.20000,48.75000,46.00000,48.75000,30870000
03/27/2009,0000,51.50000,52.10000,51.50000,52.10000,19518000
03/30/2009,0000,54.40000,54.40000,50.70000,51.00000,29213000
03/31/2009,0000,50.30000,51.30000,48.00000,48.80000,10842000
04/01/2009,0000,50.00000,52.20000,49.50000,51.80000,12881000
04/02/2009,0000,52.30000,52.80000,50.50000,52.20000,14174000
04/03/2009,0000,54.20000,55.80000,53.50000,53.50000,21048000
04/06/2009,0000,53.70000,54.20000,52.20000,52.50000,9510000
04/07/2009,0000,52.50000,54.80000,52.50000,54.00000,10273000
04/08/2009,0000,52.80000,53.60000,52.10000,52.30000,6143000
04/09/2009,0000,53.50000,54.70000,52.50000,53.20000,12328000
04/10/2009,0000,54.00000,54.80000,51.60000,52.60000,12168000
04/13/2009,0000,52.10000,56.20000,51.50000,56.20000,13849000
04/14/2009,0000,55.80000,57.00000,54.40000,55.60000,11227000
04/15/2009,0000,56.10000,59.00000,55.90000,56.80000,11720000
04/16/2009,0000,58.30000,58.40000,56.10000,56.90000,7980000
04/17/2009,0000,57.50000,59.60000,53.00000,54.00000,21848000
04/20/2009,0000,54.00000,56.20000,52.50000,56.20000,17290000
04/21/2009,0000,54.00000,55.70000,54.00000,55.00000,8514000
04/22/2009,0000,55.50000,55.90000,53.80000,54.00000,8498000
04/23/2009,0000,53.00000,53.20000,50.50000,51.00000,8372000
04/24/2009,0000,51.50000,53.00000,51.00000,51.80000,9196000
04/27/2009,0000,52.10000,52.50000,48.20000,48.25000,9360000
04/28/2009,0000,47.40000,49.00000,44.90000,44.90000,9443000
04/29/2009,0000,44.90000,45.40000,42.80000,42.80000,8553000
04/30/2009,0000,45.65000,45.75000,44.05000,45.75000,7206000
05/04/2009,0000,47.10000,48.00000,45.70000,46.50000,9130000
05/05/2009,0000,46.70000,48.40000,46.70000,47.20000,8690000
05/06/2009,0000,47.20000,50.50000,46.50000,50.50000,17055000
05/07/2009,0000,53.00000,53.40000,50.00000,51.80000,15790000
05/08/2009,0000,51.40000,53.50000,51.40000,52.10000,10215000
05/11/2009,0000,53.00000,54.00000,52.10000,52.10000,8030000
05/12/2009,0000,51.00000,51.60000,48.70000,48.90000,6473000
05/13/2009,0000,49.50000,51.70000,49.40000,51.10000,7459000
05/14/2009,0000,50.00000,52.20000,49.60000,50.00000,5631000
05/15/2009,0000,50.50000,51.20000,49.70000,49.70000,5049000
05/18/2009,0000,49.20000,50.50000,48.85000,48.85000,4288000
05/19/2009,0000,50.50000,52.20000,50.00000,52.20000,11158000
05/20/2009,0000,53.40000,55.70000,53.30000,55.50000,31479000
05/21/2009,0000,57.00000,59.00000,57.00000,58.20000,20957000
05/22/2009,0000,58.00000,62.00000,57.00000,61.20000,28613000
05/25/2009,0000,64.00000,64.00000,60.40000,61.50000,22064000
05/26/2009,0000,61.50000,64.60000,58.60000,59.80000,19806000
05/27/2009,0000,62.70000,63.00000,61.50000,61.70000,10963000
06/01/2009,0000,63.50000,65.50000,62.50000,64.20000,14603000
06/02/2009,0000,66.00000,66.00000,59.90000,60.30000,13814000
06/03/2009,0000,60.30000,62.90000,60.30000,61.00000,10427000
06/04/2009,0000,60.50000,62.00000,60.00000,60.10000,5973000
06/05/2009,0000,61.40000,62.80000,60.30000,61.10000,9727000
06/08/2009,0000,61.70000,61.70000,57.00000,57.10000,8817000
06/09/2009,0000,56.80000,57.30000,53.20000,53.20000,6621000
06/10/2009,0000,53.30000,55.00000,52.50000,52.60000,8253000
06/11/2009,0000,54.00000,56.20000,53.50000,56.20000,9988000
06/12/2009,0000,58.00000,60.00000,58.00000,58.60000,15489000
06/15/2009,0000,59.00000,59.00000,54.50000,54.50000,8613000
06/16/2009,0000,54.20000,55.50000,52.60000,55.00000,6469000
06/17/2009,0000,55.30000,56.60000,54.60000,55.00000,6796000
06/18/2009,0000,55.20000,56.40000,53.00000,53.80000,4543000
06/19/2009,0000,53.90000,55.50000,53.50000,55.20000,4692000
06/22/2009,0000,56.00000,56.00000,54.40000,55.50000,4460000
06/23/2009,0000,53.50000,54.50000,53.50000,53.50000,3074000
06/24/2009,0000,54.00000,55.00000,53.50000,54.20000,3132000
06/25/2009,0000,54.60000,57.90000,54.60000,57.90000,10558000
06/26/2009,0000,59.20000,61.00000,59.00000,59.10000,19761000
06/29/2009,0000,60.10000,60.50000,58.00000,59.00000,7781000
06/30/2009,0000,61.90000,63.10000,61.00000,61.30000,24955000
07/01/2009,0000,60.50000,62.30000,59.60000,61.70000,12919000
07/02/2009,0000,62.80000,64.00000,62.00000,62.20000,13078000
07/03/2009,0000,60.50000,63.30000,60.50000,62.60000,8966000
07/06/2009,0000,62.90000,63.30000,61.40000,61.50000,6997000
07/07/2009,0000,61.40000,62.00000,60.20000,62.00000,5987000
07/08/2009,0000,61.80000,64.40000,61.50000,63.20000,23610000
07/09/2009,0000,63.90000,64.20000,62.60000,62.80000,10550000
07/10/2009,0000,63.20000,63.40000,61.30000,61.50000,7353000
07/13/2009,0000,62.50000,63.30000,59.70000,60.00000,11827000
07/14/2009,0000,60.80000,60.90000,59.20000,60.70000,6669000
07/15/2009,0000,61.30000,61.70000,60.00000,61.00000,6530000
07/16/2009,0000,62.00000,62.50000,60.60000,60.60000,7208000
07/17/2009,0000,61.30000,62.40000,60.50000,61.70000,9013000
07/20/2009,0000,62.40000,62.40000,61.10000,61.60000,6537000
07/21/2009,0000,62.20000,64.20000,62.20000,62.70000,16312000
07/22/2009,0000,64.50000,67.00000,64.00000,67.00000,31080000
07/23/2009,0000,69.10000,69.70000,67.00000,67.10000,28153000
07/24/2009,0000,68.60000,69.50000,67.10000,67.60000,17550000
07/27/2009,0000,68.80000,69.00000,67.10000,67.40000,7773000
07/28/2009,0000,67.40000,70.00000,67.40000,68.50000,12644000
07/29/2009,0000,68.50000,68.60000,65.00000,65.50000,12952000
07/30/2009,0000,65.00000,65.00000,62.50000,63.40000,6266000
07/31/2009,0000,65.00000,65.00000,63.50000,63.60000,4439000
08/03/2009,0000,63.60000,64.00000,62.60000,63.00000,3244000
08/04/2009,0000,64.80000,64.80000,62.50000,63.00000,7225000
08/05/2009,0000,63.20000,63.70000,60.00000,60.60000,6239000
08/06/2009,0000,61.10000,63.00000,60.60000,62.50000,7290000
08/10/2009,0000,62.20000,63.60000,60.60000,61.20000,4712000
08/11/2009,0000,61.20000,62.80000,61.00000,62.80000,3397000
08/12/2009,0000,62.60000,64.50000,62.50000,63.20000,5794000
08/13/2009,0000,63.90000,64.50000,63.40000,64.00000,5910000
08/14/2009,0000,64.50000,65.00000,62.80000,62.90000,4727000
08/17/2009,0000,62.00000,62.60000,61.00000,61.00000,3535000
08/18/2009,0000,59.50000,60.20000,56.80000,57.50000,6457000
08/19/2009,0000,58.40000,58.50000,57.20000,58.00000,2741000
08/20/2009,0000,58.00000,58.50000,56.40000,57.30000,5353000
08/21/2009,0000,52.00000,53.10000,51.00000,51.30000,6347000
08/24/2009,0000,51.60000,52.40000,51.10000,51.80000,2992000
08/25/2009,0000,52.00000,53.70000,51.50000,52.20000,3090000
08/26/2009,0000,52.00000,52.40000,50.50000,50.80000,2738000
08/27/2009,0000,50.00000,51.00000,49.50000,49.50000,2648000
08/28/2009,0000,49.50000,49.50000,47.25000,47.60000,5952000
08/31/2009,0000,47.20000,47.50000,44.30000,45.60000,5884000
09/01/2009,0000,44.95000,47.00000,44.00000,47.00000,6261000
09/02/2009,0000,47.00000,49.60000,46.60000,49.40000,6682000
09/03/2009,0000,50.00000,51.00000,49.10000,49.35000,6598000
09/04/2009,0000,49.35000,50.50000,49.00000,49.00000,3059000
09/07/2009,0000,49.00000,49.60000,46.60000,47.10000,6734000
09/08/2009,0000,47.50000,48.50000,46.55000,48.05000,4904000
09/09/2009,0000,48.55000,49.35000,48.20000,48.50000,4262000
09/10/2009,0000,49.70000,49.70000,48.00000,48.10000,2417000
09/11/2009,0000,48.20000,48.65000,48.05000,48.50000,1644000
09/14/2009,0000,48.00000,48.40000,47.30000,47.40000,1744000
09/15/2009,0000,47.50000,47.95000,47.00000,47.20000,1706000
09/16/2009,0000,47.50000,50.50000,47.50000,50.50000,8706000
09/17/2009,0000,51.90000,52.50000,50.50000,50.70000,9982000
09/18/2009,0000,50.50000,51.60000,50.00000,51.50000,4755000
09/21/2009,0000,51.30000,51.30000,50.60000,50.80000,3080000
09/22/2009,0000,50.80000,52.50000,50.60000,52.00000,8426000
09/23/2009,0000,53.00000,55.30000,52.90000,54.00000,22514000
09/24/2009,0000,54.00000,54.50000,53.00000,53.20000,4943000
09/25/2009,0000,52.60000,54.80000,52.50000,53.90000,6161000
09/28/2009,0000,54.10000,54.20000,51.60000,51.70000,2763000
09/29/2009,0000,52.20000,53.50000,52.00000,52.50000,2604000
09/30/2009,0000,52.80000,54.50000,52.80000,53.70000,5462000
10/01/2009,0000,54.60000,54.60000,52.80000,52.90000,2736000
10/02/2009,0000,51.80000,52.50000,51.80000,51.80000,2905000
10/05/2009,0000,51.80000,52.80000,51.80000,52.60000,1418000
10/06/2009,0000,52.90000,53.50000,52.50000,52.70000,3141000
10/07/2009,0000,53.30000,54.90000,53.30000,53.80000,8237000
10/08/2009,0000,54.10000,54.20000,52.50000,52.50000,3882000
10/09/2009,0000,52.80000,53.80000,52.20000,52.50000,2414000
10/12/2009,0000,53.00000,53.20000,52.50000,52.60000,1969000
10/13/2009,0000,52.30000,54.00000,52.00000,52.90000,2941000
10/14/2009,0000,53.60000,54.00000,53.10000,53.10000,2920000
10/15/2009,0000,53.80000,54.80000,53.50000,54.20000,10673000
10/16/2009,0000,55.00000,57.90000,54.80000,57.70000,21523000
10/19/2009,0000,58.90000,59.80000,58.20000,58.20000,13716000
10/20/2009,0000,59.00000,59.60000,58.00000,58.20000,8853000
10/21/2009,0000,58.10000,58.10000,56.50000,57.00000,6136000
10/22/2009,0000,57.20000,58.00000,55.50000,56.00000,6458000
10/23/2009,0000,56.00000,56.70000,55.00000,55.20000,8089000
10/26/2009,0000,55.50000,55.80000,53.70000,53.80000,5817000
10/27/2009,0000,53.60000,54.40000,52.50000,54.40000,3749000
10/28/2009,0000,54.40000,54.90000,53.00000,53.00000,3164000
10/29/2009,0000,52.00000,52.40000,50.60000,51.50000,5446000
10/30/2009,0000,52.10000,52.40000,50.50000,50.50000,3933000
11/02/2009,0000,49.80000,50.50000,49.00000,50.50000,2278000
11/03/2009,0000,51.30000,52.80000,51.00000,52.20000,4087000
11/04/2009,0000,53.80000,54.00000,53.10000,53.10000,3925000
11/05/2009,0000,53.20000,54.00000,52.10000,52.10000,2265000
11/06/2009,0000,53.00000,54.00000,52.60000,52.80000,3403000
11/09/2009,0000,53.20000,54.50000,52.60000,54.50000,4085000
11/10/2009,0000,55.00000,55.40000,53.60000,53.70000,4313000
11/11/2009,0000,53.70000,54.80000,53.50000,54.60000,4086000
11/12/2009,0000,54.70000,54.70000,53.60000,53.60000,2596000
11/13/2009,0000,53.00000,53.90000,53.00000,53.20000,2155000
11/16/2009,0000,53.90000,56.90000,53.60000,56.90000,12989000
11/17/2009,0000,56.70000,56.70000,55.10000,55.20000,8768000
11/18/2009,0000,55.20000,58.20000,55.20000,56.90000,10685000
11/19/2009,0000,56.90000,58.00000,55.60000,56.30000,8380000
11/20/2009,0000,56.30000,57.80000,55.60000,56.90000,9849000
11/23/2009,0000,57.50000,59.30000,57.10000,57.30000,14526000
11/24/2009,0000,57.90000,60.30000,57.80000,58.70000,27025000
11/25/2009,0000,59.20000,59.30000,56.80000,57.00000,10550000
11/26/2009,0000,57.60000,58.20000,56.60000,56.60000,6549000
11/27/2009,0000,55.60000,58.80000,55.60000,57.50000,19807000
11/30/2009,0000,58.80000,59.50000,57.20000,58.00000,14906000
12/01/2009,0000,58.00000,59.40000,57.60000,58.30000,12022000
12/02/2009,0000,59.00000,61.00000,58.70000,58.70000,21292000
12/03/2009,0000,58.90000,59.50000,57.60000,57.80000,7098000
12/04/2009,0000,58.00000,59.40000,57.90000,58.00000,8299000
12/07/2009,0000,58.90000,60.50000,58.50000,60.00000,14321000
12/08/2009,0000,61.40000,63.50000,60.20000,60.50000,26675000
12/09/2009,0000,60.70000,64.70000,60.50000,64.70000,31091000
12/11/2009,0000,63.00000,64.00000,61.70000,61.70000,18155000
12/14/2009,0000,62.30000,62.80000,60.90000,61.30000,10136000
12/15/2009,0000,62.00000,62.40000,60.80000,60.80000,6455000
12/16/2009,0000,61.00000,61.40000,60.00000,60.10000,5886000
12/17/2009,0000,60.60000,61.00000,57.20000,57.20000,10071000
12/18/2009,0000,56.20000,58.20000,56.20000,57.80000,4609000
12/21/2009,0000,59.20000,59.80000,58.20000,58.20000,7021000
12/22/2009,0000,58.50000,59.70000,58.30000,58.70000,5874000
12/23/2009,0000,58.80000,59.00000,57.80000,58.00000,4176000
12/25/2009,0000,58.40000,58.50000,57.80000,57.80000,3244000
12/28/2009,0000,57.80000,58.30000,57.10000,57.10000,3733000
12/29/2009,0000,57.30000,59.10000,57.30000,58.60000,7459502
