DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,126.50000,128.00000,126.50000,126.50000,69000
04/03/2007,0000,128.00000,128.00000,126.00000,126.00000,50000
04/04/2007,0000,126.00000,128.00000,126.00000,128.00000,167000
04/09/2007,0000,129.50000,129.50000,127.50000,127.50000,155000
04/10/2007,0000,128.50000,130.00000,127.50000,127.50000,106000
04/11/2007,0000,128.00000,129.50000,126.50000,127.00000,39000
04/12/2007,0000,127.00000,135.50000,127.00000,135.50000,187000
04/13/2007,0000,139.50000,140.00000,132.50000,133.00000,145000
04/16/2007,0000,145.00000,145.00000,140.00000,140.00000,352000
04/17/2007,0000,142.50000,143.00000,132.00000,132.00000,149000
04/18/2007,0000,132.00000,139.00000,132.00000,136.00000,273000
04/19/2007,0000,135.00000,138.50000,133.00000,134.00000,99000
04/20/2007,0000,135.00000,136.00000,132.00000,134.00000,173000
04/23/2007,0000,134.50000,138.50000,134.00000,134.50000,331000
04/24/2007,0000,136.00000,139.00000,135.00000,136.00000,309000
04/26/2007,0000,135.00000,137.00000,134.50000,135.00000,333000
04/27/2007,0000,137.00000,137.00000,133.50000,135.00000,130000
04/30/2007,0000,136.00000,136.50000,132.00000,134.00000,276000
05/02/2007,0000,134.00000,134.50000,133.00000,133.00000,242000
05/03/2007,0000,134.00000,134.00000,131.00000,133.00000,328000
05/04/2007,0000,133.00000,133.00000,131.00000,131.00000,212000
05/07/2007,0000,131.00000,132.00000,130.50000,130.50000,147000
05/08/2007,0000,131.00000,137.00000,130.00000,133.50000,338000
05/09/2007,0000,132.50000,135.00000,130.50000,130.50000,213000
05/10/2007,0000,131.00000,132.50000,130.50000,131.00000,132000
05/11/2007,0000,133.00000,133.00000,131.00000,131.00000,50000
05/14/2007,0000,130.50000,131.50000,130.00000,131.00000,43000
05/15/2007,0000,131.00000,131.00000,129.50000,131.00000,53000
05/16/2007,0000,130.00000,130.00000,128.00000,130.00000,56000
05/17/2007,0000,130.00000,130.50000,128.00000,130.00000,82000
05/18/2007,0000,130.00000,131.50000,128.00000,130.00000,50000
05/21/2007,0000,130.00000,131.50000,129.00000,130.00000,84000
05/22/2007,0000,130.00000,131.00000,129.00000,130.00000,114000
05/23/2007,0000,130.00000,130.00000,129.00000,130.00000,81000
05/24/2007,0000,131.50000,131.50000,128.00000,130.00000,54000
05/25/2007,0000,129.50000,130.00000,128.00000,130.00000,95000
05/28/2007,0000,129.50000,129.50000,124.00000,129.00000,150000
05/29/2007,0000,129.00000,129.00000,126.50000,128.00000,49000
05/30/2007,0000,126.00000,127.50000,126.00000,126.50000,40000
05/31/2007,0000,127.00000,127.00000,124.50000,125.00000,19000
06/04/2007,0000,127.50000,128.00000,126.00000,126.50000,29000
06/05/2007,0000,126.00000,126.50000,125.50000,126.50000,45000
06/06/2007,0000,126.00000,127.00000,126.00000,126.50000,94000
06/07/2007,0000,126.00000,126.00000,123.50000,126.00000,68000
06/08/2007,0000,125.50000,125.50000,124.00000,124.00000,71000
06/11/2007,0000,125.50000,126.50000,125.00000,126.50000,106000
06/12/2007,0000,126.50000,134.50000,126.50000,133.00000,256000
06/13/2007,0000,134.00000,135.00000,130.00000,130.00000,147000
06/14/2007,0000,132.00000,133.00000,131.00000,131.50000,163000
06/15/2007,0000,132.00000,137.00000,131.00000,135.00000,182000
06/20/2007,0000,137.00000,137.00000,131.00000,131.00000,46000
06/21/2007,0000,132.00000,132.00000,128.00000,130.00000,83000
06/22/2007,0000,130.00000,132.00000,129.00000,129.00000,41000
06/25/2007,0000,131.00000,132.00000,129.00000,129.00000,61000
06/26/2007,0000,130.00000,131.00000,128.00000,130.00000,113000
06/27/2007,0000,130.00000,131.00000,128.00000,128.00000,101000
06/28/2007,0000,128.50000,131.50000,128.00000,130.50000,77000
06/29/2007,0000,129.00000,131.00000,129.00000,131.00000,39000
07/02/2007,0000,130.00000,132.00000,128.50000,129.00000,67000
07/03/2007,0000,130.00000,131.00000,128.50000,128.50000,120000
07/04/2007,0000,130.00000,130.00000,127.00000,129.00000,101000
07/05/2007,0000,129.50000,129.50000,128.00000,129.50000,63000
07/06/2007,0000,129.00000,129.50000,127.50000,128.00000,62000
07/09/2007,0000,129.00000,130.50000,128.00000,130.50000,85000
07/10/2007,0000,131.50000,139.50000,131.00000,139.50000,250000
07/11/2007,0000,149.00000,149.00000,146.00000,149.00000,507000
07/12/2007,0000,154.00000,154.00000,139.00000,149.00000,272000
07/13/2007,0000,149.00000,149.00000,143.00000,145.00000,88000
07/17/2007,0000,143.00000,143.00000,138.00000,138.00000,157000
07/18/2007,0000,139.00000,139.00000,134.00000,136.00000,65000
07/19/2007,0000,134.00000,139.00000,133.00000,135.00000,116000
07/20/2007,0000,135.00000,137.00000,132.00000,137.00000,144000
07/23/2007,0000,137.00000,138.00000,135.00000,136.00000,76000
07/24/2007,0000,136.50000,145.50000,135.00000,145.50000,168000
07/25/2007,0000,149.00000,149.00000,143.50000,144.00000,128000
07/26/2007,0000,144.00000,145.00000,137.00000,138.50000,78000
07/27/2007,0000,140.00000,148.00000,139.00000,140.00000,82000
07/31/2007,0000,141.00000,143.00000,140.00000,140.00000,84000
08/01/2007,0000,138.00000,142.50000,138.00000,139.00000,109000
08/02/2007,0000,142.00000,142.00000,134.00000,134.00000,71000
08/03/2007,0000,137.00000,141.00000,135.00000,140.00000,38000
08/06/2007,0000,131.00000,140.00000,131.00000,135.00000,46000
08/07/2007,0000,138.00000,139.00000,136.50000,136.50000,24000
08/08/2007,0000,138.50000,143.50000,138.50000,142.50000,43000
08/09/2007,0000,143.00000,143.00000,140.00000,140.50000,26000
08/10/2007,0000,137.00000,150.00000,137.00000,145.00000,402000
08/14/2007,0000,143.00000,149.00000,143.00000,145.00000,114000
08/15/2007,0000,145.00000,147.00000,135.50000,138.00000,152000
08/16/2007,0000,135.00000,138.00000,135.00000,136.00000,131000
08/17/2007,0000,136.00000,137.00000,130.00000,136.00000,216000
08/20/2007,0000,140.00000,142.00000,138.00000,138.00000,78000
08/21/2007,0000,135.00000,140.00000,135.00000,138.00000,52000
08/22/2007,0000,136.00000,138.00000,135.00000,138.00000,61000
08/23/2007,0000,141.00000,142.00000,137.50000,138.00000,122000
08/24/2007,0000,138.00000,142.00000,138.00000,139.00000,78000
08/27/2007,0000,142.00000,142.00000,138.00000,138.00000,140000
08/28/2007,0000,142.00000,142.00000,138.00000,139.00000,168000
08/29/2007,0000,139.00000,139.00000,136.00000,137.00000,22000
08/30/2007,0000,142.00000,142.00000,137.50000,140.00000,82000
08/31/2007,0000,141.50000,141.50000,140.00000,140.00000,68000
09/03/2007,0000,140.00000,142.00000,140.00000,140.50000,40000
09/04/2007,0000,141.00000,145.00000,140.00000,142.50000,95000
09/05/2007,0000,144.00000,145.00000,143.00000,144.50000,100000
09/06/2007,0000,138.00000,141.50000,138.00000,141.00000,61000
09/07/2007,0000,142.00000,143.00000,140.00000,140.00000,47000
09/10/2007,0000,140.00000,142.00000,139.00000,140.00000,29000
09/11/2007,0000,141.00000,143.50000,140.50000,143.00000,68000
09/12/2007,0000,144.00000,144.50000,141.50000,141.50000,60000
09/13/2007,0000,141.50000,141.50000,138.00000,138.00000,84000
09/14/2007,0000,139.50000,139.50000,137.00000,139.00000,24000
09/17/2007,0000,138.00000,139.00000,135.50000,139.00000,34000
09/19/2007,0000,139.00000,139.00000,135.50000,138.00000,20000
09/20/2007,0000,138.00000,140.00000,136.50000,140.00000,20000
09/21/2007,0000,138.50000,142.50000,138.50000,142.50000,29000
09/26/2007,0000,150.00000,151.00000,144.00000,148.50000,158000
09/27/2007,0000,151.00000,152.00000,149.50000,152.00000,121000
09/28/2007,0000,152.00000,162.00000,152.00000,158.00000,139000
10/01/2007,0000,162.00000,170.50000,157.00000,170.50000,126000
10/02/2007,0000,172.00000,180.00000,171.00000,176.50000,208000
10/03/2007,0000,176.00000,176.50000,174.00000,174.50000,96000
10/04/2007,0000,174.50000,174.50000,169.00000,174.00000,88000
10/05/2007,0000,174.00000,184.00000,174.00000,180.00000,168000
10/08/2007,0000,182.00000,192.50000,180.00000,190.00000,288000
10/09/2007,0000,185.00000,188.00000,182.00000,184.00000,134000
10/11/2007,0000,183.00000,185.00000,179.00000,180.00000,67000
10/12/2007,0000,181.00000,189.00000,176.00000,185.00000,162000
10/15/2007,0000,183.00000,192.00000,182.50000,189.50000,141000
10/16/2007,0000,187.00000,201.00000,187.00000,200.00000,251000
10/17/2007,0000,196.00000,208.00000,196.00000,202.00000,183000
10/18/2007,0000,202.00000,207.00000,199.00000,204.00000,218000
10/19/2007,0000,202.00000,206.50000,201.00000,206.00000,302000
10/22/2007,0000,202.00000,205.00000,198.00000,205.00000,160000
10/23/2007,0000,205.00000,205.00000,201.00000,201.00000,188000
10/24/2007,0000,207.00000,207.00000,200.00000,206.00000,234000
10/25/2007,0000,206.00000,206.00000,203.00000,205.00000,162000
10/26/2007,0000,203.00000,204.50000,202.00000,204.50000,69000
10/29/2007,0000,204.50000,217.50000,202.00000,215.00000,225000
10/30/2007,0000,215.00000,215.00000,209.00000,213.50000,173000
10/31/2007,0000,212.00000,213.00000,210.00000,210.00000,174000
11/01/2007,0000,210.00000,216.00000,209.00000,209.00000,157000
11/02/2007,0000,206.00000,210.50000,205.00000,210.00000,192000
11/05/2007,0000,210.00000,222.50000,210.00000,222.50000,602000
11/06/2007,0000,220.00000,232.00000,220.00000,231.00000,432000
11/07/2007,0000,231.00000,244.50000,231.00000,244.50000,252000
11/08/2007,0000,240.00000,242.00000,235.50000,237.00000,231000
11/09/2007,0000,240.00000,240.00000,235.00000,235.00000,186000
11/12/2007,0000,226.00000,234.00000,226.00000,231.00000,377000
11/13/2007,0000,230.00000,235.00000,228.00000,232.00000,407000
11/14/2007,0000,238.00000,238.00000,232.00000,233.00000,388000
11/15/2007,0000,233.00000,236.50000,230.00000,230.50000,262000
11/16/2007,0000,230.00000,234.00000,230.00000,234.00000,321000
11/19/2007,0000,231.00000,234.00000,231.00000,232.00000,109000
11/20/2007,0000,232.00000,240.00000,229.50000,240.00000,135000
11/21/2007,0000,242.00000,242.00000,236.50000,239.50000,240000
11/22/2007,0000,239.50000,254.00000,239.50000,244.00000,388000
11/23/2007,0000,245.00000,245.00000,242.00000,244.00000,311000
11/26/2007,0000,244.00000,246.00000,238.00000,238.00000,406000
11/27/2007,0000,238.00000,238.00000,234.50000,237.00000,157000
11/28/2007,0000,236.00000,236.00000,233.50000,233.50000,83000
11/29/2007,0000,233.50000,241.00000,233.00000,233.50000,182000
11/30/2007,0000,234.00000,238.00000,232.00000,233.00000,140000
12/03/2007,0000,234.00000,236.00000,232.00000,234.00000,182000
12/04/2007,0000,231.50000,234.00000,231.00000,232.00000,36000
12/05/2007,0000,231.00000,234.00000,231.00000,233.00000,57000
12/06/2007,0000,233.00000,235.00000,230.00000,230.00000,148000
12/07/2007,0000,230.00000,230.00000,214.00000,214.00000,441000
12/10/2007,0000,199.50000,200.00000,199.50000,199.50000,80000
12/11/2007,0000,186.00000,199.00000,186.00000,198.50000,341000
12/12/2007,0000,192.00000,195.00000,189.00000,195.00000,229000
12/13/2007,0000,192.00000,194.50000,191.00000,194.50000,259000
12/14/2007,0000,194.50000,200.00000,191.00000,200.00000,169000
12/17/2007,0000,200.00000,205.00000,199.00000,201.50000,286000
12/18/2007,0000,201.00000,201.50000,199.00000,201.00000,79000
12/19/2007,0000,200.00000,201.00000,199.00000,201.00000,131000
12/20/2007,0000,201.00000,201.00000,199.00000,199.00000,104000
12/21/2007,0000,199.00000,201.00000,199.00000,199.00000,98000
12/24/2007,0000,203.00000,203.00000,199.00000,200.00000,137000
12/25/2007,0000,200.00000,200.00000,197.50000,200.00000,113000
12/26/2007,0000,200.00000,208.00000,200.00000,208.00000,115000
12/27/2007,0000,208.00000,222.50000,208.00000,222.50000,219000
12/28/2007,0000,225.00000,228.00000,223.00000,227.50000,102000
12/31/2007,0000,230.00000,230.00000,224.00000,229.00000,162000
01/02/2008,0000,228.00000,229.00000,223.50000,229.00000,73000
01/03/2008,0000,225.00000,229.00000,222.50000,229.00000,89000
01/04/2008,0000,225.00000,229.00000,225.00000,226.00000,211000
01/07/2008,0000,226.00000,226.00000,223.00000,224.50000,317000
01/08/2008,0000,224.50000,224.50000,223.00000,223.00000,151000
01/09/2008,0000,207.50000,222.00000,207.50000,220.00000,335000
01/10/2008,0000,219.50000,220.00000,215.00000,220.00000,295000
01/11/2008,0000,220.00000,220.00000,217.00000,220.00000,85000
01/14/2008,0000,218.00000,220.00000,217.00000,220.00000,134000
01/15/2008,0000,220.00000,223.00000,219.00000,223.00000,47000
01/16/2008,0000,208.00000,223.00000,208.00000,220.00000,124000
01/17/2008,0000,217.50000,219.00000,217.00000,219.00000,47000
01/18/2008,0000,217.00000,218.00000,213.00000,218.00000,22000
01/21/2008,0000,218.00000,218.00000,216.00000,217.00000,48000
01/22/2008,0000,210.00000,215.00000,207.00000,208.00000,48000
01/23/2008,0000,208.00000,208.00000,200.00000,207.00000,76000
01/24/2008,0000,207.00000,207.00000,196.00000,205.00000,65000
01/25/2008,0000,205.00000,212.00000,205.00000,210.00000,141000
01/28/2008,0000,209.50000,211.00000,207.50000,210.00000,52000
01/29/2008,0000,210.00000,210.00000,208.00000,210.00000,74000
01/30/2008,0000,210.00000,210.00000,207.00000,209.00000,64000
01/31/2008,0000,208.00000,209.00000,207.00000,209.00000,52000
02/01/2008,0000,209.00000,220.00000,208.50000,217.00000,201000
02/12/2008,0000,211.00000,216.00000,209.00000,216.00000,113000
02/13/2008,0000,215.50000,215.50000,212.00000,212.00000,52000
02/14/2008,0000,212.00000,217.50000,208.00000,214.00000,158000
02/15/2008,0000,212.00000,213.50000,211.50000,213.50000,43000
02/18/2008,0000,213.50000,215.00000,212.50000,212.50000,30000
02/19/2008,0000,212.50000,215.00000,212.50000,212.50000,39000
02/20/2008,0000,213.00000,219.00000,213.00000,216.50000,46000
02/21/2008,0000,215.00000,219.00000,215.00000,219.00000,56000
02/22/2008,0000,219.00000,225.00000,218.00000,225.00000,112000
02/25/2008,0000,230.00000,240.50000,230.00000,240.50000,149000
02/26/2008,0000,245.00000,253.00000,242.50000,245.00000,104000
02/27/2008,0000,248.00000,248.00000,243.00000,245.00000,89000
02/29/2008,0000,240.00000,244.00000,237.00000,237.00000,91000
03/03/2008,0000,232.00000,236.00000,226.00000,235.00000,96000
03/04/2008,0000,237.50000,237.50000,231.50000,233.00000,37000
03/05/2008,0000,233.00000,235.00000,230.00000,230.00000,47000
03/06/2008,0000,230.00000,231.00000,224.00000,224.00000,74000
03/07/2008,0000,224.00000,226.00000,222.00000,225.00000,86000
03/10/2008,0000,230.00000,230.00000,222.00000,227.00000,55000
03/11/2008,0000,227.00000,227.00000,223.00000,223.00000,40000
03/12/2008,0000,225.00000,225.00000,224.00000,225.00000,30000
03/13/2008,0000,223.00000,223.50000,220.00000,223.00000,25000
03/14/2008,0000,221.00000,223.00000,220.00000,223.00000,37000
03/18/2008,0000,216.00000,218.00000,214.00000,217.00000,34000
03/19/2008,0000,217.00000,220.00000,217.00000,217.50000,50000
03/20/2008,0000,215.00000,231.50000,214.00000,231.50000,181000
03/21/2008,0000,234.00000,234.00000,224.00000,224.00000,214000
03/25/2008,0000,227.00000,237.50000,227.00000,234.00000,182000
03/26/2008,0000,235.00000,236.00000,229.50000,233.00000,178000
03/27/2008,0000,228.00000,230.00000,222.00000,228.00000,132000
03/28/2008,0000,223.00000,227.50000,218.00000,226.00000,109000
03/31/2008,0000,223.00000,229.00000,221.50000,225.00000,149000
04/01/2008,0000,225.00000,229.00000,225.00000,225.00000,122000
04/02/2008,0000,226.00000,228.00000,225.50000,226.00000,121000
04/03/2008,0000,227.00000,228.00000,226.00000,226.00000,132000
04/07/2008,0000,226.00000,231.00000,226.00000,231.00000,136000
04/08/2008,0000,232.00000,234.50000,228.00000,234.50000,148000
04/09/2008,0000,235.00000,237.00000,233.00000,237.00000,216000
04/10/2008,0000,236.50000,237.50000,234.00000,235.50000,169000
04/11/2008,0000,231.00000,236.50000,231.00000,235.00000,228000
04/14/2008,0000,236.00000,237.50000,235.00000,237.50000,205000
04/15/2008,0000,237.50000,237.50000,232.00000,234.50000,107000
04/16/2008,0000,234.00000,237.00000,232.00000,232.00000,94000
04/17/2008,0000,234.00000,234.00000,228.00000,232.00000,128000
04/18/2008,0000,228.50000,231.00000,228.50000,231.00000,279000
04/21/2008,0000,232.00000,232.00000,228.00000,232.00000,202000
04/22/2008,0000,229.00000,230.00000,227.00000,230.00000,221000
04/23/2008,0000,229.00000,231.00000,228.00000,230.00000,268000
04/24/2008,0000,230.00000,230.00000,227.00000,230.00000,230000
04/25/2008,0000,227.00000,230.00000,227.00000,230.00000,182000
04/28/2008,0000,228.00000,228.00000,225.00000,226.00000,210000
04/29/2008,0000,226.00000,226.00000,220.00000,225.00000,159000
04/30/2008,0000,221.00000,224.00000,219.00000,224.00000,150000
05/02/2008,0000,222.00000,222.00000,208.50000,208.50000,76000
05/05/2008,0000,194.00000,194.00000,194.00000,194.00000,19000
05/06/2008,0000,180.50000,180.50000,180.50000,180.50000,24000
05/07/2008,0000,168.00000,168.00000,168.00000,168.00000,42000
05/08/2008,0000,156.50000,156.50000,156.50000,156.50000,33000
05/09/2008,0000,146.00000,146.00000,146.00000,146.00000,25000
05/12/2008,0000,136.00000,136.00000,136.00000,136.00000,1357000
05/13/2008,0000,126.50000,126.50000,126.50000,126.50000,1198000
05/14/2008,0000,118.00000,118.00000,118.00000,118.00000,168000
05/15/2008,0000,110.00000,110.00000,110.00000,110.00000,100000
05/16/2008,0000,102.50000,102.50000,102.50000,102.50000,73000
05/19/2008,0000,95.40000,95.40000,95.40000,95.40000,529000
05/20/2008,0000,88.80000,102.00000,88.80000,100.50000,14427000
05/21/2008,0000,100.00000,107.50000,100.00000,107.50000,3535000
05/22/2008,0000,113.00000,115.00000,111.50000,115.00000,2215000
05/23/2008,0000,121.50000,123.00000,108.00000,108.00000,4430000
05/26/2008,0000,108.00000,111.00000,102.00000,105.00000,1918000
05/27/2008,0000,108.00000,108.00000,97.70000,99.00000,1841000
05/28/2008,0000,99.00000,102.00000,94.80000,95.30000,1297000
05/29/2008,0000,96.30000,99.00000,93.00000,98.40000,1270000
05/30/2008,0000,100.00000,100.00000,96.00000,98.30000,861000
06/02/2008,0000,98.30000,101.50000,98.00000,98.50000,594000
06/03/2008,0000,98.00000,98.50000,96.20000,96.90000,367000
06/04/2008,0000,96.90000,97.30000,95.10000,96.30000,421000
06/05/2008,0000,96.60000,103.00000,96.40000,103.00000,682000
06/06/2008,0000,107.00000,110.00000,105.00000,105.00000,1590000
06/10/2008,0000,100.50000,104.00000,99.80000,100.50000,533000
06/11/2008,0000,103.00000,103.00000,96.00000,96.00000,641000
06/12/2008,0000,95.00000,95.00000,89.30000,89.30000,816000
06/13/2008,0000,91.00000,93.50000,89.90000,91.40000,685000
06/16/2008,0000,94.40000,94.40000,91.00000,91.10000,329000
06/17/2008,0000,92.40000,92.50000,88.80000,90.00000,512000
06/18/2008,0000,90.90000,92.50000,90.00000,91.70000,327000
06/19/2008,0000,91.00000,91.50000,90.30000,91.40000,197000
06/20/2008,0000,92.00000,92.20000,88.00000,88.00000,458000
06/23/2008,0000,85.20000,85.60000,82.00000,82.60000,497000
06/24/2008,0000,82.60000,85.00000,80.70000,81.20000,594000
06/25/2008,0000,81.00000,81.00000,77.20000,79.00000,614000
06/26/2008,0000,79.50000,84.50000,78.00000,81.40000,893000
06/27/2008,0000,75.80000,77.80000,75.80000,76.70000,594000
06/30/2008,0000,77.80000,78.00000,71.40000,71.40000,730000
07/01/2008,0000,71.40000,71.40000,66.50000,67.00000,988000
07/02/2008,0000,67.00000,70.40000,67.00000,69.60000,548000
07/03/2008,0000,68.00000,73.80000,66.20000,73.80000,490000
07/04/2008,0000,75.10000,75.10000,71.10000,71.10000,451000
07/07/2008,0000,71.30000,74.00000,70.20000,73.00000,204000
07/08/2008,0000,72.50000,72.50000,68.50000,69.00000,282000
07/09/2008,0000,71.00000,73.50000,70.40000,71.00000,440000
07/10/2008,0000,70.00000,71.50000,69.50000,70.00000,223000
07/11/2008,0000,70.60000,73.00000,70.00000,71.70000,230000
07/14/2008,0000,71.50000,72.60000,70.60000,71.30000,199000
07/15/2008,0000,71.00000,71.00000,67.30000,67.90000,293000
07/16/2008,0000,69.00000,69.60000,67.00000,68.00000,192000
07/17/2008,0000,70.40000,70.60000,69.20000,69.90000,156000
07/18/2008,0000,70.20000,70.60000,66.00000,66.00000,249000
07/21/2008,0000,66.50000,69.00000,66.50000,67.80000,197000
07/22/2008,0000,68.10000,69.10000,67.50000,68.30000,202000
07/23/2008,0000,69.80000,73.00000,69.20000,73.00000,360000
07/24/2008,0000,78.00000,78.10000,75.20000,78.10000,971000
07/25/2008,0000,76.10000,81.00000,75.40000,81.00000,894000
07/29/2008,0000,79.50000,80.00000,78.20000,78.30000,366000
07/30/2008,0000,80.50000,80.50000,73.60000,73.60000,552000
07/31/2008,0000,74.20000,75.40000,71.30000,71.60000,504000
08/01/2008,0000,71.00000,71.00000,68.70000,70.00000,226000
08/04/2008,0000,69.30000,71.60000,69.10000,70.80000,141000
08/05/2008,0000,71.00000,71.50000,69.20000,69.30000,175000
08/06/2008,0000,71.20000,73.00000,71.00000,72.00000,253000
08/07/2008,0000,73.50000,74.50000,72.30000,73.00000,263000
08/08/2008,0000,72.20000,76.70000,72.20000,75.60000,454000
08/11/2008,0000,76.50000,79.20000,76.50000,77.40000,227000
08/12/2008,0000,78.30000,78.50000,75.50000,76.60000,358000
08/13/2008,0000,75.60000,76.50000,74.50000,75.20000,253000
08/14/2008,0000,75.00000,79.10000,75.00000,77.80000,483000
08/15/2008,0000,78.50000,79.10000,75.90000,75.90000,310000
08/18/2008,0000,75.90000,76.10000,73.00000,74.00000,204000
08/19/2008,0000,73.50000,74.50000,72.50000,74.00000,192000
08/20/2008,0000,72.60000,79.10000,72.60000,79.10000,485000
08/21/2008,0000,81.40000,83.00000,80.00000,80.00000,946000
08/22/2008,0000,80.80000,81.20000,76.50000,77.50000,486000
08/25/2008,0000,79.50000,79.50000,77.60000,77.60000,218000
08/26/2008,0000,77.00000,79.80000,77.00000,78.50000,238000
08/27/2008,0000,78.50000,82.00000,78.50000,81.00000,443000
08/28/2008,0000,81.10000,81.80000,79.60000,79.70000,411000
08/29/2008,0000,81.00000,81.00000,79.50000,79.70000,471000
09/01/2008,0000,80.90000,80.90000,78.60000,79.10000,953000
09/02/2008,0000,70.00000,70.00000,65.60000,65.60000,619000
09/03/2008,0000,63.50000,64.50000,61.10000,61.10000,583000
09/04/2008,0000,58.10000,60.00000,57.10000,58.80000,241000
09/05/2008,0000,57.00000,57.70000,54.90000,55.90000,304000
09/08/2008,0000,57.00000,59.80000,57.00000,59.80000,200000
09/09/2008,0000,59.50000,59.50000,55.70000,55.70000,166000
09/10/2008,0000,55.20000,56.50000,55.00000,56.00000,123000
09/11/2008,0000,56.90000,57.90000,55.00000,55.00000,190000
09/12/2008,0000,56.00000,56.20000,51.80000,54.00000,224000
09/15/2008,0000,51.00000,53.40000,50.30000,50.30000,204000
09/16/2008,0000,46.80000,47.00000,46.80000,46.80000,308000
09/17/2008,0000,47.80000,49.40000,43.60000,43.60000,497000
09/18/2008,0000,40.55000,41.00000,40.55000,40.55000,594000
09/19/2008,0000,42.00000,43.35000,42.00000,43.35000,287000
09/22/2008,0000,44.50000,46.00000,43.80000,45.50000,244000
09/23/2008,0000,43.90000,46.20000,43.80000,46.00000,204000
09/24/2008,0000,45.00000,48.30000,44.90000,47.45000,425000
09/25/2008,0000,47.00000,47.90000,46.00000,46.15000,202000
09/26/2008,0000,46.85000,46.90000,43.10000,43.10000,283000
09/30/2008,0000,40.10000,40.85000,40.10000,40.65000,306000
10/01/2008,0000,41.00000,42.65000,41.00000,41.50000,171000
10/02/2008,0000,42.10000,43.10000,42.00000,42.25000,184000
10/03/2008,0000,42.20000,45.20000,42.20000,45.20000,245000
10/06/2008,0000,43.80000,44.50000,43.00000,43.00000,160000
10/07/2008,0000,40.40000,42.90000,40.40000,42.90000,124000
10/08/2008,0000,41.90000,41.90000,40.00000,40.00000,222000
10/09/2008,0000,40.60000,40.70000,38.50000,40.00000,328000
10/13/2008,0000,38.60000,38.60000,38.60000,38.60000,159000
10/14/2008,0000,39.80000,41.30000,39.50000,41.00000,214000
10/15/2008,0000,40.50000,40.50000,39.60000,39.60000,139000
10/16/2008,0000,38.25000,38.25000,38.25000,38.25000,52000
10/17/2008,0000,36.95000,37.30000,36.95000,37.25000,350000
10/20/2008,0000,37.20000,37.20000,35.95000,36.70000,101000
10/21/2008,0000,37.00000,38.30000,36.30000,36.80000,99000
10/22/2008,0000,37.00000,37.00000,36.05000,36.30000,63000
10/23/2008,0000,35.20000,35.20000,35.05000,35.05000,78000
10/24/2008,0000,33.85000,34.30000,33.85000,33.85000,71000
10/27/2008,0000,31.50000,32.00000,31.50000,31.50000,227000
10/28/2008,0000,29.55000,32.50000,29.30000,30.00000,211000
10/29/2008,0000,32.00000,32.00000,29.80000,30.00000,166000
10/30/2008,0000,31.00000,32.10000,30.50000,32.10000,147000
10/31/2008,0000,32.85000,34.30000,32.80000,34.30000,244000
11/03/2008,0000,35.80000,36.70000,35.40000,36.70000,305000
11/04/2008,0000,38.65000,39.25000,37.20000,39.25000,692000
11/05/2008,0000,39.00000,39.80000,37.20000,37.20000,578000
11/06/2008,0000,34.70000,36.00000,34.60000,34.65000,189000
11/07/2008,0000,34.00000,36.80000,33.40000,36.80000,171000
11/10/2008,0000,38.35000,39.35000,37.65000,39.35000,364000
11/11/2008,0000,42.10000,42.10000,38.30000,38.85000,626000
11/12/2008,0000,38.60000,39.00000,36.80000,37.35000,216000
11/13/2008,0000,35.30000,35.80000,34.75000,34.75000,316000
11/14/2008,0000,35.80000,36.00000,33.50000,34.00000,197000
11/17/2008,0000,32.60000,33.80000,31.95000,32.50000,162000
11/18/2008,0000,32.05000,32.10000,30.25000,30.40000,252000
11/19/2008,0000,30.00000,32.20000,29.60000,32.00000,169000
11/20/2008,0000,30.40000,31.50000,29.80000,29.90000,140000
11/21/2008,0000,29.00000,31.95000,28.50000,31.95000,161000
11/24/2008,0000,32.60000,33.00000,31.60000,32.10000,222000
11/25/2008,0000,33.00000,33.50000,32.30000,32.45000,129000
11/26/2008,0000,32.60000,32.60000,31.50000,31.65000,176000
11/27/2008,0000,32.20000,33.85000,32.00000,33.85000,203000
11/28/2008,0000,33.80000,35.30000,33.05000,34.50000,299000
12/01/2008,0000,35.45000,36.90000,35.30000,36.90000,525000
12/02/2008,0000,35.90000,39.20000,35.40000,37.00000,999000
12/03/2008,0000,38.00000,38.50000,35.60000,35.60000,511000
12/04/2008,0000,35.95000,36.45000,34.50000,34.50000,224000
12/05/2008,0000,34.50000,34.70000,33.60000,34.00000,116000
12/08/2008,0000,34.50000,36.35000,34.50000,36.35000,342000
12/09/2008,0000,36.70000,36.90000,35.50000,35.55000,300000
12/10/2008,0000,35.30000,37.55000,35.30000,37.30000,353000
12/11/2008,0000,37.30000,37.50000,36.45000,36.50000,241000
12/12/2008,0000,36.05000,36.40000,34.10000,34.25000,301000
12/15/2008,0000,35.00000,36.15000,34.85000,35.40000,177000
12/16/2008,0000,35.10000,35.10000,34.50000,34.90000,98000
12/17/2008,0000,35.60000,36.30000,35.10000,35.35000,192000
12/18/2008,0000,35.40000,35.50000,34.30000,34.70000,128000
12/19/2008,0000,34.40000,35.30000,34.35000,35.30000,149000
12/22/2008,0000,35.40000,35.55000,33.50000,33.50000,152000
12/23/2008,0000,33.80000,33.80000,31.50000,32.00000,174000
12/24/2008,0000,31.70000,32.40000,31.60000,32.20000,66000
12/25/2008,0000,32.20000,32.40000,31.95000,32.30000,64000
12/26/2008,0000,32.20000,33.30000,32.20000,32.65000,91000
12/29/2008,0000,33.50000,33.50000,31.85000,32.10000,49000
12/30/2008,0000,32.10000,33.95000,32.10000,33.20000,191000
12/31/2008,0000,33.60000,33.70000,33.00000,33.05000,107000
01/05/2009,0000,34.10000,34.55000,33.65000,34.00000,165000
01/06/2009,0000,34.10000,35.70000,34.10000,34.80000,289000
01/07/2009,0000,35.40000,35.70000,34.50000,35.70000,286000
01/08/2009,0000,35.00000,35.10000,33.25000,33.25000,252000
01/09/2009,0000,33.40000,33.50000,32.60000,32.60000,79000
01/12/2009,0000,32.30000,32.70000,31.50000,31.55000,85000
01/13/2009,0000,31.20000,32.10000,31.20000,32.10000,124000
01/14/2009,0000,32.30000,32.80000,32.30000,32.50000,114000
01/15/2009,0000,31.40000,31.90000,31.25000,31.90000,124000
01/16/2009,0000,31.90000,32.80000,31.80000,32.80000,228000
01/19/2009,0000,34.50000,35.50000,34.30000,34.40000,689000
01/20/2009,0000,33.60000,34.00000,32.20000,32.50000,272000
01/21/2009,0000,31.50000,32.45000,31.50000,31.85000,119000
02/02/2009,0000,31.50000,31.70000,31.35000,31.45000,80000
02/03/2009,0000,31.35000,32.60000,31.35000,32.35000,122000
02/04/2009,0000,32.95000,32.95000,32.40000,32.60000,93000
02/05/2009,0000,32.50000,32.70000,32.15000,32.50000,85000
02/06/2009,0000,33.00000,34.30000,33.00000,33.50000,291000
02/09/2009,0000,34.00000,34.60000,33.60000,33.60000,220000
02/10/2009,0000,33.60000,34.10000,33.60000,33.95000,84000
02/11/2009,0000,33.00000,33.95000,32.85000,33.95000,160000
02/12/2009,0000,33.80000,35.35000,33.55000,33.70000,317000
02/13/2009,0000,33.85000,35.20000,33.80000,34.50000,184000
02/16/2009,0000,34.50000,34.50000,34.00000,34.15000,128000
02/17/2009,0000,34.30000,34.30000,33.30000,33.30000,157000
02/18/2009,0000,33.00000,33.00000,32.00000,32.60000,114000
02/19/2009,0000,32.10000,32.90000,32.10000,32.50000,65000
02/20/2009,0000,32.30000,32.90000,32.30000,32.30000,98000
02/23/2009,0000,32.20000,32.60000,31.55000,32.60000,63000
02/24/2009,0000,32.10000,33.30000,32.10000,33.20000,92000
02/25/2009,0000,33.80000,34.10000,33.10000,33.40000,78000
02/26/2009,0000,33.90000,33.90000,32.95000,33.40000,107000
02/27/2009,0000,33.35000,34.40000,33.00000,34.00000,163000
03/02/2009,0000,34.50000,36.35000,34.10000,36.35000,1099000
03/03/2009,0000,36.60000,38.85000,36.55000,38.85000,1711000
03/04/2009,0000,39.15000,41.00000,38.10000,38.40000,1595000
03/05/2009,0000,39.20000,39.20000,37.15000,37.50000,706000
03/06/2009,0000,37.50000,40.10000,37.50000,40.10000,1262000
03/09/2009,0000,40.90000,42.20000,39.40000,39.80000,955000
03/10/2009,0000,39.60000,40.60000,38.70000,40.60000,473000
03/11/2009,0000,41.90000,41.90000,39.85000,39.85000,631000
03/12/2009,0000,40.80000,40.80000,39.85000,40.00000,316000
03/13/2009,0000,40.80000,42.80000,40.40000,42.80000,1143000
03/16/2009,0000,43.20000,44.70000,42.80000,43.00000,1305000
03/17/2009,0000,43.00000,43.90000,41.80000,42.50000,553000
03/18/2009,0000,42.70000,44.40000,42.50000,43.00000,728000
03/19/2009,0000,44.30000,44.30000,42.60000,42.60000,522000
03/20/2009,0000,45.55000,45.55000,44.00000,44.50000,1320000
03/23/2009,0000,45.40000,45.40000,44.00000,45.00000,690000
03/24/2009,0000,45.60000,46.30000,45.30000,45.50000,664000
03/25/2009,0000,45.05000,46.30000,45.05000,46.00000,510000
03/26/2009,0000,46.40000,48.50000,46.20000,47.95000,675000
03/27/2009,0000,49.20000,51.30000,48.10000,51.30000,900000
03/30/2009,0000,51.30000,53.70000,50.00000,51.30000,828000
03/31/2009,0000,52.00000,52.80000,51.10000,51.60000,592000
04/01/2009,0000,52.60000,53.50000,52.00000,52.80000,345000
04/02/2009,0000,53.50000,53.70000,52.20000,52.30000,512000
04/03/2009,0000,53.00000,53.00000,51.50000,51.50000,325000
04/06/2009,0000,51.60000,52.50000,50.50000,51.00000,321000
04/07/2009,0000,51.00000,52.00000,50.40000,52.00000,322000
04/08/2009,0000,51.30000,52.20000,51.00000,51.10000,267000
04/09/2009,0000,52.10000,54.60000,51.80000,54.60000,1004000
04/10/2009,0000,55.50000,57.50000,55.50000,56.50000,839000
04/13/2009,0000,57.00000,57.30000,56.10000,56.70000,479000
04/14/2009,0000,56.50000,59.90000,56.50000,59.10000,535000
04/15/2009,0000,59.10000,59.50000,58.00000,58.50000,428000
04/16/2009,0000,58.60000,59.50000,58.20000,58.50000,500000
04/17/2009,0000,59.10000,60.00000,54.50000,54.50000,951000
04/20/2009,0000,53.60000,54.50000,50.80000,52.50000,521000
04/21/2009,0000,50.80000,54.50000,50.80000,54.00000,381000
04/22/2009,0000,55.00000,56.30000,55.00000,55.80000,332000
04/23/2009,0000,55.80000,56.40000,54.70000,54.70000,317000
04/24/2009,0000,56.40000,57.00000,54.70000,55.40000,338000
04/27/2009,0000,55.50000,56.50000,52.60000,52.80000,532000
04/28/2009,0000,52.00000,53.20000,50.80000,51.30000,409000
04/29/2009,0000,51.30000,54.60000,51.00000,54.00000,413000
04/30/2009,0000,57.00000,57.70000,55.50000,57.70000,797000
05/04/2009,0000,60.00000,61.00000,58.10000,59.00000,813000
05/05/2009,0000,59.60000,60.00000,57.00000,58.10000,554000
05/06/2009,0000,58.00000,62.00000,57.50000,61.50000,887000
05/07/2009,0000,63.40000,63.40000,59.50000,61.40000,606000
05/08/2009,0000,61.00000,64.80000,60.10000,64.70000,794000
05/11/2009,0000,67.00000,69.20000,67.00000,69.20000,863000
05/12/2009,0000,70.00000,70.50000,66.20000,67.60000,822000
05/13/2009,0000,67.60000,70.80000,67.60000,68.50000,665000
05/14/2009,0000,67.00000,70.80000,67.00000,68.70000,605000
05/15/2009,0000,69.00000,70.80000,68.70000,69.00000,717000
05/18/2009,0000,68.00000,70.40000,68.00000,68.30000,398000
05/19/2009,0000,70.00000,70.00000,66.80000,67.40000,520000
05/20/2009,0000,68.00000,68.40000,66.70000,67.20000,365000
05/21/2009,0000,67.20000,69.00000,67.20000,68.80000,395000
05/22/2009,0000,68.60000,70.00000,68.50000,68.60000,508000
05/25/2009,0000,69.30000,69.80000,68.00000,68.00000,524000
05/26/2009,0000,68.90000,69.00000,64.00000,64.70000,518000
05/27/2009,0000,65.50000,67.30000,65.30000,67.00000,341000
06/01/2009,0000,68.00000,68.00000,66.10000,67.50000,278000
06/02/2009,0000,68.50000,68.90000,65.60000,66.20000,323000
06/03/2009,0000,66.20000,68.30000,66.20000,66.50000,271000
06/04/2009,0000,67.00000,67.40000,66.00000,67.00000,151000
06/05/2009,0000,67.90000,71.60000,67.50000,69.90000,945000
06/08/2009,0000,69.70000,69.70000,67.00000,67.10000,320000
06/09/2009,0000,67.10000,67.20000,63.00000,63.30000,470000
06/10/2009,0000,63.50000,65.00000,63.10000,64.30000,344000
06/11/2009,0000,63.60000,63.60000,60.20000,62.90000,517000
06/12/2009,0000,62.50000,63.00000,61.50000,62.00000,254000
06/15/2009,0000,61.20000,61.20000,58.20000,58.80000,258000
06/16/2009,0000,58.80000,59.10000,57.50000,58.20000,132000
06/17/2009,0000,58.00000,59.70000,58.00000,58.30000,79000
06/18/2009,0000,58.50000,59.50000,57.70000,59.50000,116000
06/19/2009,0000,58.50000,59.60000,58.10000,59.60000,64000
06/22/2009,0000,59.20000,60.80000,59.20000,60.70000,62000
06/23/2009,0000,59.30000,60.60000,59.10000,60.60000,118000
06/24/2009,0000,60.60000,61.70000,59.70000,60.20000,168000
06/25/2009,0000,60.20000,61.20000,60.20000,60.80000,80000
06/26/2009,0000,61.00000,61.50000,60.50000,60.60000,78000
06/29/2009,0000,61.00000,61.00000,59.00000,59.00000,90000
06/30/2009,0000,59.50000,60.20000,58.80000,59.10000,89000
07/01/2009,0000,59.70000,60.80000,59.30000,60.50000,64000
07/02/2009,0000,60.50000,61.90000,60.50000,61.20000,169000
07/03/2009,0000,60.50000,61.00000,60.30000,60.80000,69000
07/06/2009,0000,62.50000,62.50000,61.00000,62.10000,153000
07/07/2009,0000,63.70000,63.70000,62.50000,63.00000,152000
07/08/2009,0000,62.00000,63.00000,62.00000,62.40000,97000
07/09/2009,0000,62.80000,64.30000,62.50000,64.00000,279000
07/10/2009,0000,65.20000,67.00000,65.20000,65.30000,335000
07/13/2009,0000,65.50000,66.00000,63.10000,63.80000,178000
07/14/2009,0000,64.50000,65.30000,64.30000,65.10000,120000
07/15/2009,0000,65.90000,66.50000,65.10000,66.50000,352000
07/16/2009,0000,67.50000,67.90000,66.00000,66.00000,297000
07/17/2009,0000,67.00000,68.50000,66.80000,67.70000,513000
07/20/2009,0000,69.00000,70.20000,68.20000,69.30000,588000
07/21/2009,0000,69.30000,69.30000,67.80000,68.20000,281000
07/22/2009,0000,68.20000,69.20000,68.20000,68.30000,211000
07/23/2009,0000,68.30000,68.50000,67.30000,67.70000,206000
07/24/2009,0000,68.70000,69.80000,68.30000,69.30000,372000
07/27/2009,0000,70.30000,70.90000,69.70000,69.80000,427000
07/28/2009,0000,70.20000,71.50000,69.60000,71.00000,542000
07/29/2009,0000,71.60000,71.80000,69.70000,70.00000,360000
07/30/2009,0000,70.00000,70.00000,68.00000,68.90000,239000
07/31/2009,0000,69.50000,70.60000,69.30000,69.90000,267000
08/03/2009,0000,70.20000,71.50000,69.20000,71.50000,280000
08/04/2009,0000,72.00000,76.50000,71.90000,72.90000,1271000
08/05/2009,0000,72.20000,72.90000,69.80000,70.00000,481000
08/06/2009,0000,69.50000,70.80000,68.50000,70.00000,368000
08/10/2009,0000,69.00000,70.10000,69.00000,70.00000,113000
08/11/2009,0000,65.50000,68.00000,65.10000,66.00000,817000
08/12/2009,0000,65.00000,66.60000,65.00000,66.10000,197000
08/13/2009,0000,67.40000,68.00000,66.20000,67.00000,197000
08/14/2009,0000,67.60000,68.00000,66.70000,66.70000,226000
08/17/2009,0000,67.90000,67.90000,66.50000,66.90000,157000
08/18/2009,0000,66.50000,66.80000,65.00000,65.10000,251000
08/19/2009,0000,66.00000,68.20000,66.00000,67.70000,276000
08/20/2009,0000,67.70000,67.70000,66.50000,67.00000,338000
08/21/2009,0000,67.00000,68.00000,66.20000,66.30000,340000
08/24/2009,0000,67.50000,68.00000,66.80000,67.80000,213000
08/25/2009,0000,67.50000,70.80000,67.50000,68.90000,671000
08/26/2009,0000,69.20000,69.60000,67.50000,68.10000,403000
08/27/2009,0000,68.00000,69.00000,68.00000,68.60000,265000
08/28/2009,0000,68.60000,69.30000,68.60000,69.30000,365000
08/31/2009,0000,71.00000,72.50000,69.90000,72.50000,855000
09/01/2009,0000,72.50000,76.00000,72.10000,75.60000,1719000
09/02/2009,0000,69.90000,69.90000,67.20000,67.60000,1242000
09/03/2009,0000,68.40000,69.00000,67.60000,68.50000,432000
09/04/2009,0000,70.00000,70.20000,69.10000,70.00000,618000
09/07/2009,0000,71.00000,71.00000,70.00000,70.10000,662000
09/08/2009,0000,70.50000,70.50000,69.00000,69.20000,543000
09/09/2009,0000,69.50000,72.00000,69.20000,70.20000,949000
09/10/2009,0000,72.00000,72.00000,68.00000,68.50000,522000
09/11/2009,0000,65.00000,67.50000,65.00000,67.00000,413000
09/14/2009,0000,67.00000,67.00000,65.20000,66.50000,235000
09/15/2009,0000,66.50000,67.30000,66.40000,67.10000,212000
09/16/2009,0000,67.30000,68.00000,67.10000,67.50000,229000
09/17/2009,0000,67.50000,68.20000,67.50000,67.50000,241000
09/18/2009,0000,67.50000,67.70000,66.70000,67.00000,240000
09/21/2009,0000,67.00000,69.20000,67.00000,68.10000,435000
09/22/2009,0000,68.10000,68.70000,67.50000,68.00000,193000
09/23/2009,0000,68.00000,68.60000,66.30000,66.50000,373000
09/24/2009,0000,65.30000,66.90000,65.30000,66.50000,125000
09/25/2009,0000,66.50000,67.10000,66.50000,66.70000,97000
09/28/2009,0000,66.70000,66.70000,65.60000,65.90000,101000
09/29/2009,0000,66.00000,66.80000,65.60000,65.60000,197000
09/30/2009,0000,66.00000,66.60000,65.50000,66.00000,225000
10/01/2009,0000,66.00000,66.50000,65.60000,65.80000,139000
10/02/2009,0000,65.10000,65.90000,65.00000,65.00000,268000
10/05/2009,0000,65.00000,65.40000,64.80000,65.10000,105000
10/06/2009,0000,65.50000,66.00000,65.20000,65.80000,131000
10/07/2009,0000,66.00000,67.20000,66.00000,66.20000,191000
10/08/2009,0000,66.30000,66.60000,65.20000,65.20000,148000
10/09/2009,0000,65.60000,65.60000,64.30000,65.30000,204000
10/12/2009,0000,65.60000,65.80000,65.30000,65.80000,107000
10/13/2009,0000,65.80000,66.50000,65.60000,66.40000,126000
10/14/2009,0000,66.50000,66.90000,66.20000,66.90000,236000
10/15/2009,0000,67.50000,67.50000,66.50000,66.60000,217000
10/16/2009,0000,67.00000,67.00000,66.20000,66.50000,86000
10/19/2009,0000,67.00000,67.00000,66.50000,66.90000,117000
10/20/2009,0000,67.40000,67.40000,66.50000,66.60000,76000
10/21/2009,0000,65.80000,66.90000,65.80000,66.20000,116000
10/22/2009,0000,66.40000,66.40000,65.00000,65.00000,165000
10/23/2009,0000,65.00000,65.70000,64.80000,65.00000,184000
10/26/2009,0000,65.00000,65.50000,64.20000,64.20000,93000
10/27/2009,0000,64.00000,64.50000,64.00000,64.00000,78000
10/28/2009,0000,64.00000,65.80000,63.80000,64.50000,230000
10/29/2009,0000,63.80000,63.80000,62.60000,63.20000,198000
10/30/2009,0000,63.50000,64.90000,63.50000,63.80000,75000
11/02/2009,0000,63.00000,63.70000,62.90000,63.70000,34000
11/03/2009,0000,63.40000,64.10000,63.40000,63.70000,29000
11/04/2009,0000,63.70000,64.70000,63.70000,64.70000,130000
11/05/2009,0000,64.70000,64.90000,64.00000,64.00000,49000
11/06/2009,0000,64.50000,64.70000,63.60000,63.80000,55000
11/09/2009,0000,63.80000,64.20000,63.60000,63.90000,38000
11/10/2009,0000,64.40000,64.40000,63.60000,63.70000,41000
11/11/2009,0000,63.70000,63.80000,63.00000,63.70000,98000
11/12/2009,0000,64.70000,64.70000,63.50000,63.80000,52000
11/13/2009,0000,63.80000,64.20000,63.60000,63.80000,64000
11/16/2009,0000,63.80000,64.30000,63.60000,63.90000,77000
11/17/2009,0000,64.50000,64.70000,63.80000,63.80000,55000
11/18/2009,0000,63.60000,64.70000,63.60000,64.40000,156000
11/19/2009,0000,64.90000,68.90000,64.50000,67.50000,651000
11/20/2009,0000,67.30000,67.50000,66.60000,66.60000,185000
11/23/2009,0000,66.00000,67.00000,66.00000,66.30000,167000
11/24/2009,0000,66.90000,66.90000,66.20000,66.30000,177000
11/25/2009,0000,66.30000,66.80000,66.00000,66.10000,108000
11/26/2009,0000,66.40000,68.00000,66.40000,66.60000,185000
11/27/2009,0000,65.40000,66.60000,63.50000,64.60000,182000
11/30/2009,0000,64.40000,65.80000,64.40000,65.20000,91000
12/01/2009,0000,65.20000,65.20000,64.70000,64.70000,106000
12/02/2009,0000,65.00000,66.40000,65.00000,65.60000,182000
12/03/2009,0000,65.90000,66.20000,64.80000,65.30000,69000
12/04/2009,0000,65.00000,65.30000,64.80000,65.20000,63000
12/07/2009,0000,65.30000,66.20000,65.30000,65.70000,95000
12/08/2009,0000,66.00000,67.80000,66.00000,66.40000,234000
12/09/2009,0000,66.40000,66.80000,65.80000,66.60000,160000
12/11/2009,0000,65.60000,66.70000,65.60000,66.70000,194000
12/14/2009,0000,67.00000,70.00000,67.00000,68.90000,631000
12/15/2009,0000,68.90000,69.00000,67.20000,68.00000,186000
12/16/2009,0000,68.00000,69.40000,67.50000,68.50000,323000
12/17/2009,0000,69.00000,71.20000,68.50000,69.80000,838000
12/18/2009,0000,69.40000,69.40000,67.80000,68.50000,347000
12/21/2009,0000,69.00000,69.30000,68.50000,68.80000,267000
12/22/2009,0000,69.00000,69.80000,68.60000,68.60000,194000
12/23/2009,0000,68.80000,69.10000,68.20000,68.20000,171000
12/25/2009,0000,68.50000,69.10000,68.20000,68.30000,131000
12/28/2009,0000,68.90000,69.10000,68.30000,69.00000,246000
12/29/2009,0000,69.50000,69.50000,68.50000,68.70000,230100
