DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,40.90000,41.00000,38.50000,38.50000,637000
04/03/2007,0000,38.60000,41.15000,37.85000,41.15000,673000
04/04/2007,0000,44.00000,44.00000,42.40000,42.40000,2141000
04/09/2007,0000,45.35000,45.35000,43.00000,43.25000,912000
04/10/2007,0000,42.25000,42.50000,40.25000,40.25000,459000
04/11/2007,0000,40.30000,41.50000,39.80000,39.80000,245000
04/12/2007,0000,41.00000,41.00000,39.80000,40.30000,115000
04/13/2007,0000,40.00000,40.50000,39.65000,39.65000,143000
04/16/2007,0000,40.30000,41.90000,40.05000,40.05000,286000
04/17/2007,0000,40.50000,40.50000,38.90000,38.90000,205000
04/18/2007,0000,38.90000,39.40000,38.10000,38.70000,106000
04/19/2007,0000,38.50000,41.40000,38.50000,41.40000,374000
04/20/2007,0000,40.20000,40.85000,40.00000,40.60000,192000
04/23/2007,0000,41.05000,41.40000,40.30000,40.30000,94000
04/24/2007,0000,40.20000,43.00000,40.20000,41.90000,489000
04/26/2007,0000,41.00000,41.80000,40.60000,41.50000,243000
04/27/2007,0000,41.60000,42.50000,40.80000,41.20000,226000
04/30/2007,0000,40.90000,40.90000,39.60000,39.70000,92000
05/02/2007,0000,40.25000,40.25000,39.20000,40.00000,111000
05/03/2007,0000,40.00000,40.60000,37.80000,38.30000,192000
05/04/2007,0000,39.10000,40.40000,38.60000,40.20000,76000
05/07/2007,0000,40.00000,40.30000,39.05000,39.40000,86000
05/08/2007,0000,39.60000,41.50000,38.80000,40.70000,169000
05/09/2007,0000,40.50000,40.50000,39.50000,39.50000,65000
05/10/2007,0000,39.70000,40.50000,39.50000,39.70000,86000
05/11/2007,0000,39.70000,40.10000,39.20000,39.60000,122000
05/14/2007,0000,40.00000,40.00000,39.35000,39.60000,64000
05/15/2007,0000,39.65000,39.80000,39.20000,39.30000,42000
05/16/2007,0000,39.40000,39.40000,38.70000,38.80000,46000
05/17/2007,0000,38.80000,39.00000,38.30000,38.50000,84000
05/18/2007,0000,38.30000,38.45000,38.00000,38.10000,122000
05/21/2007,0000,38.10000,39.50000,38.10000,38.30000,84000
05/22/2007,0000,38.30000,38.90000,38.20000,38.40000,52000
05/23/2007,0000,38.50000,38.90000,38.50000,38.50000,113000
05/24/2007,0000,38.50000,40.50000,38.50000,39.30000,176000
05/25/2007,0000,38.90000,39.15000,38.60000,38.70000,91000
05/28/2007,0000,41.30000,41.40000,41.30000,41.40000,370000
05/29/2007,0000,44.15000,44.15000,40.60000,41.00000,951000
05/30/2007,0000,40.80000,40.80000,39.50000,39.70000,216000
05/31/2007,0000,40.50000,40.70000,39.70000,39.80000,155000
06/04/2007,0000,39.60000,41.30000,39.60000,41.05000,280000
06/05/2007,0000,40.95000,40.95000,39.90000,39.90000,150000
06/06/2007,0000,40.60000,40.65000,39.80000,39.80000,201000
06/07/2007,0000,40.00000,40.30000,39.70000,40.05000,142000
06/08/2007,0000,41.40000,41.40000,39.90000,40.00000,235000
06/11/2007,0000,40.00000,40.75000,40.00000,40.10000,152000
06/12/2007,0000,40.70000,42.50000,40.70000,40.90000,376000
06/13/2007,0000,41.00000,41.20000,40.50000,40.50000,186000
06/14/2007,0000,41.00000,43.30000,40.70000,43.30000,1111000
06/15/2007,0000,43.30000,44.70000,42.50000,43.00000,895000
06/20/2007,0000,43.60000,44.60000,43.10000,43.15000,404000
06/21/2007,0000,43.15000,43.15000,42.10000,42.60000,239000
06/22/2007,0000,43.00000,44.60000,43.00000,43.70000,432000
06/25/2007,0000,44.60000,46.85000,44.50000,46.85000,406000
06/26/2007,0000,50.00000,50.10000,49.10000,50.10000,1257000
06/27/2007,0000,51.00000,53.60000,49.00000,53.60000,1707000
06/28/2007,0000,57.00000,57.00000,53.60000,53.80000,867000
06/29/2007,0000,53.80000,54.70000,52.20000,54.00000,609000
07/02/2007,0000,55.00000,57.70000,53.90000,57.70000,430000
07/03/2007,0000,61.70000,61.70000,59.30000,61.70000,1077000
07/04/2007,0000,58.60000,62.40000,58.60000,60.90000,418000
07/05/2007,0000,60.90000,65.00000,60.40000,65.00000,426000
07/06/2007,0000,65.80000,69.50000,65.00000,69.50000,817000
07/09/2007,0000,69.50000,73.80000,69.20000,71.80000,622000
07/10/2007,0000,71.80000,73.00000,67.00000,69.00000,499000
07/11/2007,0000,65.50000,69.00000,65.50000,66.30000,334000
07/12/2007,0000,66.30000,70.90000,66.30000,70.90000,371000
07/13/2007,0000,72.50000,75.80000,72.50000,75.80000,341000
07/17/2007,0000,77.80000,85.60000,76.00000,85.00000,435000
07/18/2007,0000,85.00000,90.80000,85.00000,89.90000,319000
07/19/2007,0000,91.70000,93.50000,89.30000,89.30000,294000
07/20/2007,0000,95.50000,95.50000,89.30000,91.00000,490000
07/23/2007,0000,91.00000,97.00000,91.00000,97.00000,405000
07/24/2007,0000,97.50000,103.50000,97.50000,103.50000,638000
07/25/2007,0000,103.50000,110.50000,97.40000,110.50000,511000
07/26/2007,0000,118.00000,118.00000,108.50000,118.00000,604000
07/27/2007,0000,115.00000,126.00000,115.00000,126.00000,493000
07/31/2007,0000,120.00000,128.00000,120.00000,122.00000,319000
08/01/2007,0000,123.00000,125.50000,120.00000,125.00000,311000
08/02/2007,0000,126.00000,128.00000,116.50000,119.00000,474000
08/03/2007,0000,124.00000,127.00000,123.50000,127.00000,1410000
08/06/2007,0000,127.00000,135.50000,127.00000,135.50000,437000
08/07/2007,0000,144.50000,144.50000,137.00000,144.50000,2739000
08/08/2007,0000,134.50000,149.00000,134.50000,142.00000,499000
08/09/2007,0000,137.00000,148.00000,137.00000,143.00000,394000
08/10/2007,0000,137.00000,144.00000,135.00000,140.00000,453000
08/14/2007,0000,122.00000,126.00000,121.50000,121.50000,874000
08/15/2007,0000,115.00000,115.00000,113.00000,113.00000,433000
08/16/2007,0000,105.50000,105.50000,105.50000,105.50000,452000
08/17/2007,0000,98.20000,107.50000,98.20000,98.20000,1005000
08/20/2007,0000,104.50000,104.50000,92.00000,98.10000,886000
08/21/2007,0000,93.00000,99.00000,92.90000,99.00000,362000
08/22/2007,0000,99.00000,102.00000,92.10000,99.00000,306000
08/23/2007,0000,99.00000,105.00000,98.80000,99.20000,388000
08/24/2007,0000,99.70000,99.70000,92.30000,94.50000,382000
08/27/2007,0000,94.50000,95.00000,90.00000,92.00000,238000
08/28/2007,0000,91.00000,95.00000,85.60000,95.00000,755000
08/29/2007,0000,92.00000,101.50000,91.00000,100.50000,409000
08/30/2007,0000,102.00000,107.50000,100.00000,107.00000,609000
08/31/2007,0000,105.50000,110.50000,104.50000,106.00000,356000
09/03/2007,0000,100.00000,107.00000,100.00000,105.00000,278000
09/04/2007,0000,105.00000,107.00000,102.00000,105.00000,248000
09/05/2007,0000,106.00000,112.00000,106.00000,111.00000,815000
09/06/2007,0000,108.00000,118.50000,107.00000,118.50000,758000
09/07/2007,0000,121.00000,126.50000,121.00000,126.50000,716000
09/10/2007,0000,126.50000,132.50000,123.50000,125.00000,685000
09/11/2007,0000,125.00000,126.00000,116.50000,121.50000,514000
09/12/2007,0000,118.00000,123.00000,116.00000,117.00000,179000
09/13/2007,0000,117.50000,119.00000,109.00000,116.50000,630000
09/14/2007,0000,116.00000,116.00000,108.50000,108.50000,236000
09/17/2007,0000,101.00000,105.00000,101.00000,101.00000,475000
09/19/2007,0000,98.00000,98.00000,94.00000,94.00000,366000
09/20/2007,0000,87.50000,92.00000,87.50000,91.00000,538000
09/21/2007,0000,91.00000,97.30000,91.00000,97.30000,280000
09/26/2007,0000,100.00000,103.00000,98.50000,98.50000,210000
09/27/2007,0000,99.80000,105.00000,95.00000,105.00000,389000
09/28/2007,0000,106.00000,110.00000,104.00000,106.50000,332000
10/01/2007,0000,106.00000,108.00000,103.00000,104.00000,236000
10/02/2007,0000,107.00000,107.00000,98.00000,103.00000,279000
10/03/2007,0000,101.00000,101.50000,97.00000,98.50000,168000
10/04/2007,0000,98.30000,99.20000,96.00000,97.50000,293000
10/05/2007,0000,97.50000,101.00000,96.10000,96.50000,112000
10/08/2007,0000,96.50000,98.50000,93.80000,96.00000,117000
10/09/2007,0000,94.00000,97.00000,93.10000,97.00000,92000
10/11/2007,0000,99.00000,103.50000,98.00000,103.50000,132000
10/12/2007,0000,106.00000,109.00000,101.00000,101.00000,260000
10/15/2007,0000,100.50000,103.50000,98.60000,102.00000,74000
10/16/2007,0000,97.10000,103.50000,97.10000,103.00000,117000
10/17/2007,0000,103.00000,107.00000,100.50000,105.00000,201000
10/18/2007,0000,109.00000,112.00000,105.50000,112.00000,554000
10/19/2007,0000,112.00000,119.50000,110.00000,119.50000,793000
10/22/2007,0000,113.00000,127.50000,113.00000,127.00000,612000
10/23/2007,0000,129.00000,135.50000,127.00000,135.50000,547000
10/24/2007,0000,140.50000,140.50000,126.50000,126.50000,711000
10/25/2007,0000,127.00000,131.00000,123.00000,124.00000,435000
10/26/2007,0000,129.00000,132.50000,125.50000,132.00000,626000
10/29/2007,0000,123.00000,132.00000,123.00000,132.00000,307000
10/30/2007,0000,131.00000,135.00000,127.00000,128.00000,309000
10/31/2007,0000,128.50000,136.50000,128.00000,132.00000,400000
11/01/2007,0000,132.00000,138.00000,128.00000,137.00000,263000
11/02/2007,0000,135.00000,135.00000,127.50000,130.00000,244000
11/05/2007,0000,127.50000,131.00000,126.00000,128.00000,137000
11/06/2007,0000,129.00000,136.00000,129.00000,132.50000,252000
11/07/2007,0000,132.50000,141.00000,132.50000,134.00000,165000
11/08/2007,0000,130.00000,137.50000,128.00000,128.00000,210000
11/09/2007,0000,132.00000,133.50000,128.00000,128.00000,254000
11/12/2007,0000,121.00000,121.00000,119.50000,119.50000,215000
11/13/2007,0000,111.50000,123.50000,111.50000,117.00000,631000
11/14/2007,0000,121.00000,124.00000,120.00000,123.00000,183000
11/15/2007,0000,114.50000,118.00000,114.50000,114.50000,564000
11/16/2007,0000,108.00000,113.50000,108.00000,111.00000,216000
11/19/2007,0000,113.00000,116.00000,111.00000,111.50000,135000
11/20/2007,0000,108.00000,110.00000,105.00000,110.00000,139000
11/21/2007,0000,110.00000,112.00000,108.00000,109.50000,93000
11/22/2007,0000,108.00000,108.00000,102.00000,102.00000,502000
11/23/2007,0000,101.50000,104.50000,94.90000,94.90000,348000
11/26/2007,0000,95.00000,99.90000,95.00000,98.00000,191000
11/27/2007,0000,91.30000,98.50000,91.30000,97.20000,73000
11/28/2007,0000,98.10000,98.10000,94.40000,96.00000,113000
11/29/2007,0000,96.00000,99.00000,95.00000,95.00000,53000
11/30/2007,0000,95.20000,96.50000,94.00000,94.00000,50000
12/03/2007,0000,94.00000,94.00000,90.20000,90.80000,73000
12/04/2007,0000,88.20000,96.50000,87.20000,96.00000,204000
12/05/2007,0000,96.00000,97.00000,94.00000,94.20000,100000
12/06/2007,0000,95.00000,95.20000,90.50000,91.10000,111000
12/07/2007,0000,91.50000,93.50000,91.00000,91.00000,207000
12/10/2007,0000,91.00000,91.60000,90.00000,91.00000,56000
12/11/2007,0000,89.00000,90.50000,86.20000,90.50000,100000
12/12/2007,0000,88.80000,89.60000,86.80000,89.00000,40000
12/13/2007,0000,87.30000,88.70000,82.80000,85.50000,184000
12/14/2007,0000,82.00000,83.00000,79.60000,83.00000,436000
12/17/2007,0000,77.30000,77.60000,77.20000,77.20000,81000
12/18/2007,0000,71.80000,75.80000,71.80000,72.00000,877000
12/19/2007,0000,72.00000,77.00000,72.00000,77.00000,493000
12/20/2007,0000,77.00000,82.30000,77.00000,78.90000,131000
12/21/2007,0000,80.70000,84.00000,77.00000,83.90000,78000
12/24/2007,0000,85.00000,87.80000,84.00000,85.00000,59000
12/25/2007,0000,84.00000,84.90000,81.60000,81.60000,25000
12/26/2007,0000,78.20000,81.40000,78.00000,80.00000,28000
12/27/2007,0000,80.00000,85.60000,80.00000,85.60000,94000
12/28/2007,0000,85.00000,90.40000,83.60000,84.30000,95000
12/31/2007,0000,84.50000,87.80000,84.50000,87.80000,98000
01/02/2008,0000,86.80000,87.00000,83.80000,84.00000,72000
01/03/2008,0000,79.10000,82.00000,79.00000,79.00000,83000
01/04/2008,0000,81.00000,81.00000,79.00000,79.00000,27000
01/07/2008,0000,73.50000,73.50000,73.50000,73.50000,68000
01/08/2008,0000,68.40000,72.00000,68.40000,68.40000,372000
01/09/2008,0000,63.70000,65.00000,63.70000,63.80000,541000
01/10/2008,0000,63.70000,68.20000,62.00000,68.20000,1243000
01/11/2008,0000,72.80000,72.90000,70.80000,72.90000,331000
01/14/2008,0000,78.00000,78.00000,73.30000,74.30000,448000
01/15/2008,0000,75.00000,76.00000,71.80000,71.80000,167000
01/16/2008,0000,66.80000,68.20000,66.80000,66.80000,213000
01/17/2008,0000,63.00000,65.50000,62.20000,64.50000,472000
01/18/2008,0000,62.30000,66.70000,61.00000,66.40000,226000
01/21/2008,0000,65.10000,68.00000,65.10000,66.00000,114000
01/22/2008,0000,61.40000,61.40000,61.40000,61.40000,195000
01/23/2008,0000,61.40000,62.40000,57.20000,57.70000,323000
01/24/2008,0000,57.70000,61.70000,57.30000,61.70000,165000
01/25/2008,0000,64.00000,65.00000,62.50000,63.50000,180000
01/28/2008,0000,63.50000,64.00000,60.50000,63.40000,567000
01/29/2008,0000,66.90000,67.80000,64.90000,67.80000,475000
01/30/2008,0000,68.50000,72.50000,68.50000,72.40000,261000
01/31/2008,0000,73.40000,73.40000,68.70000,69.40000,189000
02/01/2008,0000,70.00000,71.50000,66.80000,71.50000,128000
02/12/2008,0000,71.50000,72.00000,69.90000,69.90000,116000
02/13/2008,0000,71.50000,72.50000,66.20000,70.80000,100000
02/14/2008,0000,73.40000,74.60000,71.70000,73.50000,54000
02/15/2008,0000,72.60000,76.20000,70.00000,76.20000,206000
02/18/2008,0000,77.50000,79.00000,75.00000,79.00000,151000
02/19/2008,0000,79.00000,80.50000,77.70000,78.90000,189000
02/20/2008,0000,78.90000,78.90000,76.00000,76.00000,83000
02/21/2008,0000,78.30000,79.20000,76.50000,79.10000,176000
02/22/2008,0000,77.00000,78.00000,76.20000,76.20000,92000
02/25/2008,0000,77.60000,77.70000,74.10000,74.50000,89000
02/26/2008,0000,75.00000,75.20000,72.00000,72.00000,28000
02/27/2008,0000,73.00000,76.00000,73.00000,75.00000,66000
02/29/2008,0000,75.00000,78.50000,75.00000,78.00000,64000
03/03/2008,0000,76.40000,76.40000,73.00000,76.10000,47000
03/04/2008,0000,76.50000,79.00000,76.40000,76.50000,59000
03/05/2008,0000,76.70000,77.00000,75.30000,75.50000,50000
03/06/2008,0000,77.90000,79.50000,76.10000,79.00000,91000
03/07/2008,0000,79.00000,80.00000,77.50000,79.10000,84000
03/10/2008,0000,79.10000,79.10000,76.50000,77.10000,44000
03/11/2008,0000,77.10000,77.10000,75.90000,76.20000,35000
03/12/2008,0000,77.00000,80.00000,77.00000,79.10000,60000
03/13/2008,0000,79.10000,79.10000,76.50000,76.50000,43000
03/14/2008,0000,76.50000,76.50000,76.00000,76.00000,48000
03/18/2008,0000,74.00000,75.00000,74.00000,74.70000,44000
03/19/2008,0000,76.00000,79.90000,75.20000,79.90000,134000
03/20/2008,0000,79.90000,85.40000,79.50000,85.00000,133000
03/21/2008,0000,88.20000,90.90000,88.00000,90.90000,357000
03/25/2008,0000,97.20000,103.00000,97.20000,101.00000,254000
03/26/2008,0000,98.00000,100.00000,95.00000,95.20000,93000
03/27/2008,0000,92.00000,97.90000,92.00000,97.80000,96000
03/28/2008,0000,97.80000,101.00000,97.80000,100.00000,117000
03/31/2008,0000,107.00000,107.00000,102.00000,102.50000,291000
04/01/2008,0000,105.00000,105.00000,96.00000,96.00000,335000
04/02/2008,0000,97.00000,98.00000,92.20000,98.00000,118000
04/03/2008,0000,95.10000,98.70000,95.10000,95.50000,31000
04/07/2008,0000,95.50000,96.00000,93.00000,95.00000,38000
04/08/2008,0000,95.00000,96.00000,94.60000,94.60000,38000
04/09/2008,0000,94.00000,94.00000,92.50000,94.00000,73000
04/10/2008,0000,94.10000,94.10000,90.00000,90.00000,100000
04/11/2008,0000,93.20000,96.30000,93.20000,96.30000,171000
04/14/2008,0000,99.00000,102.00000,96.30000,102.00000,235000
04/15/2008,0000,102.00000,104.00000,98.00000,98.00000,203000
04/16/2008,0000,97.00000,99.50000,96.70000,97.00000,203000
04/17/2008,0000,99.50000,100.00000,97.00000,97.50000,50000
04/18/2008,0000,100.00000,100.00000,95.10000,95.70000,123000
04/21/2008,0000,98.40000,99.80000,97.50000,98.10000,71000
04/22/2008,0000,98.30000,100.00000,97.20000,98.50000,120000
04/23/2008,0000,98.50000,100.00000,97.40000,97.40000,69000
04/24/2008,0000,98.00000,99.00000,97.40000,98.90000,67000
04/25/2008,0000,100.00000,105.50000,99.90000,105.50000,791000
04/28/2008,0000,106.50000,112.50000,106.50000,112.50000,360000
04/29/2008,0000,118.00000,119.00000,111.00000,113.00000,922000
04/30/2008,0000,113.00000,120.00000,108.00000,120.00000,636000
05/02/2008,0000,125.00000,128.00000,120.50000,125.50000,656000
05/05/2008,0000,124.00000,129.00000,119.50000,121.00000,464000
05/06/2008,0000,121.50000,125.00000,118.00000,121.00000,354000
05/07/2008,0000,122.00000,124.00000,119.00000,120.00000,392000
05/08/2008,0000,119.00000,128.00000,117.00000,128.00000,604000
05/09/2008,0000,128.50000,134.00000,120.00000,121.50000,961000
05/12/2008,0000,115.00000,118.00000,113.00000,113.00000,260000
05/13/2008,0000,110.00000,115.50000,108.50000,108.50000,448000
05/14/2008,0000,110.00000,114.00000,110.00000,111.00000,347000
05/15/2008,0000,111.50000,114.00000,111.00000,111.00000,219000
05/16/2008,0000,112.00000,115.00000,111.00000,112.00000,322000
05/19/2008,0000,112.00000,112.00000,104.50000,105.50000,350000
05/20/2008,0000,106.00000,111.00000,106.00000,109.00000,226000
05/21/2008,0000,106.00000,108.00000,102.50000,103.00000,194000
05/22/2008,0000,101.00000,107.50000,101.00000,106.00000,151000
05/23/2008,0000,107.00000,107.00000,98.70000,99.00000,250000
05/26/2008,0000,99.00000,104.00000,99.00000,100.00000,210000
05/27/2008,0000,104.00000,104.00000,99.00000,103.50000,108000
05/28/2008,0000,105.50000,105.50000,99.10000,99.10000,88000
05/29/2008,0000,99.10000,101.50000,92.50000,93.50000,298000
05/30/2008,0000,95.90000,95.90000,88.50000,90.00000,265000
06/02/2008,0000,90.00000,92.00000,90.00000,91.80000,50000
06/03/2008,0000,92.50000,96.00000,90.50000,96.00000,74000
06/04/2008,0000,100.00000,102.50000,100.00000,102.50000,592000
06/05/2008,0000,104.00000,109.50000,104.00000,109.50000,646000
06/06/2008,0000,111.50000,117.00000,108.00000,115.00000,629000
06/10/2008,0000,111.00000,112.50000,106.00000,106.00000,245000
06/11/2008,0000,105.00000,105.00000,98.60000,98.60000,338000
06/12/2008,0000,96.00000,96.00000,91.70000,91.70000,188000
06/13/2008,0000,91.70000,97.90000,91.70000,95.00000,167000
06/16/2008,0000,96.00000,98.40000,90.00000,94.40000,191000
06/17/2008,0000,94.40000,94.40000,91.40000,94.40000,74000
06/18/2008,0000,92.00000,95.60000,92.00000,94.20000,104000
06/19/2008,0000,92.90000,92.90000,90.40000,91.00000,112000
06/20/2008,0000,91.00000,94.90000,90.00000,91.10000,221000
06/23/2008,0000,89.00000,89.00000,85.00000,86.10000,143000
06/24/2008,0000,86.10000,92.10000,86.10000,90.00000,151000
06/25/2008,0000,90.90000,94.00000,90.00000,92.70000,109000
06/26/2008,0000,93.00000,95.30000,91.00000,91.60000,154000
06/27/2008,0000,85.20000,92.40000,85.20000,92.00000,430000
06/30/2008,0000,91.60000,91.90000,85.60000,85.60000,164000
07/01/2008,0000,86.00000,87.00000,79.70000,80.20000,192000
07/02/2008,0000,82.20000,83.40000,80.50000,82.30000,193000
07/03/2008,0000,81.50000,87.80000,78.10000,85.00000,155000
07/04/2008,0000,86.00000,86.00000,82.00000,82.20000,92000
07/07/2008,0000,82.20000,87.50000,82.00000,85.10000,93000
07/08/2008,0000,85.00000,91.00000,85.00000,91.00000,332000
07/09/2008,0000,91.00000,97.20000,91.00000,92.00000,168000
07/10/2008,0000,90.50000,93.80000,88.70000,91.50000,34000
07/11/2008,0000,93.70000,96.90000,92.00000,96.50000,218000
07/14/2008,0000,94.50000,99.00000,94.50000,96.70000,102000
07/15/2008,0000,95.00000,95.00000,90.00000,90.10000,119000
07/16/2008,0000,90.10000,93.00000,88.00000,88.10000,104000
07/17/2008,0000,94.20000,94.20000,91.70000,91.80000,93000
07/18/2008,0000,92.00000,92.50000,85.40000,87.00000,191000
07/21/2008,0000,89.00000,90.00000,87.70000,89.50000,104000
07/22/2008,0000,89.50000,91.10000,89.50000,90.00000,56000
07/23/2008,0000,91.00000,94.90000,88.60000,91.80000,216000
07/24/2008,0000,93.00000,98.20000,92.00000,98.20000,1038000
07/25/2008,0000,100.00000,105.00000,99.00000,105.00000,913000
07/29/2008,0000,103.00000,110.00000,103.00000,108.00000,975000
07/30/2008,0000,110.00000,111.50000,104.50000,106.00000,355000
07/31/2008,0000,108.50000,113.00000,107.00000,111.00000,515000
08/01/2008,0000,111.00000,111.00000,106.00000,107.50000,239000
08/04/2008,0000,107.00000,107.00000,102.50000,104.50000,210000
08/05/2008,0000,103.00000,103.50000,97.20000,97.20000,293000
08/06/2008,0000,97.80000,98.50000,92.00000,96.30000,254000
08/07/2008,0000,96.30000,103.00000,96.30000,103.00000,265000
08/08/2008,0000,103.00000,108.00000,101.00000,103.00000,350000
08/11/2008,0000,103.00000,103.00000,97.00000,99.90000,245000
08/12/2008,0000,101.00000,102.50000,99.90000,100.00000,237000
08/13/2008,0000,102.50000,103.00000,98.10000,103.00000,261000
08/14/2008,0000,99.50000,99.50000,96.00000,96.70000,294000
08/15/2008,0000,98.00000,98.00000,95.00000,95.00000,101000
08/18/2008,0000,98.00000,98.90000,94.00000,94.00000,56000
08/19/2008,0000,92.00000,94.00000,90.80000,91.90000,162000
08/20/2008,0000,91.90000,93.90000,91.10000,93.00000,72000
08/21/2008,0000,92.00000,93.30000,91.90000,91.90000,90000
08/22/2008,0000,91.00000,95.00000,91.00000,93.00000,78000
08/25/2008,0000,93.50000,94.50000,91.70000,93.00000,117000
08/26/2008,0000,92.00000,95.00000,91.60000,94.00000,200000
08/27/2008,0000,94.00000,96.70000,93.50000,96.00000,139000
08/28/2008,0000,96.00000,96.00000,94.50000,95.00000,52000
08/29/2008,0000,95.50000,98.50000,95.50000,97.90000,73000
09/01/2008,0000,97.50000,97.50000,91.20000,93.50000,102000
09/02/2008,0000,92.00000,92.00000,87.00000,87.50000,427000
09/03/2008,0000,89.90000,89.90000,86.00000,88.10000,116000
09/04/2008,0000,88.10000,88.10000,82.50000,83.00000,91000
09/05/2008,0000,80.50000,82.00000,79.00000,81.50000,110000
09/08/2008,0000,83.10000,87.20000,83.10000,87.20000,101000
09/09/2008,0000,81.10000,83.00000,81.10000,81.10000,120000
09/10/2008,0000,75.50000,78.00000,75.50000,75.50000,175000
09/11/2008,0000,70.50000,73.80000,70.30000,70.80000,440000
09/12/2008,0000,71.50000,75.70000,71.30000,75.40000,150000
09/15/2008,0000,74.90000,74.90000,70.30000,70.50000,176000
09/16/2008,0000,65.70000,66.00000,65.60000,65.60000,96000
09/17/2008,0000,66.20000,69.50000,61.10000,61.10000,351000
09/18/2008,0000,57.30000,60.00000,57.00000,59.90000,219000
09/19/2008,0000,64.00000,64.00000,62.50000,64.00000,92000
09/22/2008,0000,68.00000,68.40000,68.00000,68.40000,117000
09/23/2008,0000,66.00000,73.10000,66.00000,70.40000,171000
09/24/2008,0000,67.40000,69.00000,66.20000,67.00000,305000
09/25/2008,0000,67.00000,67.00000,62.40000,63.00000,464000
09/26/2008,0000,64.00000,64.00000,58.60000,59.00000,193000
09/30/2008,0000,54.90000,54.90000,54.90000,54.90000,38000
10/01/2008,0000,56.00000,58.00000,54.90000,55.10000,228000
10/02/2008,0000,55.10000,57.00000,52.30000,53.00000,258000
10/03/2008,0000,52.30000,53.00000,49.30000,53.00000,231000
10/06/2008,0000,53.00000,53.00000,50.00000,50.10000,147000
10/07/2008,0000,50.00000,53.60000,48.00000,53.60000,361000
10/08/2008,0000,51.60000,52.50000,49.85000,50.00000,162000
10/09/2008,0000,48.10000,50.00000,46.50000,46.50000,340000
10/13/2008,0000,44.90000,44.90000,44.90000,44.90000,68000
10/14/2008,0000,48.00000,48.00000,47.90000,48.00000,237000
10/15/2008,0000,46.35000,47.30000,46.35000,46.35000,198000
10/16/2008,0000,44.75000,44.75000,44.75000,44.75000,9000
10/17/2008,0000,44.75000,44.75000,43.20000,43.20000,124000
10/20/2008,0000,41.70000,41.80000,41.70000,41.70000,280000
10/21/2008,0000,44.60000,44.60000,42.15000,42.80000,265000
10/22/2008,0000,41.40000,45.75000,41.40000,44.00000,283000
10/23/2008,0000,42.50000,42.60000,42.50000,42.50000,127000
10/24/2008,0000,41.05000,41.05000,41.05000,41.05000,68000
10/27/2008,0000,38.50000,43.20000,38.35000,41.00000,127000
10/28/2008,0000,40.00000,43.85000,38.15000,43.85000,307000
10/29/2008,0000,46.90000,46.90000,44.30000,46.30000,412000
10/30/2008,0000,46.30000,49.50000,45.00000,49.20000,371000
10/31/2008,0000,49.50000,51.20000,47.40000,47.60000,316000
11/03/2008,0000,48.80000,50.50000,48.00000,50.00000,245000
11/04/2008,0000,51.00000,51.00000,48.70000,50.30000,236000
11/05/2008,0000,51.00000,52.50000,49.50000,50.50000,316000
11/06/2008,0000,48.10000,49.10000,47.80000,47.90000,189000
11/07/2008,0000,47.00000,51.20000,47.00000,51.20000,398000
11/10/2008,0000,54.70000,54.70000,54.00000,54.70000,412000
11/11/2008,0000,55.90000,58.50000,54.70000,55.30000,987000
11/12/2008,0000,56.30000,56.90000,52.60000,55.00000,474000
11/13/2008,0000,53.00000,53.80000,51.20000,51.20000,346000
11/14/2008,0000,54.00000,54.00000,50.00000,50.00000,296000
11/17/2008,0000,48.00000,51.10000,47.60000,48.30000,219000
11/18/2008,0000,48.30000,49.50000,47.00000,49.50000,205000
11/19/2008,0000,50.00000,52.90000,50.00000,52.90000,349000
11/20/2008,0000,50.20000,54.90000,49.20000,49.20000,701000
11/21/2008,0000,46.70000,49.00000,45.80000,47.60000,706000
11/24/2008,0000,47.50000,47.50000,44.30000,44.30000,510000
11/25/2008,0000,44.70000,45.80000,43.10000,44.30000,452000
11/26/2008,0000,44.30000,46.50000,43.75000,45.75000,303000
11/27/2008,0000,46.60000,48.95000,46.60000,48.60000,554000
11/28/2008,0000,48.00000,51.00000,48.00000,49.50000,338000
12/01/2008,0000,49.80000,50.70000,48.50000,49.00000,259000
12/02/2008,0000,46.50000,47.50000,45.70000,45.70000,240000
12/03/2008,0000,47.00000,47.00000,45.20000,45.70000,217000
12/04/2008,0000,46.30000,46.95000,45.10000,45.55000,175000
12/05/2008,0000,45.10000,45.10000,44.00000,45.00000,182000
12/08/2008,0000,48.15000,48.15000,46.85000,48.15000,435000
12/09/2008,0000,49.30000,51.50000,49.30000,51.50000,639000
12/10/2008,0000,55.10000,55.10000,53.10000,55.10000,461000
12/11/2008,0000,58.90000,58.90000,58.90000,58.90000,317000
12/12/2008,0000,61.50000,63.00000,55.00000,57.10000,1510000
12/15/2008,0000,60.00000,61.00000,59.00000,61.00000,761000
12/16/2008,0000,61.00000,61.00000,58.30000,58.30000,490000
12/17/2008,0000,59.90000,61.80000,57.30000,58.10000,545000
12/18/2008,0000,57.10000,59.40000,57.10000,58.60000,213000
12/19/2008,0000,58.60000,60.60000,57.90000,60.30000,330000
12/22/2008,0000,60.90000,61.00000,57.00000,57.10000,479000
12/23/2008,0000,56.00000,57.00000,53.30000,54.60000,323000
12/24/2008,0000,54.50000,56.20000,52.70000,55.40000,241000
12/25/2008,0000,55.40000,56.80000,54.10000,55.60000,193000
12/26/2008,0000,55.60000,57.10000,55.00000,55.60000,176000
12/29/2008,0000,55.40000,57.30000,54.80000,55.70000,204000
12/30/2008,0000,55.70000,58.90000,55.70000,57.90000,454000
12/31/2008,0000,58.00000,58.70000,57.10000,57.60000,238000
01/05/2009,0000,60.00000,61.60000,59.10000,61.60000,607000
01/06/2009,0000,61.60000,62.30000,60.40000,61.10000,310000
01/07/2009,0000,62.00000,63.50000,61.30000,61.40000,343000
01/08/2009,0000,60.30000,60.30000,57.20000,57.20000,512000
01/09/2009,0000,56.70000,57.00000,53.30000,57.00000,326000
01/12/2009,0000,59.00000,59.00000,55.10000,55.10000,408000
01/13/2009,0000,54.60000,58.90000,53.80000,58.90000,905000
01/14/2009,0000,58.50000,62.70000,58.00000,60.10000,1060000
01/15/2009,0000,58.00000,62.50000,57.50000,60.60000,866000
01/16/2009,0000,60.60000,60.60000,58.10000,58.30000,714000
01/19/2009,0000,57.90000,60.60000,57.00000,60.60000,797000
01/20/2009,0000,59.40000,61.00000,59.00000,59.20000,387000
01/21/2009,0000,57.20000,59.70000,57.20000,59.50000,233000
02/02/2009,0000,59.30000,60.10000,57.60000,58.00000,222000
02/03/2009,0000,59.00000,60.70000,59.00000,59.50000,400000
02/04/2009,0000,61.50000,63.60000,60.80000,63.60000,769000
02/05/2009,0000,64.90000,68.00000,64.80000,68.00000,1165000
02/06/2009,0000,70.00000,71.00000,67.10000,67.60000,766000
02/09/2009,0000,69.90000,72.30000,68.60000,69.60000,695000
02/10/2009,0000,69.60000,70.00000,67.60000,68.90000,324000
02/11/2009,0000,70.00000,73.70000,69.10000,73.70000,739000
02/12/2009,0000,73.00000,77.00000,71.00000,71.10000,943000
02/13/2009,0000,72.00000,76.00000,72.00000,76.00000,719000
02/16/2009,0000,77.70000,77.70000,73.80000,77.10000,838000
02/17/2009,0000,75.80000,75.80000,71.80000,71.80000,768000
02/18/2009,0000,69.00000,72.50000,68.60000,72.40000,417000
02/19/2009,0000,72.00000,73.40000,71.50000,73.00000,304000
02/20/2009,0000,71.40000,73.10000,70.50000,71.00000,265000
02/23/2009,0000,69.50000,75.00000,69.50000,74.70000,523000
02/24/2009,0000,72.70000,75.50000,72.70000,75.20000,429000
02/25/2009,0000,76.30000,78.50000,75.30000,75.90000,508000
02/26/2009,0000,76.50000,77.00000,75.10000,75.80000,277000
02/27/2009,0000,76.30000,81.10000,76.20000,80.90000,1090000
03/02/2009,0000,80.00000,80.70000,76.60000,78.50000,717000
03/03/2009,0000,76.30000,83.90000,75.00000,83.90000,773000
03/04/2009,0000,83.50000,89.70000,83.00000,87.00000,1189000
03/05/2009,0000,86.90000,88.40000,84.00000,86.50000,729000
03/06/2009,0000,85.90000,89.50000,85.20000,88.10000,442000
03/09/2009,0000,88.90000,89.00000,85.50000,87.90000,420000
03/10/2009,0000,87.50000,88.50000,86.30000,86.80000,473000
03/11/2009,0000,86.70000,86.80000,81.00000,81.90000,1208000
03/12/2009,0000,82.00000,84.00000,80.20000,81.00000,609000
03/13/2009,0000,82.90000,84.00000,81.70000,81.80000,716000
03/16/2009,0000,82.50000,84.40000,82.50000,82.80000,509000
03/17/2009,0000,82.80000,87.50000,82.20000,84.80000,757000
03/18/2009,0000,84.80000,88.30000,84.80000,86.30000,694000
03/19/2009,0000,86.70000,87.50000,83.10000,83.30000,572000
03/20/2009,0000,84.70000,84.70000,80.70000,82.40000,671000
03/23/2009,0000,82.40000,84.70000,81.20000,84.60000,428000
03/24/2009,0000,86.00000,90.50000,85.00000,90.50000,1111000
03/25/2009,0000,95.00000,96.80000,93.20000,96.80000,1598000
03/26/2009,0000,97.40000,99.70000,94.10000,97.90000,1192000
03/27/2009,0000,97.80000,102.50000,94.50000,98.00000,904000
03/30/2009,0000,95.10000,96.90000,91.20000,91.20000,684000
03/31/2009,0000,91.20000,96.10000,90.50000,94.10000,866000
04/01/2009,0000,95.50000,98.50000,94.50000,94.90000,466000
04/02/2009,0000,96.10000,96.50000,92.60000,94.30000,503000
04/03/2009,0000,95.00000,96.90000,93.20000,96.80000,572000
04/06/2009,0000,97.50000,102.00000,97.10000,98.00000,796000
04/07/2009,0000,97.30000,102.00000,96.20000,102.00000,511000
04/08/2009,0000,102.00000,109.00000,101.50000,109.00000,1020000
04/09/2009,0000,111.50000,113.50000,108.00000,110.50000,757000
04/10/2009,0000,109.50000,113.50000,108.00000,113.50000,649000
04/13/2009,0000,121.00000,121.00000,118.00000,121.00000,1321000
04/14/2009,0000,119.00000,120.00000,118.00000,118.50000,662000
04/15/2009,0000,117.00000,126.50000,117.00000,126.50000,905000
04/16/2009,0000,130.00000,132.00000,125.00000,129.00000,619000
04/17/2009,0000,129.00000,133.00000,120.00000,122.00000,998000
04/20/2009,0000,124.00000,126.00000,117.50000,124.50000,756000
04/21/2009,0000,121.00000,133.00000,121.00000,131.50000,1175000
04/22/2009,0000,130.00000,140.00000,128.00000,136.50000,983000
04/23/2009,0000,138.00000,143.50000,133.00000,137.00000,781000
04/24/2009,0000,138.00000,142.00000,136.00000,138.00000,569000
04/27/2009,0000,138.00000,138.00000,128.50000,129.00000,859000
04/28/2009,0000,128.00000,138.00000,128.00000,135.00000,1144000
04/29/2009,0000,135.00000,135.50000,126.00000,126.00000,944000
04/30/2009,0000,129.50000,134.00000,124.00000,130.00000,1504000
05/04/2009,0000,130.00000,138.00000,127.00000,132.00000,901000
05/05/2009,0000,136.00000,140.00000,132.00000,139.00000,929000
05/06/2009,0000,141.50000,144.00000,136.50000,138.50000,1124000
05/07/2009,0000,134.00000,134.00000,129.00000,130.00000,1406000
05/08/2009,0000,127.50000,130.00000,121.50000,128.00000,1330000
05/11/2009,0000,125.00000,128.00000,120.00000,123.00000,1155000
05/12/2009,0000,121.00000,129.50000,118.50000,127.00000,1216000
05/13/2009,0000,125.50000,127.00000,120.00000,124.50000,1412000
05/14/2009,0000,123.00000,132.50000,123.00000,130.50000,1416000
05/15/2009,0000,131.00000,136.50000,128.00000,133.00000,1298000
05/18/2009,0000,132.50000,132.50000,124.00000,125.00000,1405000
05/19/2009,0000,129.00000,129.00000,122.00000,127.50000,973000
05/20/2009,0000,131.00000,136.00000,126.00000,136.00000,2059000
05/21/2009,0000,143.50000,145.50000,143.50000,145.50000,972000
05/22/2009,0000,155.50000,155.50000,155.50000,155.50000,725000
05/25/2009,0000,166.00000,166.00000,166.00000,166.00000,131000
05/26/2009,0000,177.50000,177.50000,168.00000,177.50000,4712000
05/27/2009,0000,179.00000,189.50000,171.00000,189.50000,1897000
06/01/2009,0000,199.00000,199.00000,176.50000,177.50000,1827000
06/02/2009,0000,180.00000,182.00000,165.50000,165.50000,1161000
06/03/2009,0000,165.00000,165.00000,154.00000,156.50000,1575000
06/04/2009,0000,156.00000,167.00000,156.00000,167.00000,1615000
06/05/2009,0000,167.00000,169.00000,161.00000,169.00000,1056000
06/08/2009,0000,188.00000,193.00000,181.00000,187.00000,1738000
06/09/2009,0000,187.00000,187.00000,174.00000,174.00000,1064000
06/10/2009,0000,172.50000,172.50000,162.00000,162.00000,1478000
06/11/2009,0000,173.00000,173.00000,168.00000,173.00000,1004000
06/12/2009,0000,173.00000,185.00000,169.00000,181.50000,1872000
06/15/2009,0000,174.00000,176.50000,169.00000,169.00000,667000
06/16/2009,0000,161.00000,165.00000,157.50000,157.50000,1322000
06/17/2009,0000,156.00000,163.00000,149.00000,150.50000,860000
06/18/2009,0000,152.00000,158.00000,141.00000,149.50000,1195000
06/19/2009,0000,149.50000,157.00000,146.00000,155.00000,622000
06/22/2009,0000,154.00000,164.50000,147.50000,163.50000,1099000
06/23/2009,0000,158.00000,169.50000,156.00000,163.00000,863000
06/24/2009,0000,164.00000,166.00000,157.00000,159.50000,1062000
06/25/2009,0000,159.00000,170.50000,159.00000,170.50000,1877000
06/26/2009,0000,170.50000,182.00000,167.50000,179.00000,2244000
06/29/2009,0000,174.00000,179.00000,166.50000,166.50000,1550000
06/30/2009,0000,166.50000,169.00000,158.00000,166.00000,871000
07/01/2009,0000,166.00000,172.00000,163.00000,171.00000,829000
07/02/2009,0000,174.00000,182.50000,172.00000,182.50000,1835000
07/03/2009,0000,182.50000,195.00000,179.50000,195.00000,2102000
07/06/2009,0000,194.00000,194.00000,186.50000,189.00000,1119000
07/07/2009,0000,193.00000,202.00000,190.50000,191.00000,1217000
07/08/2009,0000,188.00000,195.00000,187.50000,191.00000,779000
07/09/2009,0000,194.50000,204.00000,191.00000,204.00000,1223000
07/10/2009,0000,205.50000,208.00000,198.00000,200.00000,789000
07/13/2009,0000,194.00000,194.00000,186.00000,186.00000,1084000
07/14/2009,0000,176.00000,190.00000,176.00000,186.00000,1471000
07/15/2009,0000,188.00000,192.00000,182.00000,186.00000,1076000
07/16/2009,0000,191.00000,194.00000,184.00000,184.00000,1500000
07/17/2009,0000,186.50000,191.00000,184.50000,187.00000,1333000
07/20/2009,0000,187.50000,191.50000,183.00000,185.00000,1246000
07/21/2009,0000,186.00000,187.00000,180.00000,180.00000,839000
07/22/2009,0000,180.50000,182.50000,177.00000,180.00000,1068000
07/23/2009,0000,180.00000,189.50000,177.50000,186.00000,1087000
07/24/2009,0000,189.00000,189.50000,178.00000,178.00000,1169000
07/27/2009,0000,178.00000,182.00000,176.00000,178.00000,617000
07/28/2009,0000,179.00000,184.50000,179.00000,181.00000,947000
07/29/2009,0000,182.00000,186.50000,179.00000,180.00000,834000
07/30/2009,0000,178.00000,178.00000,168.00000,171.50000,1672000
07/31/2009,0000,173.00000,175.50000,165.50000,167.50000,952000
08/03/2009,0000,166.00000,169.00000,165.00000,166.00000,460000
08/04/2009,0000,168.00000,169.50000,156.00000,160.00000,735000
08/05/2009,0000,161.00000,163.50000,156.00000,157.00000,588000
08/06/2009,0000,160.00000,160.50000,148.00000,157.50000,853000
08/10/2009,0000,149.00000,166.00000,149.00000,166.00000,838000
08/11/2009,0000,154.50000,158.50000,154.50000,156.00000,1557000
08/12/2009,0000,156.00000,164.00000,153.00000,160.50000,1027000
08/13/2009,0000,162.00000,165.00000,162.00000,163.00000,439000
08/14/2009,0000,164.00000,166.00000,155.50000,155.50000,572000
08/17/2009,0000,154.00000,155.50000,146.00000,146.50000,976000
08/18/2009,0000,142.00000,154.00000,142.00000,153.00000,707000
08/19/2009,0000,153.00000,155.50000,148.00000,150.00000,398000
08/20/2009,0000,152.00000,160.00000,147.00000,160.00000,1095000
08/21/2009,0000,161.00000,170.00000,158.50000,161.50000,1204000
08/24/2009,0000,166.50000,166.50000,162.00000,162.00000,398000
08/25/2009,0000,163.00000,168.50000,163.00000,165.00000,639000
08/26/2009,0000,166.50000,166.50000,156.00000,156.00000,517000
08/27/2009,0000,154.50000,160.00000,154.00000,155.00000,275000
08/28/2009,0000,157.00000,159.00000,156.00000,158.50000,277000
08/31/2009,0000,160.50000,163.00000,159.50000,160.50000,312000
09/01/2009,0000,159.00000,168.00000,159.00000,167.50000,697000
09/02/2009,0000,166.00000,174.00000,165.00000,172.00000,689000
09/03/2009,0000,173.50000,173.50000,167.00000,170.00000,671000
09/04/2009,0000,166.00000,166.00000,158.50000,158.50000,1765000
09/07/2009,0000,157.00000,161.00000,150.00000,153.00000,759000
09/08/2009,0000,153.00000,158.50000,152.00000,153.50000,554000
09/09/2009,0000,153.00000,156.00000,152.00000,153.00000,400000
09/10/2009,0000,158.00000,159.00000,152.50000,153.00000,290000
09/11/2009,0000,148.00000,150.50000,143.00000,146.00000,1170000
09/14/2009,0000,148.00000,148.00000,139.00000,141.50000,739000
09/15/2009,0000,144.00000,146.50000,140.00000,146.00000,694000
09/16/2009,0000,146.00000,149.50000,144.00000,149.00000,739000
09/17/2009,0000,153.00000,153.00000,150.00000,153.00000,790000
09/18/2009,0000,155.00000,155.00000,150.00000,152.00000,575000
09/21/2009,0000,152.00000,154.00000,151.50000,151.50000,398000
09/22/2009,0000,152.50000,153.50000,147.00000,147.00000,556000
09/23/2009,0000,149.00000,152.00000,145.00000,148.00000,547000
09/24/2009,0000,146.00000,148.50000,141.50000,143.00000,495000
09/25/2009,0000,143.00000,145.50000,141.50000,142.50000,244000
09/28/2009,0000,143.00000,144.00000,141.00000,142.00000,333000
09/29/2009,0000,144.00000,144.00000,142.50000,142.50000,198000
09/30/2009,0000,143.50000,145.50000,143.50000,144.00000,224000
10/01/2009,0000,144.50000,146.50000,142.50000,142.50000,196000
10/02/2009,0000,141.00000,147.00000,141.00000,144.00000,264000
10/05/2009,0000,143.00000,145.00000,142.00000,142.00000,240000
10/06/2009,0000,144.50000,144.50000,142.50000,143.00000,180000
10/07/2009,0000,145.00000,145.00000,141.50000,141.50000,228000
10/08/2009,0000,142.00000,142.50000,137.50000,138.00000,523000
10/09/2009,0000,139.50000,144.50000,139.50000,142.50000,436000
10/12/2009,0000,152.00000,152.00000,152.00000,152.00000,477000
10/13/2009,0000,152.00000,156.50000,150.50000,153.00000,1326000
10/14/2009,0000,154.00000,154.00000,149.00000,150.00000,667000
10/15/2009,0000,152.00000,154.00000,149.50000,149.50000,496000
10/16/2009,0000,149.50000,151.50000,147.50000,147.50000,276000
10/19/2009,0000,147.50000,150.00000,145.50000,146.50000,359000
10/20/2009,0000,146.50000,148.00000,144.50000,144.50000,357000
10/21/2009,0000,144.50000,145.00000,142.00000,142.50000,450000
10/22/2009,0000,141.00000,142.00000,138.00000,139.50000,570000
10/23/2009,0000,141.00000,142.00000,139.00000,141.50000,279000
10/26/2009,0000,141.50000,142.00000,139.00000,139.00000,193000
10/27/2009,0000,138.00000,139.00000,135.50000,135.50000,397000
10/28/2009,0000,135.50000,138.00000,135.50000,138.00000,205000
10/29/2009,0000,136.00000,138.00000,132.00000,137.00000,367000
10/30/2009,0000,138.00000,139.00000,135.50000,136.50000,242000
11/02/2009,0000,133.00000,140.00000,133.00000,139.00000,248000
11/03/2009,0000,142.00000,142.00000,139.00000,139.50000,209000
11/04/2009,0000,140.00000,142.00000,140.00000,141.50000,189000
11/05/2009,0000,141.50000,142.50000,141.00000,141.00000,179000
11/06/2009,0000,142.50000,143.00000,138.00000,138.00000,161000
11/09/2009,0000,138.00000,140.00000,136.50000,137.00000,139000
11/10/2009,0000,138.00000,139.50000,138.00000,138.00000,102000
11/11/2009,0000,138.00000,139.00000,136.50000,137.50000,163000
11/12/2009,0000,138.50000,143.00000,138.50000,140.00000,218000
11/13/2009,0000,142.00000,142.00000,140.00000,140.50000,134000
11/16/2009,0000,141.50000,142.00000,140.00000,141.00000,161000
11/17/2009,0000,142.00000,142.50000,139.00000,139.00000,190000
11/18/2009,0000,141.50000,148.50000,139.50000,148.50000,1147000
11/19/2009,0000,152.00000,152.00000,148.50000,148.50000,1011000
11/20/2009,0000,149.50000,151.00000,144.50000,144.50000,333000
11/23/2009,0000,145.00000,147.00000,143.50000,144.00000,222000
11/24/2009,0000,145.00000,145.50000,141.50000,142.00000,250000
11/25/2009,0000,142.00000,151.50000,142.00000,151.50000,942000
11/26/2009,0000,154.00000,156.00000,149.00000,149.50000,1074000
11/27/2009,0000,146.00000,156.00000,146.00000,154.50000,964000
11/30/2009,0000,160.50000,160.50000,153.00000,157.00000,831000
12/01/2009,0000,157.00000,157.50000,151.00000,153.00000,441000
12/02/2009,0000,155.00000,155.50000,150.00000,150.00000,397000
12/03/2009,0000,151.00000,152.50000,148.50000,148.50000,199000
12/04/2009,0000,148.00000,153.00000,147.00000,148.50000,414000
12/07/2009,0000,151.00000,153.50000,148.50000,151.00000,406000
12/08/2009,0000,150.00000,153.00000,149.00000,149.50000,377000
12/09/2009,0000,149.50000,153.00000,149.50000,152.50000,454000
12/11/2009,0000,142.50000,144.50000,140.00000,140.50000,547000
12/14/2009,0000,140.50000,142.00000,139.00000,139.00000,407000
12/15/2009,0000,139.50000,142.50000,139.50000,140.00000,509000
12/16/2009,0000,139.00000,140.50000,139.00000,139.50000,352000
12/17/2009,0000,140.00000,141.50000,139.00000,139.00000,268000
12/18/2009,0000,138.00000,139.00000,137.00000,137.00000,374000
12/21/2009,0000,138.00000,141.50000,138.00000,138.00000,237000
12/22/2009,0000,138.50000,142.00000,138.50000,140.00000,168000
12/23/2009,0000,141.00000,144.00000,140.00000,143.00000,382000
12/25/2009,0000,142.00000,143.00000,141.00000,141.00000,135000
12/28/2009,0000,141.00000,142.50000,140.50000,141.00000,156000
12/29/2009,0000,141.50000,143.00000,139.50000,141.00000,283100
