DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,138.50000,141.50000,129.00000,132.00000,5669300
04/03/2007,0000,132.00000,134.50000,130.00000,132.00000,3614800
04/04/2007,0000,133.00000,134.50000,130.00000,132.00000,2987200
04/09/2007,0000,133.00000,133.00000,123.00000,128.00000,3393400
04/10/2007,0000,125.00000,125.00000,119.50000,122.50000,3325700
04/11/2007,0000,125.50000,129.00000,123.00000,125.00000,4324000
04/12/2007,0000,122.00000,124.00000,118.50000,118.50000,4477600
04/13/2007,0000,119.00000,122.50000,119.00000,119.00000,3074300
04/16/2007,0000,107.00000,110.00000,103.50000,103.50000,6143200
04/17/2007,0000,105.00000,106.00000,96.30000,99.40000,6696600
04/18/2007,0000,100.50000,103.50000,98.30000,102.00000,4667800
04/19/2007,0000,102.00000,104.50000,101.00000,102.00000,2481100
04/20/2007,0000,103.00000,107.00000,103.00000,104.50000,3175300
04/23/2007,0000,106.00000,106.50000,97.30000,97.50000,4212200
04/24/2007,0000,95.50000,99.80000,95.50000,97.70000,2670200
04/25/2007,0000,98.80000,102.00000,98.10000,100.50000,2939900
04/26/2007,0000,103.00000,104.00000,99.50000,100.50000,2239300
04/27/2007,0000,102.00000,107.50000,102.00000,107.50000,4988000
04/30/2007,0000,107.50000,111.00000,106.00000,109.50000,4899900
05/02/2007,0000,111.00000,111.00000,106.50000,107.00000,2694900
05/03/2007,0000,108.50000,110.00000,104.00000,107.00000,2772300
05/04/2007,0000,109.00000,110.50000,107.00000,109.50000,2807800
05/07/2007,0000,112.00000,117.00000,111.00000,117.00000,4724800
05/08/2007,0000,117.00000,118.50000,115.50000,117.50000,3404100
05/09/2007,0000,118.00000,119.50000,116.00000,116.50000,2636900
05/10/2007,0000,118.00000,120.50000,118.00000,118.00000,3013000
05/11/2007,0000,117.00000,118.00000,115.50000,116.00000,1920200
05/14/2007,0000,116.00000,117.50000,109.00000,109.50000,2845400
05/15/2007,0000,108.50000,112.00000,108.00000,110.50000,1901900
05/16/2007,0000,112.50000,118.00000,112.50000,118.00000,3081800
05/17/2007,0000,120.00000,120.50000,116.00000,116.00000,5038500
05/18/2007,0000,117.00000,117.50000,115.00000,117.00000,2409100
05/21/2007,0000,118.00000,119.50000,115.00000,117.00000,2609000
05/22/2007,0000,118.00000,121.00000,117.00000,118.00000,2762600
05/23/2007,0000,120.00000,124.00000,118.50000,120.50000,4287400
05/24/2007,0000,120.50000,121.50000,118.50000,120.00000,1897600
05/25/2007,0000,120.00000,124.50000,118.50000,122.00000,2945300
05/28/2007,0000,123.50000,123.50000,118.00000,119.00000,1942700
05/29/2007,0000,119.50000,121.00000,118.00000,119.50000,1536600
05/30/2007,0000,118.00000,120.00000,118.00000,118.00000,976700
05/31/2007,0000,121.00000,125.50000,120.00000,125.00000,4221900
06/01/2007,0000,125.00000,131.00000,123.50000,127.00000,5457600
06/04/2007,0000,129.00000,131.00000,126.00000,128.00000,3544900
06/05/2007,0000,127.50000,129.00000,125.50000,127.00000,2552000
06/06/2007,0000,127.00000,129.00000,119.00000,120.50000,4334700
06/07/2007,0000,118.50000,122.50000,118.50000,122.50000,2125400
06/08/2007,0000,121.00000,124.00000,121.00000,122.00000,1795500
06/11/2007,0000,123.00000,130.50000,122.00000,130.50000,8061300
06/12/2007,0000,131.00000,139.50000,131.00000,139.50000,10398400
06/13/2007,0000,146.00000,149.00000,141.00000,147.00000,11102200
06/14/2007,0000,153.00000,153.50000,142.50000,144.00000,6305400
06/15/2007,0000,145.00000,154.00000,141.00000,151.00000,9736500
06/20/2007,0000,150.00000,150.00000,140.50000,140.50000,5279200
06/21/2007,0000,137.00000,144.50000,135.50000,141.50000,4651700
06/22/2007,0000,142.00000,151.00000,142.00000,151.00000,4761300
06/25/2007,0000,164.00000,168.00000,158.00000,159.00000,4882700
06/26/2007,0000,162.00000,162.00000,155.50000,160.00000,3255900
06/27/2007,0000,160.00000,167.50000,159.50000,160.00000,4876300
06/28/2007,0000,163.00000,164.00000,158.00000,159.50000,2658400
06/29/2007,0000,160.50000,170.00000,160.00000,164.50000,5928300
07/02/2007,0000,167.00000,175.00000,164.00000,175.00000,4535600
07/03/2007,0000,176.50000,181.00000,171.00000,171.00000,4973000
07/04/2007,0000,173.00000,177.50000,169.50000,172.00000,4219700
07/05/2007,0000,170.00000,178.50000,168.00000,176.50000,4341200
07/06/2007,0000,176.50000,177.00000,168.00000,171.00000,5013800
07/09/2007,0000,168.00000,173.50000,162.50000,170.00000,5871300
07/10/2007,0000,168.00000,181.00000,167.00000,176.00000,4444300
07/11/2007,0000,176.00000,183.00000,174.00000,176.00000,3854400
07/12/2007,0000,181.00000,186.00000,180.00000,183.00000,3615800
07/13/2007,0000,185.00000,188.00000,176.50000,180.00000,2564900
07/16/2007,0000,180.50000,183.50000,170.00000,170.00000,1858900
07/17/2007,0000,170.00000,174.00000,166.00000,173.50000,1371100
07/18/2007,0000,175.50000,181.00000,172.00000,173.50000,2352200
07/19/2007,0000,174.00000,180.50000,174.00000,175.50000,2698200
07/20/2007,0000,179.00000,187.50000,177.00000,187.50000,2879800
07/23/2007,0000,193.00000,200.50000,193.00000,200.50000,1474200
07/24/2007,0000,214.50000,214.50000,214.50000,214.50000,1035800
07/25/2007,0000,220.00000,229.50000,212.00000,229.50000,5812200
07/26/2007,0000,231.00000,241.00000,213.50000,213.50000,4278800
07/27/2007,0000,203.00000,218.00000,199.00000,199.50000,3916700
07/31/2007,0000,220.00000,220.00000,208.00000,218.00000,1766500
08/01/2007,0000,215.00000,232.00000,210.50000,215.00000,3809200
08/02/2007,0000,210.00000,210.00000,187.00000,201.00000,5801000
08/03/2007,0000,203.00000,212.00000,203.00000,206.00000,4181000
08/06/2007,0000,205.00000,210.00000,200.00000,205.50000,1576000
08/07/2007,0000,210.00000,218.00000,202.00000,202.50000,2306000
08/08/2007,0000,204.50000,216.50000,204.50000,216.50000,2611000
08/09/2007,0000,231.00000,231.50000,222.50000,228.00000,5536000
08/10/2007,0000,213.00000,240.00000,213.00000,235.50000,3488000
08/14/2007,0000,209.00000,215.00000,204.50000,204.50000,2499000
08/15/2007,0000,190.50000,190.50000,190.50000,190.50000,314000
08/16/2007,0000,177.50000,185.00000,177.50000,177.50000,1787000
08/17/2007,0000,179.50000,184.00000,170.00000,177.00000,3512000
08/20/2007,0000,189.00000,189.00000,184.00000,189.00000,2411000
08/21/2007,0000,189.00000,192.50000,176.00000,176.00000,1653000
08/22/2007,0000,171.00000,175.00000,164.00000,175.00000,2434000
08/23/2007,0000,177.00000,182.00000,170.00000,174.00000,3225000
08/24/2007,0000,168.00000,175.00000,166.50000,168.00000,2399000
08/27/2007,0000,173.00000,173.00000,167.00000,168.00000,1202000
08/28/2007,0000,167.00000,179.50000,166.00000,179.50000,2197000
08/29/2007,0000,177.00000,187.00000,176.00000,184.00000,4563000
08/30/2007,0000,188.00000,188.50000,174.50000,175.00000,2986000
08/31/2007,0000,176.00000,178.00000,172.00000,174.00000,2204000
09/03/2007,0000,174.00000,186.00000,174.00000,182.50000,3434000
09/04/2007,0000,180.50000,185.00000,176.00000,185.00000,2203000
09/05/2007,0000,188.00000,192.00000,184.00000,185.00000,2949000
09/06/2007,0000,184.00000,197.50000,183.00000,197.50000,4824000
09/07/2007,0000,199.00000,211.00000,199.00000,200.00000,8422000
09/10/2007,0000,198.00000,210.00000,195.50000,208.50000,3131000
09/11/2007,0000,210.00000,212.00000,204.00000,205.50000,2354000
09/12/2007,0000,212.00000,219.00000,209.50000,210.00000,3453000
09/13/2007,0000,210.00000,214.00000,204.00000,207.00000,2604000
09/14/2007,0000,212.00000,213.00000,206.50000,207.00000,1579000
09/17/2007,0000,210.00000,212.00000,201.00000,202.00000,1457000
09/19/2007,0000,207.00000,207.00000,188.00000,188.00000,974000
09/20/2007,0000,175.00000,182.00000,175.00000,175.00000,1974000
09/21/2007,0000,175.00000,179.50000,163.00000,177.50000,6456000
09/26/2007,0000,180.50000,182.00000,175.00000,179.00000,1919000
09/27/2007,0000,181.00000,187.50000,181.00000,184.00000,2509000
09/28/2007,0000,188.00000,190.00000,181.00000,183.00000,2689000
10/01/2007,0000,190.00000,192.00000,176.50000,176.50000,3219000
10/02/2007,0000,176.50000,178.50000,164.50000,176.00000,4812000
10/03/2007,0000,175.00000,175.50000,164.50000,166.00000,4045000
10/04/2007,0000,166.00000,171.00000,164.50000,168.00000,5474000
10/05/2007,0000,168.50000,172.00000,157.00000,158.00000,3872000
10/08/2007,0000,162.00000,162.00000,147.00000,147.00000,4840000
10/09/2007,0000,142.00000,146.00000,139.50000,146.00000,4003000
10/11/2007,0000,145.00000,148.00000,142.50000,142.50000,1665000
10/12/2007,0000,142.50000,152.00000,142.50000,147.00000,4966000
10/15/2007,0000,149.00000,152.00000,147.00000,148.50000,3461000
10/16/2007,0000,149.50000,158.50000,149.50000,158.50000,3538000
10/17/2007,0000,161.50000,169.50000,159.50000,169.50000,8500000
10/18/2007,0000,174.00000,178.00000,172.00000,173.00000,7229000
10/19/2007,0000,174.50000,175.50000,169.00000,173.00000,2967000
10/22/2007,0000,165.00000,174.50000,165.00000,171.00000,2727000
10/23/2007,0000,174.00000,179.00000,172.00000,175.50000,3958000
10/24/2007,0000,178.50000,180.00000,168.00000,169.50000,2714000
10/25/2007,0000,172.00000,174.00000,166.50000,170.00000,2666000
10/26/2007,0000,172.00000,176.00000,168.00000,175.50000,2685000
10/29/2007,0000,179.00000,179.50000,171.50000,172.00000,1766000
10/30/2007,0000,170.00000,171.50000,160.00000,160.00000,4166000
10/31/2007,0000,153.00000,157.00000,149.00000,152.00000,3471000
11/01/2007,0000,153.00000,156.00000,148.50000,149.00000,3152000
11/02/2007,0000,143.00000,144.50000,139.00000,139.00000,3887000
11/05/2007,0000,135.00000,136.00000,129.50000,131.50000,3982000
11/06/2007,0000,123.00000,127.50000,122.50000,122.50000,4889000
11/07/2007,0000,122.50000,126.50000,119.50000,121.00000,5983000
11/08/2007,0000,115.00000,117.00000,113.00000,113.00000,3994000
11/09/2007,0000,115.00000,116.00000,105.50000,105.50000,5404000
11/12/2007,0000,98.20000,101.50000,98.20000,98.20000,3999000
11/13/2007,0000,98.00000,102.00000,97.00000,99.50000,4473000
11/14/2007,0000,103.50000,104.50000,101.00000,101.00000,4747000
11/15/2007,0000,100.00000,104.00000,99.50000,102.00000,2213000
11/16/2007,0000,100.00000,109.00000,99.50000,109.00000,6146000
11/19/2007,0000,113.00000,114.00000,109.00000,110.00000,6230000
11/20/2007,0000,107.00000,117.50000,105.00000,117.50000,4998000
11/21/2007,0000,117.50000,122.00000,116.00000,117.50000,5429000
11/22/2007,0000,117.50000,125.00000,117.50000,121.00000,7220000
11/23/2007,0000,123.50000,124.00000,116.00000,116.00000,3576000
11/26/2007,0000,119.00000,119.00000,109.00000,112.50000,4195000
11/27/2007,0000,108.50000,114.50000,108.00000,113.50000,3434000
11/28/2007,0000,114.00000,115.00000,108.00000,108.00000,3031000
11/29/2007,0000,113.00000,113.00000,105.00000,105.50000,2675000
11/30/2007,0000,106.00000,109.50000,102.00000,109.50000,2867000
12/03/2007,0000,109.50000,114.50000,108.00000,111.00000,2286000
12/04/2007,0000,112.00000,118.50000,111.50000,118.50000,3667000
12/05/2007,0000,119.00000,123.50000,115.50000,121.50000,4999000
12/06/2007,0000,123.00000,128.50000,118.00000,118.50000,6065000
12/07/2007,0000,121.00000,122.00000,113.50000,117.00000,3519000
12/10/2007,0000,115.50000,118.00000,113.00000,113.00000,1819000
12/11/2007,0000,114.00000,115.50000,109.00000,111.50000,1495000
12/12/2007,0000,109.00000,113.00000,108.00000,113.00000,1628000
12/13/2007,0000,113.00000,115.00000,105.50000,105.50000,2072000
12/14/2007,0000,101.00000,102.50000,98.20000,98.20000,2471000
12/17/2007,0000,92.40000,96.20000,91.40000,91.40000,2048000
12/18/2007,0000,86.80000,91.40000,85.10000,85.60000,3351000
12/19/2007,0000,91.00000,91.50000,91.00000,91.50000,1032000
12/20/2007,0000,92.50000,93.60000,85.60000,86.00000,3225000
12/21/2007,0000,86.70000,88.00000,82.00000,84.20000,2551000
12/24/2007,0000,86.50000,90.00000,86.50000,90.00000,2351000
12/25/2007,0000,92.80000,96.30000,91.00000,96.30000,5103000
12/26/2007,0000,94.50000,103.00000,93.10000,101.50000,6927000
12/27/2007,0000,100.00000,106.00000,100.00000,101.50000,5645000
12/28/2007,0000,101.50000,107.50000,101.00000,106.50000,5451000
12/31/2007,0000,109.00000,112.00000,106.00000,110.50000,2769000
01/02/2008,0000,110.50000,114.50000,107.00000,107.00000,3550000
01/03/2008,0000,100.00000,106.50000,100.00000,103.00000,1913000
01/04/2008,0000,102.00000,106.50000,102.00000,102.50000,2737000
01/07/2008,0000,97.50000,98.00000,95.40000,95.40000,995000
01/08/2008,0000,90.30000,93.00000,88.80000,88.80000,2473000
01/09/2008,0000,82.70000,92.00000,82.60000,91.80000,3016000
01/10/2008,0000,92.50000,96.00000,90.00000,90.00000,2040000
01/11/2008,0000,92.10000,94.00000,90.80000,91.50000,1781000
01/14/2008,0000,91.50000,93.00000,88.00000,88.30000,4024000
01/15/2008,0000,89.10000,92.50000,86.40000,87.50000,1894000
01/16/2008,0000,83.30000,89.00000,83.30000,83.50000,1600000
01/17/2008,0000,85.40000,87.50000,83.50000,86.50000,1779000
01/18/2008,0000,85.80000,92.50000,84.00000,92.50000,2212000
01/21/2008,0000,93.70000,95.60000,93.00000,93.30000,2563000
01/22/2008,0000,86.80000,88.50000,86.80000,86.80000,1141000
01/23/2008,0000,87.90000,88.40000,80.80000,80.80000,2528000
01/24/2008,0000,82.00000,84.20000,75.20000,76.00000,2595000
01/25/2008,0000,79.00000,81.30000,78.10000,81.30000,1287000
01/28/2008,0000,82.20000,83.70000,79.30000,80.70000,1855000
01/29/2008,0000,82.90000,83.10000,79.00000,80.10000,1069000
01/30/2008,0000,80.10000,82.00000,78.10000,78.50000,1446000
01/31/2008,0000,78.40000,78.40000,73.10000,73.10000,2269000
02/01/2008,0000,74.00000,74.40000,68.00000,70.50000,2472000
02/12/2008,0000,68.20000,69.50000,65.60000,65.60000,1232000
02/13/2008,0000,65.00000,66.80000,61.10000,61.10000,2565000
02/14/2008,0000,65.30000,65.30000,65.30000,65.30000,956000
02/15/2008,0000,66.20000,69.80000,66.00000,69.80000,2538000
02/18/2008,0000,72.70000,74.60000,72.70000,74.60000,1303000
02/19/2008,0000,78.50000,78.50000,74.00000,77.50000,4418000
02/20/2008,0000,76.50000,79.40000,74.40000,76.00000,2687000
02/21/2008,0000,78.00000,81.30000,77.80000,81.30000,1772000
02/22/2008,0000,81.30000,85.80000,80.20000,85.20000,6232000
02/25/2008,0000,89.00000,89.40000,85.30000,85.50000,3120000
02/26/2008,0000,86.00000,86.80000,82.20000,83.20000,2532000
02/27/2008,0000,84.00000,87.00000,83.50000,84.50000,2823000
02/29/2008,0000,84.50000,86.80000,84.00000,85.10000,2372000
03/03/2008,0000,81.60000,82.00000,79.20000,79.20000,1418000
03/04/2008,0000,77.50000,80.90000,77.50000,79.50000,3026000
03/05/2008,0000,79.40000,80.80000,76.60000,77.40000,1901000
03/06/2008,0000,79.00000,82.80000,78.40000,82.80000,2945000
03/07/2008,0000,81.90000,85.50000,80.80000,83.50000,4776000
03/10/2008,0000,84.70000,87.00000,84.20000,84.50000,3566000
03/11/2008,0000,79.00000,79.80000,78.60000,78.60000,5195000
03/12/2008,0000,80.00000,81.70000,79.00000,79.00000,4305000
03/13/2008,0000,80.00000,80.50000,75.10000,75.10000,1848000
03/14/2008,0000,76.50000,76.80000,74.70000,75.80000,1850000
03/18/2008,0000,72.00000,74.00000,69.30000,71.40000,1448000
03/19/2008,0000,73.80000,73.80000,71.70000,71.80000,1377000
03/20/2008,0000,71.80000,73.00000,70.80000,72.00000,1109000
03/21/2008,0000,72.60000,74.80000,72.60000,73.80000,1245000
03/25/2008,0000,74.70000,79.70000,74.70000,79.60000,4447000
03/26/2008,0000,79.30000,79.50000,76.40000,76.50000,1853000
03/27/2008,0000,76.10000,77.50000,74.60000,75.50000,1241000
03/28/2008,0000,75.60000,78.60000,75.50000,77.50000,1415000
03/31/2008,0000,78.00000,78.50000,77.10000,77.10000,1000000
04/01/2008,0000,78.00000,79.30000,77.40000,77.50000,1510000
04/02/2008,0000,79.50000,82.90000,78.90000,82.90000,6544000
04/03/2008,0000,82.90000,85.50000,81.50000,85.30000,4468000
04/07/2008,0000,85.30000,85.30000,81.90000,82.70000,2661000
04/08/2008,0000,82.70000,82.70000,80.90000,81.00000,1120000
04/09/2008,0000,81.00000,82.50000,79.50000,80.00000,1132000
04/10/2008,0000,80.10000,81.50000,80.10000,81.50000,918000
04/11/2008,0000,81.50000,84.50000,80.40000,80.70000,5129000
04/14/2008,0000,80.00000,80.00000,77.80000,78.20000,1668000
04/15/2008,0000,78.20000,81.70000,78.20000,79.40000,1924000
04/16/2008,0000,78.00000,78.80000,76.20000,77.40000,2867000
04/17/2008,0000,79.40000,80.70000,78.20000,78.60000,2522000
04/18/2008,0000,79.20000,79.30000,77.00000,77.90000,1197000
04/21/2008,0000,79.00000,81.50000,77.90000,81.20000,2713000
04/22/2008,0000,83.00000,83.00000,80.50000,82.30000,2917000
04/23/2008,0000,82.80000,86.00000,81.20000,83.10000,5053000
04/24/2008,0000,85.50000,86.00000,83.90000,84.30000,4469000
04/25/2008,0000,85.70000,87.30000,85.00000,85.10000,3653000
04/28/2008,0000,86.20000,86.20000,81.30000,82.40000,2202000
04/29/2008,0000,82.40000,84.20000,81.60000,82.60000,1550000
04/30/2008,0000,83.50000,86.00000,83.00000,84.50000,3298000
05/02/2008,0000,85.80000,86.00000,83.10000,84.50000,2117000
05/05/2008,0000,82.50000,86.90000,82.50000,85.30000,2940000
05/06/2008,0000,85.90000,91.20000,85.80000,91.20000,4613000
05/07/2008,0000,94.00000,97.50000,92.90000,93.00000,11426000
05/08/2008,0000,94.60000,99.50000,93.60000,99.50000,9621000
05/09/2008,0000,100.00000,101.00000,95.30000,95.50000,4760000
05/12/2008,0000,93.00000,96.20000,92.60000,96.20000,2672000
05/13/2008,0000,96.20000,98.80000,95.00000,96.60000,3860000
05/14/2008,0000,97.30000,98.80000,95.60000,96.30000,2955000
05/15/2008,0000,97.30000,97.60000,95.80000,96.50000,2444000
05/16/2008,0000,97.50000,103.00000,97.50000,103.00000,5256000
05/19/2008,0000,104.50000,104.50000,100.00000,100.50000,2777000
05/20/2008,0000,101.00000,103.50000,98.70000,98.70000,4174000
05/21/2008,0000,99.00000,100.00000,96.30000,96.30000,2212000
05/22/2008,0000,95.20000,98.60000,94.50000,95.90000,2003000
05/23/2008,0000,96.70000,97.10000,89.20000,89.20000,3369000
05/26/2008,0000,87.00000,87.80000,83.00000,83.00000,1613000
05/27/2008,0000,80.00000,83.00000,78.20000,83.00000,3254000
05/28/2008,0000,83.10000,83.10000,78.00000,78.00000,2685000
05/29/2008,0000,79.00000,81.40000,77.80000,79.80000,2790000
05/30/2008,0000,80.80000,80.80000,76.30000,77.50000,1640000
06/02/2008,0000,78.00000,79.80000,77.50000,78.90000,1340000
06/03/2008,0000,78.90000,82.60000,78.00000,81.00000,3005000
06/04/2008,0000,81.90000,84.00000,80.50000,83.00000,2386000
06/05/2008,0000,83.80000,88.50000,83.00000,88.30000,3435000
06/06/2008,0000,89.00000,89.60000,85.50000,85.70000,2667000
06/10/2008,0000,81.30000,84.00000,80.50000,80.80000,2549000
06/11/2008,0000,81.50000,81.90000,77.80000,78.60000,1511000
06/12/2008,0000,76.50000,77.60000,73.10000,73.10000,2219000
06/13/2008,0000,73.50000,75.30000,71.00000,73.70000,2035000
06/16/2008,0000,75.60000,77.00000,72.10000,73.00000,1923000
06/17/2008,0000,73.20000,75.20000,71.60000,75.20000,1352000
06/18/2008,0000,75.20000,77.00000,74.20000,76.40000,1609000
06/19/2008,0000,75.00000,77.50000,74.60000,75.20000,2129000
06/20/2008,0000,75.90000,77.80000,74.50000,75.30000,3033000
06/23/2008,0000,74.00000,75.30000,73.00000,74.10000,962000
06/24/2008,0000,74.40000,76.00000,71.40000,73.00000,1606000
06/25/2008,0000,72.90000,73.50000,67.90000,71.00000,1638000
06/26/2008,0000,71.10000,73.50000,70.00000,71.10000,1715000
06/27/2008,0000,66.20000,68.00000,66.20000,66.20000,1413000
06/30/2008,0000,66.20000,67.40000,61.60000,61.60000,1478000
07/01/2008,0000,58.90000,61.60000,57.30000,57.30000,1136000
07/02/2008,0000,55.30000,60.00000,55.30000,59.00000,1457000
07/03/2008,0000,56.60000,63.10000,55.10000,63.00000,2030000
07/04/2008,0000,59.80000,63.00000,59.50000,59.50000,3097000
07/07/2008,0000,59.50000,62.80000,57.20000,61.80000,1666000
07/08/2008,0000,61.60000,63.50000,60.50000,61.60000,2581000
07/09/2008,0000,62.70000,65.00000,61.60000,62.10000,2787000
07/10/2008,0000,62.10000,64.40000,61.90000,63.90000,2521000
07/11/2008,0000,64.90000,65.60000,63.40000,64.80000,2440000
07/14/2008,0000,65.00000,67.80000,64.00000,66.40000,1858000
07/15/2008,0000,65.50000,66.10000,62.00000,62.00000,1445000
07/16/2008,0000,62.00000,63.90000,60.20000,60.70000,1588000
07/17/2008,0000,63.40000,64.00000,61.60000,63.00000,1583000
07/18/2008,0000,63.90000,65.10000,61.00000,62.00000,1708000
07/21/2008,0000,63.10000,64.50000,63.00000,63.90000,1448000
07/22/2008,0000,64.50000,68.30000,63.90000,68.30000,4080000
07/23/2008,0000,73.00000,73.00000,68.50000,70.30000,4464000
07/24/2008,0000,71.00000,71.20000,69.20000,71.10000,2181000
07/25/2008,0000,70.00000,71.00000,69.10000,71.00000,1210000
07/29/2008,0000,69.50000,70.10000,67.50000,69.20000,855000
07/30/2008,0000,70.50000,71.20000,68.80000,68.90000,1368000
07/31/2008,0000,69.60000,70.50000,64.10000,64.50000,2368000
08/01/2008,0000,64.00000,64.00000,61.00000,62.20000,966000
08/04/2008,0000,61.20000,63.90000,61.00000,62.20000,849000
08/05/2008,0000,63.20000,63.60000,61.00000,61.80000,1263000
08/06/2008,0000,62.50000,65.00000,57.50000,60.00000,3999000
08/07/2008,0000,57.00000,60.00000,56.80000,59.30000,1582000
08/08/2008,0000,59.50000,63.00000,58.00000,62.40000,2431000
08/11/2008,0000,64.60000,64.60000,61.50000,62.40000,1158000
08/12/2008,0000,62.50000,64.00000,62.00000,62.70000,1715000
08/13/2008,0000,62.70000,67.00000,62.70000,67.00000,2984000
08/14/2008,0000,68.00000,70.00000,66.10000,68.70000,3663000
08/15/2008,0000,69.10000,69.40000,65.60000,65.60000,1996000
08/18/2008,0000,64.00000,65.90000,64.00000,64.60000,1239000
08/19/2008,0000,63.50000,66.50000,63.20000,65.30000,1519000
08/20/2008,0000,65.30000,66.00000,64.80000,65.60000,1088000
08/21/2008,0000,65.60000,66.40000,63.10000,63.10000,990000
08/22/2008,0000,63.10000,63.90000,58.80000,60.60000,1841000
08/25/2008,0000,61.00000,61.50000,58.80000,60.60000,2093000
08/26/2008,0000,60.00000,60.90000,59.00000,59.40000,1434000
08/27/2008,0000,59.00000,61.30000,59.00000,60.30000,1104000
08/28/2008,0000,60.30000,61.40000,60.00000,60.10000,838000
08/29/2008,0000,60.20000,60.70000,59.50000,59.50000,969000
09/01/2008,0000,59.50000,59.50000,55.40000,55.40000,1035000
09/02/2008,0000,55.20000,55.40000,51.60000,51.90000,2284000
09/03/2008,0000,51.60000,51.60000,48.30000,48.30000,1572000
09/04/2008,0000,45.00000,47.95000,44.95000,45.00000,2149000
09/05/2008,0000,43.00000,44.05000,42.00000,42.30000,1901000
09/08/2008,0000,43.90000,45.05000,43.00000,45.00000,2013000
09/09/2008,0000,43.00000,44.00000,41.85000,41.85000,1039000
09/10/2008,0000,39.20000,41.00000,38.95000,40.20000,2218000
09/11/2008,0000,40.20000,40.20000,37.40000,37.40000,1601000
09/12/2008,0000,37.30000,37.50000,34.80000,36.60000,3268000
09/15/2008,0000,35.00000,35.40000,34.05000,34.05000,668000
09/16/2008,0000,31.70000,31.70000,31.70000,31.70000,248000
09/17/2008,0000,31.10000,33.45000,29.50000,29.50000,2728000
09/18/2008,0000,27.45000,27.45000,27.45000,27.45000,136000
09/19/2008,0000,28.50000,29.35000,28.50000,29.35000,2508000
09/22/2008,0000,30.50000,31.40000,29.25000,31.40000,3215000
09/23/2008,0000,30.40000,33.55000,30.40000,33.55000,3435000
09/24/2008,0000,33.55000,35.85000,33.55000,35.85000,5448000
09/25/2008,0000,35.10000,37.75000,34.50000,35.50000,10322000
09/26/2008,0000,34.80000,35.40000,33.05000,33.05000,1602000
09/30/2008,0000,30.75000,30.75000,30.75000,30.75000,315000
10/01/2008,0000,30.75000,32.90000,29.70000,32.10000,2639000
10/02/2008,0000,31.90000,34.25000,31.70000,32.50000,1754000
10/03/2008,0000,32.00000,34.75000,31.20000,34.75000,1995000
10/06/2008,0000,34.40000,37.15000,33.50000,36.00000,3726000
10/07/2008,0000,34.20000,35.50000,33.50000,34.75000,2430000
10/08/2008,0000,33.70000,35.20000,32.35000,32.35000,2132000
10/09/2008,0000,32.95000,34.30000,30.20000,30.20000,1815000
10/13/2008,0000,29.20000,32.30000,29.15000,32.30000,1747000
10/14/2008,0000,34.55000,34.55000,34.55000,34.55000,830000
10/15/2008,0000,35.00000,36.50000,33.90000,36.00000,3068000
10/16/2008,0000,34.75000,34.75000,34.75000,34.75000,264000
10/17/2008,0000,34.75000,35.75000,33.55000,33.55000,1889000
10/20/2008,0000,33.55000,35.85000,32.40000,35.85000,2081000
10/21/2008,0000,38.20000,38.35000,36.40000,37.85000,3810000
10/22/2008,0000,37.80000,40.45000,37.50000,39.10000,5176000
10/23/2008,0000,37.75000,37.75000,37.75000,37.75000,498000
10/24/2008,0000,36.45000,36.45000,36.45000,36.45000,255000
10/27/2008,0000,33.90000,36.00000,33.90000,33.90000,1513000
10/28/2008,0000,29.85000,34.30000,29.85000,34.30000,2684000
10/29/2008,0000,36.70000,36.70000,34.30000,34.35000,3510000
10/30/2008,0000,34.35000,36.75000,33.40000,36.75000,2769000
10/31/2008,0000,36.35000,37.00000,34.80000,35.10000,2421000
11/03/2008,0000,35.10000,36.80000,34.00000,36.40000,1799000
11/04/2008,0000,36.30000,38.90000,35.50000,38.90000,2648000
11/05/2008,0000,39.70000,40.95000,37.60000,37.65000,4705000
11/06/2008,0000,35.05000,36.40000,35.05000,35.05000,2181000
11/07/2008,0000,32.65000,37.50000,32.65000,37.15000,2289000
11/10/2008,0000,36.00000,37.30000,34.55000,34.55000,2434000
11/11/2008,0000,32.20000,34.00000,32.15000,32.15000,1371000
11/12/2008,0000,32.50000,34.00000,32.00000,32.60000,1322000
11/13/2008,0000,31.00000,31.40000,30.35000,30.35000,1261000
11/14/2008,0000,31.15000,31.60000,28.25000,28.25000,1775000
11/17/2008,0000,26.50000,27.40000,26.30000,26.30000,840000
11/18/2008,0000,24.50000,24.50000,24.50000,24.50000,313000
11/19/2008,0000,22.80000,25.95000,22.80000,25.50000,1735000
11/20/2008,0000,23.75000,24.40000,23.75000,23.75000,777000
11/21/2008,0000,22.10000,25.10000,22.10000,25.00000,1608000
11/24/2008,0000,25.00000,25.45000,23.40000,23.40000,1096000
11/25/2008,0000,24.30000,25.00000,24.15000,24.95000,1477000
11/26/2008,0000,24.70000,24.95000,24.20000,24.60000,986000
11/27/2008,0000,25.20000,26.30000,25.10000,26.30000,1283000
11/28/2008,0000,26.60000,28.10000,26.30000,28.10000,3275000
12/01/2008,0000,27.90000,28.85000,27.60000,27.75000,5852000
12/02/2008,0000,25.85000,26.35000,25.85000,25.85000,952000
12/03/2008,0000,25.85000,25.85000,24.05000,24.05000,1249000
12/04/2008,0000,24.30000,25.40000,23.70000,23.70000,1203000
12/05/2008,0000,23.30000,23.90000,22.50000,22.70000,721000
12/08/2008,0000,23.00000,24.25000,23.00000,24.25000,1274000
12/09/2008,0000,24.50000,25.55000,24.50000,24.70000,1640000
12/10/2008,0000,25.00000,26.40000,25.00000,26.40000,1446000
12/11/2008,0000,27.10000,28.20000,27.10000,28.20000,5117000
12/12/2008,0000,27.90000,29.50000,26.50000,26.50000,4319000
12/15/2008,0000,27.85000,28.35000,27.80000,28.35000,1946000
12/16/2008,0000,27.95000,28.20000,27.00000,28.00000,1925000
12/17/2008,0000,29.20000,29.95000,28.10000,28.15000,5693000
12/18/2008,0000,28.50000,28.75000,27.50000,28.20000,1738000
12/19/2008,0000,28.30000,30.15000,28.00000,30.15000,5903000
12/22/2008,0000,30.95000,31.20000,28.85000,29.05000,3170000
12/23/2008,0000,29.00000,29.35000,27.05000,27.65000,2052000
12/24/2008,0000,27.15000,29.45000,27.15000,28.80000,2621000
12/25/2008,0000,28.80000,29.00000,28.20000,28.60000,1643000
12/26/2008,0000,28.00000,29.15000,27.95000,28.15000,2717000
12/29/2008,0000,28.15000,28.15000,27.15000,27.20000,969000
12/30/2008,0000,27.60000,28.95000,27.60000,28.70000,1788000
12/31/2008,0000,29.20000,30.00000,28.80000,29.30000,2776000
01/05/2009,0000,30.50000,31.35000,30.30000,31.35000,3207000
01/06/2009,0000,31.35000,32.60000,30.70000,32.60000,4479000
01/07/2009,0000,33.20000,33.50000,31.85000,33.05000,4155000
01/08/2009,0000,31.00000,32.45000,30.75000,30.75000,2088000
01/09/2009,0000,30.95000,31.80000,30.75000,31.25000,2107000
01/12/2009,0000,32.20000,33.55000,31.80000,33.40000,4689000
01/13/2009,0000,33.55000,33.90000,33.15000,33.70000,3725000
01/14/2009,0000,33.90000,35.20000,33.70000,33.80000,3685000
01/15/2009,0000,32.80000,32.80000,31.45000,31.55000,1954000
01/16/2009,0000,32.50000,33.40000,32.50000,33.40000,2738000
01/19/2009,0000,33.00000,33.45000,32.65000,33.00000,1849000
01/20/2009,0000,31.50000,32.40000,31.50000,31.65000,1158000
01/21/2009,0000,31.50000,32.80000,31.15000,31.30000,1663000
02/02/2009,0000,31.65000,32.30000,30.80000,31.60000,1169000
02/03/2009,0000,32.25000,33.80000,32.05000,33.80000,2297000
02/04/2009,0000,34.70000,35.50000,34.30000,34.50000,4814000
02/05/2009,0000,34.50000,36.90000,34.50000,35.15000,7113000
02/06/2009,0000,36.60000,37.60000,36.60000,37.60000,3696000
02/09/2009,0000,38.00000,38.00000,35.80000,36.20000,5731000
02/10/2009,0000,36.30000,37.25000,35.80000,36.95000,3621000
02/11/2009,0000,36.00000,37.60000,35.80000,37.45000,3497000
02/12/2009,0000,37.45000,37.80000,34.85000,35.00000,2827000
02/13/2009,0000,35.50000,37.45000,35.50000,37.40000,2839000
02/16/2009,0000,37.40000,37.80000,36.40000,37.30000,2778000
02/17/2009,0000,37.00000,37.50000,35.15000,35.50000,2000000
02/18/2009,0000,34.10000,35.50000,34.10000,35.00000,1701000
02/19/2009,0000,34.50000,37.45000,34.50000,36.35000,3641000
02/20/2009,0000,35.75000,36.95000,35.50000,35.50000,1743000
02/23/2009,0000,35.40000,37.30000,35.10000,37.10000,2986000
02/24/2009,0000,36.40000,38.30000,36.30000,38.30000,4882000
02/25/2009,0000,39.95000,39.95000,37.60000,37.80000,5019000
02/26/2009,0000,38.65000,39.20000,38.00000,38.15000,3811000
02/27/2009,0000,38.50000,40.50000,38.40000,40.00000,5099000
03/02/2009,0000,40.00000,40.70000,39.20000,39.80000,5077000
03/03/2009,0000,39.40000,39.80000,37.05000,39.40000,2710000
03/04/2009,0000,39.60000,41.75000,39.60000,40.50000,4361000
03/05/2009,0000,41.40000,41.75000,39.40000,39.70000,3824000
03/06/2009,0000,39.40000,42.30000,39.10000,42.20000,6511000
03/09/2009,0000,42.45000,43.35000,41.50000,42.10000,3133000
03/10/2009,0000,42.10000,43.15000,41.60000,41.90000,3262000
03/11/2009,0000,42.80000,42.90000,41.10000,41.10000,2815000
03/12/2009,0000,41.50000,42.45000,41.25000,41.25000,2294000
03/13/2009,0000,42.10000,42.80000,41.75000,42.00000,2298000
03/16/2009,0000,42.50000,42.70000,41.70000,41.90000,1981000
03/17/2009,0000,41.90000,43.30000,41.10000,42.50000,3320000
03/18/2009,0000,43.00000,43.10000,41.80000,42.00000,3015000
03/19/2009,0000,42.50000,42.60000,40.60000,40.70000,1848000
03/20/2009,0000,40.85000,41.00000,39.65000,40.10000,2166000
03/23/2009,0000,40.40000,41.45000,40.40000,41.30000,1438000
03/24/2009,0000,42.00000,42.50000,41.30000,41.80000,2146000
03/25/2009,0000,41.80000,43.65000,41.80000,43.10000,3611000
03/26/2009,0000,43.50000,44.20000,42.70000,43.10000,2498000
03/27/2009,0000,44.00000,45.00000,43.30000,43.60000,4852000
03/30/2009,0000,42.90000,43.00000,40.55000,40.55000,1990000
03/31/2009,0000,39.80000,41.50000,39.80000,41.10000,1185000
04/01/2009,0000,41.60000,43.00000,41.40000,42.10000,1644000
04/02/2009,0000,42.90000,44.50000,41.90000,42.90000,1991000
04/03/2009,0000,43.90000,43.90000,42.10000,42.70000,1657000
04/06/2009,0000,43.40000,45.30000,42.20000,44.50000,4008000
04/07/2009,0000,44.90000,47.20000,44.50000,46.45000,3773000
04/08/2009,0000,46.70000,47.60000,45.40000,46.05000,2919000
04/09/2009,0000,47.20000,48.40000,46.70000,46.70000,3784000
04/10/2009,0000,47.30000,47.90000,45.20000,46.00000,3047000
04/13/2009,0000,46.40000,47.30000,45.90000,46.60000,3135000
04/14/2009,0000,46.60000,49.85000,46.30000,48.90000,6868000
04/15/2009,0000,49.20000,52.30000,49.05000,52.30000,5502000
04/16/2009,0000,55.20000,55.90000,53.00000,53.40000,7062000
04/17/2009,0000,54.10000,54.70000,49.70000,49.70000,3798000
04/20/2009,0000,49.20000,49.70000,47.00000,49.00000,2143000
04/21/2009,0000,48.30000,52.00000,48.15000,51.80000,3310000
04/22/2009,0000,52.20000,54.50000,51.00000,53.50000,4115000
04/23/2009,0000,54.00000,57.00000,52.30000,55.60000,5983000
04/24/2009,0000,56.10000,57.00000,54.50000,55.60000,2933000
04/27/2009,0000,55.70000,56.60000,55.00000,55.30000,4802000
04/28/2009,0000,56.50000,57.50000,54.50000,54.70000,4556000
04/29/2009,0000,54.80000,55.20000,50.90000,50.90000,2865000
04/30/2009,0000,53.80000,54.40000,52.60000,54.10000,2993000
05/04/2009,0000,53.00000,56.90000,52.90000,54.80000,3779000
05/05/2009,0000,54.80000,54.80000,51.10000,51.90000,2875000
05/06/2009,0000,51.90000,54.70000,51.30000,54.10000,4536000
05/07/2009,0000,54.10000,55.90000,53.20000,54.70000,3052000
05/08/2009,0000,54.60000,57.20000,54.10000,56.50000,5052000
05/11/2009,0000,55.40000,58.50000,55.30000,56.10000,5967000
05/12/2009,0000,55.50000,59.40000,54.80000,57.90000,7264000
05/13/2009,0000,58.10000,61.50000,57.50000,60.60000,5932000
05/14/2009,0000,59.50000,62.80000,58.60000,59.50000,5027000
05/15/2009,0000,60.20000,62.20000,59.60000,59.70000,2895000
05/18/2009,0000,61.00000,63.40000,59.80000,62.80000,3713000
05/19/2009,0000,66.40000,66.40000,61.50000,62.20000,4329000
05/20/2009,0000,63.10000,66.50000,61.20000,66.50000,4846000
05/21/2009,0000,71.10000,71.10000,71.10000,71.10000,2030000
05/22/2009,0000,75.80000,76.00000,74.00000,76.00000,3044000
05/25/2009,0000,81.30000,81.30000,78.00000,81.30000,9498000
05/26/2009,0000,82.50000,85.00000,75.70000,75.70000,5656000
05/27/2009,0000,75.70000,75.70000,70.50000,74.50000,7233000
06/01/2009,0000,74.50000,74.60000,69.30000,73.50000,4637000
06/02/2009,0000,73.50000,75.20000,68.40000,69.00000,5545000
06/03/2009,0000,66.00000,71.50000,66.00000,68.00000,3798000
06/04/2009,0000,68.50000,70.80000,68.20000,69.50000,2753000
06/05/2009,0000,69.50000,70.50000,66.50000,67.30000,2414000
06/08/2009,0000,68.90000,69.20000,65.10000,65.10000,4588000
06/09/2009,0000,65.00000,65.00000,60.60000,60.60000,2797000
06/10/2009,0000,60.60000,61.80000,56.70000,57.40000,2923000
06/11/2009,0000,57.50000,60.20000,57.50000,60.00000,2700000
06/12/2009,0000,60.00000,61.40000,58.20000,58.30000,1747000
06/15/2009,0000,57.00000,57.00000,54.30000,54.30000,1462000
06/16/2009,0000,51.30000,56.00000,51.30000,55.30000,2652000
06/17/2009,0000,55.30000,58.10000,55.10000,55.60000,2717000
06/18/2009,0000,56.80000,58.00000,55.00000,56.80000,2288000
06/19/2009,0000,57.10000,58.60000,56.80000,57.00000,2252000
06/22/2009,0000,57.00000,58.30000,55.20000,57.80000,2003000
06/23/2009,0000,56.80000,60.40000,56.70000,58.20000,2860000
06/24/2009,0000,59.00000,60.00000,56.80000,58.70000,2365000
06/25/2009,0000,59.00000,62.00000,58.80000,61.30000,2908000
06/26/2009,0000,61.40000,61.90000,59.60000,59.60000,1691000
06/29/2009,0000,59.60000,60.50000,56.00000,56.00000,1308000
06/30/2009,0000,57.00000,57.40000,55.20000,57.00000,1434000
07/01/2009,0000,57.20000,59.30000,56.60000,59.10000,1667000
07/02/2009,0000,59.90000,62.10000,59.50000,60.30000,2723000
07/03/2009,0000,59.10000,62.00000,59.00000,62.00000,3757000
07/06/2009,0000,62.30000,62.70000,61.20000,62.20000,2159000
07/07/2009,0000,62.50000,66.50000,62.50000,66.50000,3414000
07/08/2009,0000,68.00000,69.20000,66.50000,67.00000,6983000
07/09/2009,0000,67.00000,68.60000,66.30000,66.50000,3185000
07/10/2009,0000,67.10000,68.40000,66.00000,66.50000,3351000
07/13/2009,0000,66.80000,67.60000,61.90000,62.10000,2176000
07/14/2009,0000,62.60000,64.70000,62.60000,64.20000,1496000
07/15/2009,0000,64.90000,66.80000,64.60000,65.20000,2013000
07/16/2009,0000,66.00000,68.50000,65.90000,67.10000,5835000
07/17/2009,0000,68.00000,71.70000,67.80000,71.70000,7986000
07/20/2009,0000,72.60000,76.50000,72.60000,74.20000,7258000
07/21/2009,0000,75.00000,75.50000,70.60000,72.90000,4353000
07/22/2009,0000,72.90000,74.80000,72.70000,73.50000,3155000
07/23/2009,0000,74.50000,76.10000,73.10000,73.60000,3110000
07/24/2009,0000,74.20000,75.90000,72.80000,73.10000,3490000
07/27/2009,0000,73.60000,73.90000,71.60000,72.00000,2121000
07/28/2009,0000,72.00000,74.60000,71.80000,73.90000,1781000
07/29/2009,0000,75.30000,75.30000,72.50000,72.50000,2735000
07/30/2009,0000,71.50000,72.30000,69.00000,69.50000,1753000
07/31/2009,0000,70.50000,71.00000,68.20000,68.60000,1449000
08/03/2009,0000,68.80000,70.50000,66.20000,67.60000,1886000
08/04/2009,0000,65.30000,68.00000,63.60000,64.90000,5899000
08/05/2009,0000,64.90000,66.40000,64.00000,64.40000,2421000
08/06/2009,0000,64.40000,65.30000,63.50000,64.90000,1592000
08/10/2009,0000,64.90000,67.00000,64.90000,66.20000,1485000
08/11/2009,0000,66.70000,67.90000,65.60000,67.80000,2258000
08/12/2009,0000,67.80000,68.80000,66.70000,67.00000,4166000
08/13/2009,0000,67.50000,70.30000,67.00000,70.30000,5926000
08/14/2009,0000,70.60000,71.20000,68.50000,68.60000,3413000
08/17/2009,0000,68.90000,68.90000,65.90000,65.90000,1897000
08/18/2009,0000,64.10000,66.80000,63.40000,63.50000,3046000
08/19/2009,0000,64.30000,64.90000,63.60000,63.70000,1581000
08/20/2009,0000,63.70000,63.70000,61.50000,62.30000,1384000
08/21/2009,0000,62.80000,63.90000,59.90000,60.00000,1503000
08/24/2009,0000,61.10000,61.70000,60.50000,61.50000,1043000
08/25/2009,0000,62.30000,62.80000,60.80000,61.50000,2321000
08/26/2009,0000,61.50000,61.50000,58.10000,58.50000,1758000
08/27/2009,0000,57.80000,60.50000,57.80000,59.00000,1352000
08/28/2009,0000,60.00000,60.60000,59.20000,59.70000,1249000
08/31/2009,0000,60.40000,60.70000,59.10000,60.40000,771000
09/01/2009,0000,60.40000,64.60000,60.30000,64.60000,3459000
09/02/2009,0000,65.10000,69.00000,65.10000,67.40000,5142000
09/03/2009,0000,67.00000,68.30000,65.60000,67.50000,2782000
09/04/2009,0000,68.00000,69.40000,66.70000,66.90000,3374000
09/07/2009,0000,67.90000,68.00000,66.00000,66.30000,1340000
09/08/2009,0000,66.30000,67.50000,66.00000,66.00000,1450000
09/09/2009,0000,66.00000,66.90000,63.50000,63.50000,1742000
09/10/2009,0000,65.00000,65.10000,62.50000,63.10000,1373000
09/11/2009,0000,63.10000,64.80000,63.10000,64.00000,972000
09/14/2009,0000,64.00000,64.50000,63.20000,63.50000,841000
09/15/2009,0000,64.50000,66.00000,63.70000,66.00000,1976000
09/16/2009,0000,66.70000,67.00000,65.20000,65.60000,1603000
09/17/2009,0000,66.10000,66.60000,65.20000,65.30000,1371000
09/18/2009,0000,65.30000,68.40000,65.30000,67.40000,3604000
09/21/2009,0000,67.80000,70.70000,67.00000,70.50000,5575000
09/22/2009,0000,71.00000,71.20000,68.50000,68.50000,3404000
09/23/2009,0000,68.50000,69.20000,65.60000,65.70000,2903000
09/24/2009,0000,65.70000,67.50000,65.70000,66.70000,2216000
09/25/2009,0000,67.00000,67.50000,66.20000,66.40000,1369000
09/28/2009,0000,66.40000,66.40000,64.00000,64.70000,1038000
09/29/2009,0000,65.40000,65.90000,64.80000,64.90000,999000
09/30/2009,0000,65.10000,66.80000,65.10000,66.50000,1313000
10/01/2009,0000,66.50000,67.00000,65.30000,65.60000,952000
10/02/2009,0000,64.10000,65.60000,64.10000,64.70000,798000
10/05/2009,0000,64.70000,65.50000,64.50000,65.00000,672000
10/06/2009,0000,65.80000,69.00000,65.70000,69.00000,4656000
10/07/2009,0000,70.00000,70.80000,67.50000,68.00000,7411000
10/08/2009,0000,68.20000,69.10000,66.30000,66.30000,1779000
10/09/2009,0000,67.00000,67.70000,66.00000,67.30000,1432000
10/12/2009,0000,67.70000,68.90000,67.50000,67.80000,1374000
10/13/2009,0000,66.50000,68.30000,66.20000,67.30000,1160000
10/14/2009,0000,68.30000,68.90000,67.40000,68.00000,1313000
10/15/2009,0000,68.80000,70.80000,68.30000,68.80000,5426000
10/16/2009,0000,69.20000,72.60000,69.00000,71.50000,9952000
10/19/2009,0000,71.70000,72.60000,70.30000,70.90000,2814000
10/20/2009,0000,71.50000,73.30000,71.10000,71.20000,5097000
10/21/2009,0000,72.90000,73.30000,71.10000,71.50000,5884000
10/22/2009,0000,71.80000,71.80000,68.30000,68.60000,2686000
10/23/2009,0000,66.70000,69.30000,66.70000,68.00000,1681000
10/26/2009,0000,68.50000,68.50000,66.80000,67.00000,1032000
10/27/2009,0000,66.50000,70.20000,66.50000,69.90000,3106000
10/28/2009,0000,69.80000,69.80000,67.80000,68.80000,1704000
10/29/2009,0000,67.00000,68.00000,64.50000,66.40000,2120000
10/30/2009,0000,67.00000,67.30000,65.50000,66.00000,975000
11/02/2009,0000,65.00000,66.90000,64.60000,66.10000,823000
11/03/2009,0000,66.10000,67.30000,66.10000,66.60000,633000
11/04/2009,0000,67.00000,68.10000,67.00000,68.00000,819000
11/05/2009,0000,68.00000,68.20000,66.40000,66.50000,681000
11/06/2009,0000,67.50000,67.70000,66.10000,66.20000,652000
11/09/2009,0000,66.20000,67.60000,66.10000,67.30000,543000
11/10/2009,0000,67.70000,67.80000,66.60000,66.60000,849000
11/11/2009,0000,66.60000,67.90000,66.50000,67.50000,1021000
11/12/2009,0000,67.80000,69.40000,67.60000,68.30000,1662000
11/13/2009,0000,68.50000,68.50000,67.60000,67.70000,790000
11/16/2009,0000,68.30000,69.70000,68.00000,68.70000,1714000
11/17/2009,0000,69.20000,69.60000,68.00000,68.00000,1448000
11/18/2009,0000,68.30000,71.50000,68.30000,70.40000,4358000
11/19/2009,0000,70.70000,73.80000,70.70000,71.30000,5553000
11/20/2009,0000,72.50000,72.50000,70.50000,71.00000,2404000
11/23/2009,0000,71.70000,73.40000,70.20000,72.40000,3345000
11/24/2009,0000,73.20000,73.30000,69.50000,69.50000,3187000
11/25/2009,0000,69.50000,71.00000,69.40000,70.00000,2126000
11/26/2009,0000,70.50000,71.60000,69.20000,69.20000,1670000
11/27/2009,0000,68.50000,69.00000,67.10000,67.10000,1767000
11/30/2009,0000,68.10000,70.80000,67.70000,70.70000,2228000
12/01/2009,0000,71.00000,71.70000,70.00000,70.20000,2145000
12/02/2009,0000,70.60000,71.30000,69.00000,69.00000,1696000
12/03/2009,0000,69.60000,70.90000,69.00000,69.00000,1447000
12/04/2009,0000,69.00000,69.90000,68.20000,68.30000,1116000
12/07/2009,0000,70.00000,70.00000,68.80000,69.00000,1201000
12/08/2009,0000,70.00000,73.80000,69.40000,73.80000,8345000
12/09/2009,0000,74.00000,77.00000,73.10000,73.30000,10832000
12/11/2009,0000,70.50000,71.90000,70.50000,70.80000,1986000
12/14/2009,0000,71.50000,72.00000,70.50000,70.80000,1472000
12/15/2009,0000,71.50000,72.50000,71.00000,71.10000,1698000
12/16/2009,0000,70.00000,73.70000,68.80000,73.70000,1211297
