DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,380.20001,380.20001,364.53000,367.01001,2249100
04/03/2007,0000,344.73999,361.23999,344.73999,356.29001,2777800
04/04/2007,0000,356.29001,361.23999,352.16000,354.64001,1702300
04/09/2007,0000,354.64001,362.89001,354.64001,359.17001,1045100
04/10/2007,0000,359.59000,359.59000,346.39001,348.04001,1612600
04/11/2007,0000,352.98999,353.81000,346.39001,350.51001,911800
04/12/2007,0000,348.04001,350.92999,342.67999,346.39001,1116700
04/13/2007,0000,350.51001,358.76001,349.69000,352.57999,1936300
04/16/2007,0000,349.28000,352.16000,344.73999,345.57001,982100
04/17/2007,0000,346.39001,350.51001,338.14001,338.14001,2595900
04/18/2007,0000,334.42999,339.79001,334.42999,338.14001,1288800
04/19/2007,0000,338.14001,340.20001,335.26001,337.32001,1006300
04/20/2007,0000,340.62000,341.03000,335.26001,336.07999,1247600
04/23/2007,0000,336.07999,336.07999,319.59000,329.89999,3120900
04/24/2007,0000,330.31000,341.44000,329.89999,337.73001,1715600
04/25/2007,0000,339.79001,345.57001,337.32001,338.14001,2216400
04/26/2007,0000,344.73999,344.73999,336.07999,336.91000,1303400
04/27/2007,0000,340.62000,340.62000,334.84000,336.91000,835400
04/30/2007,0000,339.79001,341.03000,336.48999,341.03000,1105800
05/02/2007,0000,341.03000,341.03000,323.29999,338.97000,1771400
05/03/2007,0000,334.01999,338.14001,327.42001,329.07001,3825400
05/04/2007,0000,329.07001,338.97000,329.07001,337.73001,3621700
05/07/2007,0000,338.97000,354.64001,338.97000,346.39001,4744500
05/08/2007,0000,346.39001,346.39001,340.62000,341.85001,1444000
05/09/2007,0000,343.09000,345.57001,337.73001,338.14001,1674400
05/10/2007,0000,338.14001,348.04001,338.14001,340.62000,2543800
05/11/2007,0000,340.62000,343.09000,337.32001,340.62000,1130000
05/14/2007,0000,342.26999,344.73999,339.79001,341.44000,843900
05/15/2007,0000,341.85001,345.14999,337.32001,338.56000,1224600
05/16/2007,0000,339.38000,349.69000,339.38000,345.14999,4158800
05/17/2007,0000,345.98001,347.22000,341.44000,341.85001,1123900
05/18/2007,0000,342.26999,347.22000,340.62000,341.85001,1291300
05/21/2007,0000,338.14001,338.14001,320.82001,323.70999,6491700
05/22/2007,0000,324.12000,333.19000,324.12000,332.37000,4453500
05/23/2007,0000,337.32001,337.32001,329.89999,331.54999,1716900
05/24/2007,0000,333.60999,334.84000,331.54999,332.37000,1321600
05/25/2007,0000,333.19000,338.97000,332.37000,338.14001,1935100
05/28/2007,0000,342.26999,343.09000,336.48999,338.14001,1653800
05/29/2007,0000,342.26999,345.14999,337.73001,338.97000,1673200
05/30/2007,0000,338.97000,339.79001,331.54999,334.01999,1464700
05/31/2007,0000,334.84000,344.32999,332.37000,343.92001,3622900
06/01/2007,0000,346.39001,350.51001,341.44000,341.85001,1556800
06/04/2007,0000,347.22000,348.85999,343.09000,344.32999,1730200
06/05/2007,0000,346.79999,346.79999,338.14001,338.97000,1373700
06/06/2007,0000,341.44000,342.67999,336.48999,338.97000,1433100
06/07/2007,0000,338.14001,341.85001,334.84000,337.32001,1102100
06/08/2007,0000,337.32001,342.67999,335.67001,339.38000,966300
06/11/2007,0000,339.79001,342.26999,336.48999,341.44000,1491300
06/12/2007,0000,343.09000,364.95001,343.09000,364.95001,6876100
06/13/2007,0000,368.66000,371.13000,351.34000,357.94000,6083100
06/14/2007,0000,365.76999,372.78000,358.76001,358.76001,4619600
06/15/2007,0000,363.70999,363.70999,356.29001,358.76001,2297600
06/20/2007,0000,367.01001,371.95999,363.70999,364.12000,3251900
06/21/2007,0000,364.12000,366.17999,356.29001,359.59000,1555600
06/22/2007,0000,362.89001,369.48001,361.23999,364.53000,2227300
06/25/2007,0000,370.72000,370.72000,362.89001,363.29999,1541000
06/26/2007,0000,364.53000,366.60001,357.10999,357.10999,1776300
06/27/2007,0000,357.94000,362.06000,357.10999,357.94000,1096100
06/28/2007,0000,362.06000,362.06000,354.64001,354.64001,1057300
06/29/2007,0000,357.10999,360.82001,354.64001,354.64001,1275500
07/02/2007,0000,359.17001,364.95001,359.17001,362.06000,2028500
07/03/2007,0000,370.72000,387.22000,367.82999,387.22000,7893400
07/04/2007,0000,391.75000,395.87000,381.85001,381.85001,4782100
07/05/2007,0000,381.85001,385.98001,372.78000,372.78000,4711700
07/06/2007,0000,372.78000,377.73001,366.60001,369.07001,3478600
07/09/2007,0000,374.42999,385.98001,372.78000,377.73001,3147600
07/10/2007,0000,377.73001,381.03000,371.13000,373.60999,2027300
07/11/2007,0000,371.13000,372.78000,367.01001,367.01001,3000900
07/12/2007,0000,368.66000,370.31000,358.76001,359.59000,2472200
07/13/2007,0000,367.42001,367.82999,359.59000,359.59000,1811400
07/16/2007,0000,363.70999,363.70999,348.85999,349.28000,2525600
07/17/2007,0000,342.26999,343.92001,334.01999,338.14001,3494400
07/18/2007,0000,334.01999,345.57001,334.01999,334.84000,2391000
07/19/2007,0000,338.14001,345.57001,336.07999,338.97000,2451600
07/20/2007,0000,351.34000,357.94000,346.39001,356.70001,3873900
07/23/2007,0000,360.00000,373.19000,358.76001,364.53000,3950300
07/24/2007,0000,369.48001,370.72000,352.98999,352.98999,3137900
07/25/2007,0000,350.51001,358.76001,348.85999,351.75000,1663500
07/26/2007,0000,356.29001,357.10999,341.44000,341.44000,2729300
07/27/2007,0000,336.48999,339.79001,331.54999,334.01999,2197000
07/30/2007,0000,330.72000,341.03000,330.72000,340.62000,1385800
07/31/2007,0000,343.92001,345.57001,336.48999,338.14001,1550700
08/01/2007,0000,336.48999,337.32001,322.47000,323.70999,2161800
08/02/2007,0000,334.01999,334.84000,325.76999,330.72000,1730200
08/03/2007,0000,336.48999,336.48999,322.06000,323.29999,2148500
08/06/2007,0000,313.39999,316.70001,301.03000,301.44000,2874800
08/07/2007,0000,306.79999,308.85999,293.60999,296.91000,2391000
08/08/2007,0000,299.38000,309.28000,298.56000,305.98001,3593800
08/09/2007,0000,310.00000,317.50000,310.00000,317.50000,2977000
08/10/2007,0000,315.00000,315.00000,309.50000,312.00000,2193000
08/14/2007,0000,305.00000,308.00000,296.00000,300.00000,1011000
08/15/2007,0000,298.00000,305.00000,290.00000,294.00000,1173000
08/16/2007,0000,289.50000,294.00000,273.50000,273.50000,3242000
08/17/2007,0000,270.00000,275.00000,256.00000,260.00000,2340000
08/20/2007,0000,277.00000,278.00000,270.50000,278.00000,1562000
08/21/2007,0000,284.00000,292.50000,278.00000,280.00000,3542000
08/22/2007,0000,282.00000,284.00000,276.00000,283.50000,1222000
08/23/2007,0000,289.00000,296.00000,289.00000,294.00000,1354000
08/24/2007,0000,294.00000,294.00000,288.50000,291.50000,704000
08/27/2007,0000,294.00000,294.00000,276.00000,278.00000,1750000
08/28/2007,0000,272.00000,275.00000,259.50000,261.00000,2285000
08/29/2007,0000,251.00000,261.00000,250.50000,261.00000,1198000
08/30/2007,0000,270.00000,279.00000,268.00000,279.00000,1551000
08/31/2007,0000,279.00000,285.00000,275.00000,282.00000,3202000
09/03/2007,0000,285.00000,291.00000,283.00000,285.50000,1495000
09/04/2007,0000,291.00000,298.00000,288.00000,289.00000,2948000
09/05/2007,0000,294.00000,294.00000,283.50000,283.50000,1198000
09/06/2007,0000,281.50000,286.00000,279.00000,280.00000,1318000
09/07/2007,0000,285.00000,288.50000,282.50000,288.00000,1497000
09/10/2007,0000,286.00000,292.00000,283.00000,288.00000,1138000
09/11/2007,0000,288.00000,290.00000,280.50000,280.50000,888000
09/12/2007,0000,284.50000,300.00000,280.50000,300.00000,3503000
09/13/2007,0000,302.00000,308.50000,299.00000,300.00000,4437000
09/14/2007,0000,305.00000,314.00000,301.00000,301.00000,3885000
09/17/2007,0000,305.00000,312.00000,303.00000,307.50000,2405000
09/19/2007,0000,318.00000,329.00000,315.00000,329.00000,5711000
09/20/2007,0000,339.00000,352.00000,325.00000,337.00000,7679000
09/21/2007,0000,337.00000,346.00000,331.50000,346.00000,2773000
09/26/2007,0000,350.50000,350.50000,335.50000,340.00000,2801000
09/27/2007,0000,345.00000,354.50000,343.50000,345.00000,4368000
09/28/2007,0000,348.00000,360.00000,348.00000,355.00000,3505000
10/01/2007,0000,355.50000,365.00000,355.00000,360.00000,2985000
10/02/2007,0000,366.00000,368.50000,355.00000,360.00000,2478000
10/03/2007,0000,358.00000,364.00000,351.50000,360.00000,4461000
10/04/2007,0000,353.00000,362.00000,352.00000,352.00000,2965000
10/05/2007,0000,348.00000,348.00000,327.50000,327.50000,3795000
10/08/2007,0000,332.00000,341.50000,332.00000,335.50000,2091000
10/09/2007,0000,330.00000,331.00000,316.00000,320.00000,2240000
10/11/2007,0000,322.00000,332.00000,320.50000,330.00000,3401000
10/12/2007,0000,330.00000,334.50000,325.50000,331.00000,2146000
10/15/2007,0000,335.00000,344.00000,333.00000,340.00000,2367000
10/16/2007,0000,344.00000,363.50000,344.00000,363.50000,5769000
10/17/2007,0000,368.00000,378.00000,360.50000,363.50000,7299000
10/18/2007,0000,368.00000,379.50000,368.00000,374.00000,5552000
10/19/2007,0000,379.00000,399.50000,378.00000,387.00000,7622000
10/22/2007,0000,380.00000,396.00000,378.00000,395.00000,4946000
10/23/2007,0000,397.50000,397.50000,374.00000,381.00000,4067000
10/24/2007,0000,375.00000,378.50000,360.00000,373.00000,4490000
10/25/2007,0000,375.00000,379.50000,362.00000,368.00000,3570000
10/26/2007,0000,378.00000,381.00000,366.00000,366.00000,3464000
10/29/2007,0000,360.00000,361.00000,341.50000,343.00000,5439000
10/30/2007,0000,343.00000,349.00000,320.00000,327.00000,4201000
10/31/2007,0000,327.00000,347.50000,321.00000,340.00000,3133000
11/01/2007,0000,349.50000,360.00000,345.00000,359.00000,4481000
11/02/2007,0000,358.00000,362.00000,346.50000,352.00000,4191000
11/05/2007,0000,355.00000,359.00000,330.00000,335.00000,2210000
11/06/2007,0000,334.00000,343.00000,328.00000,335.00000,1633000
11/07/2007,0000,337.00000,345.00000,335.00000,336.00000,1387000
11/08/2007,0000,328.00000,328.00000,313.00000,315.00000,2739000
11/09/2007,0000,317.00000,321.00000,293.00000,300.00000,3416000
11/12/2007,0000,282.00000,284.00000,279.00000,279.00000,2803000
11/13/2007,0000,279.00000,291.00000,266.00000,287.00000,2875000
11/14/2007,0000,284.00000,284.00000,270.00000,279.00000,4198000
11/15/2007,0000,288.00000,294.00000,281.00000,287.00000,4212000
11/16/2007,0000,284.00000,286.00000,275.00000,282.00000,1882000
11/19/2007,0000,288.00000,289.50000,283.00000,283.00000,877000
11/20/2007,0000,279.00000,286.00000,274.00000,286.00000,1281000
11/21/2007,0000,288.00000,300.00000,287.00000,287.50000,2321000
11/22/2007,0000,280.00000,290.00000,280.00000,281.00000,1200000
11/23/2007,0000,285.00000,288.00000,276.00000,276.00000,869000
11/26/2007,0000,282.00000,288.00000,278.00000,287.00000,1432000
11/27/2007,0000,280.00000,282.50000,272.00000,278.00000,1143000
11/28/2007,0000,278.00000,281.50000,267.00000,267.50000,1385000
11/29/2007,0000,275.00000,275.00000,249.00000,249.00000,4781000
11/30/2007,0000,248.00000,249.00000,236.00000,243.00000,3801000
12/03/2007,0000,242.00000,254.00000,235.00000,253.00000,3647000
12/04/2007,0000,259.50000,270.50000,257.50000,270.50000,3569000
12/05/2007,0000,270.50000,274.00000,267.00000,272.00000,2576000
12/06/2007,0000,274.50000,277.50000,267.00000,271.00000,2605000
12/07/2007,0000,279.00000,282.50000,271.50000,271.50000,2724000
12/10/2007,0000,274.00000,274.00000,267.00000,268.00000,691000
12/11/2007,0000,268.00000,272.00000,264.00000,265.00000,868000
12/12/2007,0000,263.00000,272.00000,258.00000,270.00000,1398000
12/13/2007,0000,276.00000,276.00000,258.00000,259.00000,1846000
12/14/2007,0000,259.00000,262.00000,245.00000,253.00000,2719000
12/17/2007,0000,250.00000,255.00000,246.00000,250.00000,2128000
12/18/2007,0000,251.00000,261.00000,246.00000,255.00000,3122000
12/19/2007,0000,270.00000,270.00000,260.00000,261.50000,1628000
12/20/2007,0000,262.00000,266.00000,253.00000,260.00000,1244000
12/21/2007,0000,260.00000,262.00000,254.00000,260.00000,871000
12/24/2007,0000,270.00000,278.00000,265.00000,278.00000,2578000
12/25/2007,0000,279.00000,291.50000,278.00000,285.00000,3875000
12/26/2007,0000,287.00000,296.00000,282.50000,293.00000,3220000
12/27/2007,0000,295.00000,304.50000,293.00000,293.00000,3174000
12/28/2007,0000,293.00000,303.00000,290.00000,295.00000,1712000
12/31/2007,0000,303.00000,303.00000,295.00000,297.50000,1426000
01/02/2008,0000,298.00000,304.50000,291.00000,292.00000,2454000
01/03/2008,0000,290.50000,298.00000,284.00000,286.00000,2560000
01/04/2008,0000,290.00000,293.50000,286.00000,286.00000,1471000
01/07/2008,0000,277.00000,280.00000,266.00000,266.00000,1827000
01/08/2008,0000,260.00000,268.00000,255.00000,262.00000,1404000
01/09/2008,0000,246.00000,262.00000,244.00000,262.00000,2700000
01/10/2008,0000,270.00000,272.00000,265.00000,270.00000,1800000
01/11/2008,0000,272.00000,275.00000,266.00000,270.50000,1573000
01/14/2008,0000,274.00000,277.00000,261.00000,266.00000,936000
01/15/2008,0000,270.00000,284.50000,270.00000,279.00000,3419000
01/16/2008,0000,271.00000,278.00000,271.00000,272.00000,1605000
01/17/2008,0000,268.00000,272.00000,253.00000,253.00000,2816000
01/18/2008,0000,235.50000,239.50000,235.50000,235.50000,3609000
01/21/2008,0000,231.50000,248.50000,231.50000,242.00000,3223000
01/22/2008,0000,225.50000,226.00000,225.50000,225.50000,1394000
01/23/2008,0000,218.00000,225.50000,210.00000,210.00000,2364000
01/24/2008,0000,208.00000,212.00000,195.50000,195.50000,2946000
01/25/2008,0000,195.50000,206.00000,192.00000,203.00000,4593000
01/28/2008,0000,199.00000,200.00000,190.00000,199.00000,1536000
01/29/2008,0000,200.00000,203.00000,196.00000,203.00000,2318000
01/30/2008,0000,199.00000,212.00000,199.00000,200.50000,2044000
01/31/2008,0000,201.00000,201.00000,186.50000,190.50000,1696000
02/01/2008,0000,193.00000,196.50000,190.00000,192.00000,1313000
02/12/2008,0000,190.00000,192.00000,180.00000,180.00000,1838000
02/13/2008,0000,180.00000,180.00000,167.50000,167.50000,2079000
02/14/2008,0000,172.50000,179.00000,172.50000,179.00000,2070000
02/15/2008,0000,181.00000,190.50000,175.00000,187.00000,4175000
02/18/2008,0000,190.00000,200.00000,190.00000,200.00000,3036000
02/19/2008,0000,206.00000,207.00000,195.50000,197.50000,2747000
02/20/2008,0000,200.50000,205.50000,191.00000,192.00000,3132000
02/21/2008,0000,194.00000,201.00000,194.00000,195.50000,2270000
02/22/2008,0000,190.00000,193.00000,185.00000,191.00000,1567000
02/25/2008,0000,195.00000,195.00000,188.00000,188.50000,2364000
02/26/2008,0000,192.00000,196.50000,190.00000,193.00000,1808000
02/27/2008,0000,197.50000,203.00000,192.50000,200.00000,2935000
02/29/2008,0000,204.00000,214.00000,204.00000,214.00000,3975000
03/03/2008,0000,211.00000,213.50000,205.50000,213.50000,2019000
03/04/2008,0000,222.00000,228.00000,220.50000,224.00000,3605000
03/05/2008,0000,220.00000,220.00000,214.00000,218.00000,1985000
03/06/2008,0000,229.00000,230.00000,222.00000,222.00000,3747000
03/07/2008,0000,220.00000,224.00000,216.00000,217.50000,1798000
03/10/2008,0000,218.00000,221.50000,214.50000,215.00000,1558000
03/11/2008,0000,217.00000,219.00000,209.50000,212.00000,1553000
03/12/2008,0000,218.00000,219.00000,210.50000,211.50000,2114000
03/13/2008,0000,212.00000,214.00000,203.50000,205.00000,1498000
03/14/2008,0000,208.00000,210.00000,200.00000,201.50000,1367000
03/17/2008,0000,195.00000,197.50000,190.00000,197.50000,1338000
03/18/2008,0000,196.50000,197.50000,191.00000,195.00000,1171000
03/19/2008,0000,200.50000,204.00000,196.50000,197.00000,1711000
03/20/2008,0000,195.50000,200.00000,192.00000,194.00000,759000
03/21/2008,0000,196.00000,198.00000,194.50000,197.00000,939000
03/24/2008,0000,206.00000,206.00000,198.50000,198.50000,1354000
03/25/2008,0000,202.00000,205.50000,201.00000,205.00000,1575000
03/26/2008,0000,205.00000,212.50000,204.00000,209.50000,1924000
03/27/2008,0000,209.00000,210.00000,202.00000,202.00000,1558000
03/28/2008,0000,203.00000,209.00000,203.00000,209.00000,1261000
03/31/2008,0000,210.00000,211.00000,206.00000,208.50000,943000
04/01/2008,0000,208.50000,211.00000,205.00000,205.00000,1148000
04/02/2008,0000,210.50000,215.00000,207.00000,212.00000,2731000
04/03/2008,0000,214.00000,225.50000,214.00000,225.00000,5283000
04/07/2008,0000,229.00000,237.00000,229.00000,232.50000,4361000
04/08/2008,0000,232.00000,232.00000,225.00000,227.50000,1946000
04/09/2008,0000,229.00000,235.50000,226.00000,229.00000,2922000
04/10/2008,0000,232.00000,238.50000,231.00000,232.50000,2959000
04/11/2008,0000,232.50000,237.00000,220.00000,220.00000,5158000
04/14/2008,0000,205.00000,205.00000,205.00000,205.00000,1334000
04/15/2008,0000,193.00000,205.00000,193.00000,203.00000,5158000
04/16/2008,0000,203.00000,211.00000,203.00000,210.50000,3974000
04/17/2008,0000,216.00000,221.00000,214.00000,216.00000,3605000
04/18/2008,0000,218.00000,222.00000,211.00000,219.50000,2753000
04/21/2008,0000,222.00000,229.00000,218.50000,226.00000,2454000
04/22/2008,0000,228.00000,229.50000,224.50000,228.00000,1765000
04/23/2008,0000,229.00000,236.00000,226.50000,232.00000,3113000
04/24/2008,0000,232.00000,248.00000,232.00000,248.00000,7420000
04/25/2008,0000,247.50000,251.00000,239.00000,248.00000,4336000
04/28/2008,0000,251.50000,265.00000,251.50000,265.00000,3744000
04/29/2008,0000,265.50000,271.50000,261.00000,263.50000,6111000
04/30/2008,0000,260.50000,265.00000,257.50000,263.50000,1915000
05/02/2008,0000,268.00000,272.00000,265.00000,267.00000,4144000
05/05/2008,0000,272.50000,285.50000,268.00000,285.50000,3469000
05/06/2008,0000,285.50000,287.50000,270.00000,270.00000,3866000
05/07/2008,0000,271.00000,283.50000,271.00000,275.00000,4980000
05/08/2008,0000,277.00000,286.00000,272.00000,275.00000,4378000
05/09/2008,0000,294.00000,294.00000,278.00000,279.00000,6173000
05/12/2008,0000,280.00000,281.00000,260.00000,265.00000,2678000
05/13/2008,0000,264.50000,271.00000,260.00000,271.00000,2195000
05/14/2008,0000,272.00000,285.00000,272.00000,284.00000,3013000
05/15/2008,0000,284.00000,284.00000,278.00000,279.00000,2268000
05/16/2008,0000,283.00000,285.00000,275.50000,277.00000,1813000
05/19/2008,0000,280.00000,285.50000,279.00000,285.00000,2360000
05/20/2008,0000,288.00000,288.00000,275.00000,275.50000,1625000
05/21/2008,0000,278.00000,285.00000,278.00000,281.00000,1730000
05/22/2008,0000,285.00000,285.00000,278.00000,282.00000,1416000
05/23/2008,0000,284.00000,291.00000,270.00000,271.00000,4523000
05/26/2008,0000,265.00000,269.00000,252.50000,252.50000,2492000
05/27/2008,0000,246.00000,250.00000,238.00000,250.00000,2876000
05/28/2008,0000,251.50000,252.50000,237.00000,240.00000,2119000
05/29/2008,0000,242.00000,248.00000,238.00000,247.00000,2302000
05/30/2008,0000,242.00000,259.00000,230.00000,259.00000,4413000
06/02/2008,0000,247.50000,256.50000,247.00000,254.00000,2036000
06/03/2008,0000,254.00000,259.00000,248.50000,248.50000,1700000
06/04/2008,0000,248.50000,260.00000,244.00000,255.50000,2927000
06/05/2008,0000,255.50000,258.00000,250.50000,257.50000,1108000
06/06/2008,0000,262.00000,265.00000,255.50000,255.50000,1591000
06/09/2008,0000,250.00000,256.00000,250.00000,251.00000,968000
06/10/2008,0000,251.00000,255.00000,235.50000,235.50000,1822000
06/11/2008,0000,236.00000,240.00000,225.00000,235.50000,2194000
06/12/2008,0000,231.00000,234.00000,225.00000,225.00000,1394000
06/13/2008,0000,227.00000,236.00000,227.00000,235.50000,1431000
06/16/2008,0000,237.00000,247.00000,237.00000,238.00000,1076000
06/17/2008,0000,242.00000,243.00000,237.50000,242.50000,893000
06/18/2008,0000,241.00000,243.00000,238.00000,241.50000,695000
06/19/2008,0000,238.00000,251.50000,236.50000,242.00000,2521000
06/20/2008,0000,243.00000,245.00000,236.00000,237.00000,1129000
06/23/2008,0000,235.00000,237.00000,230.00000,235.00000,946000
06/24/2008,0000,235.00000,251.00000,235.00000,249.00000,4643000
06/25/2008,0000,253.00000,254.50000,246.00000,254.50000,2254000
06/26/2008,0000,252.50000,253.50000,246.00000,251.50000,1128000
06/27/2008,0000,247.00000,251.00000,240.00000,247.00000,1346000
06/30/2008,0000,247.00000,251.00000,235.00000,236.00000,1264000
07/01/2008,0000,236.00000,237.00000,227.00000,230.50000,1017000
07/02/2008,0000,228.00000,246.50000,227.50000,238.00000,2845000
07/03/2008,0000,234.00000,249.50000,230.00000,246.00000,1722000
07/04/2008,0000,248.00000,259.00000,246.00000,246.00000,3367000
07/07/2008,0000,242.50000,249.50000,242.50000,247.00000,938000
07/08/2008,0000,245.00000,250.50000,238.00000,238.00000,2511000
07/09/2008,0000,241.00000,247.00000,236.00000,241.00000,1824000
07/10/2008,0000,241.00000,244.00000,231.50000,240.00000,1138000
07/11/2008,0000,240.00000,250.00000,239.00000,250.00000,1677000
07/14/2008,0000,251.00000,267.50000,248.00000,267.50000,4459000
07/15/2008,0000,266.50000,266.50000,249.00000,257.00000,3049000
07/16/2008,0000,255.00000,258.50000,242.00000,245.00000,1729000
07/17/2008,0000,246.00000,253.50000,228.00000,233.00000,3765000
07/18/2008,0000,227.00000,230.00000,217.00000,217.00000,4012000
07/21/2008,0000,215.00000,224.00000,210.00000,223.00000,1746000
07/22/2008,0000,225.00000,231.00000,222.00000,231.00000,2058000
07/23/2008,0000,230.00000,235.50000,226.00000,232.00000,3771000
07/24/2008,0000,190.00000,196.00000,190.00000,193.50000,5803000
07/25/2008,0000,192.00000,194.50000,183.50000,187.00000,3288000
07/29/2008,0000,183.00000,187.00000,182.50000,183.50000,1461000
07/30/2008,0000,186.00000,187.00000,182.50000,183.00000,1197000
07/31/2008,0000,186.00000,187.00000,171.00000,175.50000,2487000
08/01/2008,0000,170.00000,171.50000,163.50000,164.50000,3206000
08/04/2008,0000,166.00000,170.50000,164.50000,167.00000,2172000
08/05/2008,0000,165.00000,167.00000,155.50000,155.50000,2987000
08/06/2008,0000,156.00000,156.00000,145.00000,150.50000,3998000
08/07/2008,0000,150.50000,159.00000,147.50000,157.50000,4525000
08/08/2008,0000,157.00000,163.00000,153.00000,160.50000,4372000
08/11/2008,0000,163.00000,171.50000,163.00000,171.50000,2824000
08/12/2008,0000,173.00000,177.00000,170.00000,173.50000,3986000
08/13/2008,0000,181.00000,183.00000,174.00000,176.00000,5438000
08/14/2008,0000,176.00000,180.00000,175.50000,176.00000,2065000
08/15/2008,0000,182.00000,182.50000,171.00000,171.00000,3340000
08/18/2008,0000,172.50000,173.00000,163.00000,163.00000,2586000
08/19/2008,0000,161.00000,166.00000,159.00000,161.00000,2612000
08/20/2008,0000,163.00000,165.50000,157.50000,163.50000,1815000
08/21/2008,0000,165.00000,170.50000,164.00000,167.00000,2547000
08/22/2008,0000,170.00000,171.50000,162.50000,163.00000,2730000
08/25/2008,0000,164.00000,165.00000,161.50000,165.00000,1180000
08/26/2008,0000,153.50000,159.00000,153.50000,157.00000,3594000
08/27/2008,0000,157.00000,167.50000,157.00000,167.50000,3074000
08/28/2008,0000,169.00000,177.00000,169.00000,176.00000,4505000
08/29/2008,0000,177.00000,180.00000,173.50000,180.00000,2664000
09/01/2008,0000,180.00000,181.00000,175.50000,177.00000,1761000
09/02/2008,0000,179.00000,179.50000,171.50000,175.50000,1960000
09/03/2008,0000,173.00000,175.50000,164.00000,164.00000,1641000
09/04/2008,0000,162.00000,167.00000,159.50000,162.00000,1744000
09/05/2008,0000,158.00000,169.50000,156.00000,167.00000,2166000
09/08/2008,0000,173.50000,178.50000,170.50000,178.50000,2759000
09/09/2008,0000,177.00000,177.00000,166.50000,166.50000,1828000
09/10/2008,0000,158.00000,168.00000,158.00000,168.00000,1835000
09/11/2008,0000,167.00000,167.00000,159.50000,160.00000,1203000
09/12/2008,0000,162.50000,164.50000,150.50000,156.00000,2199000
09/15/2008,0000,151.00000,153.00000,145.50000,145.50000,1774000
09/16/2008,0000,135.50000,137.00000,135.50000,136.00000,1987000
09/17/2008,0000,137.00000,144.00000,135.00000,143.50000,3143000
09/18/2008,0000,135.50000,136.50000,133.50000,133.50000,1750000
09/19/2008,0000,142.50000,142.50000,139.00000,142.50000,2105000
09/22/2008,0000,145.00000,152.00000,145.00000,152.00000,2305000
09/23/2008,0000,152.00000,162.50000,151.00000,159.00000,2674000
09/24/2008,0000,159.00000,170.00000,156.00000,170.00000,4057000
09/25/2008,0000,168.00000,172.00000,163.00000,163.00000,2488000
09/26/2008,0000,165.50000,166.50000,152.00000,152.00000,2204000
09/30/2008,0000,141.50000,141.50000,141.50000,141.50000,368000
10/01/2008,0000,141.50000,150.50000,141.50000,146.50000,2848000
10/02/2008,0000,147.50000,152.50000,143.00000,150.00000,2471000
10/03/2008,0000,144.00000,150.00000,139.50000,148.50000,1697000
10/06/2008,0000,144.00000,152.00000,144.00000,145.00000,1206000
10/07/2008,0000,139.50000,155.00000,138.50000,155.00000,1813000
10/08/2008,0000,147.00000,150.00000,144.50000,144.50000,1615000
10/09/2008,0000,135.00000,140.50000,134.50000,134.50000,2241000
10/13/2008,0000,130.00000,130.00000,130.00000,130.00000,443000
10/14/2008,0000,139.00000,139.00000,137.00000,139.00000,1334000
10/15/2008,0000,141.00000,141.00000,134.50000,136.00000,1296000
10/16/2008,0000,131.50000,131.50000,131.50000,131.50000,268000
10/17/2008,0000,127.00000,130.00000,127.00000,127.00000,728000
10/20/2008,0000,123.00000,123.00000,123.00000,123.00000,654000
10/21/2008,0000,125.00000,131.00000,119.50000,123.50000,3985000
10/22/2008,0000,119.50000,123.00000,119.50000,119.50000,2136000
10/23/2008,0000,115.50000,115.50000,115.50000,115.50000,379000
10/24/2008,0000,111.50000,111.50000,111.50000,111.50000,277000
10/27/2008,0000,104.00000,104.00000,104.00000,104.00000,341000
10/28/2008,0000,96.80000,96.80000,96.80000,96.80000,665000
10/29/2008,0000,96.80000,99.80000,90.10000,90.10000,3418000
10/30/2008,0000,83.80000,96.00000,83.80000,94.00000,9048000
10/31/2008,0000,88.30000,92.10000,87.50000,88.40000,5216000
11/03/2008,0000,89.00000,94.50000,89.00000,94.50000,5151000
11/04/2008,0000,94.80000,101.00000,94.00000,101.00000,5556000
11/05/2008,0000,108.00000,108.00000,104.00000,106.50000,10830000
11/06/2008,0000,99.10000,99.10000,99.10000,99.10000,924000
11/07/2008,0000,92.20000,92.20000,92.20000,92.20000,1863000
11/10/2008,0000,85.80000,85.80000,85.80000,85.80000,2491000
11/11/2008,0000,79.80000,79.80000,79.80000,79.80000,1325000
11/12/2008,0000,74.30000,74.30000,74.30000,74.30000,895000
11/13/2008,0000,69.10000,69.10000,69.10000,69.10000,1336000
11/14/2008,0000,65.60000,72.90000,64.30000,66.00000,16389000
11/17/2008,0000,61.40000,62.80000,61.40000,61.40000,5324000
11/18/2008,0000,57.20000,57.20000,57.20000,57.20000,1339000
11/19/2008,0000,53.20000,54.90000,53.20000,53.80000,11707000
11/20/2008,0000,50.10000,56.00000,50.10000,53.10000,8821000
11/21/2008,0000,52.10000,56.80000,50.50000,56.80000,5729000
11/24/2008,0000,58.00000,58.50000,54.00000,54.00000,8171000
11/25/2008,0000,57.70000,57.70000,57.70000,57.70000,1147000
11/26/2008,0000,61.70000,61.70000,59.20000,61.70000,8810000
11/27/2008,0000,63.40000,66.00000,62.00000,65.50000,8984000
11/28/2008,0000,65.20000,65.70000,63.60000,64.90000,5489000
12/01/2008,0000,64.90000,68.40000,63.00000,63.10000,8901000
12/02/2008,0000,58.70000,59.40000,58.70000,58.70000,3876000
12/03/2008,0000,58.70000,59.00000,54.60000,54.70000,7025000
12/04/2008,0000,55.60000,57.00000,53.80000,54.10000,6570000
12/05/2008,0000,53.80000,54.50000,50.40000,50.40000,6548000
12/08/2008,0000,49.60000,53.90000,49.40000,53.90000,8602000
12/09/2008,0000,56.50000,57.60000,55.40000,57.60000,5559000
12/10/2008,0000,57.50000,61.60000,56.60000,61.60000,12855000
12/11/2008,0000,63.00000,65.90000,62.50000,64.80000,12013000
12/12/2008,0000,65.50000,68.80000,61.00000,62.50000,14857000
12/15/2008,0000,65.30000,66.80000,64.00000,66.80000,8101000
12/16/2008,0000,67.00000,69.50000,65.60000,69.50000,12355000
12/17/2008,0000,72.50000,72.50000,67.00000,67.60000,9887000
12/18/2008,0000,67.60000,69.00000,67.30000,68.00000,6490000
12/19/2008,0000,66.60000,71.50000,66.60000,70.60000,9655000
12/22/2008,0000,72.00000,73.20000,70.20000,72.00000,8953000
12/23/2008,0000,72.00000,72.80000,67.10000,71.40000,7614000
12/24/2008,0000,67.00000,70.40000,67.00000,68.00000,3479000
12/25/2008,0000,68.00000,69.50000,67.40000,68.00000,3701000
12/26/2008,0000,68.20000,69.50000,68.00000,68.20000,2968000
12/29/2008,0000,68.60000,71.10000,68.20000,70.40000,5260000
12/30/2008,0000,72.20000,75.30000,71.80000,74.90000,7184000
12/31/2008,0000,75.80000,78.50000,75.50000,77.40000,7415000
01/05/2009,0000,82.80000,82.80000,82.80000,82.80000,1216000
01/06/2009,0000,88.00000,88.00000,82.00000,83.20000,7359000
01/07/2009,0000,83.80000,84.00000,80.00000,82.50000,5682000
01/08/2009,0000,76.80000,79.40000,76.80000,76.80000,4650000
01/09/2009,0000,76.80000,78.30000,74.00000,75.20000,3404000
01/12/2009,0000,74.30000,78.80000,74.30000,77.00000,4073000
01/13/2009,0000,75.80000,77.00000,74.00000,77.00000,2201000
01/14/2009,0000,77.00000,79.50000,77.00000,77.20000,3846000
01/15/2009,0000,72.00000,73.40000,71.80000,71.90000,2930000
01/16/2009,0000,73.20000,73.20000,71.00000,72.50000,3093000
01/19/2009,0000,69.50000,72.00000,69.50000,71.80000,2429000
01/20/2009,0000,70.80000,74.10000,70.80000,71.80000,4307000
01/21/2009,0000,70.80000,72.60000,70.10000,70.50000,2671000
02/02/2009,0000,72.00000,74.50000,71.50000,73.50000,3922000
02/03/2009,0000,75.20000,78.00000,74.30000,76.40000,4193000
02/04/2009,0000,77.00000,77.40000,74.40000,75.50000,2913000
02/05/2009,0000,74.50000,75.60000,72.80000,73.80000,2720000
02/06/2009,0000,75.00000,77.20000,74.80000,75.80000,4148000
02/09/2009,0000,76.20000,81.10000,76.20000,81.10000,11594000
02/10/2009,0000,81.60000,82.00000,80.00000,81.30000,5473000
02/11/2009,0000,79.10000,86.40000,79.10000,84.50000,11895000
02/12/2009,0000,83.90000,84.50000,79.30000,79.40000,7473000
02/13/2009,0000,79.50000,82.50000,79.50000,82.00000,7042000
02/16/2009,0000,82.40000,87.50000,82.40000,86.50000,9667000
02/17/2009,0000,86.00000,86.50000,83.10000,83.60000,4594000
02/18/2009,0000,81.40000,83.20000,80.60000,81.90000,4547000
02/19/2009,0000,81.90000,84.40000,81.90000,83.00000,4858000
02/20/2009,0000,82.90000,84.10000,80.30000,80.30000,4066000
02/23/2009,0000,78.70000,79.60000,76.00000,79.10000,4186000
02/24/2009,0000,76.50000,78.40000,76.50000,77.60000,2520000
02/25/2009,0000,80.30000,81.70000,78.80000,79.00000,7011000
02/26/2009,0000,78.50000,78.50000,76.00000,77.00000,5718000
02/27/2009,0000,76.80000,78.30000,76.80000,78.00000,5238000
03/02/2009,0000,77.50000,77.50000,72.60000,72.60000,7658000
03/03/2009,0000,69.10000,69.60000,67.60000,69.20000,7488000
03/04/2009,0000,69.00000,71.90000,69.00000,70.80000,6687000
03/05/2009,0000,73.80000,73.80000,72.00000,72.10000,4545000
03/06/2009,0000,71.50000,72.80000,70.50000,71.80000,4292000
03/09/2009,0000,71.80000,72.50000,70.40000,70.80000,3791000
03/10/2009,0000,70.80000,72.00000,70.80000,71.50000,2881000
03/11/2009,0000,73.50000,76.00000,72.60000,73.10000,8680000
03/12/2009,0000,73.10000,74.00000,72.00000,72.60000,3723000
03/13/2009,0000,74.10000,74.70000,72.90000,73.00000,6182000
03/16/2009,0000,72.20000,76.70000,72.20000,76.00000,9620000
03/17/2009,0000,76.00000,76.40000,74.30000,75.70000,4205000
03/18/2009,0000,78.00000,80.90000,77.50000,80.90000,12231000
03/19/2009,0000,81.40000,84.00000,79.70000,80.00000,16507000
03/20/2009,0000,82.00000,83.80000,80.30000,82.00000,14839000
03/23/2009,0000,83.50000,84.50000,81.70000,84.50000,7626000
03/24/2009,0000,88.50000,89.00000,86.00000,86.00000,13301000
03/25/2009,0000,85.50000,87.80000,84.90000,87.20000,8021000
03/26/2009,0000,88.00000,93.30000,87.20000,91.10000,17941000
03/27/2009,0000,97.40000,97.40000,97.40000,97.40000,6249000
03/30/2009,0000,100.00000,103.00000,97.80000,100.00000,18674000
03/31/2009,0000,100.00000,100.00000,93.20000,94.00000,10064000
04/01/2009,0000,96.00000,98.30000,95.10000,97.00000,8150000
04/02/2009,0000,97.00000,99.00000,95.00000,99.00000,6661000
04/03/2009,0000,102.00000,104.50000,99.00000,99.00000,10090000
04/06/2009,0000,100.00000,100.00000,94.50000,96.10000,5867000
04/07/2009,0000,94.30000,97.50000,93.40000,95.20000,6748000
04/08/2009,0000,94.20000,94.40000,92.00000,92.80000,5460000
04/09/2009,0000,92.90000,98.60000,92.90000,98.60000,6263000
04/10/2009,0000,99.60000,101.00000,91.70000,93.00000,12405000
04/13/2009,0000,92.00000,97.80000,90.40000,96.90000,6406000
04/14/2009,0000,96.00000,96.90000,94.50000,96.20000,4944000
04/15/2009,0000,96.40000,101.50000,96.40000,101.00000,9250000
04/16/2009,0000,104.00000,105.00000,100.00000,101.00000,10674000
04/17/2009,0000,103.00000,108.00000,98.00000,101.00000,20523000
04/20/2009,0000,104.00000,108.00000,103.00000,108.00000,14070000
04/21/2009,0000,107.00000,112.00000,106.00000,109.00000,13903000
04/22/2009,0000,110.00000,111.50000,103.50000,105.50000,8352000
04/23/2009,0000,102.00000,102.00000,98.20000,99.90000,8143000
04/24/2009,0000,100.00000,102.00000,98.00000,99.90000,7664000
04/27/2009,0000,100.00000,100.00000,93.00000,93.00000,9375000
04/28/2009,0000,90.50000,92.80000,86.50000,87.00000,8802000
04/29/2009,0000,86.20000,88.70000,86.20000,87.00000,5484000
04/30/2009,0000,92.80000,93.00000,90.20000,93.00000,6821000
05/04/2009,0000,95.00000,96.40000,92.30000,92.80000,9323000
05/05/2009,0000,93.00000,96.80000,92.80000,95.10000,8768000
05/06/2009,0000,96.80000,101.00000,95.10000,99.50000,10380000
05/07/2009,0000,102.00000,103.00000,97.00000,97.70000,8813000
05/08/2009,0000,96.50000,99.00000,96.00000,97.00000,5009000
05/11/2009,0000,97.20000,99.60000,96.10000,96.20000,5454000
05/12/2009,0000,95.00000,95.00000,90.60000,90.60000,4864000
05/13/2009,0000,90.60000,96.80000,90.00000,95.40000,5943000
05/14/2009,0000,94.50000,97.50000,93.80000,94.10000,3994000
05/15/2009,0000,96.00000,96.20000,93.40000,93.60000,3227000
05/18/2009,0000,95.20000,95.90000,94.00000,94.40000,3617000
05/19/2009,0000,99.00000,101.00000,97.10000,101.00000,8949000
05/20/2009,0000,103.00000,107.50000,102.00000,107.50000,18898000
05/21/2009,0000,111.50000,115.00000,110.00000,115.00000,11516000
05/22/2009,0000,115.50000,120.50000,112.00000,119.00000,14032000
05/25/2009,0000,123.50000,124.00000,115.00000,118.00000,10048000
05/26/2009,0000,118.00000,126.00000,118.00000,121.00000,14369000
05/27/2009,0000,126.00000,129.00000,126.00000,129.00000,9742000
06/01/2009,0000,132.00000,135.00000,127.00000,131.50000,11534000
06/02/2009,0000,133.00000,134.00000,122.50000,122.50000,6752000
06/03/2009,0000,120.00000,125.00000,118.00000,118.50000,7421000
06/04/2009,0000,116.00000,120.00000,115.00000,117.00000,4067000
06/05/2009,0000,120.00000,125.00000,118.50000,124.50000,8365000
06/08/2009,0000,125.50000,126.00000,116.50000,117.00000,4692000
06/09/2009,0000,117.00000,118.00000,109.00000,112.50000,5235000
06/10/2009,0000,105.00000,109.50000,105.00000,107.00000,5245000
06/11/2009,0000,110.50000,114.00000,108.00000,114.00000,5494000
06/12/2009,0000,117.00000,121.50000,117.00000,118.50000,9878000
06/15/2009,0000,117.00000,117.00000,110.50000,111.50000,4703000
06/16/2009,0000,110.00000,113.00000,105.50000,113.00000,4137000
06/17/2009,0000,115.00000,116.00000,112.50000,114.00000,5962000
06/18/2009,0000,116.50000,117.00000,107.50000,110.00000,3994000
06/19/2009,0000,110.00000,115.00000,108.50000,114.00000,3648000
06/22/2009,0000,114.00000,118.00000,113.50000,117.50000,3909000
06/23/2009,0000,112.50000,116.50000,112.50000,113.50000,2690000
06/24/2009,0000,115.50000,118.00000,113.50000,115.50000,3272000
06/25/2009,0000,117.50000,123.50000,117.00000,123.50000,5395000
06/26/2009,0000,127.00000,132.00000,126.50000,127.50000,11842000
06/29/2009,0000,128.50000,129.00000,123.00000,125.00000,3511000
06/30/2009,0000,129.00000,133.00000,127.00000,128.50000,5995000
07/01/2009,0000,128.50000,131.00000,126.00000,129.00000,5106000
07/02/2009,0000,129.00000,132.00000,127.50000,127.50000,4658000
07/03/2009,0000,125.00000,132.00000,124.00000,131.00000,6245000
07/06/2009,0000,133.00000,135.00000,130.50000,131.00000,7059000
07/07/2009,0000,131.00000,132.00000,128.00000,130.00000,3575000
07/08/2009,0000,128.00000,133.50000,127.50000,130.00000,6230000
07/09/2009,0000,130.50000,132.00000,128.00000,128.50000,4494000
07/10/2009,0000,129.00000,130.00000,125.00000,125.00000,4112000
07/13/2009,0000,125.00000,127.50000,117.00000,118.50000,5676000
07/14/2009,0000,120.00000,121.50000,117.50000,121.50000,4131000
07/15/2009,0000,122.50000,124.00000,119.00000,121.50000,4064000
07/16/2009,0000,124.00000,126.00000,122.50000,123.00000,4692000
07/17/2009,0000,125.00000,127.50000,123.00000,127.00000,4739000
07/20/2009,0000,128.00000,128.50000,124.00000,124.00000,3449000
07/21/2009,0000,125.00000,129.00000,124.00000,124.50000,7951000
07/22/2009,0000,127.50000,133.00000,126.50000,133.00000,14900000
07/23/2009,0000,137.50000,137.50000,129.00000,129.00000,11121000
07/24/2009,0000,133.00000,135.00000,130.00000,132.00000,6974000
07/27/2009,0000,135.00000,136.00000,131.00000,133.50000,5952000
07/28/2009,0000,134.50000,136.00000,132.00000,132.00000,5874000
07/29/2009,0000,132.00000,132.50000,127.50000,128.50000,4889000
07/30/2009,0000,127.50000,128.00000,122.00000,125.00000,3589000
07/31/2009,0000,126.00000,127.50000,124.00000,124.00000,3689000
08/03/2009,0000,122.50000,125.00000,122.00000,125.00000,2714000
08/04/2009,0000,127.00000,127.00000,122.50000,123.50000,2516000
08/05/2009,0000,123.50000,124.00000,116.00000,117.50000,4572000
08/06/2009,0000,119.00000,125.50000,117.50000,125.50000,9497700
08/10/2009,0000,104.00000,107.50000,103.00000,106.00000,10096500
08/11/2009,0000,106.00000,108.00000,104.00000,107.50000,2871000
08/12/2009,0000,107.00000,110.50000,106.00000,108.00000,3077000
08/13/2009,0000,108.00000,109.50000,107.00000,108.50000,3066000
08/14/2009,0000,109.00000,109.00000,107.00000,107.00000,1883000
08/17/2009,0000,106.00000,106.50000,102.00000,104.50000,3770000
08/18/2009,0000,103.00000,103.50000,99.50000,101.00000,3843000
08/19/2009,0000,101.00000,102.50000,98.70000,99.90000,2966000
08/20/2009,0000,100.50000,100.50000,96.70000,97.20000,2200000
08/21/2009,0000,97.60000,99.10000,90.40000,91.90000,5266000
08/24/2009,0000,92.90000,93.30000,90.70000,91.80000,6359000
08/25/2009,0000,91.50000,95.50000,90.80000,92.00000,7987000
08/26/2009,0000,92.70000,92.90000,90.00000,90.00000,3030000
08/27/2009,0000,89.00000,89.50000,86.20000,87.00000,4022000
08/28/2009,0000,86.60000,87.50000,81.60000,83.20000,6772000
08/31/2009,0000,82.60000,83.60000,79.00000,82.30000,7141000
09/01/2009,0000,82.00000,84.20000,80.10000,84.10000,5563000
09/02/2009,0000,83.50000,88.50000,83.00000,88.00000,7901000
09/03/2009,0000,88.80000,92.00000,88.80000,90.60000,8206000
09/04/2009,0000,91.70000,91.70000,89.10000,90.20000,3192000
09/07/2009,0000,90.20000,91.30000,90.00000,90.70000,3228000
09/08/2009,0000,90.70000,91.40000,88.30000,89.00000,4150000
09/09/2009,0000,90.00000,92.50000,89.80000,89.80000,5186000
09/10/2009,0000,91.00000,91.00000,89.20000,89.40000,3348000
09/11/2009,0000,90.80000,91.40000,89.60000,91.20000,3074000
09/14/2009,0000,91.20000,91.20000,85.80000,86.90000,4663000
09/15/2009,0000,87.80000,87.80000,83.90000,85.90000,3373000
09/16/2009,0000,87.50000,91.50000,87.00000,91.20000,7381000
09/17/2009,0000,93.00000,93.20000,90.40000,90.50000,5742000
09/18/2009,0000,91.90000,92.80000,89.70000,92.50000,6888000
09/21/2009,0000,92.50000,93.00000,90.80000,92.10000,3846000
09/22/2009,0000,92.20000,93.70000,92.00000,92.40000,5331000
09/23/2009,0000,93.00000,97.50000,92.80000,95.30000,12775000
09/24/2009,0000,95.50000,95.90000,92.20000,92.50000,4424000
09/25/2009,0000,91.10000,92.50000,90.60000,91.30000,3230000
09/28/2009,0000,90.30000,90.90000,85.00000,86.50000,7249000
09/29/2009,0000,86.50000,87.50000,86.00000,86.00000,5232000
09/30/2009,0000,86.20000,88.20000,86.20000,87.80000,4055000
10/01/2009,0000,88.00000,88.50000,87.10000,87.20000,2258000
10/02/2009,0000,86.00000,86.50000,85.60000,85.70000,2370000
10/05/2009,0000,86.10000,87.30000,86.10000,86.60000,1890000
10/06/2009,0000,87.00000,88.20000,86.70000,87.70000,2095000
10/07/2009,0000,91.80000,93.80000,90.10000,93.80000,9810000
10/08/2009,0000,94.30000,95.70000,92.80000,92.80000,13552000
10/09/2009,0000,94.50000,96.60000,93.80000,94.30000,6566000
10/12/2009,0000,95.40000,95.50000,91.30000,92.00000,4589000
10/13/2009,0000,91.00000,93.60000,91.00000,92.90000,3089000
10/14/2009,0000,93.90000,94.80000,93.20000,93.80000,3781000
10/15/2009,0000,94.80000,96.50000,94.50000,95.20000,6816000
10/16/2009,0000,96.00000,98.80000,95.50000,97.40000,8281000
10/19/2009,0000,98.60000,99.30000,97.00000,97.00000,5250000
10/20/2009,0000,98.80000,99.70000,97.60000,98.00000,5120000
10/21/2009,0000,97.80000,98.00000,95.80000,96.20000,3308000
10/22/2009,0000,96.50000,98.00000,93.50000,94.10000,4534000
10/23/2009,0000,94.90000,95.20000,92.50000,94.00000,2925000
10/26/2009,0000,97.50000,97.80000,95.40000,96.50000,4158000
10/27/2009,0000,96.00000,96.00000,95.00000,95.70000,1479000
10/28/2009,0000,90.00000,95.00000,90.00000,93.00000,6750000
10/29/2009,0000,91.00000,92.40000,89.70000,90.10000,5556000
10/30/2009,0000,90.50000,90.60000,85.10000,86.10000,7446000
11/02/2009,0000,84.50000,87.00000,84.50000,87.00000,2354000
11/03/2009,0000,89.00000,93.00000,88.80000,93.00000,7652000
11/04/2009,0000,95.50000,98.00000,94.60000,97.00000,9827000
11/05/2009,0000,97.50000,97.50000,96.00000,96.70000,3001000
11/06/2009,0000,98.20000,100.00000,96.60000,98.00000,6507000
11/09/2009,0000,98.60000,98.70000,97.40000,98.20000,2375000
11/10/2009,0000,99.50000,99.80000,97.50000,97.50000,3333000
11/11/2009,0000,98.00000,104.00000,97.50000,104.00000,14341000
11/12/2009,0000,104.00000,106.00000,103.50000,104.50000,10777000
11/13/2009,0000,104.00000,104.50000,102.00000,103.50000,4511000
11/16/2009,0000,105.50000,110.50000,104.50000,108.00000,9968000
11/17/2009,0000,110.00000,110.00000,106.00000,107.50000,7176000
11/18/2009,0000,109.50000,115.00000,109.00000,113.50000,11281000
11/19/2009,0000,113.50000,115.50000,111.50000,111.50000,9362000
11/20/2009,0000,111.00000,113.00000,107.00000,110.50000,10458000
11/23/2009,0000,110.50000,114.50000,110.50000,111.00000,6483000
11/24/2009,0000,113.50000,118.00000,113.50000,115.50000,10254000
11/25/2009,0000,115.50000,115.50000,110.00000,110.50000,7112000
11/26/2009,0000,115.00000,115.50000,112.00000,112.00000,4614000
11/27/2009,0000,110.00000,119.50000,110.00000,119.50000,19937000
11/30/2009,0000,119.50000,119.50000,115.50000,118.00000,7567000
12/01/2009,0000,116.50000,124.50000,116.50000,120.00000,13439000
12/02/2009,0000,121.00000,124.50000,117.50000,120.00000,9560000
12/03/2009,0000,121.00000,124.00000,119.00000,123.50000,9263000
12/04/2009,0000,125.50000,132.00000,125.50000,129.00000,10825000
12/07/2009,0000,135.00000,138.00000,133.00000,138.00000,8440000
12/08/2009,0000,140.50000,147.50000,135.00000,138.00000,24736000
12/09/2009,0000,138.00000,147.00000,137.00000,145.50000,12723000
12/11/2009,0000,128.00000,139.00000,128.00000,133.00000,21064000
12/14/2009,0000,133.00000,134.50000,128.00000,128.00000,6021000
12/15/2009,0000,128.00000,134.50000,128.00000,133.50000,9058000
12/16/2009,0000,130.50000,134.50000,129.00000,132.00000,5125000
12/17/2009,0000,133.00000,134.00000,128.00000,128.50000,5264000
12/18/2009,0000,128.50000,131.00000,126.00000,130.50000,4139000
12/21/2009,0000,132.50000,133.00000,129.00000,129.50000,3554000
12/22/2009,0000,130.50000,138.50000,130.00000,138.50000,9786000
12/23/2009,0000,139.00000,139.50000,137.00000,138.50000,4638000
12/25/2009,0000,138.00000,140.00000,136.50000,137.50000,2670000
12/28/2009,0000,137.00000,141.50000,137.00000,139.00000,3344000
12/29/2009,0000,139.50000,148.00000,139.50000,147.00000,9495789
