DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,131.89999,137.14000,130.48000,132.86000,1793900
04/03/2007,0000,134.28999,141.89999,132.38000,141.89999,2714900
04/04/2007,0000,144.75999,149.05000,143.81000,144.75999,3922000
04/09/2007,0000,146.67000,148.10001,143.33000,143.81000,1264800
04/10/2007,0000,143.81000,144.28999,140.00000,143.33000,722900
04/11/2007,0000,145.71001,151.42999,145.71001,151.42999,3017000
04/12/2007,0000,151.42999,158.10001,149.52000,153.33000,4217500
04/13/2007,0000,155.71001,155.71001,147.62000,148.57001,2257600
04/16/2007,0000,150.48000,151.42999,144.75999,144.75999,763600
04/17/2007,0000,147.14000,148.57001,140.00000,141.89999,1115900
04/18/2007,0000,144.75999,145.24001,142.86000,143.81000,483000
04/19/2007,0000,142.86000,148.10001,142.86000,146.67000,1291600
04/20/2007,0000,147.14000,147.14000,141.89999,144.28999,804300
04/23/2007,0000,145.24001,149.52000,143.33000,148.57001,1189800
04/24/2007,0000,148.57001,150.48000,147.62000,150.00000,951000
04/25/2007,0000,150.95000,154.28999,149.52000,149.52000,2602500
04/26/2007,0000,150.95000,151.89999,146.67000,146.67000,858900
04/27/2007,0000,147.62000,149.05000,146.19000,146.67000,508700
04/30/2007,0000,146.67000,146.67000,140.00000,140.48000,1013100
05/02/2007,0000,139.05000,141.42999,130.95000,133.81000,1580700
05/03/2007,0000,134.28999,136.19000,127.62000,133.33000,1046300
05/04/2007,0000,134.28999,135.24001,131.42999,133.33000,591100
05/07/2007,0000,135.24001,138.10001,133.33000,135.71001,885700
05/08/2007,0000,135.71001,139.05000,134.75999,136.67000,975600
05/09/2007,0000,136.67000,136.67000,132.38000,132.86000,474400
05/10/2007,0000,133.33000,134.75999,132.38000,133.33000,343700
05/11/2007,0000,131.89999,134.75999,131.42999,133.33000,249500
05/14/2007,0000,133.33000,135.71001,131.89999,131.89999,322300
05/15/2007,0000,130.95000,133.33000,130.48000,130.95000,679000
05/16/2007,0000,130.95000,132.38000,128.10001,129.05000,627600
05/17/2007,0000,128.10001,130.48000,126.67000,127.14000,787100
05/18/2007,0000,127.14000,128.57001,124.76000,126.19000,624300
05/21/2007,0000,126.67000,128.10001,124.76000,127.62000,509700
05/22/2007,0000,128.10001,130.00000,127.62000,128.10001,390900
05/23/2007,0000,129.52000,129.52000,128.10001,128.10001,231300
05/24/2007,0000,128.10001,128.57001,127.62000,127.62000,304100
05/25/2007,0000,126.67000,131.89999,126.19000,129.05000,705700
05/28/2007,0000,129.05000,129.05000,126.67000,126.67000,248400
05/29/2007,0000,126.67000,127.62000,126.19000,126.19000,246300
05/30/2007,0000,126.19000,127.62000,123.81000,125.24000,455100
05/31/2007,0000,125.71000,127.62000,125.71000,126.67000,312700
06/01/2007,0000,127.62000,129.05000,127.14000,128.10001,390900
06/04/2007,0000,129.52000,129.52000,126.67000,126.67000,412300
06/05/2007,0000,127.62000,129.05000,126.67000,129.05000,375900
06/06/2007,0000,129.52000,137.62000,129.52000,135.24001,2955900
06/07/2007,0000,135.24001,135.24001,131.42999,132.38000,812800
06/08/2007,0000,132.38000,135.24001,131.42999,131.42999,760400
06/11/2007,0000,132.86000,134.75999,131.42999,133.81000,961700
06/12/2007,0000,135.71001,138.10001,134.75999,136.19000,1109500
06/13/2007,0000,135.71001,137.62000,131.42999,131.42999,760400
06/14/2007,0000,133.33000,134.28999,130.48000,130.95000,516200
06/15/2007,0000,132.86000,132.86000,130.48000,131.42999,604000
06/20/2007,0000,131.89999,132.86000,128.10001,128.57001,606100
06/21/2007,0000,128.57001,130.48000,128.57001,130.48000,307300
06/22/2007,0000,130.95000,133.81000,130.95000,132.38000,490500
06/25/2007,0000,131.42999,132.38000,129.52000,130.48000,548300
06/26/2007,0000,130.48000,131.89999,130.00000,130.00000,448700
06/27/2007,0000,130.00000,131.42999,129.52000,130.00000,276300
06/28/2007,0000,131.42999,135.24001,130.95000,134.28999,1276600
06/29/2007,0000,134.28999,134.28999,131.89999,131.89999,504400
07/02/2007,0000,131.89999,132.38000,129.52000,130.00000,390900
07/03/2007,0000,130.48000,134.28999,130.00000,131.89999,721800
07/04/2007,0000,132.38000,133.81000,130.00000,130.95000,577200
07/05/2007,0000,131.89999,131.89999,130.00000,130.48000,475500
07/06/2007,0000,131.89999,134.28999,130.95000,132.38000,897400
07/09/2007,0000,133.33000,138.10001,133.33000,135.71001,1238000
07/10/2007,0000,136.19000,137.62000,133.33000,135.24001,689700
07/11/2007,0000,134.75999,135.24001,132.38000,132.38000,682200
07/12/2007,0000,132.86000,134.28999,129.52000,132.86000,828900
07/13/2007,0000,134.75999,135.24001,130.95000,130.95000,476500
07/16/2007,0000,138.00000,139.00000,136.00000,136.00000,486500
07/17/2007,0000,129.52000,130.95000,129.52000,130.00000,237700
07/18/2007,0000,130.95000,131.89999,128.57001,128.57001,455100
07/19/2007,0000,128.57001,130.00000,128.57001,129.05000,469000
07/20/2007,0000,130.48000,130.95000,128.57001,129.52000,494800
07/23/2007,0000,129.52000,132.86000,128.57001,132.86000,986300
07/24/2007,0000,134.28999,134.28999,130.00000,130.00000,712200
07/25/2007,0000,128.57001,130.48000,128.57001,128.57001,733600
07/26/2007,0000,129.52000,130.48000,124.76000,125.24000,858900
07/27/2007,0000,123.81000,124.76000,119.52000,119.52000,1165200
07/30/2007,0000,116.00000,117.50000,114.00000,114.00000,537500
07/31/2007,0000,114.50000,121.50000,113.50000,121.50000,776200
08/01/2007,0000,124.00000,126.00000,118.00000,118.50000,1658500
08/02/2007,0000,119.00000,121.00000,112.00000,113.50000,538500
08/03/2007,0000,116.00000,117.00000,114.00000,115.00000,296800
08/06/2007,0000,113.50000,113.50000,107.00000,108.00000,441600
08/07/2007,0000,113.00000,115.50000,113.00000,115.50000,253900
08/08/2007,0000,122.50000,122.50000,116.50000,118.50000,1257600
08/09/2007,0000,119.00000,119.00000,116.00000,116.00000,578300
08/10/2007,0000,113.00000,123.00000,112.50000,120.50000,933300
08/14/2007,0000,119.00000,119.50000,116.00000,117.00000,362100
08/15/2007,0000,116.00000,116.00000,109.00000,109.00000,552800
08/16/2007,0000,104.00000,108.50000,101.50000,101.50000,824100
08/17/2007,0000,98.50000,101.50000,94.50000,96.80000,967900
08/20/2007,0000,102.00000,102.00000,97.10000,99.00000,587500
08/21/2007,0000,98.30000,98.50000,92.10000,93.50000,1152600
08/22/2007,0000,93.50000,93.50000,88.10000,90.50000,589500
08/23/2007,0000,91.00000,95.50000,91.00000,95.50000,426300
08/24/2007,0000,95.00000,95.70000,93.10000,95.50000,256000
08/27/2007,0000,96.80000,97.00000,94.20000,95.80000,208000
08/28/2007,0000,95.50000,95.50000,93.70000,94.10000,149900
08/29/2007,0000,92.50000,92.50000,91.00000,91.70000,194800
08/30/2007,0000,92.60000,94.50000,92.50000,92.50000,204000
08/31/2007,0000,92.50000,94.00000,92.10000,94.00000,225400
09/03/2007,0000,94.30000,94.30000,91.50000,91.50000,245800
09/04/2007,0000,91.50000,92.90000,91.10000,91.50000,246800
09/05/2007,0000,94.50000,97.90000,93.60000,97.90000,783300
09/06/2007,0000,98.80000,98.80000,96.00000,97.20000,593600
09/07/2007,0000,97.20000,100.50000,97.20000,97.50000,639500
09/10/2007,0000,96.00000,96.50000,95.10000,95.50000,171300
09/11/2007,0000,95.50000,96.00000,95.50000,95.50000,136600
09/12/2007,0000,96.80000,96.80000,95.00000,95.50000,193800
09/13/2007,0000,96.00000,96.00000,92.00000,93.00000,280500
09/14/2007,0000,93.10000,94.30000,92.50000,93.80000,119300
09/17/2007,0000,93.80000,94.00000,92.50000,92.90000,123400
09/19/2007,0000,94.10000,94.10000,91.00000,91.00000,256000
09/20/2007,0000,93.00000,95.70000,93.00000,93.40000,557900
09/21/2007,0000,93.40000,94.00000,91.20000,93.30000,248800
09/26/2007,0000,95.90000,98.50000,94.60000,98.00000,644600
09/27/2007,0000,99.00000,103.00000,98.00000,102.00000,937300
09/28/2007,0000,102.00000,102.50000,99.10000,99.10000,495700
10/01/2007,0000,99.90000,102.50000,99.90000,100.00000,745600
10/02/2007,0000,101.50000,102.00000,98.20000,98.50000,369200
10/03/2007,0000,98.70000,99.30000,96.20000,96.50000,472200
10/04/2007,0000,96.50000,98.60000,96.50000,97.20000,401800
10/05/2007,0000,97.70000,104.00000,97.70000,104.00000,1711500
10/08/2007,0000,106.50000,111.00000,104.50000,109.00000,3545500
10/09/2007,0000,110.00000,113.50000,108.00000,108.00000,2565300
10/11/2007,0000,110.00000,110.00000,107.50000,108.00000,652800
10/12/2007,0000,108.00000,108.00000,102.00000,102.00000,587500
10/15/2007,0000,103.00000,104.50000,100.50000,104.50000,567100
10/16/2007,0000,103.50000,108.00000,103.00000,103.50000,637500
10/17/2007,0000,103.50000,103.50000,101.50000,101.50000,426300
10/18/2007,0000,103.00000,108.00000,103.00000,105.50000,1038300
10/19/2007,0000,105.00000,105.50000,102.50000,103.00000,544600
10/22/2007,0000,98.00000,99.80000,95.80000,96.50000,1118900
10/23/2007,0000,98.00000,98.50000,97.00000,97.90000,333500
10/24/2007,0000,98.00000,98.70000,95.10000,95.30000,346800
10/25/2007,0000,95.60000,97.20000,95.60000,96.80000,170300
10/26/2007,0000,97.00000,97.10000,94.80000,94.80000,317200
10/29/2007,0000,96.00000,98.50000,95.00000,96.00000,547700
10/30/2007,0000,96.30000,97.50000,93.60000,94.00000,532400
10/31/2007,0000,94.00000,94.00000,92.00000,92.70000,449800
11/01/2007,0000,92.80000,94.60000,92.50000,94.00000,418200
11/02/2007,0000,93.30000,93.30000,91.30000,92.50000,277400
11/05/2007,0000,91.60000,92.50000,91.20000,92.50000,150900
11/06/2007,0000,92.50000,94.00000,92.10000,92.50000,78500
11/07/2007,0000,93.00000,94.00000,91.10000,91.10000,108100
11/08/2007,0000,85.60000,88.50000,84.80000,84.80000,405900
11/09/2007,0000,86.00000,86.00000,79.00000,82.80000,498700
11/12/2007,0000,80.20000,80.40000,77.10000,77.10000,580300
11/13/2007,0000,75.80000,76.10000,72.60000,74.60000,501800
11/14/2007,0000,75.30000,76.90000,75.20000,75.60000,394700
11/15/2007,0000,74.00000,74.60000,70.90000,71.00000,541600
11/16/2007,0000,67.10000,68.90000,67.10000,67.50000,562000
11/19/2007,0000,68.00000,71.40000,68.00000,69.50000,638500
11/20/2007,0000,69.50000,69.90000,67.70000,69.90000,363100
11/21/2007,0000,70.50000,72.80000,69.50000,69.90000,401800
11/22/2007,0000,69.20000,69.20000,65.10000,66.30000,384500
11/23/2007,0000,65.40000,66.80000,62.30000,62.60000,500800
11/26/2007,0000,63.10000,63.50000,60.70000,61.10000,426300
11/27/2007,0000,61.00000,65.30000,60.50000,65.30000,1724800
11/28/2007,0000,66.00000,66.10000,63.00000,63.00000,1095400
11/29/2007,0000,65.80000,66.00000,64.20000,64.40000,821100
11/30/2007,0000,64.40000,65.30000,63.50000,64.10000,333500
12/03/2007,0000,64.50000,68.50000,64.50000,68.50000,665000
12/04/2007,0000,69.10000,73.00000,69.10000,71.40000,1573800
12/05/2007,0000,70.90000,71.50000,69.20000,71.40000,714000
12/06/2007,0000,72.30000,72.70000,70.00000,70.10000,579300
12/07/2007,0000,71.00000,71.50000,69.50000,69.50000,334500
12/10/2007,0000,69.20000,69.20000,66.50000,66.50000,389600
12/11/2007,0000,67.10000,67.40000,65.50000,66.00000,303900
12/12/2007,0000,65.30000,65.90000,64.50000,65.30000,221300
12/13/2007,0000,67.00000,67.00000,63.20000,63.20000,295800
12/14/2007,0000,63.20000,65.00000,61.10000,63.50000,351900
12/17/2007,0000,63.00000,64.00000,59.10000,59.10000,328400
12/18/2007,0000,57.10000,58.00000,55.00000,55.40000,724200
12/19/2007,0000,56.20000,58.00000,56.10000,57.40000,270300
12/20/2007,0000,57.00000,58.00000,55.00000,55.00000,460000
12/21/2007,0000,55.00000,58.80000,55.00000,58.80000,976100
12/24/2007,0000,60.80000,60.80000,57.10000,59.50000,655800
12/25/2007,0000,59.60000,60.20000,58.20000,58.80000,308000
12/26/2007,0000,59.80000,59.80000,58.00000,58.80000,177400
12/27/2007,0000,59.00000,62.90000,59.00000,61.10000,594600
12/28/2007,0000,60.10000,61.90000,59.40000,61.70000,313100
12/31/2007,0000,62.50000,62.50000,61.30000,62.50000,264100
01/02/2008,0000,62.50000,65.40000,62.20000,62.20000,545700
01/03/2008,0000,60.90000,61.70000,60.10000,60.80000,249900
01/04/2008,0000,60.00000,61.50000,59.60000,60.10000,248800
01/07/2008,0000,55.90000,58.60000,55.90000,55.90000,461000
01/08/2008,0000,55.30000,57.20000,55.30000,55.30000,188700
01/09/2008,0000,55.00000,56.80000,54.50000,56.80000,264100
01/10/2008,0000,57.50000,58.20000,56.00000,56.00000,230500
01/11/2008,0000,57.10000,57.40000,56.10000,56.20000,193800
01/14/2008,0000,57.00000,57.30000,55.30000,55.60000,201900
01/15/2008,0000,56.40000,57.60000,56.10000,56.70000,202900
01/16/2008,0000,56.00000,56.20000,55.00000,55.20000,173400
01/17/2008,0000,55.20000,56.50000,54.10000,55.10000,151900
01/18/2008,0000,54.80000,55.10000,53.30000,55.10000,213100
01/21/2008,0000,55.00000,55.80000,55.00000,55.20000,119300
01/22/2008,0000,53.40000,53.40000,51.40000,51.40000,270300
01/23/2008,0000,50.30000,51.50000,47.85000,47.85000,351900
01/24/2008,0000,48.00000,49.00000,44.55000,44.55000,401800
01/25/2008,0000,43.20000,46.00000,43.20000,45.90000,369200
01/28/2008,0000,43.80000,44.80000,42.70000,42.70000,313100
01/29/2008,0000,42.70000,43.40000,41.80000,42.70000,379400
01/30/2008,0000,43.60000,44.80000,43.00000,43.00000,265200
01/31/2008,0000,43.20000,44.20000,40.40000,40.90000,283500
02/01/2008,0000,42.00000,42.00000,40.70000,41.20000,261100
02/12/2008,0000,41.20000,41.20000,39.00000,39.80000,340600
02/13/2008,0000,40.00000,40.50000,38.05000,38.50000,220300
02/14/2008,0000,38.80000,41.00000,38.80000,40.65000,256000
02/15/2008,0000,40.00000,42.50000,39.70000,42.20000,401800
02/18/2008,0000,42.20000,43.70000,42.00000,43.30000,360000
02/19/2008,0000,44.50000,44.50000,43.45000,43.80000,267200
02/20/2008,0000,43.50000,43.50000,42.20000,42.30000,265200
02/21/2008,0000,42.60000,44.50000,42.60000,43.90000,329400
02/22/2008,0000,43.50000,46.70000,43.20000,45.70000,620100
02/25/2008,0000,47.00000,47.20000,45.70000,46.20000,508900
02/26/2008,0000,46.70000,47.00000,45.70000,46.00000,274300
02/27/2008,0000,46.80000,48.00000,46.60000,47.00000,391600
02/29/2008,0000,46.80000,47.00000,46.40000,46.80000,237600
03/03/2008,0000,46.00000,46.00000,44.50000,45.00000,227400
03/04/2008,0000,45.70000,48.15000,45.00000,48.15000,506900
03/05/2008,0000,49.50000,51.20000,48.80000,49.20000,902700
03/06/2008,0000,49.50000,50.60000,49.30000,50.10000,436500
03/07/2008,0000,49.20000,50.50000,49.20000,49.45000,363100
03/10/2008,0000,49.00000,50.00000,48.95000,49.05000,329400
03/11/2008,0000,48.60000,48.90000,47.80000,48.00000,234600
03/12/2008,0000,49.40000,49.40000,47.40000,47.60000,500800
03/13/2008,0000,47.20000,47.50000,46.00000,46.00000,253900
03/14/2008,0000,46.10000,46.30000,44.50000,44.60000,316200
03/17/2008,0000,44.00000,44.00000,42.75000,42.80000,185600
03/18/2008,0000,42.80000,43.45000,42.60000,43.30000,189700
03/19/2008,0000,44.00000,44.20000,42.40000,42.50000,307000
03/20/2008,0000,42.80000,43.25000,42.50000,43.20000,201900
03/21/2008,0000,43.80000,44.20000,43.45000,44.00000,265200
03/24/2008,0000,46.45000,46.45000,44.20000,44.20000,409000
03/25/2008,0000,44.50000,47.25000,44.50000,46.85000,901600
03/26/2008,0000,46.50000,46.85000,45.00000,45.30000,568100
03/27/2008,0000,45.00000,46.80000,45.00000,46.10000,266200
03/28/2008,0000,46.10000,47.20000,46.10000,46.65000,163200
03/31/2008,0000,47.85000,48.95000,46.90000,47.80000,578300
04/01/2008,0000,48.40000,49.60000,47.85000,48.40000,785400
04/02/2008,0000,49.40000,49.80000,48.70000,48.90000,462000
04/03/2008,0000,49.00000,49.00000,48.50000,48.65000,331500
04/07/2008,0000,48.70000,52.00000,48.70000,52.00000,890400
04/08/2008,0000,52.00000,53.50000,51.70000,52.70000,975100
04/09/2008,0000,53.00000,54.40000,52.70000,53.40000,1051600
04/10/2008,0000,53.40000,53.70000,52.60000,53.20000,576300
04/11/2008,0000,53.50000,53.50000,52.20000,52.20000,563000
04/14/2008,0000,51.00000,51.90000,50.00000,50.30000,479400
04/15/2008,0000,50.30000,51.30000,50.00000,50.70000,439600
04/16/2008,0000,51.00000,51.20000,50.30000,50.80000,351900
04/17/2008,0000,51.60000,51.80000,50.60000,50.80000,738400
04/18/2008,0000,50.80000,51.20000,50.30000,50.30000,460000
04/21/2008,0000,51.00000,51.30000,50.20000,51.30000,558900
04/22/2008,0000,51.60000,53.30000,51.50000,53.00000,1118900
04/23/2008,0000,55.00000,56.70000,54.00000,56.70000,3064000
04/24/2008,0000,56.90000,57.80000,55.00000,55.00000,1768600
04/25/2008,0000,55.00000,56.20000,54.30000,54.50000,1103600
04/28/2008,0000,55.00000,55.00000,51.60000,52.00000,882300
04/29/2008,0000,52.00000,53.30000,50.20000,50.20000,639500
04/30/2008,0000,50.30000,51.70000,50.30000,51.00000,831300
05/02/2008,0000,50.00000,50.50000,47.55000,47.55000,1250500
05/05/2008,0000,47.45000,47.45000,45.20000,45.30000,630300
05/06/2008,0000,45.30000,46.45000,45.30000,45.75000,404900
05/07/2008,0000,46.30000,47.95000,46.30000,47.00000,440600
05/08/2008,0000,47.00000,47.20000,46.40000,46.55000,228400
05/09/2008,0000,46.30000,47.60000,46.15000,46.15000,345700
05/12/2008,0000,45.90000,45.90000,45.30000,45.60000,204000
05/13/2008,0000,45.40000,46.20000,45.40000,45.60000,338600
05/14/2008,0000,45.35000,46.45000,45.35000,46.15000,394700
05/15/2008,0000,46.90000,47.30000,46.35000,47.00000,323300
05/16/2008,0000,47.50000,47.50000,46.85000,47.05000,245800
05/19/2008,0000,47.20000,47.20000,46.20000,46.40000,266200
05/20/2008,0000,46.50000,46.95000,45.70000,46.20000,228400
05/21/2008,0000,46.70000,46.70000,45.60000,46.10000,194800
05/22/2008,0000,44.50000,45.65000,44.20000,44.80000,316200
05/23/2008,0000,45.00000,45.80000,43.40000,43.40000,540600
05/26/2008,0000,42.90000,43.40000,41.20000,41.20000,261100
05/27/2008,0000,41.20000,42.00000,41.20000,42.00000,176400
05/28/2008,0000,42.00000,42.00000,41.40000,41.40000,118300
05/29/2008,0000,41.50000,42.80000,41.25000,41.25000,156000
05/30/2008,0000,41.40000,42.35000,40.00000,41.10000,190700
06/02/2008,0000,41.20000,41.95000,40.70000,40.90000,84600
06/03/2008,0000,40.80000,41.30000,40.50000,41.00000,94800
06/04/2008,0000,40.60000,41.50000,40.60000,41.30000,67300
06/05/2008,0000,41.30000,41.95000,40.95000,41.50000,140700
06/06/2008,0000,41.50000,42.40000,41.50000,41.95000,127500
06/09/2008,0000,41.40000,41.40000,40.60000,40.80000,119300
06/10/2008,0000,40.70000,41.50000,40.25000,40.35000,107100
06/11/2008,0000,40.35000,40.65000,39.70000,39.90000,134600
06/12/2008,0000,38.50000,39.50000,37.15000,37.30000,288600
06/13/2008,0000,37.30000,38.00000,36.50000,36.50000,262100
06/16/2008,0000,37.20000,37.50000,36.50000,36.50000,95800
06/17/2008,0000,36.90000,36.90000,35.30000,36.10000,103000
06/18/2008,0000,36.00000,37.00000,35.70000,37.00000,100900
06/19/2008,0000,36.20000,36.85000,36.15000,36.30000,52000
06/20/2008,0000,36.00000,37.00000,36.00000,36.35000,133600
06/23/2008,0000,35.10000,35.95000,34.00000,34.30000,211100
06/24/2008,0000,34.00000,34.60000,32.20000,32.40000,173400
06/25/2008,0000,32.40000,32.40000,30.50000,31.70000,209100
06/26/2008,0000,31.80000,32.30000,31.30000,31.40000,135600
06/27/2008,0000,29.30000,29.90000,29.25000,29.25000,366100
06/30/2008,0000,28.60000,29.25000,27.25000,27.25000,319200
07/01/2008,0000,27.50000,27.60000,25.35000,25.50000,489600
07/02/2008,0000,24.65000,26.50000,24.30000,25.60000,250900
07/03/2008,0000,24.65000,27.35000,24.65000,27.35000,180500
07/04/2008,0000,29.25000,29.25000,29.25000,29.25000,155000
07/07/2008,0000,29.40000,29.50000,28.50000,29.25000,353900
07/08/2008,0000,28.45000,29.10000,28.00000,28.00000,382500
07/09/2008,0000,28.50000,29.90000,28.50000,29.00000,266200
07/10/2008,0000,28.65000,29.65000,28.65000,29.20000,176400
07/11/2008,0000,29.00000,31.20000,29.00000,30.85000,354900
07/14/2008,0000,30.10000,30.70000,29.70000,30.20000,211100
07/15/2008,0000,29.80000,29.80000,28.90000,29.00000,215200
07/16/2008,0000,29.00000,29.65000,28.75000,29.00000,167200
07/17/2008,0000,29.00000,30.90000,29.00000,30.40000,295800
07/18/2008,0000,30.40000,30.95000,29.30000,29.30000,240700
07/21/2008,0000,29.45000,29.90000,29.45000,29.70000,90700
07/22/2008,0000,29.50000,30.20000,29.25000,30.00000,79500
07/23/2008,0000,29.55000,31.30000,29.55000,30.75000,292700
07/24/2008,0000,31.00000,31.40000,30.65000,31.40000,158100
07/25/2008,0000,30.70000,30.70000,29.70000,29.90000,127500
07/29/2008,0000,29.05000,29.80000,28.50000,29.20000,100900
07/30/2008,0000,29.40000,30.00000,29.40000,29.50000,60100
07/31/2008,0000,30.00000,30.50000,28.60000,29.70000,129500
08/01/2008,0000,29.60000,29.60000,29.00000,29.15000,95800
08/04/2008,0000,28.00000,29.00000,28.00000,28.50000,148900
08/05/2008,0000,28.40000,28.70000,28.40000,28.50000,71400
08/06/2008,0000,29.00000,29.80000,29.00000,29.80000,96900
08/07/2008,0000,29.80000,30.30000,29.80000,30.00000,114200
08/08/2008,0000,30.50000,32.10000,30.50000,32.10000,316200
08/11/2008,0000,34.30000,34.30000,34.30000,34.30000,214200
08/12/2008,0000,36.50000,36.50000,34.20000,34.20000,892500
08/13/2008,0000,34.20000,35.10000,33.60000,34.20000,295800
08/14/2008,0000,34.60000,35.60000,34.05000,34.75000,218200
08/15/2008,0000,34.80000,34.80000,34.15000,34.15000,206000
08/18/2008,0000,34.00000,34.55000,33.50000,33.75000,105000
08/19/2008,0000,33.05000,34.00000,33.05000,34.00000,171300
08/20/2008,0000,33.80000,36.35000,33.80000,36.35000,309000
08/21/2008,0000,36.30000,36.30000,35.10000,35.50000,349800
08/22/2008,0000,35.10000,36.00000,34.60000,35.50000,206000
08/25/2008,0000,36.00000,37.00000,35.35000,36.40000,236600
08/26/2008,0000,36.00000,36.00000,35.20000,35.50000,163200
08/27/2008,0000,36.00000,36.40000,35.30000,35.80000,109100
08/28/2008,0000,35.80000,36.20000,35.40000,35.95000,154000
08/29/2008,0000,35.95000,36.45000,35.20000,35.50000,98900
09/01/2008,0000,34.60000,35.30000,33.05000,33.10000,164200
09/02/2008,0000,32.00000,32.90000,31.20000,31.20000,95800
09/03/2008,0000,31.25000,31.25000,29.10000,29.20000,212100
09/04/2008,0000,30.00000,30.40000,29.30000,30.30000,176400
09/05/2008,0000,29.00000,29.90000,28.60000,29.30000,95800
09/08/2008,0000,30.30000,31.20000,30.10000,31.20000,83600
09/09/2008,0000,30.80000,30.80000,29.30000,29.30000,105000
09/10/2008,0000,29.30000,30.65000,29.30000,30.50000,62200
09/11/2008,0000,32.60000,32.60000,29.50000,29.70000,206000
09/12/2008,0000,30.20000,30.50000,29.10000,29.80000,169300
09/15/2008,0000,29.60000,29.60000,27.75000,27.75000,124400
09/16/2008,0000,23.80000,24.30000,23.80000,23.80000,226400
09/17/2008,0000,23.00000,25.20000,23.00000,23.20000,301900
09/18/2008,0000,21.60000,22.00000,21.60000,21.60000,145800
09/19/2008,0000,22.20000,23.10000,22.20000,23.05000,222300
09/22/2008,0000,24.40000,24.40000,23.60000,24.20000,97900
09/23/2008,0000,23.70000,25.20000,23.10000,24.75000,158100
09/24/2008,0000,24.65000,26.00000,24.35000,25.60000,138700
09/25/2008,0000,25.10000,25.50000,24.55000,24.80000,135600
09/26/2008,0000,24.50000,25.35000,24.00000,24.00000,89700
09/30/2008,0000,22.35000,23.35000,22.35000,22.40000,157000
10/01/2008,0000,23.50000,23.50000,22.60000,23.40000,107100
10/02/2008,0000,23.50000,24.60000,23.20000,24.00000,72400
10/03/2008,0000,23.60000,23.80000,22.40000,23.30000,122400
10/06/2008,0000,23.10000,23.20000,22.30000,22.30000,61200
10/07/2008,0000,22.50000,23.85000,22.50000,23.85000,128500
10/08/2008,0000,23.95000,25.50000,23.95000,25.20000,1027100
10/09/2008,0000,24.90000,25.00000,23.45000,23.45000,614000
10/13/2008,0000,22.65000,22.65000,22.65000,22.65000,52000
10/14/2008,0000,23.10000,23.95000,23.10000,23.85000,343700
10/15/2008,0000,23.65000,23.65000,23.05000,23.05000,102000
10/16/2008,0000,22.25000,22.25000,22.25000,22.25000,36700
10/17/2008,0000,21.65000,22.05000,21.50000,21.50000,204000
10/20/2008,0000,21.05000,21.45000,20.75000,20.80000,70300
10/21/2008,0000,21.30000,21.95000,20.10000,20.10000,233500
10/22/2008,0000,19.40000,20.00000,19.40000,19.40000,196800
10/23/2008,0000,18.75000,18.75000,18.75000,18.75000,28500
10/24/2008,0000,18.10000,18.10000,18.10000,18.10000,38700
10/27/2008,0000,16.85000,16.85000,16.85000,16.85000,88700
10/28/2008,0000,15.70000,16.80000,15.70000,16.20000,235600
10/29/2008,0000,17.30000,17.30000,15.60000,16.45000,264100
10/30/2008,0000,15.80000,17.50000,15.80000,17.50000,256000
10/31/2008,0000,17.75000,18.20000,16.70000,17.55000,236600
11/03/2008,0000,17.60000,18.75000,17.55000,18.75000,255000
11/04/2008,0000,18.60000,18.65000,18.00000,18.00000,223300
11/05/2008,0000,18.55000,18.80000,18.20000,18.50000,239700
11/06/2008,0000,18.00000,18.15000,17.25000,17.25000,146800
11/07/2008,0000,16.80000,17.50000,16.55000,17.40000,99900
11/10/2008,0000,17.50000,17.50000,16.85000,16.85000,86700
11/11/2008,0000,16.70000,16.80000,15.90000,16.00000,139700
11/12/2008,0000,16.20000,16.50000,16.00000,16.40000,90700
11/13/2008,0000,16.10000,16.10000,15.35000,15.35000,178500
11/14/2008,0000,16.00000,16.00000,14.60000,14.60000,204000
11/17/2008,0000,14.00000,14.75000,13.60000,13.65000,277400
11/18/2008,0000,13.00000,13.60000,12.70000,12.75000,439600
11/19/2008,0000,12.75000,13.50000,12.60000,12.90000,144800
11/20/2008,0000,12.20000,12.80000,12.20000,12.20000,173400
11/21/2008,0000,12.20000,13.00000,11.90000,12.80000,155000
11/24/2008,0000,13.10000,13.10000,12.30000,12.45000,211100
11/25/2008,0000,12.65000,13.15000,12.65000,12.65000,106000
11/26/2008,0000,12.20000,13.10000,12.20000,13.10000,87700
11/27/2008,0000,13.30000,14.00000,13.30000,14.00000,202900
11/28/2008,0000,14.00000,14.10000,13.70000,14.00000,213100
12/01/2008,0000,14.00000,14.50000,13.80000,14.30000,165200
12/02/2008,0000,13.35000,13.65000,13.30000,13.35000,131500
12/03/2008,0000,13.35000,13.55000,13.05000,13.10000,88700
12/04/2008,0000,13.20000,13.55000,13.00000,13.10000,194800
12/05/2008,0000,13.05000,13.20000,12.30000,12.30000,190700
12/08/2008,0000,12.30000,13.00000,12.00000,12.90000,295800
12/09/2008,0000,13.20000,13.35000,12.80000,12.90000,479400
12/10/2008,0000,12.95000,13.80000,12.85000,13.80000,214200
12/11/2008,0000,14.45000,14.75000,14.25000,14.75000,1253500
12/12/2008,0000,14.50000,15.00000,14.15000,14.40000,707800
12/15/2008,0000,14.90000,15.40000,14.65000,15.40000,449800
12/16/2008,0000,15.30000,15.30000,14.80000,14.90000,269200
12/17/2008,0000,15.20000,15.35000,14.80000,14.90000,410000
12/18/2008,0000,15.00000,15.00000,14.55000,14.70000,171300
12/19/2008,0000,14.60000,14.70000,14.50000,14.65000,191700
12/22/2008,0000,14.90000,15.00000,14.15000,14.15000,201900
12/23/2008,0000,14.10000,14.10000,13.20000,13.30000,275400
12/24/2008,0000,13.20000,13.50000,13.10000,13.20000,125400
12/25/2008,0000,13.50000,13.50000,13.10000,13.35000,85600
12/26/2008,0000,13.35000,13.80000,13.35000,13.40000,161100
12/29/2008,0000,13.40000,13.40000,13.10000,13.10000,68300
12/30/2008,0000,13.30000,13.75000,13.15000,13.60000,217200
12/31/2008,0000,13.95000,14.10000,13.55000,13.75000,147900
01/05/2009,0000,14.10000,14.60000,14.05000,14.20000,136600
01/06/2009,0000,15.15000,15.15000,15.10000,15.15000,275400
01/07/2009,0000,16.20000,16.20000,16.20000,16.20000,256000
01/08/2009,0000,16.30000,16.75000,15.30000,15.40000,1373900
01/09/2009,0000,15.40000,16.20000,15.30000,16.00000,484500
01/12/2009,0000,16.00000,16.00000,15.35000,15.55000,255000
01/13/2009,0000,16.05000,16.60000,15.90000,16.15000,1494300
01/14/2009,0000,16.00000,16.10000,15.30000,15.30000,432400
01/15/2009,0000,14.80000,15.05000,14.50000,14.55000,156000
01/16/2009,0000,14.45000,15.20000,14.45000,14.80000,234600
01/19/2009,0000,16.80000,16.90000,16.80000,16.90000,434500
01/20/2009,0000,16.90000,17.40000,16.15000,16.30000,983200
01/21/2009,0000,15.20000,16.10000,15.20000,15.90000,324300
02/02/2009,0000,16.30000,16.65000,15.90000,16.10000,227400
02/03/2009,0000,16.30000,17.20000,16.20000,17.00000,912900
02/04/2009,0000,17.10000,17.10000,16.50000,16.65000,386500
02/05/2009,0000,16.60000,17.80000,16.60000,17.80000,468100
02/06/2009,0000,18.45000,19.00000,18.30000,18.40000,1790100
02/09/2009,0000,18.50000,19.20000,18.00000,18.70000,1000600
02/10/2009,0000,18.30000,18.90000,18.30000,18.80000,365100
02/11/2009,0000,18.20000,19.40000,18.20000,19.00000,583400
02/12/2009,0000,18.80000,19.15000,17.80000,17.85000,564000
02/13/2009,0000,17.50000,18.50000,17.50000,18.45000,284500
02/16/2009,0000,18.40000,19.00000,18.20000,18.70000,276400
02/17/2009,0000,18.95000,18.95000,18.00000,18.00000,273300
02/18/2009,0000,17.80000,18.15000,17.40000,17.80000,136600
02/19/2009,0000,17.60000,18.35000,17.55000,17.55000,164200
02/20/2009,0000,17.60000,18.00000,17.20000,17.40000,248800
02/23/2009,0000,17.40000,17.95000,17.30000,17.95000,143800
02/24/2009,0000,17.95000,18.90000,17.90000,18.50000,399800
02/25/2009,0000,18.60000,19.20000,18.60000,18.70000,656800
02/26/2009,0000,18.85000,18.85000,18.10000,18.35000,281500
02/27/2009,0000,18.30000,18.55000,18.10000,18.50000,273300
03/02/2009,0000,18.30000,18.50000,18.00000,18.05000,333500
03/03/2009,0000,17.70000,18.35000,17.50000,18.35000,213100
03/04/2009,0000,18.30000,19.60000,18.15000,19.60000,536500
03/05/2009,0000,20.10000,20.95000,20.10000,20.40000,1598300
03/06/2009,0000,20.10000,20.90000,19.60000,20.30000,584400
03/09/2009,0000,20.30000,20.60000,19.80000,19.90000,412000
03/10/2009,0000,20.00000,21.25000,20.00000,21.05000,1527900
03/11/2009,0000,21.50000,21.60000,20.50000,20.70000,1199500
03/12/2009,0000,20.70000,21.50000,20.70000,21.10000,810900
03/13/2009,0000,21.50000,22.20000,21.05000,21.05000,737400
03/16/2009,0000,20.80000,21.45000,20.80000,21.00000,661900
03/17/2009,0000,20.55000,21.65000,20.55000,21.15000,850600
03/18/2009,0000,21.20000,21.60000,21.00000,21.00000,464100
03/19/2009,0000,21.20000,21.65000,20.10000,20.45000,653800
03/20/2009,0000,20.40000,20.40000,19.60000,19.60000,468100
03/23/2009,0000,19.60000,20.30000,19.60000,20.25000,348800
03/24/2009,0000,20.65000,21.20000,20.55000,20.55000,410000
03/25/2009,0000,20.55000,21.50000,20.45000,21.10000,615000
03/26/2009,0000,21.20000,22.25000,21.15000,22.00000,1180100
03/27/2009,0000,22.50000,22.80000,21.60000,21.65000,1008700
03/30/2009,0000,21.40000,21.50000,20.30000,20.30000,445700
03/31/2009,0000,20.10000,20.80000,20.10000,20.45000,231500
04/01/2009,0000,21.45000,21.45000,20.75000,21.10000,365100
04/02/2009,0000,21.65000,21.65000,20.65000,20.70000,545700
04/03/2009,0000,20.70000,21.40000,20.60000,20.80000,434500
04/06/2009,0000,20.90000,22.25000,20.90000,21.95000,919000
04/07/2009,0000,22.00000,22.00000,21.35000,21.55000,567100
04/08/2009,0000,21.20000,21.75000,21.10000,21.15000,284500
04/09/2009,0000,21.60000,22.60000,21.50000,22.60000,785400
04/10/2009,0000,24.15000,24.15000,24.15000,24.15000,580300
04/13/2009,0000,25.80000,25.80000,25.80000,25.80000,216200
04/14/2009,0000,27.60000,27.60000,27.60000,27.60000,199900
04/15/2009,0000,29.50000,29.50000,29.50000,29.50000,230500
04/16/2009,0000,31.55000,31.55000,31.55000,31.55000,110100
04/17/2009,0000,33.75000,33.75000,33.75000,33.75000,2500000
04/20/2009,0000,36.10000,36.10000,32.30000,34.95000,6007800
04/21/2009,0000,33.00000,37.35000,33.00000,37.35000,2992600
04/22/2009,0000,39.95000,39.95000,39.95000,39.95000,1003600
04/23/2009,0000,42.70000,42.70000,40.90000,42.70000,4000400
04/24/2009,0000,42.70000,42.70000,39.75000,39.75000,2798800
04/27/2009,0000,40.00000,40.00000,37.00000,37.00000,2602000
04/28/2009,0000,37.50000,39.55000,36.20000,38.00000,4705200
04/29/2009,0000,39.00000,39.25000,35.35000,35.35000,3121200
04/30/2009,0000,37.20000,37.75000,35.70000,36.05000,3268000
05/04/2009,0000,34.50000,37.30000,34.50000,35.35000,2788600
05/05/2009,0000,36.30000,37.80000,35.80000,37.80000,3896400
05/06/2009,0000,37.70000,40.00000,37.40000,39.00000,4393100
05/07/2009,0000,39.80000,40.00000,37.05000,38.30000,2325600
05/08/2009,0000,37.30000,40.95000,37.05000,40.90000,3829000
05/11/2009,0000,40.60000,41.80000,39.50000,39.70000,2030800
05/12/2009,0000,39.70000,39.70000,37.00000,37.80000,1278000
05/13/2009,0000,38.10000,39.50000,38.00000,38.20000,1076100
05/14/2009,0000,37.50000,39.90000,37.30000,38.80000,2098100
05/15/2009,0000,40.40000,41.00000,39.10000,39.20000,1842100
05/18/2009,0000,40.00000,40.45000,39.00000,39.00000,1395300
05/19/2009,0000,39.90000,40.00000,37.80000,37.80000,1598300
05/20/2009,0000,40.00000,40.40000,39.90000,40.40000,1175000
05/21/2009,0000,43.20000,43.20000,43.20000,43.20000,377400
05/22/2009,0000,46.20000,46.20000,46.20000,46.20000,457900
05/25/2009,0000,49.40000,49.40000,49.40000,49.40000,170300
05/26/2009,0000,52.80000,52.80000,45.95000,45.95000,12403200
05/27/2009,0000,47.20000,48.45000,43.25000,48.40000,5790500
06/01/2009,0000,48.10000,48.10000,45.05000,45.05000,1767600
06/02/2009,0000,45.00000,45.05000,41.90000,41.90000,2742700
06/03/2009,0000,40.30000,43.50000,40.30000,42.00000,2276600
06/04/2009,0000,43.20000,43.50000,42.15000,42.60000,1586100
06/05/2009,0000,43.40000,43.40000,41.20000,41.50000,972000
06/08/2009,0000,46.30000,46.30000,41.50000,41.50000,2628500
06/09/2009,0000,41.50000,41.50000,38.60000,38.65000,1438200
06/10/2009,0000,38.80000,39.80000,37.00000,37.80000,1157700
06/11/2009,0000,37.70000,40.40000,37.30000,40.20000,1817600
06/12/2009,0000,39.35000,40.55000,38.85000,38.85000,1216800
06/15/2009,0000,38.60000,38.60000,36.15000,36.15000,864900
06/16/2009,0000,35.00000,36.05000,34.00000,34.60000,722100
06/17/2009,0000,35.35000,36.60000,34.50000,34.70000,656800
06/18/2009,0000,35.25000,36.30000,33.00000,34.10000,548700
06/19/2009,0000,34.50000,36.00000,33.60000,35.00000,727200
06/22/2009,0000,35.30000,37.45000,34.90000,37.45000,1208700
06/23/2009,0000,36.50000,39.30000,36.50000,37.90000,1230100
06/24/2009,0000,38.20000,38.75000,36.70000,37.50000,763900
06/25/2009,0000,38.20000,38.80000,37.80000,37.85000,594600
06/26/2009,0000,38.40000,39.50000,38.05000,38.05000,923100
06/29/2009,0000,38.60000,38.60000,36.00000,36.10000,457900
06/30/2009,0000,36.50000,36.90000,35.30000,35.60000,402900
07/01/2009,0000,35.60000,37.20000,35.60000,36.70000,497700
07/02/2009,0000,37.00000,38.40000,36.80000,37.35000,862900
07/03/2009,0000,37.00000,38.55000,36.80000,38.25000,821100
07/06/2009,0000,38.50000,38.90000,37.10000,37.60000,456900
07/07/2009,0000,39.90000,40.20000,39.20000,40.20000,460000
07/08/2009,0000,43.00000,43.00000,41.70000,43.00000,2681500
07/09/2009,0000,43.00000,43.00000,40.00000,41.80000,2005300
07/10/2009,0000,41.50000,41.75000,40.00000,40.50000,869000
07/13/2009,0000,39.50000,41.00000,38.00000,38.10000,558900
07/14/2009,0000,38.60000,38.90000,36.10000,38.80000,621100
07/15/2009,0000,39.90000,39.90000,38.50000,39.00000,593000
07/16/2009,0000,39.50000,40.30000,38.60000,39.45000,573000
07/17/2009,0000,39.80000,40.20000,39.35000,39.70000,509000
07/20/2009,0000,40.00000,41.90000,39.10000,41.15000,1109000
07/21/2009,0000,41.75000,44.00000,40.65000,43.80000,3208000
07/22/2009,0000,43.30000,44.60000,42.60000,42.60000,2175000
07/23/2009,0000,42.70000,43.40000,41.30000,41.45000,879000
07/24/2009,0000,42.00000,42.95000,41.20000,41.45000,754000
07/27/2009,0000,41.45000,42.00000,40.50000,41.30000,408000
07/28/2009,0000,41.50000,43.00000,41.50000,42.20000,841000
07/29/2009,0000,43.00000,44.00000,42.00000,42.30000,1556000
07/30/2009,0000,42.35000,43.30000,41.10000,42.70000,1475000
07/31/2009,0000,44.00000,44.00000,41.50000,41.80000,891000
08/03/2009,0000,41.80000,42.20000,40.60000,41.05000,480000
08/04/2009,0000,41.50000,42.00000,39.50000,39.50000,504000
08/05/2009,0000,39.50000,41.30000,39.50000,40.00000,744000
08/06/2009,0000,42.00000,42.00000,40.00000,41.15000,872000
08/10/2009,0000,40.90000,41.80000,40.50000,41.20000,342000
08/11/2009,0000,43.50000,44.05000,41.50000,42.40000,2153000
08/12/2009,0000,40.80000,42.40000,40.80000,41.95000,427000
08/13/2009,0000,42.50000,43.30000,42.10000,42.60000,1036000
08/14/2009,0000,43.10000,43.50000,41.85000,41.85000,505000
08/17/2009,0000,41.85000,44.75000,41.50000,43.80000,2269000
08/18/2009,0000,43.50000,43.50000,41.50000,42.30000,1178000
08/19/2009,0000,42.30000,43.50000,41.60000,42.20000,534000
08/20/2009,0000,43.30000,44.70000,42.85000,43.90000,4151000
08/21/2009,0000,45.00000,46.95000,45.00000,46.95000,1944000
08/24/2009,0000,49.00000,49.00000,46.40000,47.40000,3856000
08/25/2009,0000,47.60000,50.70000,47.60000,49.30000,4029000
08/26/2009,0000,49.30000,49.50000,47.00000,47.20000,1716000
08/27/2009,0000,46.00000,47.60000,45.10000,45.20000,1154000
08/28/2009,0000,46.00000,46.95000,45.60000,45.80000,1028000
08/31/2009,0000,46.00000,46.10000,44.30000,44.60000,867000
09/01/2009,0000,44.60000,47.70000,44.60000,47.70000,1115000
09/02/2009,0000,48.90000,51.00000,48.90000,51.00000,1815000
09/03/2009,0000,52.40000,54.50000,52.20000,53.00000,6270000
09/04/2009,0000,52.70000,56.70000,52.50000,56.70000,5387000
09/07/2009,0000,59.40000,60.60000,58.00000,60.60000,2248000
09/08/2009,0000,62.90000,63.90000,59.40000,61.90000,5938000
09/09/2009,0000,61.90000,63.40000,60.20000,61.90000,3365000
09/10/2009,0000,62.00000,64.00000,59.00000,60.00000,2746000
09/11/2009,0000,60.00000,64.20000,60.00000,64.20000,3428000
09/14/2009,0000,64.20000,65.50000,62.40000,63.20000,3285000
09/15/2009,0000,63.50000,63.90000,62.80000,63.00000,1683000
09/16/2009,0000,63.00000,66.40000,63.00000,63.50000,2825000
09/17/2009,0000,64.50000,67.90000,63.60000,66.80000,4556000
09/18/2009,0000,66.80000,71.40000,65.50000,70.80000,5254000
09/21/2009,0000,70.00000,71.50000,69.50000,69.80000,2918000
09/22/2009,0000,70.50000,72.80000,68.00000,68.20000,2763000
09/23/2009,0000,68.20000,68.70000,63.60000,63.80000,2856000
09/24/2009,0000,63.80000,66.50000,63.80000,65.80000,2017000
09/25/2009,0000,65.80000,67.70000,65.00000,65.80000,1558000
09/28/2009,0000,65.00000,65.90000,61.20000,61.20000,2135000
09/29/2009,0000,61.30000,63.50000,60.50000,62.10000,3091000
09/30/2009,0000,63.60000,63.60000,62.10000,62.50000,1324000
10/01/2009,0000,63.00000,63.20000,60.80000,61.10000,1152000
10/02/2009,0000,60.50000,63.20000,60.50000,62.00000,1740000
10/05/2009,0000,62.50000,63.20000,61.00000,62.80000,1182000
10/06/2009,0000,66.00000,67.10000,66.00000,67.10000,2251000
10/07/2009,0000,68.30000,68.30000,64.00000,64.00000,4563000
10/08/2009,0000,64.10000,65.40000,61.50000,63.10000,2357000
10/09/2009,0000,63.50000,63.90000,61.40000,63.20000,1971000
10/12/2009,0000,63.50000,63.90000,61.80000,62.50000,854000
10/13/2009,0000,60.50000,62.50000,60.50000,62.00000,607000
10/14/2009,0000,62.60000,64.70000,62.60000,64.20000,1672000
10/15/2009,0000,64.70000,64.80000,62.00000,62.20000,1104000
10/16/2009,0000,62.60000,63.30000,62.10000,62.40000,561000
10/19/2009,0000,62.60000,63.50000,62.00000,62.50000,426000
10/20/2009,0000,62.90000,64.50000,62.90000,63.80000,1407000
10/21/2009,0000,64.50000,65.00000,63.20000,63.20000,1072000
10/22/2009,0000,62.80000,63.20000,60.80000,61.30000,938000
10/23/2009,0000,61.30000,62.50000,61.30000,61.40000,630000
10/26/2009,0000,62.00000,62.30000,61.00000,61.30000,345000
10/27/2009,0000,61.30000,61.80000,61.00000,61.80000,382000
10/28/2009,0000,62.00000,62.40000,60.50000,60.50000,557000
10/29/2009,0000,56.60000,59.90000,56.30000,57.60000,1349000
10/30/2009,0000,58.00000,58.30000,55.50000,55.50000,537000
11/02/2009,0000,53.50000,55.40000,53.50000,54.30000,481000
11/03/2009,0000,54.50000,55.70000,54.50000,54.50000,565000
11/04/2009,0000,55.00000,57.90000,55.00000,56.00000,821000
11/05/2009,0000,56.50000,57.90000,56.30000,56.50000,654000
11/06/2009,0000,57.60000,57.60000,53.60000,53.60000,376000
11/09/2009,0000,54.20000,55.10000,54.10000,54.10000,306000
11/10/2009,0000,54.90000,55.50000,54.60000,55.00000,284000
11/11/2009,0000,55.30000,56.40000,55.00000,56.00000,316000
11/12/2009,0000,57.50000,59.50000,56.50000,57.60000,992000
11/13/2009,0000,57.60000,58.50000,56.50000,56.70000,380000
11/16/2009,0000,57.60000,58.40000,57.30000,57.30000,483000
11/17/2009,0000,57.30000,58.10000,56.10000,56.10000,258000
11/18/2009,0000,56.10000,58.10000,56.10000,57.90000,573000
11/19/2009,0000,58.50000,61.90000,58.10000,61.90000,2203000
11/20/2009,0000,61.40000,61.90000,60.50000,60.50000,1109000
11/23/2009,0000,60.20000,61.20000,60.20000,60.40000,492000
11/24/2009,0000,60.40000,63.00000,60.40000,61.20000,1325000
11/25/2009,0000,61.20000,62.20000,60.50000,60.50000,688000
11/26/2009,0000,60.60000,62.50000,60.60000,61.00000,878000
11/27/2009,0000,60.50000,60.50000,58.00000,59.50000,859000
11/30/2009,0000,59.60000,61.00000,59.10000,60.10000,505000
12/01/2009,0000,61.80000,64.30000,60.50000,64.30000,3430000
12/02/2009,0000,66.70000,68.80000,66.70000,68.80000,3496000
12/03/2009,0000,70.80000,70.80000,66.20000,67.00000,4998000
12/04/2009,0000,68.20000,69.90000,67.20000,67.60000,2816000
12/07/2009,0000,69.70000,70.50000,68.30000,69.10000,2108000
12/08/2009,0000,70.00000,73.50000,68.30000,68.30000,3739000
12/09/2009,0000,68.30000,69.00000,67.50000,68.00000,1631000
12/11/2009,0000,65.80000,68.00000,65.80000,68.00000,1195000
12/14/2009,0000,68.00000,68.50000,67.10000,67.20000,582000
12/15/2009,0000,68.30000,70.90000,68.30000,69.00000,3182000
12/16/2009,0000,70.60000,73.80000,70.00000,73.80000,3137000
12/17/2009,0000,75.50000,78.70000,73.00000,73.50000,6278000
12/18/2009,0000,74.20000,75.80000,73.10000,75.80000,2022000
12/21/2009,0000,76.50000,79.60000,76.50000,78.00000,3380000
12/22/2009,0000,78.70000,79.80000,76.00000,76.20000,2141000
12/23/2009,0000,76.60000,78.00000,76.10000,76.10000,1428000
12/25/2009,0000,74.90000,75.50000,73.80000,74.60000,1098000
12/28/2009,0000,75.40000,76.50000,74.60000,74.60000,1084000
12/29/2009,0000,75.30000,78.30000,75.00000,76.40000,1848669
