DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,63.80000,64.90000,63.30000,63.40000,15389000
04/03/2007,0000,63.50000,64.00000,63.20000,63.90000,5543000
04/04/2007,0000,64.00000,64.50000,63.80000,64.00000,6314000
04/09/2007,0000,64.00000,64.70000,63.80000,64.10000,11385000
04/10/2007,0000,64.90000,65.20000,64.30000,64.70000,14221000
04/11/2007,0000,64.90000,65.30000,64.50000,65.00000,8260000
04/12/2007,0000,64.90000,65.30000,64.20000,64.80000,9239000
04/13/2007,0000,64.80000,64.80000,64.00000,64.20000,4861000
04/16/2007,0000,64.30000,65.30000,64.30000,64.70000,7229000
04/17/2007,0000,65.00000,65.50000,64.50000,64.90000,6022000
04/18/2007,0000,64.90000,65.30000,64.00000,64.90000,4802000
04/19/2007,0000,64.80000,64.80000,63.40000,63.50000,6890000
04/20/2007,0000,63.50000,63.90000,63.10000,63.80000,2572000
04/23/2007,0000,64.00000,64.80000,64.00000,64.30000,3040000
04/24/2007,0000,64.30000,64.50000,64.00000,64.50000,3603000
04/25/2007,0000,64.40000,64.40000,63.80000,63.80000,2607000
04/26/2007,0000,63.80000,64.60000,63.80000,63.90000,3539000
04/27/2007,0000,63.90000,64.50000,63.40000,63.60000,3288000
04/30/2007,0000,63.50000,63.50000,61.70000,62.00000,10587000
05/02/2007,0000,62.50000,63.20000,62.00000,62.80000,7759000
05/03/2007,0000,62.80000,63.20000,62.70000,62.80000,3703000
05/04/2007,0000,62.90000,64.40000,62.90000,64.40000,4957000
05/07/2007,0000,65.00000,65.00000,64.40000,64.90000,6783000
05/08/2007,0000,64.80000,65.00000,64.70000,65.00000,9067000
05/09/2007,0000,64.90000,65.00000,64.10000,64.80000,6882000
05/10/2007,0000,65.00000,65.00000,64.30000,65.00000,6088000
05/11/2007,0000,64.30000,65.00000,64.30000,64.90000,2377000
05/14/2007,0000,65.00000,65.00000,64.60000,64.60000,4160000
05/15/2007,0000,64.70000,65.00000,64.50000,65.00000,3170000
05/16/2007,0000,65.00000,65.00000,64.50000,65.00000,3702000
05/17/2007,0000,65.00000,67.10000,65.00000,66.00000,13045000
05/18/2007,0000,66.80000,66.80000,66.00000,66.10000,6485000
05/21/2007,0000,66.40000,68.90000,66.10000,68.30000,14362000
05/22/2007,0000,68.30000,68.30000,67.40000,68.00000,8617000
05/23/2007,0000,68.00000,68.30000,67.50000,67.50000,5174000
05/24/2007,0000,69.00000,69.00000,68.00000,68.30000,9257000
05/25/2007,0000,68.00000,69.30000,67.90000,69.10000,6997000
05/28/2007,0000,69.30000,69.40000,68.70000,68.90000,4185000
05/29/2007,0000,69.00000,69.20000,68.00000,68.30000,5472000
05/30/2007,0000,68.20000,68.50000,67.40000,68.50000,4929000
05/31/2007,0000,68.80000,68.80000,67.80000,67.80000,6925000
06/01/2007,0000,68.70000,69.20000,68.50000,69.00000,6444000
06/04/2007,0000,69.50000,69.60000,69.30000,69.40000,4968000
06/05/2007,0000,69.50000,70.00000,69.00000,70.00000,5619000
06/06/2007,0000,70.00000,70.00000,69.20000,69.30000,5953000
06/07/2007,0000,69.30000,70.00000,69.30000,70.00000,5887000
06/08/2007,0000,70.00000,70.30000,69.50000,70.30000,3181000
06/11/2007,0000,70.30000,70.90000,70.20000,70.70000,4665000
06/12/2007,0000,70.70000,70.90000,70.20000,70.40000,5350000
06/13/2007,0000,70.60000,71.20000,70.50000,70.80000,5943000
06/14/2007,0000,70.90000,71.00000,70.70000,71.00000,6006000
06/15/2007,0000,71.00000,72.10000,71.00000,71.60000,16325000
06/20/2007,0000,72.60000,76.60000,72.60000,76.60000,39247000
06/21/2007,0000,77.60000,80.10000,76.50000,80.00000,30860000
06/22/2007,0000,80.00000,80.00000,78.00000,79.30000,16763000
06/25/2007,0000,79.80000,84.70000,79.80000,84.70000,28435000
06/26/2007,0000,85.20000,86.70000,83.70000,84.60000,29851000
06/27/2007,0000,80.60000,80.60000,78.00000,78.10000,35258000
06/28/2007,0000,78.10000,78.70000,73.90000,76.00000,26386000
06/29/2007,0000,75.90000,75.90000,74.60000,75.80000,13390000
07/02/2007,0000,75.60000,77.00000,74.80000,76.90000,8090000
07/03/2007,0000,77.50000,77.50000,76.10000,76.40000,11892000
07/04/2007,0000,76.60000,77.60000,76.40000,77.00000,7045000
07/05/2007,0000,77.20000,78.10000,76.60000,77.30000,7178000
07/06/2007,0000,77.00000,77.20000,75.50000,75.80000,8815000
07/09/2007,0000,75.50000,76.20000,75.00000,75.80000,8748000
07/10/2007,0000,76.00000,76.80000,75.60000,75.80000,10310000
07/11/2007,0000,75.40000,75.50000,73.90000,74.00000,18460000
07/12/2007,0000,74.50000,77.00000,74.10000,75.60000,14746000
07/13/2007,0000,76.90000,78.30000,76.20000,78.30000,20740000
07/16/2007,0000,78.70000,78.80000,77.50000,77.80000,11544000
07/17/2007,0000,77.70000,77.80000,76.10000,77.70000,10177000
07/18/2007,0000,77.50000,77.50000,76.60000,76.60000,11644000
07/19/2007,0000,76.20000,77.00000,75.90000,77.00000,8477000
07/20/2007,0000,77.10000,77.70000,76.70000,77.50000,7330000
07/23/2007,0000,77.50000,78.00000,76.80000,78.00000,7601000
07/24/2007,0000,78.00000,79.20000,77.40000,79.00000,15203000
07/25/2007,0000,78.70000,79.60000,78.20000,79.60000,10372000
07/26/2007,0000,80.00000,80.30000,78.20000,78.30000,15923000
07/27/2007,0000,75.20000,76.70000,74.90000,75.00000,15997000
07/30/2007,0000,74.30000,74.70000,73.90000,73.90000,14955000
07/31/2007,0000,75.50000,76.40000,74.10000,76.40000,10804000
08/01/2007,0000,75.00000,75.90000,74.50000,74.50000,19479000
08/02/2007,0000,75.10000,75.80000,73.50000,75.50000,10968000
08/03/2007,0000,76.30000,77.90000,75.80000,77.20000,8559000
08/06/2007,0000,76.50000,77.20000,75.80000,76.70000,5125000
08/07/2007,0000,77.70000,77.70000,76.10000,76.10000,6986000
08/08/2007,0000,77.50000,79.30000,77.10000,79.30000,8083000
08/09/2007,0000,80.00000,80.00000,78.50000,79.60000,7451000
08/10/2007,0000,75.70000,77.80000,75.70000,77.00000,10412000
08/13/2007,0000,77.50000,77.80000,76.00000,76.50000,6292000
08/14/2007,0000,77.00000,77.00000,75.20000,76.00000,7937000
08/15/2007,0000,75.00000,75.50000,75.00000,75.50000,9944000
08/16/2007,0000,75.00000,75.10000,71.30000,74.00000,17018000
08/17/2007,0000,74.00000,75.00000,74.00000,74.10000,12538000
08/20/2007,0000,78.40000,78.40000,75.70000,77.60000,6613000
08/21/2007,0000,76.70000,78.50000,76.50000,77.90000,6264000
08/22/2007,0000,77.40000,78.50000,77.10000,78.50000,5984000
08/23/2007,0000,80.00000,80.00000,78.60000,79.40000,10070000
08/24/2007,0000,79.40000,79.40000,78.10000,79.00000,6877000
08/27/2007,0000,79.40000,79.80000,77.80000,78.70000,8375000
08/28/2007,0000,78.60000,79.10000,77.70000,78.00000,6075000
08/29/2007,0000,76.20000,77.40000,76.10000,77.00000,9518000
08/30/2007,0000,77.50000,80.30000,77.50000,78.20000,16587000
08/31/2007,0000,79.00000,80.40000,78.60000,80.40000,12458000
09/03/2007,0000,80.80000,83.50000,80.40000,83.00000,17691000
09/04/2007,0000,83.00000,83.50000,81.40000,83.30000,8894000
09/05/2007,0000,83.30000,84.00000,81.60000,81.60000,10619000
09/06/2007,0000,81.00000,81.40000,80.50000,81.40000,11393000
09/07/2007,0000,81.40000,81.40000,80.20000,80.40000,9158000
09/10/2007,0000,79.00000,79.80000,78.50000,79.70000,11152000
09/11/2007,0000,79.70000,80.60000,79.30000,80.50000,11858000
09/12/2007,0000,80.50000,81.50000,80.40000,81.50000,9042000
09/13/2007,0000,81.50000,81.50000,79.50000,79.80000,8539000
09/14/2007,0000,80.00000,80.10000,78.90000,80.00000,11027000
09/17/2007,0000,80.00000,80.00000,78.20000,78.40000,6131000
09/19/2007,0000,79.50000,80.00000,78.40000,78.90000,17193000
09/20/2007,0000,80.00000,82.00000,80.00000,81.50000,24914000
09/21/2007,0000,82.20000,85.00000,81.90000,84.20000,21628000
09/26/2007,0000,84.50000,86.00000,83.50000,83.50000,20546000
09/27/2007,0000,84.50000,84.60000,83.30000,83.50000,18956000
09/28/2007,0000,84.00000,84.40000,83.50000,83.50000,12955000
10/01/2007,0000,83.90000,87.50000,83.90000,85.00000,16159000
10/02/2007,0000,86.00000,87.80000,85.80000,87.60000,14315000
10/03/2007,0000,87.60000,91.80000,87.00000,89.40000,21585000
10/04/2007,0000,89.40000,89.40000,87.90000,89.20000,10416000
10/05/2007,0000,89.00000,90.60000,87.80000,89.80000,11124000
10/08/2007,0000,91.00000,91.70000,90.40000,90.80000,13990000
10/09/2007,0000,90.10000,90.70000,88.60000,89.30000,8575000
10/11/2007,0000,89.30000,89.60000,88.40000,89.30000,11285000
10/12/2007,0000,89.60000,92.50000,89.00000,89.00000,12754000
10/15/2007,0000,89.00000,89.70000,87.20000,88.90000,5036000
10/16/2007,0000,88.60000,90.90000,88.50000,90.00000,8678000
10/17/2007,0000,90.00000,90.00000,88.70000,89.40000,5265000
10/18/2007,0000,88.50000,89.90000,88.10000,89.00000,5370000
10/19/2007,0000,88.80000,89.50000,88.10000,89.50000,4575000
10/22/2007,0000,87.20000,88.00000,87.20000,87.40000,10377000
10/23/2007,0000,87.80000,88.40000,87.10000,87.60000,7355000
10/24/2007,0000,88.60000,89.90000,88.00000,88.20000,6839000
10/25/2007,0000,89.50000,89.50000,87.30000,88.60000,9927000
10/26/2007,0000,89.50000,89.70000,88.60000,89.40000,11497000
10/29/2007,0000,91.00000,91.00000,89.30000,90.00000,19298000
10/30/2007,0000,89.80000,90.30000,88.50000,88.50000,9579000
10/31/2007,0000,88.40000,88.50000,86.00000,87.00000,16200000
11/01/2007,0000,87.00000,88.40000,84.50000,85.20000,13303000
11/02/2007,0000,84.00000,84.10000,83.10000,83.30000,13834000
11/05/2007,0000,83.30000,83.70000,81.50000,83.50000,14193000
11/06/2007,0000,83.70000,85.50000,83.50000,83.60000,9306000
11/07/2007,0000,85.80000,86.70000,84.80000,85.10000,9430000
11/08/2007,0000,84.00000,84.50000,83.40000,83.70000,13159000
11/09/2007,0000,83.70000,86.40000,83.70000,85.70000,9103000
11/12/2007,0000,84.70000,84.90000,83.50000,84.60000,10398000
11/13/2007,0000,84.60000,85.00000,83.40000,84.00000,8479000
11/14/2007,0000,85.90000,85.90000,84.30000,84.30000,7343000
11/15/2007,0000,85.00000,85.00000,83.90000,84.00000,3986000
11/16/2007,0000,83.50000,83.50000,81.90000,82.10000,10508000
11/19/2007,0000,82.10000,82.50000,80.60000,80.70000,9373000
11/20/2007,0000,77.00000,80.40000,77.00000,80.40000,15866000
11/21/2007,0000,80.30000,81.20000,79.50000,80.00000,10381000
11/22/2007,0000,79.50000,81.50000,79.20000,80.60000,4699000
11/23/2007,0000,80.00000,80.70000,79.40000,79.50000,5398000
11/26/2007,0000,79.50000,81.50000,79.50000,81.50000,6104000
11/27/2007,0000,80.20000,81.70000,78.80000,80.40000,10449000
11/28/2007,0000,81.40000,81.40000,79.00000,80.00000,8380000
11/29/2007,0000,80.50000,81.70000,80.20000,81.70000,8032000
11/30/2007,0000,80.50000,82.50000,80.50000,82.00000,8753000
12/03/2007,0000,81.80000,82.90000,81.30000,82.30000,10260000
12/04/2007,0000,81.60000,82.60000,81.60000,82.30000,5979000
12/05/2007,0000,82.80000,83.00000,81.90000,82.50000,6531000
12/06/2007,0000,83.00000,83.40000,82.00000,82.60000,7612000
12/07/2007,0000,82.60000,83.80000,82.60000,82.90000,7887000
12/10/2007,0000,82.90000,83.90000,82.50000,82.60000,4097000
12/11/2007,0000,82.90000,83.70000,82.80000,83.70000,3377000
12/12/2007,0000,82.50000,83.10000,82.10000,82.50000,9093000
12/13/2007,0000,81.50000,82.20000,81.00000,81.00000,13214000
12/14/2007,0000,80.80000,81.30000,79.60000,80.70000,16398000
12/17/2007,0000,81.50000,81.50000,79.00000,79.10000,13572000
12/18/2007,0000,78.10000,79.10000,77.90000,78.30000,10289000
12/19/2007,0000,80.00000,80.00000,78.10000,79.00000,10497000
12/20/2007,0000,79.00000,79.20000,78.00000,78.10000,5181000
12/21/2007,0000,77.80000,79.10000,77.00000,78.90000,9868000
12/24/2007,0000,79.50000,80.00000,79.30000,79.90000,5718000
12/25/2007,0000,80.00000,80.00000,79.00000,79.00000,4570000
12/26/2007,0000,79.00000,79.90000,78.50000,79.50000,2281000
12/27/2007,0000,79.50000,81.00000,79.50000,80.20000,8731000
12/28/2007,0000,80.20000,81.50000,79.90000,81.20000,8208000
12/31/2007,0000,81.20000,83.00000,80.80000,83.00000,5327000
01/02/2008,0000,82.50000,83.50000,81.50000,81.50000,5799000
01/03/2008,0000,80.50000,80.80000,79.40000,80.50000,10704000
01/04/2008,0000,80.00000,81.40000,79.00000,81.20000,8348000
01/07/2008,0000,79.00000,80.80000,79.00000,80.00000,8159000
01/08/2008,0000,80.00000,82.50000,80.00000,81.80000,6660000
01/09/2008,0000,80.30000,84.60000,80.30000,84.10000,13992000
01/10/2008,0000,84.10000,84.50000,83.10000,84.30000,7393000
01/11/2008,0000,84.50000,85.10000,83.00000,83.20000,9292000
01/14/2008,0000,84.50000,85.80000,83.80000,85.20000,16950000
01/15/2008,0000,85.70000,88.00000,84.60000,85.00000,13566000
01/16/2008,0000,83.60000,84.90000,83.50000,83.60000,10888000
01/17/2008,0000,84.00000,85.60000,80.00000,83.00000,12455000
01/18/2008,0000,81.00000,83.00000,80.50000,82.30000,10893000
01/21/2008,0000,81.50000,81.50000,80.10000,80.10000,8357000
01/22/2008,0000,74.50000,77.40000,74.50000,74.80000,19820000
01/23/2008,0000,77.00000,77.00000,74.00000,75.00000,12978000
01/24/2008,0000,77.00000,77.00000,74.10000,75.30000,10140000
01/25/2008,0000,76.00000,76.90000,75.80000,76.50000,4845000
01/28/2008,0000,76.50000,76.50000,74.00000,74.10000,5746000
01/29/2008,0000,74.40000,75.80000,71.80000,74.20000,8766000
01/30/2008,0000,75.30000,75.30000,69.10000,70.60000,27111000
01/31/2008,0000,69.50000,70.20000,65.70000,66.00000,44701000
02/01/2008,0000,67.00000,69.00000,66.80000,68.80000,19287000
02/12/2008,0000,68.00000,69.50000,67.80000,69.00000,11394000
02/13/2008,0000,70.40000,72.30000,70.20000,71.00000,13837000
02/14/2008,0000,71.50000,75.80000,71.50000,75.80000,12485000
02/15/2008,0000,75.30000,75.80000,74.10000,75.00000,8111000
02/18/2008,0000,75.40000,76.50000,75.00000,75.00000,11032000
02/19/2008,0000,75.20000,75.50000,74.70000,75.00000,9557000
02/20/2008,0000,75.00000,76.60000,73.90000,74.00000,10760000
02/21/2008,0000,74.90000,75.40000,74.20000,75.00000,5521000
02/22/2008,0000,74.50000,74.80000,73.80000,74.80000,5626000
02/25/2008,0000,75.70000,76.20000,75.30000,75.90000,9263000
02/26/2008,0000,76.00000,76.00000,74.40000,75.00000,11933000
02/27/2008,0000,75.60000,78.00000,75.50000,77.90000,18286000
02/29/2008,0000,76.90000,77.80000,76.30000,76.50000,15606000
03/03/2008,0000,75.10000,76.50000,75.00000,76.50000,11703000
03/04/2008,0000,76.50000,78.30000,76.50000,78.00000,12916000
03/05/2008,0000,78.50000,81.60000,78.20000,80.60000,19228000
03/06/2008,0000,81.00000,81.30000,79.60000,81.00000,10217000
03/07/2008,0000,80.00000,80.70000,79.00000,79.20000,9910000
03/10/2008,0000,79.90000,80.30000,77.50000,78.40000,9752000
03/11/2008,0000,77.50000,77.50000,75.30000,76.90000,29021000
03/12/2008,0000,77.70000,78.00000,76.70000,76.70000,15042000
03/13/2008,0000,76.00000,76.40000,74.50000,74.80000,10517000
03/14/2008,0000,75.00000,76.10000,74.00000,74.90000,11201000
03/17/2008,0000,74.40000,74.40000,72.00000,73.90000,12264000
03/18/2008,0000,74.00000,75.50000,73.70000,75.50000,8878000
03/19/2008,0000,77.50000,77.90000,77.10000,77.50000,12611000
03/20/2008,0000,77.50000,79.00000,77.30000,79.00000,18156000
03/21/2008,0000,80.50000,80.50000,79.20000,80.50000,15129000
03/24/2008,0000,86.00000,86.00000,83.30000,84.80000,27686000
03/25/2008,0000,85.10000,85.10000,83.20000,84.20000,13644000
03/26/2008,0000,84.00000,84.10000,82.10000,83.00000,16371000
03/27/2008,0000,82.00000,82.50000,81.60000,82.00000,12946000
03/28/2008,0000,81.00000,82.00000,81.00000,81.30000,13520000
03/31/2008,0000,80.00000,80.30000,77.90000,78.80000,23034000
04/01/2008,0000,77.10000,79.30000,77.10000,78.80000,10786000
04/02/2008,0000,79.00000,79.60000,78.10000,79.10000,9238000
04/03/2008,0000,79.00000,79.30000,78.30000,79.30000,10519000
04/07/2008,0000,79.30000,80.00000,79.20000,80.00000,12317000
04/08/2008,0000,80.90000,81.20000,79.40000,80.30000,29162000
04/09/2008,0000,80.00000,80.80000,79.50000,79.70000,9382000
04/10/2008,0000,79.70000,80.90000,79.70000,80.90000,10031000
04/11/2008,0000,81.20000,81.20000,80.40000,81.20000,5911000
04/14/2008,0000,81.00000,81.50000,80.60000,81.20000,8297000
04/15/2008,0000,81.80000,81.80000,80.50000,80.90000,9645000
04/16/2008,0000,81.00000,81.20000,80.30000,80.60000,9615000
04/17/2008,0000,81.20000,81.50000,79.80000,80.60000,13231000
04/18/2008,0000,80.50000,81.30000,80.50000,80.60000,10205000
04/21/2008,0000,81.00000,81.00000,79.70000,80.10000,15170000
04/22/2008,0000,79.60000,79.80000,78.00000,78.90000,14054000
04/23/2008,0000,78.90000,79.30000,78.50000,78.80000,10654000
04/24/2008,0000,78.80000,79.00000,78.40000,78.80000,13144000
04/25/2008,0000,79.00000,79.10000,78.80000,79.00000,5809000
04/28/2008,0000,79.00000,80.00000,78.50000,80.00000,15066000
04/29/2008,0000,80.00000,80.00000,77.50000,77.80000,24031000
04/30/2008,0000,76.00000,76.50000,73.00000,74.00000,56513000
05/02/2008,0000,74.00000,75.00000,73.50000,74.20000,21824000
05/05/2008,0000,74.10000,74.30000,73.50000,73.50000,15489000
05/06/2008,0000,73.80000,74.50000,73.10000,74.50000,10423000
05/07/2008,0000,74.50000,75.90000,73.70000,75.40000,16864000
05/08/2008,0000,74.00000,74.60000,73.20000,73.50000,19265000
05/09/2008,0000,73.50000,74.00000,73.30000,73.40000,8655000
05/12/2008,0000,73.50000,75.20000,73.50000,75.00000,7631000
05/13/2008,0000,75.50000,76.50000,75.30000,76.50000,10014000
05/14/2008,0000,76.50000,76.60000,75.60000,76.30000,5814000
05/15/2008,0000,76.80000,77.40000,76.20000,77.30000,6122000
05/16/2008,0000,77.50000,77.90000,76.50000,77.80000,5413000
05/19/2008,0000,77.80000,78.20000,77.50000,78.00000,9723000
05/20/2008,0000,78.00000,78.10000,75.90000,77.00000,12169000
05/21/2008,0000,75.90000,76.60000,75.80000,76.40000,5554000
05/22/2008,0000,75.10000,76.40000,74.10000,76.40000,11893000
05/23/2008,0000,76.40000,77.50000,75.40000,76.00000,10563000
05/26/2008,0000,75.40000,75.60000,74.90000,75.30000,3833000
05/27/2008,0000,75.30000,75.50000,74.60000,75.00000,6048000
05/28/2008,0000,75.30000,75.50000,74.30000,74.30000,5563000
05/29/2008,0000,74.30000,75.20000,74.30000,74.30000,5941000
05/30/2008,0000,74.50000,75.70000,72.50000,72.50000,10878000
06/02/2008,0000,73.60000,74.70000,73.40000,74.70000,7022000
06/03/2008,0000,73.60000,74.40000,73.40000,74.00000,8245000
06/04/2008,0000,73.10000,73.90000,73.10000,73.90000,8587000
06/05/2008,0000,73.20000,74.00000,72.00000,74.00000,18453000
06/06/2008,0000,74.00000,75.20000,73.60000,74.50000,8878000
06/10/2008,0000,74.20000,74.20000,72.50000,72.50000,12402000
06/11/2008,0000,72.70000,73.80000,72.60000,73.10000,6008000
06/12/2008,0000,72.70000,73.00000,72.10000,72.10000,7310000
06/13/2008,0000,72.60000,73.50000,72.00000,72.90000,7550000
06/16/2008,0000,73.90000,73.90000,72.90000,73.30000,7673000
06/17/2008,0000,73.50000,74.30000,73.00000,74.30000,9330000
06/18/2008,0000,74.50000,75.80000,74.30000,75.70000,11159000
06/19/2008,0000,74.80000,75.50000,74.00000,74.00000,15462000
06/20/2008,0000,74.20000,74.20000,71.30000,71.30000,19713000
06/23/2008,0000,70.50000,70.60000,69.80000,70.20000,19403000
06/24/2008,0000,70.10000,70.80000,69.10000,69.10000,33118000
06/25/2008,0000,62.50000,62.90000,60.90000,62.00000,26582000
06/26/2008,0000,62.00000,62.30000,61.30000,61.30000,11005000
06/27/2008,0000,59.10000,60.40000,58.50000,60.00000,13754000
06/30/2008,0000,61.00000,61.00000,59.70000,59.80000,7968000
07/01/2008,0000,59.80000,60.50000,59.00000,59.50000,8240000
07/02/2008,0000,59.50000,60.50000,59.00000,59.00000,11135000
07/03/2008,0000,58.20000,58.50000,56.00000,57.80000,15996000
07/04/2008,0000,58.50000,58.50000,54.40000,54.60000,15259000
07/07/2008,0000,54.60000,57.90000,54.00000,57.10000,9527000
07/08/2008,0000,57.60000,57.60000,54.60000,55.20000,12746000
07/09/2008,0000,56.00000,56.80000,55.00000,55.20000,8344000
07/10/2008,0000,55.00000,56.00000,55.00000,55.50000,5023000
07/11/2008,0000,55.30000,55.30000,53.80000,55.10000,10321000
07/14/2008,0000,55.10000,55.40000,53.90000,54.00000,6354000
07/15/2008,0000,53.00000,53.70000,50.80000,51.20000,18198000
07/16/2008,0000,51.20000,52.00000,50.30000,50.70000,10308000
07/17/2008,0000,52.00000,52.80000,51.30000,52.60000,8331000
07/18/2008,0000,53.10000,53.10000,50.30000,50.80000,7575000
07/21/2008,0000,51.60000,53.00000,51.30000,52.90000,7139000
07/22/2008,0000,52.60000,53.00000,52.20000,52.80000,5365000
07/23/2008,0000,53.10000,56.20000,53.00000,55.50000,14113000
07/24/2008,0000,55.50000,55.70000,54.00000,55.00000,13323000
07/25/2008,0000,54.00000,54.50000,53.50000,54.40000,8096000
07/29/2008,0000,54.00000,54.00000,52.60000,53.30000,9095000
07/30/2008,0000,53.50000,54.00000,53.20000,53.50000,8051000
07/31/2008,0000,54.50000,54.50000,53.20000,53.90000,5098000
08/01/2008,0000,53.00000,54.20000,52.80000,54.20000,8169000
08/04/2008,0000,53.50000,54.10000,53.00000,54.10000,5620000
08/05/2008,0000,54.10000,54.30000,53.20000,53.60000,9911000
08/06/2008,0000,54.50000,55.10000,54.30000,55.00000,9603000
08/07/2008,0000,55.40000,55.40000,54.00000,55.00000,6496000
08/08/2008,0000,54.80000,55.60000,54.70000,55.60000,5503000
08/11/2008,0000,56.00000,56.50000,55.70000,56.00000,2470000
08/12/2008,0000,56.00000,56.00000,55.20000,55.50000,4091000
08/13/2008,0000,55.00000,55.50000,54.90000,55.30000,3295000
08/14/2008,0000,55.30000,55.40000,55.00000,55.10000,7333000
08/15/2008,0000,55.10000,56.20000,55.00000,55.20000,5404000
08/18/2008,0000,55.20000,55.50000,53.60000,54.10000,5061000
08/19/2008,0000,53.30000,54.40000,52.60000,54.40000,4884000
08/20/2008,0000,53.50000,54.50000,53.50000,54.50000,5773000
08/21/2008,0000,53.50000,54.10000,53.30000,54.00000,6047000
08/22/2008,0000,54.40000,54.50000,53.50000,54.10000,3170000
08/25/2008,0000,54.80000,55.20000,53.70000,55.20000,2822000
08/26/2008,0000,54.00000,54.10000,53.10000,53.70000,9064000
08/27/2008,0000,53.50000,54.10000,53.10000,53.60000,7223000
08/28/2008,0000,53.90000,54.00000,53.10000,53.90000,5573000
08/29/2008,0000,54.20000,54.50000,53.70000,54.50000,3757000
09/01/2008,0000,54.00000,54.20000,53.30000,53.80000,6578000
09/02/2008,0000,53.80000,54.10000,53.60000,53.80000,4084000
09/03/2008,0000,53.90000,54.30000,53.60000,53.80000,3560000
09/04/2008,0000,53.80000,54.20000,53.10000,53.70000,5312000
09/05/2008,0000,53.00000,53.40000,52.30000,53.30000,6746000
09/08/2008,0000,54.00000,55.60000,53.90000,54.70000,5908000
09/09/2008,0000,54.20000,54.70000,52.10000,52.80000,6062000
09/10/2008,0000,53.50000,54.50000,52.30000,52.30000,6776000
09/11/2008,0000,53.00000,53.00000,50.60000,50.70000,7722000
09/12/2008,0000,51.60000,52.50000,50.80000,51.40000,7126000
09/15/2008,0000,51.10000,51.40000,49.90000,49.90000,10217000
09/16/2008,0000,46.70000,48.80000,46.70000,47.50000,8623000
09/17/2008,0000,48.80000,49.50000,48.15000,49.00000,8366000
09/18/2008,0000,48.70000,51.20000,48.50000,49.70000,14869000
09/19/2008,0000,53.10000,53.10000,52.40000,53.10000,11331000
09/22/2008,0000,56.80000,56.80000,53.50000,54.50000,9038000
09/23/2008,0000,54.00000,55.00000,53.80000,54.70000,3646000
09/24/2008,0000,54.90000,54.90000,53.70000,54.70000,6176000
09/25/2008,0000,54.30000,54.60000,53.20000,53.80000,4219000
09/26/2008,0000,53.80000,54.00000,52.60000,53.80000,5986000
09/30/2008,0000,50.10000,54.80000,50.10000,54.80000,11204000
10/01/2008,0000,58.60000,58.60000,55.00000,55.00000,14848000
10/02/2008,0000,55.00000,55.80000,54.80000,55.00000,8269000
10/03/2008,0000,55.00000,55.80000,54.70000,55.80000,7904000
10/06/2008,0000,54.50000,56.00000,53.00000,55.80000,10492000
10/07/2008,0000,54.90000,56.50000,54.20000,55.50000,15770000
10/08/2008,0000,55.00000,55.00000,52.10000,52.10000,9050000
10/09/2008,0000,51.50000,53.50000,51.30000,51.30000,7028000
10/13/2008,0000,49.80000,50.00000,49.55000,49.55000,5212000
10/14/2008,0000,52.80000,52.80000,51.30000,51.80000,7315000
10/15/2008,0000,51.70000,52.00000,50.50000,52.00000,3586000
10/16/2008,0000,50.20000,50.20000,50.20000,50.20000,1757000
10/17/2008,0000,48.50000,50.30000,48.45000,50.20000,14434000
10/20/2008,0000,48.60000,50.20000,48.45000,50.20000,8914000
10/21/2008,0000,50.50000,51.10000,49.05000,50.20000,7808000
10/22/2008,0000,49.90000,50.50000,49.05000,50.20000,5064000
10/23/2008,0000,48.60000,49.50000,48.45000,48.80000,7155000
10/24/2008,0000,47.20000,48.00000,47.10000,47.10000,7165000
10/27/2008,0000,43.85000,47.10000,43.85000,47.10000,8725000
10/28/2008,0000,45.50000,47.20000,43.85000,47.10000,10258000
10/29/2008,0000,48.90000,48.90000,46.50000,47.10000,5350000
10/30/2008,0000,47.10000,50.30000,47.10000,50.30000,8979000
10/31/2008,0000,51.00000,53.80000,50.00000,53.80000,12637000
11/03/2008,0000,53.70000,55.40000,52.70000,55.20000,10660000
11/04/2008,0000,55.00000,55.70000,54.10000,55.20000,7069000
11/05/2008,0000,56.40000,56.50000,53.20000,53.40000,6995000
11/06/2008,0000,51.50000,52.00000,51.00000,51.80000,6641000
11/07/2008,0000,49.00000,52.10000,49.00000,51.90000,7560000
11/10/2008,0000,51.40000,52.50000,51.00000,52.50000,3151000
11/11/2008,0000,51.50000,53.40000,51.30000,52.50000,6489000
11/12/2008,0000,52.20000,52.80000,51.00000,52.50000,4008000
11/13/2008,0000,51.00000,52.60000,50.10000,52.50000,7174000
11/14/2008,0000,52.50000,52.80000,51.60000,52.60000,4360000
11/17/2008,0000,52.50000,53.30000,51.90000,53.10000,5668000
11/18/2008,0000,52.50000,53.20000,51.50000,53.10000,9811000
11/19/2008,0000,52.40000,53.10000,51.90000,53.10000,8817000
11/20/2008,0000,52.00000,52.00000,49.50000,49.50000,9235000
11/21/2008,0000,46.10000,47.30000,46.05000,46.10000,13224000
11/24/2008,0000,46.00000,46.15000,43.00000,46.10000,14273000
11/25/2008,0000,46.10000,46.90000,44.85000,46.00000,6530000
11/26/2008,0000,46.00000,46.50000,45.15000,46.00000,7486000
11/27/2008,0000,46.00000,47.45000,46.00000,46.60000,9026000
11/28/2008,0000,46.60000,47.20000,46.45000,46.60000,4884000
12/01/2008,0000,46.60000,47.90000,46.25000,47.50000,7068000
12/02/2008,0000,46.50000,47.50000,45.60000,47.50000,9202000
12/03/2008,0000,47.40000,47.60000,46.50000,47.50000,5912000
12/04/2008,0000,47.50000,47.50000,46.20000,47.50000,9214000
12/05/2008,0000,46.80000,47.50000,46.80000,47.45000,4880000
12/08/2008,0000,47.45000,48.15000,47.40000,47.95000,11922000
12/09/2008,0000,47.20000,48.00000,47.20000,47.60000,5084000
12/10/2008,0000,47.45000,47.90000,47.00000,47.85000,6288000
12/11/2008,0000,47.15000,47.20000,46.25000,46.65000,9457000
12/12/2008,0000,46.50000,46.60000,43.55000,46.00000,8407000
12/15/2008,0000,45.90000,46.95000,45.70000,46.00000,7871000
12/16/2008,0000,45.50000,45.50000,44.10000,44.50000,10224000
12/17/2008,0000,44.50000,44.50000,43.75000,43.95000,17726000
12/18/2008,0000,43.95000,43.95000,43.20000,43.80000,7495000
12/19/2008,0000,43.80000,43.80000,43.00000,43.10000,7992000
12/22/2008,0000,43.10000,43.75000,41.00000,41.00000,8351000
12/23/2008,0000,41.00000,41.00000,40.00000,40.35000,6092000
12/24/2008,0000,39.80000,40.30000,39.50000,39.80000,4289000
12/25/2008,0000,39.65000,40.05000,39.55000,39.80000,2678000
12/26/2008,0000,39.80000,41.80000,39.60000,40.50000,5800000
12/29/2008,0000,40.50000,40.50000,39.60000,39.90000,2966000
12/30/2008,0000,39.95000,40.95000,39.95000,40.80000,4689000
12/31/2008,0000,40.80000,40.90000,39.90000,40.00000,3687000
01/05/2009,0000,40.80000,41.40000,40.10000,40.10000,5454000
01/06/2009,0000,40.70000,41.40000,40.50000,41.00000,9869000
01/07/2009,0000,41.40000,43.75000,41.20000,43.75000,18560000
01/08/2009,0000,43.00000,43.20000,41.95000,41.95000,11644000
01/09/2009,0000,41.90000,42.20000,41.25000,41.30000,3924000
01/12/2009,0000,40.00000,40.80000,39.80000,40.05000,5424000
01/13/2009,0000,39.60000,40.40000,39.50000,40.40000,3069000
01/14/2009,0000,40.75000,40.95000,39.90000,39.95000,4595000
01/15/2009,0000,39.20000,39.20000,37.80000,37.80000,10856000
01/16/2009,0000,38.55000,38.55000,36.85000,37.35000,7156000
01/19/2009,0000,38.50000,38.50000,37.50000,37.50000,2848000
01/20/2009,0000,37.00000,37.20000,36.50000,36.50000,6947000
01/21/2009,0000,36.00000,36.15000,35.40000,36.15000,9942000
02/02/2009,0000,37.65000,38.65000,37.00000,38.65000,16872000
02/03/2009,0000,38.95000,39.50000,38.40000,38.90000,6815000
02/04/2009,0000,39.50000,39.50000,38.35000,38.50000,4108000
02/05/2009,0000,38.80000,38.80000,37.70000,37.80000,4508000
02/06/2009,0000,38.35000,38.80000,37.90000,38.30000,3808000
02/09/2009,0000,39.30000,39.40000,38.70000,38.70000,6848000
02/10/2009,0000,39.50000,39.60000,38.85000,38.85000,7579000
02/11/2009,0000,38.30000,39.25000,38.20000,38.95000,4842000
02/12/2009,0000,39.40000,39.40000,37.85000,37.85000,6000000
02/13/2009,0000,37.50000,38.75000,37.50000,38.75000,3931000
02/16/2009,0000,38.75000,38.95000,38.30000,38.30000,3127000
02/17/2009,0000,38.30000,38.50000,37.10000,37.50000,6762000
02/18/2009,0000,37.00000,37.60000,36.40000,37.20000,6344000
02/19/2009,0000,37.20000,37.50000,36.20000,36.85000,5865000
02/20/2009,0000,36.50000,36.95000,36.00000,36.00000,6963000
02/23/2009,0000,35.50000,36.05000,35.20000,35.75000,6040000
02/24/2009,0000,35.00000,35.25000,34.50000,34.55000,10118000
02/25/2009,0000,35.00000,35.55000,34.80000,35.40000,4307000
02/26/2009,0000,35.20000,35.95000,35.00000,35.40000,4802000
02/27/2009,0000,35.40000,35.55000,35.10000,35.25000,2991000
03/02/2009,0000,35.20000,35.20000,34.40000,34.40000,8594000
03/03/2009,0000,33.90000,33.95000,33.50000,33.70000,6073000
03/04/2009,0000,34.00000,34.95000,33.30000,34.25000,9751000
03/05/2009,0000,34.80000,35.30000,34.55000,35.10000,6534000
03/06/2009,0000,34.90000,35.20000,34.50000,35.20000,4182000
03/09/2009,0000,35.50000,36.00000,35.20000,35.90000,7340000
03/10/2009,0000,35.90000,37.10000,35.80000,36.80000,8957000
03/11/2009,0000,37.80000,39.30000,37.80000,39.00000,23256000
03/12/2009,0000,39.00000,39.30000,38.50000,38.50000,8611000
03/13/2009,0000,39.50000,39.50000,38.90000,39.05000,12794000
03/16/2009,0000,39.05000,39.50000,38.60000,39.40000,7491000
03/17/2009,0000,39.50000,40.50000,39.05000,40.45000,9156000
03/18/2009,0000,40.90000,41.60000,40.10000,41.00000,13126000
03/19/2009,0000,42.50000,43.00000,41.10000,41.10000,11547000
03/20/2009,0000,41.80000,41.90000,40.50000,41.15000,6917000
03/23/2009,0000,41.90000,42.50000,41.70000,42.20000,10969000
03/24/2009,0000,42.95000,43.00000,42.20000,42.95000,6262000
03/25/2009,0000,42.80000,43.90000,42.20000,43.60000,9750000
03/26/2009,0000,43.90000,43.90000,43.10000,43.15000,8098000
03/27/2009,0000,43.10000,43.10000,41.20000,41.35000,11078000
03/30/2009,0000,41.20000,41.20000,39.50000,40.35000,10101000
03/31/2009,0000,40.00000,40.35000,39.70000,40.00000,7774000
04/01/2009,0000,40.00000,41.05000,40.00000,40.80000,5938000
04/02/2009,0000,41.40000,43.50000,41.20000,42.85000,13616000
04/03/2009,0000,43.60000,43.60000,42.55000,42.70000,6008000
04/06/2009,0000,42.70000,43.50000,42.30000,43.00000,7245000
04/07/2009,0000,43.00000,44.10000,42.40000,43.95000,9935000
04/08/2009,0000,44.20000,46.70000,44.20000,45.00000,21044000
04/09/2009,0000,46.30000,48.00000,45.90000,47.90000,14338000
04/10/2009,0000,49.50000,49.50000,48.35000,49.00000,12733000
04/13/2009,0000,49.00000,49.40000,47.85000,49.05000,7198000
04/14/2009,0000,48.15000,48.80000,46.40000,48.75000,8363000
04/15/2009,0000,48.50000,48.60000,47.60000,48.20000,5225000
04/16/2009,0000,49.50000,49.90000,48.20000,49.40000,6372000
04/17/2009,0000,49.80000,49.80000,47.30000,47.60000,6315000
04/20/2009,0000,47.40000,48.75000,47.30000,48.50000,5530000
04/21/2009,0000,48.00000,49.45000,47.50000,49.45000,6423000
04/22/2009,0000,49.35000,49.35000,48.70000,49.10000,4016000
04/23/2009,0000,49.05000,49.20000,48.05000,49.20000,4826000
04/24/2009,0000,49.00000,49.75000,49.00000,49.75000,8223000
04/27/2009,0000,49.75000,50.70000,47.50000,49.25000,14496000
04/28/2009,0000,48.90000,49.50000,48.10000,48.55000,11918000
04/29/2009,0000,47.60000,50.00000,47.60000,49.20000,11315000
04/30/2009,0000,52.60000,52.60000,52.60000,52.60000,10608000
05/04/2009,0000,56.20000,56.20000,55.50000,56.20000,9406000
05/05/2009,0000,60.00000,60.00000,55.00000,56.60000,12514000
05/06/2009,0000,55.10000,57.40000,55.10000,57.20000,13238000
05/07/2009,0000,57.50000,57.50000,55.20000,56.50000,9564000
05/08/2009,0000,55.10000,56.80000,54.90000,56.00000,9007000
05/11/2009,0000,56.00000,56.00000,55.00000,55.80000,5925000
05/12/2009,0000,55.00000,55.80000,54.00000,55.50000,6048000
05/13/2009,0000,55.50000,55.50000,54.20000,54.20000,4978000
05/14/2009,0000,53.00000,53.50000,52.90000,53.30000,7091000
05/15/2009,0000,53.00000,53.80000,52.30000,53.70000,9360000
05/18/2009,0000,53.50000,53.50000,50.70000,53.00000,10002000
05/19/2009,0000,54.20000,54.90000,53.50000,54.20000,12592000
05/20/2009,0000,54.40000,54.40000,53.70000,54.10000,6482000
05/21/2009,0000,53.50000,53.60000,53.00000,53.00000,9698000
05/22/2009,0000,51.50000,52.10000,51.20000,51.80000,12263000
05/25/2009,0000,51.80000,52.60000,51.30000,51.80000,10942000
05/26/2009,0000,51.80000,55.40000,51.70000,55.00000,16673000
05/27/2009,0000,56.00000,56.50000,53.90000,54.00000,15653000
06/01/2009,0000,55.30000,55.80000,53.50000,54.50000,8568000
06/02/2009,0000,54.80000,54.80000,53.80000,54.00000,5097000
06/03/2009,0000,54.40000,54.40000,53.50000,54.40000,7850000
06/04/2009,0000,54.40000,54.40000,53.00000,53.70000,9093000
06/05/2009,0000,53.50000,53.50000,51.80000,52.20000,7172000
06/08/2009,0000,52.50000,53.50000,51.20000,51.30000,6307000
06/09/2009,0000,50.80000,52.10000,50.60000,51.30000,10597000
06/10/2009,0000,52.00000,52.10000,51.20000,51.80000,3933000
06/11/2009,0000,52.00000,52.60000,50.10000,52.60000,4597000
06/12/2009,0000,52.20000,52.20000,51.10000,51.50000,5981000
06/15/2009,0000,50.50000,51.60000,50.30000,51.60000,3466000
06/16/2009,0000,51.60000,52.00000,50.50000,51.30000,3141000
06/17/2009,0000,50.60000,51.30000,50.40000,50.40000,4417000
06/18/2009,0000,50.40000,51.00000,49.60000,49.60000,5302000
06/19/2009,0000,50.10000,50.60000,49.30000,49.75000,4206000
06/22/2009,0000,49.75000,50.00000,48.90000,49.75000,3431000
06/23/2009,0000,49.75000,49.75000,47.65000,47.65000,6601000
06/24/2009,0000,47.80000,50.80000,46.65000,48.65000,12420000
06/25/2009,0000,49.40000,49.70000,48.10000,48.95000,3586000
06/26/2009,0000,49.40000,49.50000,48.95000,49.30000,1938000
06/29/2009,0000,50.60000,50.60000,48.15000,48.45000,4287000
06/30/2009,0000,49.10000,49.60000,48.80000,49.40000,4131000
07/01/2009,0000,50.00000,50.70000,49.45000,50.10000,3300000
07/02/2009,0000,50.10000,50.60000,49.70000,50.60000,3275000
07/03/2009,0000,50.10000,50.50000,49.80000,50.20000,2416000
07/06/2009,0000,50.00000,50.00000,49.10000,49.35000,2089000
07/07/2009,0000,49.30000,49.80000,48.60000,49.10000,2536000
07/08/2009,0000,49.10000,49.50000,48.35000,48.70000,2873000
07/09/2009,0000,48.90000,50.50000,48.85000,49.60000,6616000
07/10/2009,0000,49.90000,49.90000,49.20000,49.80000,2605000
07/13/2009,0000,49.50000,49.80000,47.40000,48.25000,4478000
07/14/2009,0000,48.70000,48.95000,47.80000,48.65000,2436000
07/15/2009,0000,48.65000,49.90000,48.50000,49.30000,3154000
07/16/2009,0000,50.30000,51.00000,49.80000,50.20000,5137000
07/17/2009,0000,50.30000,50.70000,50.00000,50.10000,2443000
07/20/2009,0000,50.60000,51.00000,50.10000,50.90000,3674000
07/21/2009,0000,51.20000,52.10000,51.00000,51.80000,6486000
07/22/2009,0000,51.80000,52.30000,51.30000,51.50000,6792000
07/23/2009,0000,49.50000,50.00000,49.10000,49.95000,5999000
07/24/2009,0000,50.80000,50.80000,49.60000,50.10000,3317000
07/27/2009,0000,51.00000,51.60000,50.10000,51.40000,4185000
07/28/2009,0000,50.20000,51.70000,50.20000,51.70000,4071000
07/29/2009,0000,51.80000,52.10000,51.00000,51.70000,4432000
07/30/2009,0000,51.00000,51.90000,50.30000,51.80000,5503000
07/31/2009,0000,51.80000,52.00000,51.20000,51.30000,4036000
08/03/2009,0000,51.30000,51.30000,50.70000,51.30000,2247000
08/04/2009,0000,51.50000,54.10000,51.00000,52.60000,12990000
08/05/2009,0000,53.40000,53.50000,51.80000,52.70000,6844000
08/06/2009,0000,52.80000,53.50000,52.40000,53.30000,5031000
08/10/2009,0000,53.00000,53.50000,52.60000,53.50000,6705000
08/11/2009,0000,53.50000,56.50000,53.00000,56.20000,11464000
08/12/2009,0000,56.00000,56.50000,54.80000,55.90000,8739000
08/13/2009,0000,56.10000,57.00000,55.70000,56.90000,6996000
08/14/2009,0000,57.00000,58.30000,57.00000,57.80000,7924000
08/17/2009,0000,57.50000,57.80000,55.80000,56.40000,3744000
08/18/2009,0000,55.10000,56.00000,54.00000,55.30000,3934000
08/19/2009,0000,55.30000,55.70000,54.30000,54.30000,3286000
08/20/2009,0000,54.30000,54.30000,52.50000,53.30000,4172000
08/21/2009,0000,55.00000,55.60000,53.10000,53.50000,8179000
08/24/2009,0000,54.90000,57.20000,54.70000,56.80000,8239000
08/25/2009,0000,57.40000,57.40000,56.20000,56.50000,5869000
08/26/2009,0000,56.50000,56.90000,54.50000,55.60000,7062000
08/27/2009,0000,55.60000,56.50000,55.00000,55.00000,2828000
08/28/2009,0000,55.20000,57.00000,55.10000,57.00000,5599000
08/31/2009,0000,57.80000,57.90000,56.20000,57.70000,5324000
09/01/2009,0000,57.70000,57.80000,56.80000,57.70000,5892000
09/02/2009,0000,57.60000,58.00000,57.10000,57.40000,3235000
09/03/2009,0000,57.00000,57.40000,56.10000,56.60000,5116000
09/04/2009,0000,56.90000,57.30000,56.40000,57.30000,1956000
09/07/2009,0000,57.30000,57.80000,56.30000,57.10000,4255000
09/08/2009,0000,57.00000,58.50000,57.00000,58.50000,7032000
09/09/2009,0000,58.50000,59.50000,58.30000,58.50000,7000000
09/10/2009,0000,60.20000,61.10000,60.00000,61.10000,18448000
09/11/2009,0000,61.10000,63.30000,61.10000,62.50000,11908000
09/14/2009,0000,62.50000,63.90000,61.50000,62.40000,8176000
09/15/2009,0000,61.70000,62.50000,61.50000,62.20000,7588000
09/16/2009,0000,62.90000,63.40000,62.50000,63.40000,9147000
09/17/2009,0000,63.40000,63.60000,62.50000,63.20000,6376000
09/18/2009,0000,62.70000,63.00000,61.40000,61.80000,9433000
09/21/2009,0000,61.80000,63.00000,60.70000,62.70000,5238000
09/22/2009,0000,62.70000,62.90000,62.20000,62.90000,4764000
09/23/2009,0000,62.80000,63.00000,60.50000,61.00000,7311000
09/24/2009,0000,61.00000,61.40000,59.40000,60.00000,6767000
09/25/2009,0000,59.80000,60.40000,59.10000,60.00000,5527000
09/28/2009,0000,59.80000,60.50000,59.70000,60.50000,2025000
09/29/2009,0000,61.80000,62.20000,60.10000,60.80000,7048000
09/30/2009,0000,61.70000,61.80000,60.90000,61.80000,4325000
10/01/2009,0000,62.30000,62.70000,61.80000,62.70000,5576000
10/02/2009,0000,61.60000,62.30000,60.50000,60.90000,4474000
10/05/2009,0000,61.00000,61.40000,60.20000,61.10000,2619000
10/06/2009,0000,61.10000,62.10000,60.30000,62.00000,5489000
10/07/2009,0000,62.80000,63.00000,62.50000,63.00000,6246000
10/08/2009,0000,63.00000,63.80000,62.40000,63.30000,6883000
10/09/2009,0000,63.70000,63.80000,62.90000,63.80000,3473000
10/12/2009,0000,64.00000,64.00000,62.60000,63.90000,2463000
10/13/2009,0000,62.70000,63.50000,62.10000,62.70000,7205000
10/14/2009,0000,62.90000,63.70000,62.30000,63.70000,3478000
10/15/2009,0000,64.30000,65.10000,64.10000,65.00000,9620000
10/16/2009,0000,65.00000,65.00000,63.10000,63.30000,8420000
10/19/2009,0000,63.60000,63.60000,62.40000,62.60000,5948000
10/20/2009,0000,63.10000,63.10000,62.80000,62.90000,3704000
10/21/2009,0000,62.80000,64.00000,62.70000,64.00000,7097000
10/22/2009,0000,63.70000,63.70000,61.40000,61.60000,12470000
10/23/2009,0000,61.90000,62.50000,61.40000,62.50000,4182000
10/26/2009,0000,62.90000,65.20000,62.90000,64.90000,9924000
10/27/2009,0000,64.90000,64.90000,63.30000,63.90000,5417000
10/28/2009,0000,63.00000,63.70000,62.10000,62.10000,4832000
10/29/2009,0000,61.50000,62.80000,61.00000,61.70000,6090000
10/30/2009,0000,62.50000,62.50000,61.50000,61.50000,7203000
11/02/2009,0000,60.40000,61.70000,60.00000,61.40000,4196000
11/03/2009,0000,61.50000,61.50000,60.50000,61.10000,3075000
11/04/2009,0000,61.80000,62.80000,61.50000,62.80000,2395000
11/05/2009,0000,62.70000,62.70000,61.40000,62.20000,2298000
11/06/2009,0000,62.90000,63.60000,62.40000,63.60000,5628000
11/09/2009,0000,64.50000,64.90000,64.00000,64.50000,4121000
11/10/2009,0000,65.00000,65.50000,65.00000,65.40000,6579000
11/11/2009,0000,66.00000,66.00000,65.00000,66.00000,4830000
11/12/2009,0000,66.20000,67.60000,66.20000,67.50000,7712000
11/13/2009,0000,67.30000,67.40000,66.40000,66.90000,6528000
11/16/2009,0000,66.90000,69.80000,66.90000,69.80000,11044000
11/17/2009,0000,70.00000,70.60000,68.70000,68.80000,10342000
11/18/2009,0000,68.50000,68.80000,68.00000,68.00000,6208000
11/19/2009,0000,67.80000,67.90000,66.60000,67.10000,5658000
11/20/2009,0000,66.80000,67.00000,65.60000,66.70000,7035000
11/23/2009,0000,66.70000,66.90000,66.00000,66.50000,2297000
11/24/2009,0000,66.80000,68.00000,66.70000,68.00000,8258000
11/25/2009,0000,68.00000,68.90000,67.30000,68.60000,6213000
11/26/2009,0000,68.70000,68.70000,67.60000,68.00000,2955000
11/27/2009,0000,66.00000,66.50000,65.70000,65.70000,8845000
11/30/2009,0000,66.70000,67.20000,66.10000,66.40000,7507000
12/01/2009,0000,66.50000,68.30000,65.70000,68.00000,6226000
12/02/2009,0000,68.20000,68.80000,67.40000,67.80000,4366000
12/03/2009,0000,68.00000,68.00000,67.00000,67.60000,3340000
12/04/2009,0000,67.60000,68.50000,67.60000,67.80000,5752000
12/07/2009,0000,68.00000,68.50000,67.80000,68.50000,4253000
12/08/2009,0000,68.50000,68.50000,67.20000,67.80000,3361000
12/09/2009,0000,67.30000,67.60000,67.10000,67.60000,2445000
12/11/2009,0000,66.90000,68.00000,66.10000,68.00000,3860000
12/14/2009,0000,68.00000,68.40000,67.10000,68.00000,4279000
12/15/2009,0000,68.50000,68.50000,68.10000,68.50000,4387000
12/16/2009,0000,68.30000,68.60000,67.60000,67.80000,3035000
12/17/2009,0000,67.90000,68.90000,67.80000,68.60000,3819000
12/18/2009,0000,68.00000,68.00000,67.70000,68.00000,2960000
12/21/2009,0000,68.00000,68.80000,68.00000,68.70000,2614000
12/22/2009,0000,68.90000,69.40000,68.80000,69.20000,2971000
12/23/2009,0000,69.20000,69.40000,68.50000,69.00000,2779000
12/25/2009,0000,70.00000,70.00000,69.30000,69.80000,2331000
12/28/2009,0000,69.80000,70.00000,69.20000,69.80000,3590000
12/29/2009,0000,69.80000,69.80000,68.70000,69.60000,3493579
