DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,55.00000,55.20000,54.50000,54.90000,2025000
04/03/2007,0000,54.90000,56.40000,54.90000,56.30000,7089000
04/04/2007,0000,57.20000,57.90000,56.70000,57.70000,8480000
04/09/2007,0000,58.70000,60.90000,58.30000,59.90000,14731000
04/10/2007,0000,60.40000,60.50000,58.70000,58.90000,9754000
04/11/2007,0000,59.00000,60.20000,58.90000,59.50000,8999000
04/12/2007,0000,59.40000,60.60000,59.20000,60.60000,8693000
04/13/2007,0000,62.40000,64.80000,62.40000,62.70000,39049000
04/16/2007,0000,63.50000,64.10000,62.50000,63.10000,18029000
04/17/2007,0000,63.20000,64.70000,62.90000,63.00000,19243000
04/18/2007,0000,63.00000,63.60000,61.70000,63.00000,19262000
04/19/2007,0000,62.90000,62.90000,60.90000,61.00000,7136000
04/20/2007,0000,61.50000,61.90000,61.00000,61.40000,4131000
04/23/2007,0000,61.40000,62.40000,60.60000,60.70000,7474000
04/24/2007,0000,60.80000,61.50000,60.30000,61.50000,4775000
04/25/2007,0000,61.50000,61.50000,60.70000,60.70000,2504000
04/26/2007,0000,61.50000,63.20000,61.10000,62.60000,16505000
04/27/2007,0000,62.80000,63.00000,61.30000,61.50000,6220000
04/30/2007,0000,62.80000,62.80000,61.10000,61.10000,4434000
05/02/2007,0000,62.20000,62.20000,59.60000,60.00000,8215000
05/03/2007,0000,60.50000,60.50000,59.00000,59.50000,6852000
05/04/2007,0000,60.00000,61.40000,59.80000,61.40000,4282000
05/07/2007,0000,61.90000,62.20000,61.00000,62.00000,5603000
05/08/2007,0000,62.50000,62.50000,61.40000,61.50000,4042000
05/09/2007,0000,61.50000,61.50000,60.50000,60.90000,2766000
05/10/2007,0000,61.80000,62.20000,61.20000,61.40000,4931000
05/11/2007,0000,61.30000,61.90000,60.20000,60.50000,6232000
05/14/2007,0000,60.80000,61.00000,59.50000,59.70000,7191000
05/15/2007,0000,59.70000,60.10000,59.10000,59.20000,4686000
05/16/2007,0000,59.20000,59.80000,58.80000,59.30000,4938000
05/17/2007,0000,59.80000,60.30000,59.50000,60.10000,2865000
05/18/2007,0000,60.70000,61.00000,60.50000,60.80000,4473000
05/21/2007,0000,61.60000,61.80000,60.90000,61.50000,8644000
05/22/2007,0000,62.00000,64.50000,62.00000,63.40000,16980000
05/23/2007,0000,65.20000,65.80000,63.80000,63.80000,11362000
05/24/2007,0000,64.30000,64.50000,63.30000,63.70000,5665000
05/25/2007,0000,63.50000,64.90000,63.00000,63.90000,7738000
05/28/2007,0000,65.00000,65.40000,64.10000,64.40000,7354000
05/29/2007,0000,65.00000,67.70000,64.80000,66.20000,20217000
05/30/2007,0000,66.60000,67.00000,65.80000,66.50000,15209000
05/31/2007,0000,67.50000,67.70000,61.90000,61.90000,9141000
06/01/2007,0000,65.70000,66.20000,64.90000,66.20000,10424000
06/04/2007,0000,66.40000,66.60000,64.60000,64.70000,7412000
06/05/2007,0000,65.50000,65.50000,63.70000,63.70000,4463000
06/06/2007,0000,63.60000,65.20000,63.20000,64.00000,6377000
06/07/2007,0000,64.00000,65.20000,63.60000,64.50000,4497000
06/08/2007,0000,64.00000,64.00000,62.80000,63.00000,8635000
06/11/2007,0000,62.80000,64.50000,62.80000,63.90000,6509000
06/12/2007,0000,64.40000,64.50000,63.40000,63.50000,3785000
06/13/2007,0000,63.50000,64.50000,63.50000,64.20000,7308000
06/14/2007,0000,65.20000,65.20000,63.30000,63.80000,5960000
06/15/2007,0000,64.50000,64.50000,63.30000,63.30000,4676000
06/20/2007,0000,63.80000,66.00000,62.70000,64.90000,25950000
06/21/2007,0000,64.90000,65.00000,64.00000,64.20000,8803000
06/22/2007,0000,64.80000,65.60000,64.60000,65.00000,12246000
06/25/2007,0000,67.10000,69.30000,67.10000,69.00000,22652000
06/26/2007,0000,69.60000,70.70000,68.00000,68.70000,14633000
06/27/2007,0000,68.70000,71.20000,68.50000,70.20000,10929000
06/28/2007,0000,70.80000,71.50000,69.40000,70.20000,10584000
06/29/2007,0000,70.20000,71.20000,69.00000,69.00000,8417000
07/02/2007,0000,70.30000,71.00000,69.10000,71.00000,6181000
07/03/2007,0000,71.80000,75.00000,71.20000,73.60000,14085000
07/04/2007,0000,74.50000,76.50000,73.10000,75.00000,16073000
07/05/2007,0000,75.30000,75.70000,74.00000,75.00000,6472000
07/06/2007,0000,75.50000,76.00000,73.70000,74.50000,9436000
07/09/2007,0000,75.80000,75.90000,73.60000,74.00000,9426000
07/10/2007,0000,74.00000,74.00000,70.10000,72.00000,17500000
07/11/2007,0000,71.00000,73.10000,70.20000,71.80000,10651000
07/12/2007,0000,72.70000,73.60000,72.20000,73.20000,8525000
07/13/2007,0000,74.00000,78.30000,73.60000,78.30000,18976000
07/16/2007,0000,78.30000,80.00000,75.80000,76.60000,15520000
07/17/2007,0000,76.60000,76.70000,75.40000,75.80000,11247000
07/18/2007,0000,76.80000,79.90000,76.10000,78.00000,21997000
07/19/2007,0000,76.00000,78.90000,75.90000,76.60000,21633000
07/20/2007,0000,78.40000,78.50000,75.50000,77.30000,7461000
07/23/2007,0000,77.20000,78.00000,76.50000,77.10000,3492000
07/24/2007,0000,77.80000,78.50000,77.00000,78.50000,5911000
07/25/2007,0000,79.80000,82.00000,78.50000,81.00000,10296000
07/26/2007,0000,81.50000,82.00000,77.50000,77.50000,8313000
07/27/2007,0000,72.50000,75.00000,72.10000,74.00000,15788000
07/30/2007,0000,71.30000,73.50000,71.30000,72.30000,7705000
07/31/2007,0000,73.40000,74.70000,73.00000,74.60000,7502000
08/01/2007,0000,73.50000,75.00000,70.30000,70.40000,11938000
08/02/2007,0000,71.20000,72.50000,70.30000,72.50000,8316000
08/03/2007,0000,74.00000,74.00000,72.50000,73.80000,3300000
08/06/2007,0000,73.00000,73.80000,72.40000,73.80000,2286000
08/07/2007,0000,74.50000,74.60000,73.50000,73.80000,2943000
08/08/2007,0000,74.00000,75.40000,73.90000,74.50000,4689000
08/09/2007,0000,75.40000,75.70000,74.60000,75.30000,4014000
08/10/2007,0000,72.50000,74.30000,72.50000,73.40000,6276000
08/13/2007,0000,73.40000,74.20000,73.10000,73.80000,1976000
08/14/2007,0000,73.20000,73.40000,71.70000,72.20000,4386000
08/15/2007,0000,70.90000,72.00000,67.20000,67.20000,10779000
08/16/2007,0000,62.50000,64.60000,62.50000,62.50000,11514000
08/17/2007,0000,59.60000,61.80000,59.30000,60.00000,10475000
08/20/2007,0000,64.00000,64.20000,62.60000,64.20000,9322000
08/21/2007,0000,65.00000,66.00000,64.30000,65.60000,9831000
08/22/2007,0000,65.60000,66.20000,64.30000,65.10000,4611000
08/23/2007,0000,66.40000,66.50000,65.40000,66.00000,6291000
08/24/2007,0000,66.50000,68.60000,65.90000,68.00000,6142000
08/27/2007,0000,69.50000,70.40000,68.40000,68.60000,2612000
08/28/2007,0000,69.00000,69.20000,65.90000,66.70000,6032000
08/29/2007,0000,65.00000,66.80000,63.80000,66.00000,5978000
08/30/2007,0000,66.60000,67.20000,63.90000,65.50000,11694000
08/31/2007,0000,65.50000,67.50000,64.90000,67.50000,10623000
09/03/2007,0000,68.40000,69.90000,67.10000,69.70000,6832000
09/04/2007,0000,70.20000,70.40000,68.70000,70.00000,5022000
09/05/2007,0000,70.90000,71.50000,70.00000,70.10000,4288000
09/06/2007,0000,69.40000,70.00000,68.20000,68.80000,4284000
09/07/2007,0000,68.30000,68.80000,67.80000,68.20000,3153000
09/10/2007,0000,67.40000,67.40000,65.90000,66.10000,5230000
09/11/2007,0000,66.00000,66.80000,64.70000,65.10000,8127000
09/12/2007,0000,65.10000,66.40000,65.10000,65.90000,3785000
09/13/2007,0000,66.00000,66.20000,65.00000,65.00000,5516000
09/14/2007,0000,65.90000,67.60000,65.00000,67.40000,5707000
09/17/2007,0000,67.40000,67.60000,66.20000,66.60000,3804000
09/19/2007,0000,67.10000,67.60000,66.20000,66.70000,7795000
09/20/2007,0000,67.40000,70.60000,67.00000,69.70000,11770000
09/21/2007,0000,69.70000,72.20000,69.60000,71.30000,10729000
09/26/2007,0000,71.60000,76.20000,71.40000,76.20000,18209000
09/27/2007,0000,78.90000,79.40000,76.80000,78.50000,15679000
09/28/2007,0000,78.80000,79.80000,77.30000,78.80000,12330000
10/01/2007,0000,81.40000,85.40000,81.40000,83.00000,24445000
10/02/2007,0000,83.50000,84.60000,81.50000,81.50000,8673000
10/03/2007,0000,82.10000,84.10000,80.20000,81.50000,12224000
10/04/2007,0000,80.30000,81.60000,79.00000,79.90000,9670000
10/05/2007,0000,79.90000,79.90000,77.30000,78.70000,11655000
10/08/2007,0000,79.90000,80.00000,78.60000,80.00000,12700000
10/09/2007,0000,80.00000,80.00000,77.00000,77.60000,6293000
10/11/2007,0000,77.00000,77.00000,75.70000,77.00000,8285000
10/12/2007,0000,76.20000,78.40000,75.10000,75.40000,11371000
10/15/2007,0000,75.50000,76.40000,73.40000,74.10000,6707000
10/16/2007,0000,73.20000,77.60000,73.20000,76.10000,8177000
10/17/2007,0000,77.00000,79.00000,76.50000,77.60000,12248000
10/18/2007,0000,78.30000,78.70000,77.00000,77.00000,6205000
10/19/2007,0000,77.20000,80.00000,77.00000,79.50000,7760000
10/22/2007,0000,77.50000,77.60000,75.10000,76.70000,8165000
10/23/2007,0000,76.20000,77.30000,76.10000,76.80000,3867000
10/24/2007,0000,77.00000,78.50000,76.90000,77.40000,5255000
10/25/2007,0000,77.90000,78.50000,77.20000,78.30000,7671000
10/26/2007,0000,78.80000,78.80000,77.60000,78.00000,3694000
10/29/2007,0000,78.50000,83.10000,78.50000,82.70000,14650000
10/30/2007,0000,82.70000,85.10000,81.60000,84.20000,15623000
10/31/2007,0000,84.00000,84.40000,82.00000,83.00000,5473000
11/01/2007,0000,83.80000,86.00000,81.90000,82.10000,7839000
11/02/2007,0000,80.20000,81.80000,78.00000,79.00000,5480000
11/05/2007,0000,78.50000,80.50000,78.20000,78.50000,5491000
11/06/2007,0000,79.30000,82.10000,78.50000,81.10000,9052000
11/07/2007,0000,81.60000,82.70000,81.00000,81.10000,4018000
11/08/2007,0000,80.00000,80.10000,78.00000,78.50000,9834000
11/09/2007,0000,78.00000,79.00000,74.20000,79.00000,6809000
11/12/2007,0000,77.00000,77.10000,73.80000,73.80000,6220000
11/13/2007,0000,74.00000,75.10000,72.80000,74.50000,6553000
11/14/2007,0000,76.00000,79.70000,76.00000,79.70000,7862000
11/15/2007,0000,80.80000,83.30000,80.00000,80.50000,9475000
11/16/2007,0000,80.00000,80.00000,77.10000,78.50000,4843000
11/19/2007,0000,79.10000,80.70000,78.60000,78.90000,4483000
11/20/2007,0000,77.10000,78.50000,74.40000,78.50000,9511000
11/21/2007,0000,78.50000,78.70000,75.80000,75.80000,6856000
11/22/2007,0000,74.10000,76.50000,74.10000,74.40000,5408000
11/23/2007,0000,74.50000,75.80000,73.50000,73.50000,5157000
11/26/2007,0000,74.00000,74.70000,74.00000,74.20000,4255000
11/27/2007,0000,72.10000,73.40000,70.00000,72.60000,5368000
11/28/2007,0000,73.50000,73.60000,72.00000,72.20000,3529000
11/29/2007,0000,73.80000,74.60000,72.00000,72.30000,5642000
11/30/2007,0000,73.00000,75.30000,72.90000,73.80000,5483000
12/03/2007,0000,74.80000,77.70000,74.50000,77.30000,6132000
12/04/2007,0000,77.20000,79.00000,76.60000,79.00000,5147000
12/05/2007,0000,78.70000,78.70000,77.50000,77.60000,3533000
12/06/2007,0000,78.00000,80.10000,78.00000,79.50000,7948000
12/07/2007,0000,80.00000,80.50000,78.90000,79.30000,5681000
12/10/2007,0000,79.00000,79.50000,78.00000,78.10000,1977000
12/11/2007,0000,79.30000,79.30000,78.30000,78.90000,1475000
12/12/2007,0000,78.00000,79.80000,77.50000,78.60000,6174000
12/13/2007,0000,79.50000,81.90000,79.20000,80.00000,16989000
12/14/2007,0000,80.00000,81.70000,76.70000,81.50000,11118000
12/17/2007,0000,81.00000,81.00000,75.80000,75.80000,5743000
12/18/2007,0000,71.00000,74.70000,70.50000,70.50000,14543000
12/19/2007,0000,70.50000,74.50000,69.30000,74.50000,7340000
12/20/2007,0000,74.60000,75.80000,73.00000,74.10000,5670000
12/21/2007,0000,74.50000,78.20000,74.50000,76.40000,10829000
12/24/2007,0000,77.70000,78.50000,77.10000,77.50000,2101000
12/25/2007,0000,77.50000,78.20000,77.00000,77.60000,1556000
12/26/2007,0000,77.30000,79.20000,77.10000,79.00000,2946000
12/27/2007,0000,79.10000,80.30000,77.30000,78.90000,4551000
12/28/2007,0000,77.90000,79.80000,77.50000,79.60000,4457000
12/31/2007,0000,79.60000,80.20000,79.20000,79.60000,2373000
01/02/2008,0000,80.00000,81.40000,78.70000,79.00000,5841000
01/03/2008,0000,77.90000,79.40000,77.60000,78.60000,2056000
01/04/2008,0000,79.00000,84.10000,78.80000,84.10000,22198000
01/07/2008,0000,84.50000,89.80000,83.90000,89.80000,27932000
01/08/2008,0000,89.90000,95.30000,88.20000,95.00000,21827000
01/09/2008,0000,94.00000,94.00000,90.60000,92.10000,13282000
01/10/2008,0000,93.00000,96.90000,93.00000,93.50000,19535000
01/11/2008,0000,95.90000,95.90000,93.40000,93.90000,9879000
01/14/2008,0000,100.00000,100.00000,100.00000,100.00000,5685000
01/15/2008,0000,107.00000,107.00000,107.00000,107.00000,6681000
01/16/2008,0000,113.50000,114.00000,100.50000,105.00000,45802000
01/17/2008,0000,103.00000,104.50000,97.70000,98.80000,21494000
01/18/2008,0000,96.80000,105.50000,96.80000,105.50000,26800000
01/21/2008,0000,106.50000,112.50000,106.00000,109.50000,19487000
01/22/2008,0000,102.00000,104.50000,102.00000,102.00000,10665000
01/23/2008,0000,102.00000,107.50000,94.90000,94.90000,28247000
01/24/2008,0000,95.10000,101.50000,94.00000,101.50000,19180000
01/25/2008,0000,106.00000,108.50000,102.50000,107.50000,16576000
01/28/2008,0000,107.50000,114.00000,107.50000,110.00000,16228000
01/29/2008,0000,111.50000,111.50000,102.50000,103.00000,12540000
01/30/2008,0000,102.50000,106.00000,100.00000,102.00000,7987000
01/31/2008,0000,102.00000,106.00000,101.00000,104.50000,11403000
02/01/2008,0000,106.50000,111.50000,106.00000,111.50000,10757000
02/12/2008,0000,111.00000,119.00000,110.50000,119.00000,16375000
02/13/2008,0000,122.00000,125.50000,118.50000,124.00000,12474000
02/14/2008,0000,124.00000,126.00000,115.50000,118.00000,18792000
02/15/2008,0000,115.50000,121.00000,115.00000,119.50000,12310000
02/18/2008,0000,121.00000,121.00000,114.00000,115.00000,17481000
02/19/2008,0000,116.00000,121.00000,115.50000,117.00000,17714000
02/20/2008,0000,117.50000,118.50000,114.50000,114.50000,10076000
02/21/2008,0000,115.00000,122.00000,115.00000,119.50000,15683000
02/22/2008,0000,119.50000,125.00000,118.00000,124.50000,17724000
02/25/2008,0000,128.00000,133.00000,128.00000,133.00000,11574000
02/26/2008,0000,136.00000,137.00000,127.00000,129.50000,24204000
02/27/2008,0000,131.50000,133.00000,126.50000,129.00000,15546000
02/29/2008,0000,129.00000,132.00000,125.00000,125.00000,13252000
03/03/2008,0000,123.50000,130.50000,122.00000,129.00000,16100000
03/04/2008,0000,130.00000,131.00000,126.50000,131.00000,14331000
03/05/2008,0000,130.00000,130.50000,125.00000,127.00000,22622000
03/06/2008,0000,123.50000,127.00000,118.50000,118.50000,32711000
03/07/2008,0000,115.00000,119.50000,114.00000,119.50000,31956000
03/10/2008,0000,116.50000,118.00000,111.50000,111.50000,25470000
03/11/2008,0000,110.00000,117.50000,110.00000,116.00000,23153000
03/12/2008,0000,120.00000,121.00000,115.50000,116.00000,19683000
03/13/2008,0000,117.00000,118.50000,115.00000,115.00000,8979000
03/14/2008,0000,117.50000,119.50000,116.00000,116.00000,9463000
03/17/2008,0000,115.50000,117.50000,114.50000,116.50000,13628000
03/18/2008,0000,116.50000,116.50000,111.00000,115.00000,17548000
03/19/2008,0000,116.00000,119.50000,114.00000,116.00000,17320000
03/20/2008,0000,114.00000,124.00000,114.00000,124.00000,18950000
03/21/2008,0000,126.00000,126.50000,121.50000,122.00000,18576000
03/24/2008,0000,130.50000,130.50000,124.50000,128.00000,33664000
03/25/2008,0000,127.00000,127.00000,123.50000,123.50000,12523000
03/26/2008,0000,123.50000,126.50000,120.00000,125.00000,18394000
03/27/2008,0000,125.50000,128.50000,123.50000,125.00000,11074000
03/28/2008,0000,128.00000,133.50000,127.00000,133.50000,22857000
03/31/2008,0000,132.00000,132.50000,128.00000,132.50000,16059000
04/01/2008,0000,131.00000,132.00000,123.50000,123.50000,14681000
04/02/2008,0000,123.00000,123.50000,117.50000,119.00000,23684000
04/03/2008,0000,116.00000,120.00000,113.50000,120.00000,13241000
04/07/2008,0000,120.00000,123.50000,118.00000,122.50000,11774000
04/08/2008,0000,122.50000,127.50000,122.00000,127.50000,11313000
04/09/2008,0000,130.00000,130.00000,124.50000,125.00000,6666000
04/10/2008,0000,124.50000,131.00000,124.50000,130.00000,4797000
04/11/2008,0000,130.00000,137.00000,127.00000,135.00000,14392000
04/14/2008,0000,136.00000,144.00000,135.00000,144.00000,21927000
04/15/2008,0000,144.50000,144.50000,138.00000,140.00000,16309000
04/16/2008,0000,142.50000,149.00000,141.00000,145.50000,14902000
04/17/2008,0000,146.50000,150.00000,142.50000,150.00000,17582000
04/18/2008,0000,151.00000,154.00000,145.50000,146.00000,28829000
04/21/2008,0000,149.00000,150.00000,139.50000,146.00000,21853000
04/22/2008,0000,145.50000,148.00000,144.50000,145.50000,11352000
04/23/2008,0000,147.00000,148.00000,140.00000,141.50000,19258000
04/24/2008,0000,141.50000,144.50000,140.00000,143.50000,7878000
04/25/2008,0000,144.00000,145.00000,136.00000,136.50000,15544000
04/28/2008,0000,139.00000,146.00000,137.50000,146.00000,14796000
04/29/2008,0000,146.00000,149.50000,145.00000,145.00000,13228000
04/30/2008,0000,145.50000,151.00000,144.00000,147.50000,12654000
05/02/2008,0000,147.00000,151.00000,145.50000,148.00000,9729000
05/05/2008,0000,153.00000,158.00000,151.50000,151.50000,13248000
05/06/2008,0000,151.00000,153.00000,145.50000,147.00000,8738000
05/07/2008,0000,150.00000,152.50000,148.00000,152.00000,8256000
05/08/2008,0000,151.50000,156.00000,151.00000,155.50000,9230000
05/09/2008,0000,155.50000,159.50000,154.50000,159.00000,8409000
05/12/2008,0000,159.50000,161.50000,156.00000,156.50000,5510000
05/13/2008,0000,156.50000,158.00000,153.50000,155.00000,8085000
05/14/2008,0000,152.00000,152.50000,146.50000,147.00000,15432000
05/15/2008,0000,148.50000,151.00000,147.50000,149.00000,11498000
05/16/2008,0000,149.00000,153.00000,147.00000,151.50000,9974000
05/19/2008,0000,153.00000,156.50000,152.50000,156.00000,11497000
05/20/2008,0000,156.00000,157.00000,145.50000,148.50000,16683000
05/21/2008,0000,145.00000,150.50000,145.00000,145.00000,11279000
05/22/2008,0000,144.50000,147.50000,143.50000,145.50000,7162000
05/23/2008,0000,147.00000,151.00000,146.50000,146.50000,11884000
05/26/2008,0000,149.00000,151.00000,143.00000,143.00000,8748000
05/27/2008,0000,145.00000,150.00000,143.00000,150.00000,10845000
05/28/2008,0000,151.50000,152.00000,144.00000,145.00000,11403000
05/29/2008,0000,147.50000,148.00000,144.00000,148.00000,7576000
05/30/2008,0000,150.00000,150.00000,141.00000,147.00000,14410000
06/02/2008,0000,146.00000,146.50000,138.00000,142.00000,13913000
06/03/2008,0000,139.50000,144.00000,139.50000,140.00000,8059000
06/04/2008,0000,142.50000,142.50000,139.50000,142.00000,5995000
06/05/2008,0000,143.00000,146.50000,140.50000,146.50000,8566000
06/06/2008,0000,148.00000,148.50000,145.00000,145.00000,4415000
06/10/2008,0000,141.00000,141.50000,130.50000,130.50000,16049000
06/11/2008,0000,130.50000,130.50000,125.00000,125.00000,17395000
06/12/2008,0000,121.00000,127.50000,121.00000,125.00000,24800000
06/13/2008,0000,127.00000,133.50000,126.00000,133.50000,12739000
06/16/2008,0000,133.00000,134.50000,130.00000,133.50000,9817000
06/17/2008,0000,133.00000,135.50000,129.00000,135.00000,9857000
06/18/2008,0000,135.50000,137.00000,133.50000,136.50000,7704000
06/19/2008,0000,134.00000,136.00000,133.50000,134.50000,5633000
06/20/2008,0000,135.00000,136.00000,132.50000,135.50000,8885000
06/23/2008,0000,135.00000,141.50000,134.00000,140.00000,10270000
06/24/2008,0000,141.50000,141.50000,132.50000,134.00000,10456000
06/25/2008,0000,134.00000,135.00000,129.50000,130.00000,15694000
06/26/2008,0000,130.00000,131.50000,124.00000,124.50000,14350000
06/27/2008,0000,117.00000,120.00000,116.00000,116.00000,20196000
06/30/2008,0000,116.00000,117.50000,112.00000,114.00000,16100000
07/01/2008,0000,116.00000,116.50000,106.50000,107.00000,9239000
07/02/2008,0000,108.00000,114.00000,107.50000,110.50000,13773000
07/03/2008,0000,107.00000,114.00000,103.00000,112.50000,14174000
07/04/2008,0000,112.50000,117.00000,109.00000,109.00000,10778000
07/07/2008,0000,108.00000,113.00000,104.00000,109.50000,5515000
07/08/2008,0000,109.50000,117.00000,107.50000,111.00000,10805000
07/09/2008,0000,114.00000,118.00000,112.50000,114.50000,9412000
07/10/2008,0000,111.50000,115.50000,110.00000,114.00000,9491000
07/11/2008,0000,114.00000,121.50000,114.00000,121.50000,9601000
07/14/2008,0000,122.50000,128.00000,122.50000,123.00000,11643000
07/15/2008,0000,121.50000,124.50000,114.50000,114.50000,16196000
07/16/2008,0000,114.50000,116.00000,108.00000,108.50000,17179000
07/17/2008,0000,112.00000,116.00000,111.00000,116.00000,13180000
07/18/2008,0000,118.00000,118.00000,108.00000,108.50000,11070000
07/21/2008,0000,113.00000,114.50000,110.00000,111.00000,9272000
07/22/2008,0000,112.00000,115.00000,111.00000,115.00000,5058000
07/23/2008,0000,118.00000,123.00000,116.50000,123.00000,12595000
07/24/2008,0000,124.50000,127.00000,119.50000,127.00000,10480000
07/25/2008,0000,124.00000,125.00000,119.00000,119.50000,11954000
07/29/2008,0000,112.50000,118.50000,112.50000,116.50000,5839000
07/30/2008,0000,120.50000,120.50000,115.00000,115.00000,6959000
07/31/2008,0000,115.00000,118.00000,108.50000,111.00000,11832000
08/01/2008,0000,108.50000,110.00000,105.50000,108.00000,8454000
08/04/2008,0000,106.00000,107.50000,100.50000,100.50000,14091000
08/05/2008,0000,97.00000,98.00000,93.50000,93.50000,12325000
08/06/2008,0000,93.50000,99.00000,90.50000,97.50000,31977000
08/07/2008,0000,97.50000,101.00000,93.00000,93.70000,21223000
08/08/2008,0000,93.70000,96.50000,91.00000,92.80000,26341000
08/11/2008,0000,93.50000,99.20000,92.00000,99.20000,13787000
08/12/2008,0000,101.00000,102.00000,93.00000,94.50000,27092000
08/13/2008,0000,94.00000,95.50000,91.50000,93.90000,18544000
08/14/2008,0000,93.90000,97.00000,93.90000,94.00000,17053000
08/15/2008,0000,95.80000,96.60000,93.10000,94.00000,14305000
08/18/2008,0000,95.00000,95.80000,87.50000,87.50000,22003000
08/19/2008,0000,84.50000,86.60000,83.20000,85.50000,18783000
08/20/2008,0000,85.50000,91.30000,85.50000,90.00000,24632000
08/21/2008,0000,91.00000,95.20000,90.80000,94.50000,30300000
08/22/2008,0000,96.00000,97.50000,94.20000,94.50000,18853000
08/25/2008,0000,96.10000,100.50000,95.10000,99.40000,19742000
08/26/2008,0000,99.40000,99.40000,96.80000,97.50000,10777000
08/27/2008,0000,95.10000,98.30000,95.10000,96.70000,10890000
08/28/2008,0000,96.50000,98.50000,96.00000,96.90000,10003000
08/29/2008,0000,97.00000,97.80000,94.00000,97.70000,14210000
09/01/2008,0000,96.10000,97.90000,94.60000,94.60000,8427000
09/02/2008,0000,95.70000,96.20000,93.80000,94.00000,8863000
09/03/2008,0000,94.00000,95.00000,87.50000,87.80000,11031000
09/04/2008,0000,86.00000,88.00000,85.70000,88.00000,7587000
09/05/2008,0000,86.00000,89.00000,85.40000,86.20000,11866000
09/08/2008,0000,91.60000,92.20000,90.00000,92.20000,7371000
09/09/2008,0000,92.20000,94.10000,86.10000,88.30000,22260000
09/10/2008,0000,88.30000,92.50000,87.10000,92.50000,12773000
09/11/2008,0000,91.00000,93.00000,86.10000,86.10000,19880000
09/12/2008,0000,87.00000,88.80000,85.00000,86.10000,19849000
09/15/2008,0000,84.50000,84.50000,80.10000,80.10000,12320000
09/16/2008,0000,74.50000,76.50000,74.50000,74.50000,10216000
09/17/2008,0000,75.00000,77.00000,69.30000,69.30000,17414000
09/18/2008,0000,64.50000,64.50000,64.50000,64.50000,1677000
09/19/2008,0000,63.10000,67.50000,61.40000,62.50000,78834000
09/22/2008,0000,63.90000,65.70000,62.30000,65.10000,38081000
09/23/2008,0000,65.20000,69.60000,65.20000,69.60000,40778000
09/24/2008,0000,69.60000,72.40000,69.40000,69.60000,41817000
09/25/2008,0000,68.00000,69.60000,67.00000,67.70000,15631000
09/26/2008,0000,67.70000,68.60000,63.00000,63.20000,14443000
09/30/2008,0000,58.80000,58.80000,58.80000,58.80000,4029000
10/01/2008,0000,58.80000,61.20000,54.70000,56.50000,21768000
10/02/2008,0000,55.00000,57.60000,52.60000,52.70000,20686000
10/03/2008,0000,49.05000,49.50000,49.05000,49.05000,11264000
10/06/2008,0000,45.65000,47.60000,45.65000,45.65000,26897000
10/07/2008,0000,42.50000,43.85000,42.50000,43.35000,41852000
10/08/2008,0000,41.60000,45.00000,40.70000,41.40000,35648000
10/09/2008,0000,43.00000,44.25000,41.70000,43.00000,33139000
10/13/2008,0000,42.30000,42.50000,41.50000,41.50000,15085000
10/14/2008,0000,44.40000,44.40000,44.30000,44.40000,16791000
10/15/2008,0000,44.50000,47.40000,44.50000,47.30000,42698000
10/16/2008,0000,45.65000,46.50000,45.65000,45.65000,28960000
10/17/2008,0000,46.15000,46.70000,44.10000,44.10000,16960000
10/20/2008,0000,42.65000,46.90000,42.60000,46.90000,26058000
10/21/2008,0000,47.80000,48.55000,45.30000,45.30000,22402000
10/22/2008,0000,43.80000,45.30000,43.75000,43.75000,10810000
10/23/2008,0000,42.25000,42.25000,42.25000,42.25000,1529000
10/24/2008,0000,40.80000,40.80000,40.80000,40.80000,1862000
10/27/2008,0000,37.95000,37.95000,37.95000,37.95000,3803000
10/28/2008,0000,35.30000,37.70000,35.30000,37.30000,23211000
10/29/2008,0000,39.80000,39.80000,35.30000,35.60000,19718000
10/30/2008,0000,36.50000,38.05000,36.30000,38.05000,9610000
10/31/2008,0000,39.90000,40.70000,39.00000,40.70000,16325000
11/03/2008,0000,41.45000,43.50000,39.45000,43.50000,35594000
11/04/2008,0000,43.10000,46.50000,42.60000,46.00000,29098000
11/05/2008,0000,47.00000,49.20000,45.60000,48.00000,42937000
11/06/2008,0000,44.65000,45.80000,44.65000,44.65000,19844000
11/07/2008,0000,41.55000,46.70000,41.55000,45.60000,23297000
11/10/2008,0000,45.00000,48.60000,43.30000,47.70000,25369000
11/11/2008,0000,46.60000,47.60000,45.00000,45.60000,19391000
11/12/2008,0000,45.50000,46.30000,43.90000,44.00000,12342000
11/13/2008,0000,41.50000,42.20000,40.95000,40.95000,14236000
11/14/2008,0000,42.50000,43.30000,41.60000,41.70000,15432000
11/17/2008,0000,41.20000,43.10000,40.50000,42.50000,9771000
11/18/2008,0000,42.40000,44.00000,41.80000,42.30000,16173000
11/19/2008,0000,43.00000,43.15000,40.60000,40.80000,13106000
11/20/2008,0000,40.00000,41.95000,38.50000,39.00000,17737000
11/21/2008,0000,37.70000,40.70000,37.20000,40.55000,13601000
11/24/2008,0000,40.50000,43.35000,40.35000,43.35000,17324000
11/25/2008,0000,45.80000,46.20000,43.70000,44.30000,22953000
11/26/2008,0000,45.65000,47.35000,45.00000,47.35000,22898000
11/27/2008,0000,48.05000,50.40000,47.70000,49.05000,24690000
11/28/2008,0000,49.00000,50.40000,48.00000,48.20000,24009000
12/01/2008,0000,49.10000,51.50000,48.70000,51.00000,29756000
12/02/2008,0000,48.10000,50.00000,48.00000,48.60000,19362000
12/03/2008,0000,49.35000,50.80000,47.70000,47.70000,35748000
12/04/2008,0000,48.00000,48.50000,44.40000,45.05000,32339000
12/05/2008,0000,44.00000,45.25000,43.60000,44.00000,14101000
12/08/2008,0000,44.70000,47.05000,44.60000,47.05000,24762000
12/09/2008,0000,48.10000,49.30000,47.10000,47.75000,30584000
12/10/2008,0000,48.50000,51.00000,48.30000,51.00000,41780000
12/11/2008,0000,52.00000,54.50000,52.00000,53.40000,45990000
12/12/2008,0000,54.00000,55.80000,50.10000,53.10000,41218000
12/15/2008,0000,55.00000,55.50000,53.00000,53.40000,34394000
12/16/2008,0000,52.50000,53.50000,52.00000,52.80000,16464000
12/17/2008,0000,53.70000,54.50000,52.80000,53.00000,30781000
12/18/2008,0000,54.00000,56.50000,53.60000,56.50000,39756000
12/19/2008,0000,55.60000,56.50000,54.40000,54.80000,21350000
12/22/2008,0000,55.00000,55.30000,51.00000,51.00000,22321000
12/23/2008,0000,50.50000,51.60000,49.60000,50.80000,29905000
12/24/2008,0000,49.80000,51.40000,49.80000,50.80000,16552000
12/25/2008,0000,51.40000,52.20000,50.80000,51.20000,18207000
12/26/2008,0000,51.20000,52.30000,50.80000,51.60000,13880000
12/29/2008,0000,51.60000,52.00000,50.30000,50.50000,7582000
12/30/2008,0000,51.10000,53.40000,51.10000,53.00000,18163000
12/31/2008,0000,53.40000,53.80000,51.80000,52.20000,12686000
01/05/2009,0000,54.70000,55.60000,53.80000,55.10000,26888000
01/06/2009,0000,55.10000,56.40000,54.30000,55.80000,25853000
01/07/2009,0000,56.80000,58.30000,56.20000,56.20000,23414000
01/08/2009,0000,55.60000,55.80000,52.30000,52.30000,23742000
01/09/2009,0000,52.50000,54.50000,52.10000,54.50000,21314000
01/12/2009,0000,53.00000,53.80000,52.00000,52.10000,18180000
01/13/2009,0000,51.90000,53.20000,51.90000,52.80000,12012000
01/14/2009,0000,53.00000,55.20000,53.00000,55.00000,25497000
01/15/2009,0000,53.00000,53.50000,52.20000,52.80000,18828000
01/16/2009,0000,53.70000,54.70000,52.80000,54.30000,18721000
01/19/2009,0000,53.90000,54.80000,53.90000,54.40000,8840000
01/20/2009,0000,53.80000,55.60000,53.40000,55.00000,18066000
01/21/2009,0000,54.30000,54.90000,53.50000,54.10000,14404000
02/02/2009,0000,54.40000,56.00000,53.80000,55.80000,16233000
02/03/2009,0000,56.70000,57.80000,56.00000,56.30000,16718000
02/04/2009,0000,56.90000,57.30000,55.60000,56.10000,13920000
02/05/2009,0000,56.00000,57.20000,55.70000,56.40000,10480000
02/06/2009,0000,57.20000,60.00000,57.00000,60.00000,23618000
02/09/2009,0000,60.80000,62.20000,60.00000,60.00000,23714000
02/10/2009,0000,60.20000,61.30000,59.00000,59.50000,13635000
02/11/2009,0000,58.80000,60.30000,58.30000,58.90000,19028000
02/12/2009,0000,58.50000,59.40000,56.50000,56.70000,16717000
02/13/2009,0000,57.00000,58.40000,57.00000,57.60000,14632000
02/16/2009,0000,57.60000,58.40000,57.10000,57.70000,9057000
02/17/2009,0000,57.30000,58.00000,55.70000,55.90000,13614000
02/18/2009,0000,55.40000,55.40000,54.10000,54.60000,18925000
02/19/2009,0000,54.00000,55.80000,53.50000,54.80000,16968000
02/20/2009,0000,54.50000,55.70000,54.00000,54.00000,13230000
02/23/2009,0000,53.80000,54.50000,53.50000,54.10000,11390000
02/24/2009,0000,53.50000,53.70000,52.80000,53.00000,17861000
02/25/2009,0000,53.70000,54.80000,53.50000,54.00000,13646000
02/26/2009,0000,54.50000,54.80000,53.00000,53.10000,12221000
02/27/2009,0000,53.50000,54.10000,53.20000,53.60000,7661000
03/02/2009,0000,53.20000,53.20000,50.10000,50.70000,19692000
03/03/2009,0000,50.00000,50.50000,49.00000,50.50000,17172000
03/04/2009,0000,50.10000,52.20000,50.10000,51.70000,18128000
03/05/2009,0000,52.20000,53.40000,52.10000,52.20000,19298000
03/06/2009,0000,52.00000,52.60000,51.20000,51.60000,9847000
03/09/2009,0000,52.40000,52.60000,50.00000,50.50000,16253000
03/10/2009,0000,50.60000,52.30000,50.60000,52.30000,14742000
03/11/2009,0000,53.40000,54.40000,52.60000,53.90000,31374000
03/12/2009,0000,54.50000,55.20000,53.20000,53.30000,30923000
03/13/2009,0000,54.50000,55.20000,53.80000,54.60000,24562000
03/16/2009,0000,55.00000,55.60000,54.30000,54.60000,27072000
03/17/2009,0000,55.20000,58.40000,55.00000,58.40000,57727000
03/18/2009,0000,59.00000,61.30000,58.80000,58.90000,60139000
03/19/2009,0000,60.10000,62.90000,59.90000,62.10000,57277000
03/20/2009,0000,63.50000,63.80000,60.90000,62.50000,33738000
03/23/2009,0000,63.40000,66.80000,61.60000,66.80000,39745000
03/24/2009,0000,67.90000,71.10000,67.90000,70.50000,36247000
03/25/2009,0000,70.40000,73.60000,69.20000,72.90000,31253000
03/26/2009,0000,72.50000,72.90000,69.60000,70.00000,29547000
03/27/2009,0000,71.00000,72.00000,70.00000,70.20000,26126000
03/30/2009,0000,70.00000,71.20000,66.60000,67.10000,25010000
03/31/2009,0000,68.40000,71.00000,67.80000,69.50000,29699000
04/01/2009,0000,70.80000,73.70000,70.50000,73.70000,28603000
04/02/2009,0000,75.50000,75.90000,72.30000,74.40000,34695000
04/03/2009,0000,74.40000,75.70000,74.00000,74.00000,23579000
04/06/2009,0000,74.90000,75.00000,73.10000,73.50000,20622000
04/07/2009,0000,73.00000,73.50000,71.50000,71.80000,20729000
04/08/2009,0000,71.00000,73.50000,69.00000,69.80000,28738000
04/09/2009,0000,71.30000,73.90000,71.00000,73.10000,24790000
04/10/2009,0000,74.50000,74.50000,71.50000,73.20000,16191000
04/13/2009,0000,73.00000,77.30000,72.80000,76.20000,20993000
04/14/2009,0000,75.20000,76.20000,74.10000,75.80000,11186000
04/15/2009,0000,75.10000,78.50000,74.20000,78.50000,12276000
04/16/2009,0000,79.00000,79.90000,75.00000,76.60000,30452000
04/17/2009,0000,77.80000,77.80000,71.30000,71.50000,27768000
04/20/2009,0000,71.50000,72.50000,69.00000,71.40000,17968000
04/21/2009,0000,70.00000,73.40000,69.90000,73.00000,20417000
04/22/2009,0000,73.00000,74.60000,72.00000,72.00000,22223000
04/23/2009,0000,72.00000,72.00000,70.10000,71.10000,16868000
04/24/2009,0000,71.40000,74.80000,71.40000,73.60000,27944000
04/27/2009,0000,74.50000,75.20000,71.10000,71.60000,17497000
04/28/2009,0000,72.20000,72.90000,69.60000,70.20000,17653000
04/29/2009,0000,70.90000,71.80000,69.70000,70.90000,14501000
04/30/2009,0000,75.80000,75.80000,75.80000,75.80000,15406000
05/04/2009,0000,81.10000,81.10000,81.10000,81.10000,4960000
05/05/2009,0000,86.70000,86.70000,86.70000,86.70000,7362000
05/06/2009,0000,92.70000,92.70000,90.70000,92.70000,43634000
05/07/2009,0000,96.10000,99.10000,95.00000,99.10000,41016000
05/08/2009,0000,99.10000,99.10000,94.50000,95.50000,21666000
05/11/2009,0000,95.70000,102.00000,95.70000,102.00000,23168000
05/12/2009,0000,100.00000,100.00000,95.30000,95.50000,29378000
05/13/2009,0000,97.70000,102.00000,97.20000,100.00000,30299000
05/14/2009,0000,95.90000,97.90000,95.10000,96.00000,24886000
05/15/2009,0000,98.50000,101.00000,97.40000,100.00000,27815000
05/18/2009,0000,100.00000,102.50000,98.20000,98.60000,16925000
05/19/2009,0000,103.00000,105.50000,99.80000,101.50000,27864000
05/20/2009,0000,103.00000,103.50000,98.70000,99.40000,16963000
05/21/2009,0000,99.40000,106.00000,99.40000,105.50000,30630000
05/22/2009,0000,103.50000,107.50000,103.50000,104.00000,21798000
05/25/2009,0000,106.00000,110.50000,105.00000,106.50000,18786000
05/26/2009,0000,108.00000,108.00000,100.00000,101.00000,14333000
05/27/2009,0000,102.00000,106.00000,101.50000,104.00000,16448000
06/01/2009,0000,106.00000,108.00000,104.00000,105.00000,16687000
06/02/2009,0000,107.00000,112.00000,104.50000,112.00000,39833000
06/03/2009,0000,109.00000,111.00000,105.00000,108.00000,23732000
06/04/2009,0000,108.00000,110.00000,102.50000,108.00000,23548000
06/05/2009,0000,109.00000,109.00000,104.00000,104.00000,12730000
06/08/2009,0000,108.00000,108.00000,100.00000,100.00000,17403000
06/09/2009,0000,100.00000,100.00000,93.20000,95.00000,24333000
06/10/2009,0000,97.00000,98.60000,95.20000,96.20000,18145000
06/11/2009,0000,96.00000,97.40000,93.00000,94.30000,29854000
06/12/2009,0000,94.30000,97.80000,94.00000,94.00000,30939000
06/15/2009,0000,93.60000,93.60000,87.50000,88.00000,20511000
06/16/2009,0000,88.50000,94.10000,88.20000,94.10000,25130000
06/17/2009,0000,97.00000,97.50000,91.50000,92.30000,31934000
06/18/2009,0000,92.50000,94.60000,92.30000,94.30000,16226000
06/19/2009,0000,95.00000,99.80000,94.60000,98.30000,24249000
06/22/2009,0000,98.70000,102.50000,96.70000,100.50000,22860000
06/23/2009,0000,97.80000,100.50000,97.10000,97.10000,15589000
06/24/2009,0000,97.30000,103.50000,95.60000,99.60000,25385000
06/25/2009,0000,100.50000,103.00000,100.00000,102.00000,16101000
06/26/2009,0000,102.50000,103.50000,100.50000,100.50000,9656000
06/29/2009,0000,101.50000,102.00000,98.10000,98.10000,8491000
06/30/2009,0000,99.00000,102.00000,97.30000,97.40000,14733000
07/01/2009,0000,97.50000,102.00000,97.50000,101.50000,14051000
07/02/2009,0000,102.50000,108.50000,102.00000,108.50000,30035000
07/03/2009,0000,108.50000,110.50000,106.00000,107.00000,22226000
07/06/2009,0000,108.50000,110.00000,107.00000,110.00000,11665000
07/07/2009,0000,111.50000,111.50000,108.00000,108.00000,14667000
07/08/2009,0000,107.50000,111.00000,105.00000,107.00000,15205000
07/09/2009,0000,108.00000,109.50000,107.00000,108.00000,8544000
07/10/2009,0000,108.00000,109.00000,105.50000,105.50000,9526000
07/13/2009,0000,105.50000,106.00000,99.70000,100.00000,16535000
07/14/2009,0000,101.50000,103.00000,99.10000,102.50000,13476000
07/15/2009,0000,104.00000,109.50000,103.00000,107.50000,22164000
07/16/2009,0000,108.50000,110.00000,106.00000,106.00000,13062000
07/17/2009,0000,109.00000,109.00000,106.50000,108.00000,7555000
07/20/2009,0000,108.00000,109.50000,105.00000,109.50000,11978000
07/21/2009,0000,110.50000,111.50000,106.00000,106.50000,10960000
07/22/2009,0000,106.50000,109.50000,106.00000,108.50000,8081000
07/23/2009,0000,108.00000,109.00000,106.00000,106.00000,7233000
07/24/2009,0000,108.00000,109.50000,107.00000,108.00000,9728000
07/27/2009,0000,109.50000,111.00000,107.50000,109.50000,12385000
07/28/2009,0000,110.50000,112.00000,108.00000,109.00000,11985000
07/29/2009,0000,110.00000,111.00000,108.00000,108.00000,8409000
07/30/2009,0000,108.00000,108.00000,104.00000,105.50000,10302000
07/31/2009,0000,107.00000,107.50000,104.00000,104.00000,8484000
08/03/2009,0000,104.00000,106.00000,104.00000,105.00000,11048000
08/04/2009,0000,107.00000,107.50000,102.50000,104.50000,9915000
08/05/2009,0000,105.00000,105.00000,103.00000,103.00000,7121000
08/06/2009,0000,103.50000,104.50000,99.00000,101.50000,13330000
08/10/2009,0000,100.00000,101.50000,98.80000,99.60000,6447000
08/11/2009,0000,96.50000,101.00000,94.00000,100.50000,9898000
08/12/2009,0000,97.30000,99.30000,96.80000,97.40000,8603000
08/13/2009,0000,96.80000,99.20000,96.80000,98.50000,9697000
08/14/2009,0000,99.50000,100.00000,97.50000,97.50000,8477000
08/17/2009,0000,96.50000,97.20000,95.00000,96.00000,7696000
08/18/2009,0000,95.50000,95.60000,91.00000,92.80000,8638000
08/19/2009,0000,93.50000,93.90000,91.20000,91.70000,6295000
08/20/2009,0000,92.00000,94.50000,89.20000,92.50000,13308000
08/21/2009,0000,93.50000,94.40000,90.10000,90.80000,10701000
08/24/2009,0000,93.00000,97.10000,93.00000,97.10000,17501000
08/25/2009,0000,97.00000,99.30000,96.10000,98.50000,15862000
08/26/2009,0000,99.00000,99.00000,93.50000,94.00000,13173000
08/27/2009,0000,93.20000,95.80000,92.50000,94.50000,5533000
08/28/2009,0000,95.00000,96.90000,94.10000,94.90000,6201000
08/31/2009,0000,95.50000,96.80000,95.10000,95.40000,6118000
09/01/2009,0000,95.50000,99.30000,95.00000,99.30000,9513000
09/02/2009,0000,99.00000,99.40000,97.80000,99.10000,5324000
09/03/2009,0000,99.00000,101.50000,98.80000,99.80000,10428000
09/04/2009,0000,101.00000,101.50000,98.00000,98.00000,7614000
09/07/2009,0000,99.00000,100.00000,97.60000,99.00000,6061000
09/08/2009,0000,101.50000,105.50000,101.50000,103.50000,21265000
09/09/2009,0000,105.00000,106.00000,103.50000,105.00000,11604000
09/10/2009,0000,109.50000,109.50000,105.00000,105.50000,13725000
09/11/2009,0000,105.50000,107.00000,104.00000,107.00000,6863000
09/14/2009,0000,107.00000,107.00000,103.00000,103.00000,5638000
09/15/2009,0000,102.50000,104.50000,102.50000,104.00000,4484000
09/16/2009,0000,105.00000,109.00000,104.50000,108.00000,15757000
09/17/2009,0000,109.50000,115.50000,109.00000,114.00000,23396000
09/18/2009,0000,114.00000,115.50000,112.50000,114.50000,7775000
09/21/2009,0000,118.00000,118.00000,113.00000,113.00000,9284000
09/22/2009,0000,113.00000,113.50000,110.00000,110.00000,7588000
09/23/2009,0000,110.00000,113.00000,109.00000,109.00000,7036000
09/24/2009,0000,109.50000,110.00000,107.00000,108.00000,4641000
09/25/2009,0000,108.00000,110.00000,107.50000,109.00000,3693000
09/28/2009,0000,109.00000,109.00000,106.50000,108.50000,2496000
09/29/2009,0000,110.00000,112.50000,110.00000,112.00000,5944000
09/30/2009,0000,112.00000,117.00000,112.00000,115.00000,11413000
10/01/2009,0000,118.00000,118.50000,115.50000,117.50000,12617000
10/02/2009,0000,115.50000,116.50000,110.00000,111.00000,14066000
10/05/2009,0000,109.00000,112.00000,109.00000,111.50000,6690000
10/06/2009,0000,112.50000,114.00000,112.00000,114.00000,5856000
10/07/2009,0000,116.00000,121.50000,114.50000,121.50000,17050000
10/08/2009,0000,122.50000,122.50000,116.00000,116.50000,7458000
10/09/2009,0000,118.00000,121.00000,117.50000,120.00000,8610000
10/12/2009,0000,121.00000,122.00000,115.50000,119.50000,7431000
10/13/2009,0000,116.00000,118.50000,116.00000,117.00000,6187000
10/14/2009,0000,118.50000,118.50000,116.00000,117.00000,7643000
10/15/2009,0000,118.50000,118.50000,115.00000,116.50000,10744000
10/16/2009,0000,116.50000,119.00000,116.00000,117.00000,8311000
10/19/2009,0000,118.50000,118.50000,116.50000,118.00000,3806000
10/20/2009,0000,118.50000,118.50000,116.50000,116.50000,3285000
10/21/2009,0000,116.00000,117.50000,115.00000,115.00000,3872000
10/22/2009,0000,115.00000,115.50000,113.00000,113.50000,4808000
10/23/2009,0000,114.00000,116.50000,114.00000,115.50000,4417000
10/26/2009,0000,115.50000,116.00000,112.50000,112.50000,5929000
10/27/2009,0000,110.50000,112.50000,110.00000,111.00000,6843000
10/28/2009,0000,110.00000,112.50000,109.00000,109.00000,5576000
10/29/2009,0000,106.50000,107.50000,101.50000,103.00000,18475000
10/30/2009,0000,104.00000,105.00000,103.00000,103.00000,8689000
11/02/2009,0000,100.00000,104.00000,99.60000,104.00000,8943000
11/03/2009,0000,104.00000,105.00000,102.50000,105.00000,5003000
11/04/2009,0000,106.00000,109.00000,105.00000,108.00000,8675000
11/05/2009,0000,108.00000,108.50000,106.50000,108.00000,5090000
11/06/2009,0000,109.50000,110.00000,107.00000,107.00000,4644000
11/09/2009,0000,108.50000,111.00000,107.00000,111.00000,6028000
11/10/2009,0000,112.00000,112.50000,111.00000,112.00000,3499000
11/11/2009,0000,111.00000,111.50000,109.50000,111.00000,3451000
11/12/2009,0000,110.50000,111.50000,108.50000,108.50000,4241000
11/13/2009,0000,108.00000,110.50000,108.00000,110.50000,3256000
11/16/2009,0000,110.50000,111.50000,108.00000,109.00000,4073000
11/17/2009,0000,109.00000,113.00000,108.50000,109.00000,12855000
11/18/2009,0000,109.50000,110.50000,106.00000,106.50000,11907000
11/19/2009,0000,106.50000,107.00000,103.50000,104.50000,16432000
11/20/2009,0000,104.00000,106.50000,103.00000,104.50000,8946000
11/23/2009,0000,104.50000,105.00000,103.00000,103.00000,6004000
11/24/2009,0000,104.00000,106.50000,104.00000,105.00000,10280000
11/25/2009,0000,105.00000,106.00000,104.50000,105.00000,4389000
11/26/2009,0000,106.50000,108.00000,105.50000,107.00000,8002000
11/27/2009,0000,105.00000,105.50000,103.00000,103.00000,8272000
11/30/2009,0000,104.50000,104.50000,103.50000,103.50000,3874000
12/01/2009,0000,103.50000,104.50000,103.00000,103.50000,3102000
12/02/2009,0000,104.50000,107.50000,104.00000,107.00000,9845000
12/03/2009,0000,107.50000,108.00000,106.00000,106.50000,4621000
12/04/2009,0000,106.50000,106.50000,105.00000,105.50000,4281000
12/07/2009,0000,106.00000,108.00000,105.50000,107.50000,6368000
12/08/2009,0000,108.00000,108.50000,105.00000,105.00000,6238000
12/09/2009,0000,106.00000,109.00000,106.00000,109.00000,10215000
12/11/2009,0000,109.00000,109.00000,107.50000,108.50000,4062000
12/14/2009,0000,108.50000,110.00000,108.00000,109.50000,6087000
12/15/2009,0000,109.50000,110.00000,108.00000,108.00000,7885000
12/16/2009,0000,109.00000,109.50000,107.00000,107.00000,3331000
12/17/2009,0000,109.00000,109.00000,107.50000,108.00000,3727000
12/18/2009,0000,108.00000,108.50000,106.50000,108.00000,3164000
12/21/2009,0000,109.00000,109.00000,107.50000,108.00000,2976000
12/22/2009,0000,109.00000,110.50000,108.00000,110.00000,5836000
12/23/2009,0000,110.50000,110.50000,108.50000,109.00000,3734000
12/25/2009,0000,112.50000,112.50000,109.50000,110.00000,3141000
12/28/2009,0000,110.50000,112.50000,110.00000,111.50000,3229000
12/29/2009,0000,112.50000,112.50000,111.00000,112.00000,2093072
