DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,81.60000,81.60000,80.00000,80.50000,201000
04/03/2007,0000,81.00000,81.00000,79.10000,80.00000,27000
04/04/2007,0000,80.00000,80.20000,79.50000,79.60000,37000
04/09/2007,0000,80.00000,80.80000,79.90000,80.00000,90000
04/10/2007,0000,80.00000,80.10000,79.60000,80.00000,30000
04/11/2007,0000,80.00000,81.50000,79.80000,81.40000,275000
04/12/2007,0000,81.50000,81.60000,81.40000,81.60000,219000
04/13/2007,0000,82.00000,82.00000,80.80000,81.20000,190000
04/16/2007,0000,81.50000,82.40000,81.40000,81.70000,327000
04/17/2007,0000,81.20000,82.00000,81.00000,81.20000,48000
04/18/2007,0000,81.50000,81.50000,80.20000,80.20000,119000
04/19/2007,0000,80.00000,81.00000,80.00000,80.90000,129000
04/20/2007,0000,80.70000,80.70000,80.10000,80.70000,62000
04/23/2007,0000,80.20000,80.90000,80.20000,80.50000,50000
04/24/2007,0000,80.50000,80.70000,80.50000,80.50000,122000
04/25/2007,0000,82.00000,82.00000,80.20000,80.50000,46000
04/26/2007,0000,80.50000,80.50000,80.30000,80.40000,64000
04/27/2007,0000,80.40000,80.40000,80.30000,80.40000,76000
04/30/2007,0000,80.50000,80.50000,79.90000,80.00000,209000
05/02/2007,0000,80.00000,80.10000,79.90000,80.00000,253000
05/03/2007,0000,80.00000,80.40000,80.00000,80.00000,81000
05/04/2007,0000,80.20000,80.20000,79.90000,80.00000,30000
05/07/2007,0000,80.00000,80.00000,79.90000,79.90000,56000
05/08/2007,0000,79.90000,79.90000,79.50000,79.80000,33000
05/09/2007,0000,79.60000,79.60000,79.30000,79.30000,664000
05/10/2007,0000,79.50000,79.50000,79.20000,79.20000,150000
05/11/2007,0000,79.00000,79.30000,79.00000,79.20000,17000
05/14/2007,0000,79.20000,79.20000,79.20000,79.20000,12000
05/15/2007,0000,79.20000,79.60000,79.20000,79.50000,59000
05/16/2007,0000,79.50000,79.50000,79.20000,79.30000,78000
05/17/2007,0000,79.50000,82.00000,79.40000,79.40000,95000
05/18/2007,0000,79.50000,79.70000,79.20000,79.30000,73000
05/21/2007,0000,79.30000,79.30000,79.00000,79.30000,40000
05/22/2007,0000,79.20000,80.00000,79.20000,79.50000,63000
05/23/2007,0000,80.00000,80.00000,79.20000,79.20000,158000
05/24/2007,0000,79.20000,80.00000,79.20000,80.00000,112000
05/25/2007,0000,80.00000,80.00000,79.00000,79.00000,133000
05/28/2007,0000,80.00000,80.00000,79.70000,79.80000,371000
05/29/2007,0000,79.80000,80.00000,78.00000,78.00000,268000
05/30/2007,0000,78.00000,79.70000,77.80000,78.70000,285000
05/31/2007,0000,79.00000,79.40000,78.60000,78.60000,423000
06/01/2007,0000,78.60000,78.80000,78.10000,78.60000,146000
06/04/2007,0000,79.00000,79.00000,78.20000,78.80000,214000
06/05/2007,0000,78.00000,78.90000,77.80000,78.50000,152000
06/06/2007,0000,78.90000,80.00000,78.00000,79.00000,521000
06/07/2007,0000,79.80000,81.00000,79.50000,80.00000,181000
06/08/2007,0000,80.60000,80.70000,79.80000,79.80000,102000
06/11/2007,0000,80.00000,80.50000,79.50000,80.50000,107000
06/12/2007,0000,81.00000,81.00000,79.90000,80.20000,263000
06/13/2007,0000,81.00000,81.50000,80.90000,81.50000,438000
06/14/2007,0000,81.90000,81.90000,81.00000,81.70000,122000
06/15/2007,0000,82.00000,82.00000,80.20000,81.00000,166000
06/20/2007,0000,80.80000,82.40000,80.80000,82.40000,357000
06/21/2007,0000,83.00000,84.60000,82.80000,84.40000,451000
06/22/2007,0000,85.00000,86.50000,84.00000,86.00000,353000
06/25/2007,0000,86.00000,86.80000,85.20000,86.20000,148000
06/26/2007,0000,86.20000,86.80000,85.30000,85.90000,127000
06/27/2007,0000,85.90000,86.50000,85.50000,86.50000,72000
06/28/2007,0000,86.00000,86.90000,85.20000,86.00000,77000
06/29/2007,0000,86.00000,86.20000,85.10000,85.70000,306000
07/02/2007,0000,85.70000,86.00000,84.50000,85.00000,214000
07/03/2007,0000,80.70000,80.70000,80.50000,80.60000,157000
07/04/2007,0000,80.60000,84.20000,80.50000,84.20000,342000
07/05/2007,0000,84.50000,84.50000,82.60000,82.90000,179000
07/06/2007,0000,84.00000,84.50000,83.00000,84.20000,371000
07/09/2007,0000,84.20000,87.90000,83.60000,87.90000,291000
07/10/2007,0000,88.50000,89.30000,88.10000,89.00000,551000
07/11/2007,0000,89.00000,89.20000,88.80000,89.00000,292000
07/12/2007,0000,89.00000,89.00000,83.00000,86.00000,108000
07/13/2007,0000,87.20000,88.00000,82.00000,85.00000,129000
07/16/2007,0000,84.90000,84.90000,83.00000,83.70000,59000
07/17/2007,0000,84.50000,87.80000,84.50000,87.40000,182000
07/18/2007,0000,87.50000,88.00000,85.10000,86.10000,203000
07/19/2007,0000,85.50000,87.30000,85.50000,86.80000,252000
07/20/2007,0000,86.00000,86.20000,82.50000,82.50000,258000
07/23/2007,0000,85.20000,88.00000,85.20000,88.00000,209000
07/24/2007,0000,88.80000,93.90000,88.50000,93.30000,909000
07/25/2007,0000,93.00000,93.80000,92.00000,93.80000,397000
07/26/2007,0000,93.50000,94.00000,93.00000,93.50000,256000
07/27/2007,0000,89.00000,93.50000,89.00000,92.50000,277000
07/30/2007,0000,88.00000,94.00000,88.00000,93.00000,412000
07/31/2007,0000,93.00000,93.00000,88.20000,92.00000,444000
08/01/2007,0000,88.40000,88.80000,85.60000,85.60000,613000
08/02/2007,0000,86.50000,86.50000,84.10000,85.50000,151000
08/03/2007,0000,86.50000,87.80000,86.50000,87.40000,36000
08/06/2007,0000,86.00000,86.90000,86.00000,86.40000,35000
08/07/2007,0000,86.40000,86.60000,86.00000,86.00000,135000
08/08/2007,0000,86.00000,87.40000,85.80000,87.40000,101000
08/09/2007,0000,88.00000,89.00000,87.30000,88.50000,59000
08/10/2007,0000,87.00000,87.00000,85.50000,86.00000,118000
08/13/2007,0000,86.10000,86.80000,86.00000,86.80000,53000
08/14/2007,0000,86.90000,88.00000,86.90000,87.80000,69000
08/15/2007,0000,86.00000,86.00000,84.50000,84.50000,3820000
08/16/2007,0000,81.20000,81.20000,79.10000,79.10000,258000
08/17/2007,0000,79.50000,80.00000,77.00000,77.00000,154000
08/20/2007,0000,77.00000,78.00000,76.90000,78.00000,1167000
08/21/2007,0000,78.00000,78.60000,78.00000,78.00000,146000
08/22/2007,0000,78.20000,78.40000,77.10000,78.20000,258000
08/23/2007,0000,78.20000,79.40000,78.10000,79.40000,149000
08/24/2007,0000,79.40000,80.00000,78.50000,80.00000,30000
08/27/2007,0000,82.00000,82.00000,80.40000,81.70000,66000
08/28/2007,0000,82.00000,82.00000,81.60000,81.90000,53000
08/29/2007,0000,81.60000,83.00000,81.60000,83.00000,62000
08/30/2007,0000,83.40000,83.40000,82.10000,82.30000,18000
08/31/2007,0000,82.10000,84.50000,81.40000,84.50000,497000
09/03/2007,0000,81.90000,83.80000,81.90000,82.90000,102000
09/04/2007,0000,82.90000,82.90000,82.10000,82.10000,14000
09/05/2007,0000,80.80000,81.20000,80.50000,80.60000,327000
09/06/2007,0000,80.00000,81.90000,80.00000,81.90000,82000
09/07/2007,0000,81.90000,81.90000,81.00000,81.90000,47000
09/10/2007,0000,81.90000,82.50000,81.10000,81.90000,96000
09/11/2007,0000,81.60000,82.00000,81.60000,81.80000,29000
09/12/2007,0000,81.90000,82.00000,81.20000,81.40000,78000
09/13/2007,0000,82.80000,82.80000,81.40000,81.40000,51000
09/14/2007,0000,82.40000,82.70000,82.20000,82.70000,72000
09/17/2007,0000,82.40000,82.40000,81.30000,81.50000,23000
09/19/2007,0000,82.40000,82.50000,81.90000,82.00000,53000
09/20/2007,0000,81.90000,82.50000,81.90000,82.00000,60000
09/21/2007,0000,82.00000,82.00000,81.00000,81.90000,350000
09/26/2007,0000,82.50000,82.50000,81.10000,81.90000,49000
09/27/2007,0000,81.90000,82.00000,81.20000,82.00000,197000
09/28/2007,0000,81.90000,82.40000,81.30000,82.40000,223000
10/01/2007,0000,82.00000,82.00000,81.80000,81.90000,94000
10/02/2007,0000,82.40000,83.50000,81.90000,83.50000,214000
10/03/2007,0000,83.50000,84.60000,83.50000,84.60000,317000
10/04/2007,0000,84.60000,85.00000,84.60000,84.90000,425000
10/05/2007,0000,85.00000,85.00000,84.30000,84.80000,250000
10/08/2007,0000,78.90000,82.90000,78.90000,81.50000,129000
10/09/2007,0000,81.50000,82.20000,81.00000,81.40000,203000
10/11/2007,0000,81.90000,83.80000,81.30000,81.50000,219000
10/12/2007,0000,81.50000,81.80000,81.50000,81.80000,53000
10/15/2007,0000,81.80000,82.20000,81.60000,81.90000,223000
10/16/2007,0000,81.90000,82.00000,81.90000,81.90000,94000
10/17/2007,0000,82.00000,87.60000,82.00000,87.60000,303000
10/18/2007,0000,83.40000,84.70000,81.90000,82.60000,230000
10/19/2007,0000,82.00000,82.10000,81.90000,82.00000,116000
10/22/2007,0000,81.90000,82.00000,81.20000,81.90000,417000
10/23/2007,0000,81.90000,82.10000,81.90000,82.00000,134000
10/24/2007,0000,81.90000,82.30000,81.90000,81.90000,96000
10/25/2007,0000,84.00000,84.00000,82.00000,82.00000,31000
10/26/2007,0000,82.00000,82.90000,81.80000,82.10000,95000
10/29/2007,0000,83.00000,83.40000,82.00000,83.40000,91000
10/30/2007,0000,83.40000,84.00000,82.50000,83.90000,53000
10/31/2007,0000,85.50000,85.50000,83.90000,84.50000,127000
11/01/2007,0000,85.30000,86.50000,85.00000,86.00000,242000
11/02/2007,0000,86.00000,87.90000,85.10000,87.00000,276000
11/05/2007,0000,86.00000,86.00000,83.50000,84.00000,158000
11/06/2007,0000,84.10000,84.30000,83.00000,84.20000,58000
11/07/2007,0000,84.30000,85.80000,84.10000,84.10000,93000
11/08/2007,0000,84.00000,84.00000,81.30000,81.40000,132000
11/09/2007,0000,82.00000,83.90000,82.00000,83.80000,40000
11/12/2007,0000,81.90000,82.40000,81.70000,82.10000,180000
11/13/2007,0000,82.10000,83.90000,81.80000,82.30000,139000
11/14/2007,0000,83.50000,83.60000,81.90000,82.30000,95000
11/15/2007,0000,82.30000,83.60000,82.30000,83.30000,42000
11/16/2007,0000,82.00000,82.70000,81.60000,82.70000,78000
11/19/2007,0000,82.00000,83.00000,82.00000,82.00000,36000
11/20/2007,0000,82.00000,84.60000,81.60000,84.60000,168000
11/21/2007,0000,82.40000,83.10000,82.00000,82.00000,219000
11/22/2007,0000,82.00000,82.50000,82.00000,82.50000,22000
11/23/2007,0000,82.40000,82.90000,82.40000,82.90000,21000
11/26/2007,0000,82.90000,84.30000,82.40000,84.20000,149000
11/27/2007,0000,84.30000,84.90000,82.50000,83.50000,115000
11/28/2007,0000,83.40000,84.00000,83.40000,83.90000,75000
11/29/2007,0000,83.90000,84.40000,83.50000,84.30000,124000
11/30/2007,0000,83.60000,84.50000,83.60000,83.70000,315000
12/03/2007,0000,83.70000,85.00000,83.70000,84.80000,27000
12/04/2007,0000,83.70000,84.70000,83.70000,84.70000,33000
12/05/2007,0000,84.00000,84.00000,83.70000,84.00000,73000
12/06/2007,0000,84.00000,84.40000,84.00000,84.40000,44000
12/07/2007,0000,85.00000,85.00000,84.10000,84.50000,26000
12/10/2007,0000,84.80000,85.30000,83.90000,83.90000,87000
12/11/2007,0000,83.90000,84.80000,82.70000,84.50000,29000
12/12/2007,0000,82.70000,85.50000,82.70000,85.50000,132000
12/13/2007,0000,85.00000,85.30000,83.80000,83.80000,63000
12/14/2007,0000,84.50000,84.80000,83.50000,84.00000,114000
12/17/2007,0000,82.80000,84.00000,81.80000,81.80000,115000
12/18/2007,0000,81.80000,82.80000,81.80000,81.90000,126000
12/19/2007,0000,81.90000,82.70000,81.90000,82.50000,55000
12/20/2007,0000,82.30000,82.50000,82.00000,82.00000,60000
12/21/2007,0000,82.00000,84.00000,82.00000,84.00000,80000
12/24/2007,0000,82.00000,84.00000,82.00000,83.40000,64000
12/25/2007,0000,83.00000,83.00000,82.80000,83.00000,45000
12/26/2007,0000,83.70000,84.00000,83.00000,84.00000,28000
12/27/2007,0000,85.00000,85.00000,83.80000,84.70000,18000
12/28/2007,0000,84.60000,84.70000,83.30000,83.90000,19000
12/31/2007,0000,84.00000,84.60000,84.00000,84.40000,332000
01/02/2008,0000,84.50000,85.40000,84.40000,85.20000,124000
01/03/2008,0000,84.90000,85.10000,84.50000,85.00000,73000
01/04/2008,0000,85.00000,85.20000,84.90000,85.20000,66000
01/07/2008,0000,84.50000,85.30000,84.40000,85.10000,229000
01/08/2008,0000,85.10000,86.70000,85.10000,86.10000,154000
01/09/2008,0000,86.10000,86.70000,86.00000,86.70000,77000
01/10/2008,0000,86.50000,87.00000,86.50000,86.60000,79000
01/11/2008,0000,86.60000,86.90000,86.60000,86.90000,118000
01/14/2008,0000,86.90000,89.50000,86.90000,88.20000,182000
01/15/2008,0000,88.30000,90.50000,88.30000,89.60000,278000
01/16/2008,0000,89.50000,92.50000,89.50000,92.00000,351000
01/17/2008,0000,92.00000,93.00000,91.10000,91.60000,377000
01/18/2008,0000,90.90000,91.00000,89.80000,91.00000,247000
01/21/2008,0000,89.80000,90.00000,89.50000,89.50000,143000
01/22/2008,0000,87.70000,87.80000,86.90000,87.80000,114000
01/23/2008,0000,87.80000,88.50000,85.70000,85.70000,277000
01/24/2008,0000,88.20000,88.40000,85.70000,87.50000,239000
01/25/2008,0000,87.50000,90.00000,87.50000,88.80000,386000
01/28/2008,0000,88.50000,89.50000,88.50000,89.10000,179000
01/29/2008,0000,89.00000,90.40000,88.00000,90.00000,172000
01/30/2008,0000,90.00000,90.00000,87.60000,88.90000,217000
01/31/2008,0000,88.00000,88.80000,87.80000,88.00000,109000
02/01/2008,0000,88.00000,88.10000,86.20000,87.70000,124000
02/12/2008,0000,86.00000,86.70000,85.00000,86.70000,159000
02/13/2008,0000,86.70000,86.70000,85.60000,86.00000,67000
02/14/2008,0000,86.80000,86.80000,86.30000,86.60000,19000
02/15/2008,0000,86.60000,87.00000,86.30000,86.60000,114000
02/18/2008,0000,86.60000,86.60000,86.60000,86.60000,60000
02/19/2008,0000,86.60000,86.60000,85.70000,85.80000,185000
02/20/2008,0000,85.80000,87.00000,85.50000,87.00000,75000
02/21/2008,0000,87.10000,87.40000,85.50000,87.20000,69000
02/22/2008,0000,85.80000,87.10000,85.60000,87.10000,26000
02/25/2008,0000,87.00000,87.10000,85.90000,87.10000,252000
02/26/2008,0000,87.10000,87.40000,86.80000,87.40000,90000
02/27/2008,0000,87.20000,87.30000,87.00000,87.30000,71000
02/29/2008,0000,87.30000,87.50000,87.00000,87.30000,117000
03/03/2008,0000,87.30000,87.30000,83.00000,84.90000,581000
03/04/2008,0000,85.10000,87.10000,85.00000,87.10000,227000
03/05/2008,0000,87.10000,88.40000,86.00000,88.40000,223000
03/06/2008,0000,88.80000,89.90000,88.00000,89.90000,191000
03/07/2008,0000,89.90000,90.00000,89.00000,89.80000,111000
03/10/2008,0000,89.80000,90.00000,89.80000,89.80000,142000
03/11/2008,0000,86.00000,90.20000,86.00000,89.80000,235000
03/12/2008,0000,89.80000,90.00000,89.80000,89.80000,440000
03/13/2008,0000,89.80000,90.00000,89.00000,89.80000,369000
03/14/2008,0000,89.80000,90.10000,87.60000,87.70000,323000
03/17/2008,0000,88.00000,88.00000,85.10000,86.50000,165000
03/18/2008,0000,86.60000,86.60000,86.20000,86.50000,107000
03/19/2008,0000,90.00000,90.00000,86.50000,86.50000,174000
03/20/2008,0000,88.00000,89.70000,85.50000,86.50000,671000
03/21/2008,0000,86.50000,90.00000,86.00000,86.00000,276000
03/24/2008,0000,91.00000,92.00000,89.00000,92.00000,474000
03/25/2008,0000,91.00000,92.00000,88.20000,88.20000,1150000
03/26/2008,0000,90.00000,93.00000,88.60000,92.00000,1182000
03/27/2008,0000,91.00000,92.00000,91.00000,91.00000,405000
03/28/2008,0000,90.90000,93.00000,90.00000,90.60000,404000
03/31/2008,0000,90.60000,92.00000,89.00000,89.00000,486000
04/01/2008,0000,89.60000,91.60000,89.60000,91.00000,64000
04/02/2008,0000,91.00000,91.00000,88.50000,90.00000,39000
04/03/2008,0000,90.00000,90.60000,90.00000,90.10000,48000
04/07/2008,0000,90.10000,92.00000,90.10000,92.00000,45000
04/08/2008,0000,92.00000,92.00000,91.20000,92.00000,121000
04/09/2008,0000,91.00000,92.40000,91.00000,92.40000,488000
04/10/2008,0000,92.50000,93.40000,92.50000,93.40000,148000
04/11/2008,0000,93.50000,93.60000,93.10000,93.60000,66000
04/14/2008,0000,94.00000,94.00000,92.70000,93.10000,67000
04/15/2008,0000,93.10000,93.50000,92.50000,93.50000,173000
04/16/2008,0000,93.50000,94.00000,93.30000,93.90000,67000
04/17/2008,0000,94.00000,100.00000,94.00000,98.80000,401000
04/18/2008,0000,98.80000,99.00000,98.00000,98.80000,94000
04/21/2008,0000,99.00000,102.50000,99.00000,100.00000,225000
04/22/2008,0000,100.00000,100.00000,99.40000,99.50000,72000
04/23/2008,0000,99.50000,101.50000,99.40000,101.00000,77000
04/24/2008,0000,101.00000,101.00000,99.90000,100.00000,40000
04/25/2008,0000,100.00000,100.00000,99.90000,100.00000,17000
04/28/2008,0000,99.50000,100.00000,98.60000,99.70000,52000
04/29/2008,0000,99.00000,99.70000,99.00000,99.00000,92000
04/30/2008,0000,99.00000,102.00000,98.80000,102.00000,100000
05/02/2008,0000,102.00000,102.00000,100.00000,100.00000,56000
05/05/2008,0000,100.00000,101.00000,99.60000,99.80000,86000
05/06/2008,0000,99.50000,102.00000,99.50000,101.00000,138000
05/07/2008,0000,101.00000,101.00000,99.90000,99.90000,57000
05/08/2008,0000,99.90000,99.90000,99.00000,99.70000,79000
05/09/2008,0000,99.70000,99.70000,98.50000,98.70000,181000
05/12/2008,0000,98.70000,98.70000,98.00000,98.40000,319000
05/13/2008,0000,98.40000,98.50000,97.00000,97.50000,318000
05/14/2008,0000,97.50000,98.00000,96.30000,97.50000,490000
05/15/2008,0000,97.50000,100.50000,97.50000,100.50000,231000
05/16/2008,0000,99.50000,100.50000,98.70000,100.00000,117000
05/19/2008,0000,100.00000,101.00000,99.90000,101.00000,157000
05/20/2008,0000,101.00000,101.50000,99.80000,101.00000,148000
05/21/2008,0000,100.00000,100.00000,97.00000,97.00000,113000
05/22/2008,0000,95.00000,99.20000,95.00000,98.90000,342000
05/23/2008,0000,98.90000,98.90000,96.00000,96.80000,100000
05/26/2008,0000,96.80000,98.00000,96.80000,97.80000,55000
05/27/2008,0000,98.50000,98.50000,97.30000,98.40000,11000
05/28/2008,0000,98.40000,98.40000,96.10000,97.80000,123000
05/29/2008,0000,97.80000,98.20000,97.30000,97.80000,100000
05/30/2008,0000,97.80000,97.90000,96.00000,97.80000,307000
06/02/2008,0000,97.50000,97.80000,97.10000,97.80000,139000
06/03/2008,0000,97.80000,97.90000,97.50000,97.80000,174000
06/04/2008,0000,97.80000,97.80000,95.00000,97.10000,89000
06/05/2008,0000,97.00000,97.00000,90.50000,97.00000,267000
06/06/2008,0000,97.00000,97.00000,93.00000,94.50000,50000
06/10/2008,0000,92.50000,92.60000,88.00000,89.70000,181000
06/11/2008,0000,89.40000,89.60000,87.00000,89.00000,193000
06/12/2008,0000,88.10000,88.10000,87.00000,87.80000,75000
06/13/2008,0000,87.80000,87.80000,85.10000,86.00000,105000
06/16/2008,0000,86.00000,86.00000,83.00000,83.50000,199000
06/17/2008,0000,82.00000,83.50000,81.20000,81.70000,107000
06/18/2008,0000,81.70000,83.10000,81.70000,82.70000,129000
06/19/2008,0000,82.00000,82.00000,80.30000,82.00000,189000
06/20/2008,0000,87.70000,87.70000,82.00000,82.20000,285000
06/23/2008,0000,82.20000,85.00000,81.80000,84.80000,134000
06/24/2008,0000,85.00000,87.00000,84.90000,86.20000,75000
06/25/2008,0000,87.60000,90.00000,87.20000,88.00000,1908000
06/26/2008,0000,89.90000,89.90000,88.80000,89.00000,53000
06/27/2008,0000,86.90000,88.20000,86.90000,88.00000,116000
06/30/2008,0000,89.00000,90.50000,87.20000,90.50000,169000
07/01/2008,0000,90.00000,94.90000,89.90000,93.00000,458000
07/02/2008,0000,93.00000,94.50000,92.10000,93.70000,320000
07/03/2008,0000,85.00000,88.00000,85.00000,88.00000,137000
07/04/2008,0000,87.00000,88.00000,86.80000,88.00000,149000
07/07/2008,0000,87.00000,87.00000,83.10000,84.60000,92000
07/08/2008,0000,87.00000,87.00000,78.70000,80.00000,324000
07/09/2008,0000,82.50000,83.00000,80.70000,81.50000,144000
07/10/2008,0000,82.90000,84.80000,81.00000,84.80000,148000
07/11/2008,0000,84.80000,84.80000,82.00000,82.40000,153000
07/14/2008,0000,82.40000,87.00000,82.40000,84.60000,77000
07/15/2008,0000,85.50000,85.60000,82.20000,82.20000,167000
07/16/2008,0000,82.00000,82.00000,79.80000,80.00000,345000
07/17/2008,0000,80.00000,80.00000,76.00000,76.80000,353000
07/18/2008,0000,77.00000,77.10000,75.00000,75.00000,411000
07/21/2008,0000,76.90000,80.20000,76.30000,80.20000,269000
07/22/2008,0000,80.20000,83.50000,80.20000,82.50000,83000
07/23/2008,0000,84.70000,86.90000,84.00000,85.70000,133000
07/24/2008,0000,85.70000,85.70000,82.40000,83.20000,40000
07/25/2008,0000,83.50000,83.90000,81.90000,82.40000,48000
07/29/2008,0000,82.00000,82.00000,80.30000,81.30000,38000
07/30/2008,0000,81.30000,81.50000,80.00000,80.00000,58000
07/31/2008,0000,80.00000,81.00000,79.60000,80.20000,22000
08/01/2008,0000,80.60000,80.60000,79.60000,80.20000,17000
08/04/2008,0000,78.00000,81.50000,78.00000,79.60000,24000
08/05/2008,0000,81.50000,83.20000,79.20000,80.00000,70000
08/06/2008,0000,80.50000,82.00000,80.50000,82.00000,61000
08/07/2008,0000,78.10000,81.70000,78.10000,81.70000,20000
08/08/2008,0000,81.20000,82.90000,81.00000,82.10000,11000
08/11/2008,0000,81.60000,82.00000,80.10000,81.60000,21000
08/12/2008,0000,83.00000,83.00000,81.20000,81.20000,47000
08/13/2008,0000,82.50000,85.00000,82.50000,84.90000,72000
08/14/2008,0000,84.70000,86.00000,84.00000,86.00000,95000
08/15/2008,0000,86.00000,88.00000,86.00000,87.00000,112000
08/18/2008,0000,86.00000,87.40000,83.00000,85.90000,56000
08/19/2008,0000,83.00000,83.00000,80.10000,80.90000,201000
08/20/2008,0000,80.90000,80.90000,79.20000,80.10000,52000
08/21/2008,0000,79.20000,79.20000,77.00000,77.60000,208000
08/22/2008,0000,77.60000,77.60000,75.00000,77.40000,190000
08/25/2008,0000,76.90000,78.00000,76.00000,78.00000,39000
08/26/2008,0000,77.00000,78.30000,77.00000,77.50000,11000
08/27/2008,0000,77.90000,79.90000,77.80000,79.90000,45000
08/28/2008,0000,79.90000,80.00000,79.30000,79.90000,35000
08/29/2008,0000,79.90000,83.00000,79.30000,79.70000,61000
09/01/2008,0000,82.00000,82.00000,78.60000,78.80000,27000
09/02/2008,0000,81.90000,81.90000,76.00000,78.00000,139000
09/03/2008,0000,77.80000,77.80000,76.10000,77.70000,32000
09/04/2008,0000,77.70000,78.40000,77.10000,77.80000,51000
09/05/2008,0000,77.80000,77.80000,75.10000,77.10000,89000
09/08/2008,0000,81.40000,81.40000,79.90000,80.00000,19000
09/09/2008,0000,79.50000,79.50000,77.00000,78.50000,19000
09/10/2008,0000,77.20000,77.50000,77.00000,77.50000,29000
09/11/2008,0000,78.50000,78.50000,76.00000,76.90000,61000
09/12/2008,0000,76.00000,76.90000,76.00000,76.80000,42000
09/15/2008,0000,76.00000,76.00000,75.20000,75.20000,39000
09/16/2008,0000,75.00000,76.20000,74.20000,74.50000,33000
09/17/2008,0000,75.00000,75.20000,73.00000,73.50000,172000
09/18/2008,0000,74.00000,74.00000,68.40000,68.40000,167000
09/19/2008,0000,69.00000,70.00000,68.80000,69.30000,83000
09/22/2008,0000,71.00000,71.00000,68.00000,68.10000,176000
09/23/2008,0000,68.10000,69.50000,64.10000,65.50000,277000
09/24/2008,0000,65.50000,66.50000,65.10000,65.90000,84000
09/25/2008,0000,65.90000,69.00000,65.90000,68.90000,93000
09/26/2008,0000,69.00000,69.00000,67.50000,68.80000,76000
09/30/2008,0000,68.20000,68.80000,67.30000,68.80000,78000
10/01/2008,0000,69.00000,69.00000,67.70000,67.70000,97000
10/02/2008,0000,69.00000,69.00000,68.30000,68.30000,20000
10/03/2008,0000,68.00000,69.00000,68.00000,68.50000,82000
10/06/2008,0000,68.20000,68.50000,67.50000,67.80000,107000
10/07/2008,0000,67.00000,67.30000,66.90000,67.10000,70000
10/08/2008,0000,67.10000,67.10000,65.20000,65.20000,89000
10/09/2008,0000,65.80000,65.80000,63.10000,63.10000,116000
10/13/2008,0000,60.90000,63.00000,60.90000,62.00000,60000
10/14/2008,0000,64.40000,66.00000,64.00000,65.60000,71000
10/15/2008,0000,65.60000,65.60000,63.40000,63.60000,99000
10/16/2008,0000,61.40000,61.40000,61.40000,61.40000,125000
10/17/2008,0000,60.00000,60.50000,59.50000,60.00000,63000
10/20/2008,0000,59.00000,59.20000,58.00000,58.50000,64000
10/21/2008,0000,58.50000,58.90000,58.00000,58.00000,63000
10/22/2008,0000,58.00000,58.00000,56.00000,56.00000,70000
10/23/2008,0000,54.10000,54.10000,54.10000,54.10000,34000
10/24/2008,0000,52.30000,52.30000,52.30000,52.30000,66000
10/27/2008,0000,48.65000,48.75000,48.65000,48.65000,123000
10/28/2008,0000,47.50000,48.00000,45.25000,45.25000,288000
10/29/2008,0000,45.45000,46.90000,45.45000,45.80000,57000
10/30/2008,0000,44.00000,48.90000,44.00000,47.80000,85000
10/31/2008,0000,47.80000,48.40000,47.00000,47.70000,131000
11/03/2008,0000,48.50000,50.80000,47.60000,48.00000,234000
11/04/2008,0000,48.20000,48.65000,47.20000,48.00000,239000
11/05/2008,0000,48.75000,48.80000,48.00000,48.35000,290000
11/06/2008,0000,49.20000,49.20000,46.55000,47.20000,221000
11/07/2008,0000,47.00000,47.70000,46.10000,47.70000,267000
11/10/2008,0000,47.20000,47.45000,46.60000,47.40000,212000
11/11/2008,0000,48.00000,48.00000,46.10000,46.35000,290000
11/12/2008,0000,46.00000,46.45000,46.00000,46.10000,225000
11/13/2008,0000,45.15000,45.25000,44.30000,44.65000,339000
11/14/2008,0000,44.70000,45.50000,44.70000,45.00000,164000
11/17/2008,0000,44.70000,45.20000,44.70000,45.10000,135000
11/18/2008,0000,45.50000,46.95000,45.50000,46.00000,319000
11/19/2008,0000,48.00000,48.00000,46.70000,47.20000,165000
11/20/2008,0000,47.50000,50.50000,47.30000,50.00000,572000
11/21/2008,0000,48.60000,49.40000,46.60000,47.50000,389000
11/24/2008,0000,48.90000,48.90000,46.60000,47.20000,109000
11/25/2008,0000,49.10000,49.10000,47.90000,48.00000,93000
11/26/2008,0000,46.00000,47.95000,46.00000,46.50000,82000
11/27/2008,0000,47.90000,48.50000,47.75000,48.50000,57000
11/28/2008,0000,48.50000,48.95000,47.00000,48.50000,49000
12/01/2008,0000,48.50000,49.50000,48.50000,49.40000,82000
12/02/2008,0000,48.80000,49.40000,48.80000,49.10000,90000
12/03/2008,0000,49.30000,49.50000,49.10000,49.35000,137000
12/04/2008,0000,52.00000,52.80000,50.00000,51.00000,244000
12/05/2008,0000,51.00000,51.00000,48.10000,49.00000,169000
12/08/2008,0000,48.95000,50.30000,48.85000,50.00000,105000
12/09/2008,0000,50.00000,50.50000,50.00000,50.30000,147000
12/10/2008,0000,50.60000,51.40000,50.30000,50.50000,153000
12/11/2008,0000,50.80000,53.00000,50.80000,53.00000,171000
12/12/2008,0000,53.00000,55.00000,53.00000,54.00000,327000
12/15/2008,0000,54.90000,55.00000,54.00000,54.00000,159000
12/16/2008,0000,54.00000,54.00000,52.00000,52.60000,134000
12/17/2008,0000,52.60000,53.60000,52.60000,53.40000,171000
12/18/2008,0000,53.40000,53.40000,52.80000,52.90000,68000
12/19/2008,0000,52.90000,53.50000,52.50000,52.50000,60000
12/22/2008,0000,52.60000,52.60000,49.40000,49.70000,158000
12/23/2008,0000,49.50000,49.60000,48.30000,49.60000,32000
12/24/2008,0000,48.80000,49.50000,48.80000,49.45000,19000
12/25/2008,0000,50.00000,50.00000,48.90000,48.95000,13000
12/26/2008,0000,49.60000,49.65000,49.00000,49.60000,10000
12/29/2008,0000,51.00000,51.00000,48.85000,50.00000,20000
12/30/2008,0000,50.10000,50.90000,50.00000,50.90000,12000
12/31/2008,0000,51.00000,51.00000,50.00000,50.50000,12000
01/05/2009,0000,52.00000,52.00000,50.80000,51.40000,24000
01/06/2009,0000,51.60000,52.30000,51.30000,51.30000,17000
01/07/2009,0000,51.20000,51.50000,51.20000,51.50000,34000
01/08/2009,0000,51.50000,51.50000,50.50000,51.20000,24000
01/09/2009,0000,51.20000,51.30000,49.80000,50.10000,131000
01/12/2009,0000,50.00000,50.30000,49.90000,50.00000,86000
01/13/2009,0000,50.00000,50.20000,49.50000,49.90000,131000
01/14/2009,0000,49.60000,50.00000,49.60000,50.00000,223000
01/15/2009,0000,49.50000,49.60000,48.00000,48.50000,211000
01/16/2009,0000,49.00000,49.00000,48.10000,48.95000,45000
01/19/2009,0000,48.95000,50.00000,48.95000,49.95000,24000
01/20/2009,0000,49.00000,49.80000,47.40000,49.80000,26000
01/21/2009,0000,48.00000,49.50000,47.50000,48.90000,256000
02/02/2009,0000,50.00000,50.00000,48.40000,48.80000,162000
02/03/2009,0000,49.20000,49.20000,48.80000,48.90000,198000
02/04/2009,0000,49.00000,49.90000,49.00000,49.50000,18000
02/05/2009,0000,49.00000,49.00000,48.35000,48.70000,163000
02/06/2009,0000,48.70000,49.50000,48.70000,49.30000,42000
02/09/2009,0000,49.30000,49.50000,49.00000,49.00000,69000
02/10/2009,0000,49.00000,49.00000,48.65000,49.00000,75000
02/11/2009,0000,48.50000,49.00000,48.50000,49.00000,106000
02/12/2009,0000,49.40000,49.95000,49.30000,49.40000,103000
02/13/2009,0000,49.90000,49.90000,49.70000,49.70000,223000
02/16/2009,0000,49.50000,49.70000,49.25000,49.50000,120000
02/17/2009,0000,49.40000,49.40000,48.50000,48.60000,130000
02/18/2009,0000,47.55000,48.00000,47.50000,47.60000,380000
02/19/2009,0000,46.90000,47.20000,46.10000,47.00000,253000
02/20/2009,0000,46.10000,46.90000,46.10000,46.30000,247000
02/23/2009,0000,46.00000,46.55000,46.00000,46.50000,123000
02/24/2009,0000,46.00000,46.00000,45.35000,45.60000,196000
02/25/2009,0000,45.60000,45.65000,45.50000,45.55000,350000
02/26/2009,0000,45.55000,45.70000,45.45000,45.50000,402000
02/27/2009,0000,45.45000,45.70000,45.10000,45.70000,321000
03/02/2009,0000,46.20000,46.20000,44.80000,44.80000,300000
03/03/2009,0000,44.80000,44.80000,44.00000,44.40000,300000
03/04/2009,0000,44.40000,44.40000,44.05000,44.35000,261000
03/05/2009,0000,44.40000,44.45000,44.30000,44.35000,695000
03/06/2009,0000,44.35000,44.90000,44.35000,44.45000,347000
03/09/2009,0000,44.50000,44.70000,44.40000,44.50000,263000
03/10/2009,0000,44.50000,44.60000,44.30000,44.45000,446000
03/11/2009,0000,45.45000,46.70000,45.05000,45.20000,402000
03/12/2009,0000,45.50000,45.50000,44.95000,45.20000,253000
03/13/2009,0000,45.20000,45.25000,45.05000,45.20000,587000
03/16/2009,0000,45.50000,46.95000,45.50000,46.30000,454000
03/17/2009,0000,46.90000,46.90000,46.25000,46.25000,252000
03/18/2009,0000,46.60000,46.80000,46.35000,46.50000,488000
03/19/2009,0000,46.60000,47.20000,46.60000,46.95000,771000
03/20/2009,0000,47.00000,47.50000,46.90000,47.15000,942000
03/23/2009,0000,47.90000,47.90000,47.10000,47.20000,480000
03/24/2009,0000,47.50000,48.20000,47.50000,48.10000,851000
03/25/2009,0000,48.10000,48.70000,47.95000,48.25000,1227000
03/26/2009,0000,48.40000,48.60000,48.10000,48.55000,947000
03/27/2009,0000,49.50000,49.50000,48.40000,48.80000,721000
03/30/2009,0000,48.80000,48.80000,47.40000,47.80000,709000
03/31/2009,0000,47.50000,47.80000,47.50000,47.55000,634000
04/01/2009,0000,48.20000,48.20000,47.55000,47.65000,1145000
04/02/2009,0000,48.10000,50.90000,47.80000,50.90000,5315000
04/03/2009,0000,53.50000,54.40000,52.10000,53.70000,4205000
04/06/2009,0000,53.70000,54.90000,52.00000,53.70000,2786000
04/07/2009,0000,54.00000,56.40000,53.70000,55.90000,1451000
04/08/2009,0000,55.20000,57.80000,55.20000,56.60000,1614000
04/09/2009,0000,56.70000,57.20000,55.70000,56.80000,699000
04/10/2009,0000,57.00000,57.40000,56.00000,57.10000,875000
04/13/2009,0000,57.00000,58.10000,57.00000,57.20000,555000
04/14/2009,0000,58.00000,59.90000,57.10000,59.90000,668000
04/15/2009,0000,59.30000,59.80000,57.00000,57.00000,561000
04/16/2009,0000,58.90000,58.90000,56.50000,57.50000,594000
04/17/2009,0000,58.00000,58.70000,54.10000,56.00000,531000
04/20/2009,0000,56.00000,56.90000,54.60000,55.90000,198000
04/21/2009,0000,55.00000,56.50000,54.40000,56.50000,215000
04/22/2009,0000,56.50000,56.50000,55.00000,56.50000,175000
04/23/2009,0000,56.30000,56.30000,55.00000,56.10000,232000
04/24/2009,0000,56.50000,57.70000,55.70000,57.00000,301000
04/27/2009,0000,58.00000,58.00000,55.10000,57.00000,296000
04/28/2009,0000,56.00000,57.00000,54.50000,55.30000,140000
04/29/2009,0000,54.80000,55.50000,53.90000,55.50000,288000
04/30/2009,0000,57.50000,58.50000,55.80000,57.20000,591000
05/04/2009,0000,57.20000,61.20000,57.20000,61.20000,610000
05/05/2009,0000,65.40000,65.40000,64.70000,65.40000,664000
05/06/2009,0000,68.00000,69.90000,66.00000,69.90000,688000
05/07/2009,0000,72.40000,72.40000,66.50000,68.00000,706000
05/08/2009,0000,68.00000,70.40000,67.30000,67.60000,492000
05/11/2009,0000,67.30000,70.30000,67.00000,70.00000,448000
05/12/2009,0000,68.00000,68.50000,67.50000,68.40000,490000
05/13/2009,0000,69.00000,70.20000,68.40000,70.00000,344000
05/14/2009,0000,68.50000,69.00000,67.00000,67.00000,475000
05/15/2009,0000,66.50000,66.90000,65.30000,66.00000,649000
05/18/2009,0000,66.80000,68.00000,64.60000,68.00000,224000
05/19/2009,0000,69.00000,69.40000,68.00000,68.50000,236000
05/20/2009,0000,68.90000,69.90000,68.00000,69.50000,179000
05/21/2009,0000,69.00000,69.00000,67.60000,69.00000,251000
05/22/2009,0000,67.00000,68.00000,67.00000,67.40000,161000
05/25/2009,0000,69.00000,69.00000,66.50000,67.50000,232000
05/26/2009,0000,67.00000,68.30000,66.80000,68.30000,306000
05/27/2009,0000,68.30000,68.50000,67.60000,68.00000,326000
06/01/2009,0000,72.70000,72.70000,69.50000,72.00000,377000
06/02/2009,0000,70.00000,70.70000,69.00000,69.60000,296000
06/03/2009,0000,69.00000,72.00000,69.00000,72.00000,238000
06/04/2009,0000,69.60000,72.00000,69.60000,71.50000,149000
06/05/2009,0000,71.30000,72.50000,70.60000,72.50000,70000
06/08/2009,0000,72.50000,72.50000,70.10000,70.50000,99000
06/09/2009,0000,69.50000,72.80000,69.50000,72.00000,235000
06/10/2009,0000,72.00000,72.00000,69.50000,70.70000,59000
06/11/2009,0000,70.70000,71.00000,65.80000,70.60000,214000
06/12/2009,0000,68.50000,70.90000,68.50000,70.10000,240000
06/15/2009,0000,70.90000,70.90000,68.00000,70.50000,123000
06/16/2009,0000,70.50000,70.50000,69.80000,70.10000,126000
06/17/2009,0000,68.10000,70.00000,68.10000,69.00000,270000
06/18/2009,0000,69.50000,69.60000,68.70000,69.30000,100000
06/19/2009,0000,69.30000,71.50000,69.30000,70.60000,416000
06/22/2009,0000,73.00000,73.00000,69.30000,70.90000,84000
06/23/2009,0000,70.00000,70.70000,68.30000,70.00000,131000
06/24/2009,0000,68.20000,71.90000,68.20000,70.30000,208000
06/25/2009,0000,70.30000,71.40000,69.60000,70.00000,228000
06/26/2009,0000,70.50000,72.50000,69.60000,70.00000,97000
06/29/2009,0000,71.10000,71.50000,70.00000,70.00000,53000
06/30/2009,0000,70.00000,71.40000,70.00000,71.00000,44000
07/01/2009,0000,71.00000,72.00000,70.30000,71.90000,131000
07/02/2009,0000,73.50000,73.50000,72.00000,72.10000,50000
07/03/2009,0000,72.90000,73.00000,71.90000,72.70000,91000
07/06/2009,0000,72.50000,73.00000,72.10000,72.60000,229000
07/07/2009,0000,70.10000,72.00000,69.00000,70.60000,114000
07/08/2009,0000,70.70000,71.00000,70.10000,70.60000,56000
07/09/2009,0000,71.00000,72.90000,70.00000,71.40000,94000
07/10/2009,0000,71.50000,71.50000,70.40000,70.80000,54000
07/13/2009,0000,71.50000,72.20000,70.00000,70.80000,154000
07/14/2009,0000,71.50000,71.50000,69.10000,70.30000,77000
07/15/2009,0000,71.10000,72.00000,70.70000,71.80000,121000
07/16/2009,0000,71.90000,72.00000,71.10000,71.10000,52000
07/17/2009,0000,71.90000,72.40000,70.80000,71.70000,35000
07/20/2009,0000,71.70000,72.50000,70.80000,72.50000,74000
07/21/2009,0000,72.50000,72.70000,72.00000,72.00000,40000
07/22/2009,0000,72.50000,77.00000,72.50000,77.00000,340000
07/23/2009,0000,82.00000,82.30000,81.80000,82.30000,626000
07/24/2009,0000,85.70000,85.70000,82.50000,82.50000,807000
07/27/2009,0000,80.00000,82.00000,77.60000,79.80000,299000
07/28/2009,0000,80.00000,83.00000,80.00000,80.50000,306000
07/29/2009,0000,81.00000,81.00000,77.00000,78.00000,235000
07/30/2009,0000,78.00000,78.80000,77.00000,77.10000,119000
07/31/2009,0000,78.80000,78.80000,77.00000,77.60000,111000
08/03/2009,0000,80.00000,80.50000,78.00000,79.20000,138000
08/04/2009,0000,81.00000,82.00000,76.00000,78.00000,269000
08/05/2009,0000,76.10000,77.90000,75.00000,76.00000,260000
08/06/2009,0000,75.00000,77.00000,74.10000,75.00000,144000
08/10/2009,0000,78.00000,78.00000,75.10000,75.80000,145000
08/11/2009,0000,76.50000,77.50000,74.40000,76.20000,197000
08/12/2009,0000,76.20000,77.20000,76.20000,76.50000,152000
08/13/2009,0000,76.80000,77.50000,76.60000,77.50000,157000
08/14/2009,0000,78.00000,78.50000,77.10000,77.50000,89000
08/17/2009,0000,77.50000,77.50000,75.50000,75.70000,67000
08/18/2009,0000,75.10000,75.70000,74.30000,74.30000,195000
08/19/2009,0000,75.80000,75.80000,74.30000,74.30000,74000
08/20/2009,0000,74.30000,76.00000,73.60000,74.80000,201000
08/21/2009,0000,77.00000,77.00000,73.60000,73.60000,83000
08/24/2009,0000,75.00000,75.50000,74.40000,75.00000,51000
08/25/2009,0000,75.00000,77.40000,74.50000,74.90000,137000
08/26/2009,0000,74.50000,74.70000,74.00000,74.00000,93000
08/27/2009,0000,74.00000,74.50000,73.80000,73.90000,94000
08/28/2009,0000,74.00000,75.40000,74.00000,75.00000,63000
08/31/2009,0000,75.00000,75.00000,73.90000,74.10000,122000
09/01/2009,0000,74.10000,74.90000,73.70000,74.60000,222000
09/02/2009,0000,74.60000,74.70000,74.10000,74.40000,115000
09/03/2009,0000,74.90000,77.50000,74.80000,76.60000,368000
09/04/2009,0000,77.20000,78.00000,75.40000,76.30000,215000
09/07/2009,0000,76.40000,76.40000,75.10000,75.60000,157000
09/08/2009,0000,75.60000,76.50000,75.00000,75.90000,295000
09/09/2009,0000,75.90000,75.90000,75.40000,75.60000,97000
09/10/2009,0000,75.40000,77.40000,75.40000,76.60000,383000
09/11/2009,0000,76.50000,77.80000,76.10000,77.10000,339000
09/14/2009,0000,77.10000,77.10000,75.00000,75.70000,232000
09/15/2009,0000,74.50000,77.30000,74.50000,76.60000,276000
09/16/2009,0000,76.60000,77.50000,76.00000,77.50000,343000
09/17/2009,0000,77.20000,77.60000,76.80000,77.60000,462000
09/18/2009,0000,77.50000,77.50000,76.70000,76.90000,110000
09/21/2009,0000,77.40000,77.60000,75.80000,76.60000,177000
09/22/2009,0000,76.60000,77.60000,75.90000,75.90000,186000
09/23/2009,0000,75.80000,76.10000,75.50000,75.60000,275000
09/24/2009,0000,75.20000,75.60000,75.10000,75.50000,130000
09/25/2009,0000,75.20000,75.20000,74.60000,74.60000,158000
09/28/2009,0000,75.00000,76.00000,74.80000,74.90000,105000
09/29/2009,0000,75.00000,75.30000,75.00000,75.00000,123000
09/30/2009,0000,77.00000,79.50000,77.00000,78.50000,987000
10/01/2009,0000,78.50000,78.50000,77.30000,77.50000,259000
10/02/2009,0000,76.50000,76.50000,75.60000,75.60000,355000
10/05/2009,0000,75.60000,75.80000,74.80000,75.00000,360000
10/06/2009,0000,75.00000,76.00000,75.00000,75.40000,261000
10/07/2009,0000,75.30000,75.90000,75.00000,75.00000,404000
10/08/2009,0000,75.40000,77.00000,75.40000,75.50000,410000
10/09/2009,0000,76.50000,77.20000,75.60000,76.80000,327000
10/12/2009,0000,77.90000,77.90000,76.50000,77.30000,241000
10/13/2009,0000,76.50000,77.30000,76.10000,77.00000,107000
10/14/2009,0000,77.00000,78.40000,76.60000,78.40000,364000
10/15/2009,0000,78.90000,78.90000,77.50000,77.90000,315000
10/16/2009,0000,78.30000,78.70000,77.80000,78.10000,161000
10/19/2009,0000,78.10000,78.80000,78.00000,78.50000,79000
10/20/2009,0000,78.20000,78.50000,77.30000,77.50000,137000
10/21/2009,0000,77.50000,78.50000,77.00000,78.00000,300000
10/22/2009,0000,78.50000,78.80000,78.10000,78.60000,200000
10/23/2009,0000,78.80000,78.80000,78.00000,78.80000,156000
10/26/2009,0000,78.80000,78.90000,78.00000,78.50000,102000
10/27/2009,0000,77.80000,78.20000,77.00000,77.60000,117000
10/28/2009,0000,77.00000,78.40000,77.00000,77.90000,155000
10/29/2009,0000,78.00000,78.40000,76.20000,76.60000,446000
10/30/2009,0000,77.00000,77.50000,76.30000,76.30000,291000
11/02/2009,0000,76.30000,78.10000,75.80000,78.00000,152000
11/03/2009,0000,78.00000,79.00000,77.20000,78.00000,165000
11/04/2009,0000,78.80000,78.80000,77.60000,78.50000,88000
11/05/2009,0000,78.60000,78.60000,77.00000,77.90000,87000
11/06/2009,0000,78.50000,78.50000,77.50000,77.90000,79000
11/09/2009,0000,78.40000,78.80000,78.00000,78.70000,108000
11/10/2009,0000,78.00000,79.00000,78.00000,78.70000,89000
11/11/2009,0000,79.00000,79.90000,78.50000,79.90000,174000
11/12/2009,0000,79.90000,80.80000,79.20000,80.10000,193000
11/13/2009,0000,80.10000,80.70000,80.10000,80.50000,430000
11/16/2009,0000,81.00000,82.00000,80.90000,81.90000,298000
11/17/2009,0000,82.50000,83.00000,82.00000,82.50000,405000
11/18/2009,0000,82.60000,82.80000,80.80000,82.70000,382000
11/19/2009,0000,81.70000,82.50000,81.00000,81.30000,218000
11/20/2009,0000,81.30000,81.30000,79.60000,80.10000,251000
11/23/2009,0000,80.10000,80.10000,79.00000,79.50000,196000
11/24/2009,0000,79.50000,80.50000,79.50000,79.60000,89000
11/25/2009,0000,80.20000,80.80000,79.70000,79.80000,100000
11/26/2009,0000,79.00000,80.20000,79.00000,79.00000,56000
11/27/2009,0000,79.00000,79.00000,77.50000,77.60000,186000
11/30/2009,0000,78.60000,79.80000,78.10000,79.70000,65000
12/01/2009,0000,78.40000,79.60000,78.40000,79.00000,78000
12/02/2009,0000,79.40000,79.40000,78.50000,79.00000,47000
12/03/2009,0000,79.00000,79.00000,78.60000,78.80000,15000
12/04/2009,0000,78.70000,78.90000,78.10000,78.50000,42000
12/07/2009,0000,78.50000,78.50000,77.60000,78.50000,129000
12/08/2009,0000,78.50000,78.80000,78.10000,78.50000,116000
12/09/2009,0000,78.50000,78.50000,77.90000,78.40000,214000
12/11/2009,0000,77.60000,78.00000,77.40000,77.70000,153000
12/14/2009,0000,78.40000,78.40000,77.30000,77.70000,136000
12/15/2009,0000,77.70000,77.90000,77.30000,77.80000,83000
12/16/2009,0000,77.80000,77.80000,75.00000,76.00000,433000
12/17/2009,0000,76.00000,76.50000,75.80000,76.00000,206000
12/18/2009,0000,76.00000,76.00000,75.00000,75.50000,83000
12/21/2009,0000,76.00000,76.20000,75.30000,75.50000,36000
12/22/2009,0000,76.20000,76.20000,75.50000,75.80000,56000
12/23/2009,0000,75.80000,76.30000,75.10000,76.00000,252000
12/25/2009,0000,76.20000,76.20000,75.40000,76.00000,82000
12/28/2009,0000,76.60000,77.00000,76.00000,76.20000,109000
12/29/2009,0000,76.30000,76.80000,76.20000,76.60000,77904
