DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,326.51999,326.51999,313.91000,315.64999,2562800
04/03/2007,0000,310.42999,312.17001,302.60999,309.57001,4064400
04/04/2007,0000,313.91000,320.87000,313.04001,315.64999,5753200
04/09/2007,0000,320.87000,321.73999,315.64999,320.00000,3175100
04/10/2007,0000,321.29999,321.29999,308.70001,308.70001,3975800
04/11/2007,0000,313.04001,318.26001,312.17001,316.95999,3301600
04/12/2007,0000,313.48001,320.00000,311.29999,320.00000,3087800
04/13/2007,0000,320.87000,324.35001,314.78000,314.78000,2808300
04/16/2007,0000,318.26001,320.00000,305.22000,312.17001,5081500
04/17/2007,0000,312.17001,313.04001,292.17001,293.91000,6541300
04/18/2007,0000,293.91000,296.51999,284.35001,291.29999,6829700
04/19/2007,0000,290.42999,295.22000,285.64999,286.51999,4837300
04/20/2007,0000,285.22000,299.57001,285.22000,299.57001,5020700
04/23/2007,0000,300.00000,305.22000,292.17001,303.04001,5754400
04/24/2007,0000,303.04001,303.04001,295.22000,295.64999,3778500
04/25/2007,0000,295.64999,295.64999,286.95999,286.95999,5248400
04/26/2007,0000,291.29999,293.04001,285.64999,286.09000,5143400
04/27/2007,0000,287.82999,290.00000,286.09000,286.95999,2826000
04/30/2007,0000,269.57001,276.09000,269.57001,274.35001,7106700
05/02/2007,0000,274.78000,285.64999,274.78000,282.17001,5791100
05/03/2007,0000,283.48001,285.64999,278.26001,283.91000,4890400
05/04/2007,0000,286.95999,294.35001,286.09000,290.42999,4446400
05/07/2007,0000,293.04001,293.91000,287.39001,291.73999,2776600
05/08/2007,0000,293.04001,298.26001,289.13000,293.91000,3628000
05/09/2007,0000,294.78000,294.78000,290.42999,290.42999,1585000
05/10/2007,0000,290.42999,297.82999,290.42999,293.91000,3339600
05/11/2007,0000,290.42999,292.60999,289.57001,290.87000,2924600
05/14/2007,0000,293.91000,293.91000,288.70001,289.57001,1862000
05/15/2007,0000,286.95999,292.17001,286.09000,286.09000,1792500
05/16/2007,0000,287.82999,289.13000,282.17001,283.04001,2669100
05/17/2007,0000,284.78000,286.95999,283.48001,283.48001,2957500
05/18/2007,0000,280.87000,284.35001,280.87000,280.87000,3533100
05/21/2007,0000,282.60999,296.95999,282.60999,292.17001,7679800
05/22/2007,0000,295.22000,301.73999,295.22000,297.82999,8290800
05/23/2007,0000,300.42999,302.60999,298.26001,298.70001,6454000
05/24/2007,0000,300.87000,301.29999,295.22000,295.22000,3827800
05/25/2007,0000,293.48001,295.64999,290.42999,291.73999,3696300
05/28/2007,0000,293.91000,294.78000,289.57001,290.00000,2956300
05/29/2007,0000,291.29999,303.91000,290.42999,302.17001,6355300
05/30/2007,0000,303.04001,307.82999,298.26001,304.35001,6685500
05/31/2007,0000,307.82999,317.39001,307.82999,313.91000,10736000
06/01/2007,0000,315.64999,315.64999,307.82999,310.00000,6385700
06/04/2007,0000,312.60999,321.29999,312.60999,317.39001,6159200
06/05/2007,0000,320.00000,339.57001,315.64999,338.26001,15605000
06/06/2007,0000,339.13000,350.42999,335.64999,337.39001,13974400
06/07/2007,0000,339.13000,346.95999,335.22000,344.78000,6932200
06/08/2007,0000,341.73999,346.51999,336.51999,336.51999,4874000
06/11/2007,0000,346.09000,346.09000,334.78000,335.64999,4885400
06/12/2007,0000,338.26001,340.87000,334.78000,335.64999,3315500
06/13/2007,0000,334.78000,338.26001,320.87000,325.64999,4230100
06/14/2007,0000,329.57001,346.09000,328.70001,341.73999,9044700
06/15/2007,0000,344.35001,349.57001,340.00000,346.09000,7965700
06/20/2007,0000,343.48001,348.70001,334.35001,346.95999,9632900
06/21/2007,0000,348.70001,348.70001,340.00000,346.95999,6259200
06/22/2007,0000,347.82999,347.82999,340.00000,340.00000,2967600
06/25/2007,0000,341.73999,357.82999,341.73999,352.17001,8970100
06/26/2007,0000,354.78000,356.51999,348.26001,351.29999,4660200
06/27/2007,0000,352.17001,356.09000,344.35001,346.95999,5945500
06/28/2007,0000,353.04001,353.04001,341.29999,346.51999,4579300
06/29/2007,0000,347.82999,348.70001,343.48001,343.48001,4923300
07/02/2007,0000,346.95999,354.35001,343.48001,352.17001,3687400
07/03/2007,0000,355.64999,372.17001,355.64999,372.17001,8042800
07/04/2007,0000,374.35001,374.78000,366.95999,368.70001,3084000
07/05/2007,0000,369.57001,370.00000,357.82999,366.09000,4051700
07/06/2007,0000,362.60999,373.48001,361.73999,363.48001,3507800
07/09/2007,0000,363.48001,375.64999,363.48001,373.91000,3803800
07/10/2007,0000,374.78000,375.64999,367.82999,370.87000,2781700
07/11/2007,0000,371.29999,378.26001,359.13000,359.13000,5313000
07/12/2007,0000,356.51999,364.35001,353.91000,353.91000,4276900
07/13/2007,0000,360.87000,361.73999,346.09000,346.95999,3870900
07/16/2007,0000,343.48001,344.35001,323.48001,327.82999,8956200
07/17/2007,0000,324.35001,334.35001,319.13000,334.35001,7205400
07/18/2007,0000,334.35001,340.87000,327.82999,327.82999,7157300
07/19/2007,0000,326.09000,336.95999,326.09000,328.70001,6603300
07/20/2007,0000,334.78000,349.13000,333.04001,348.70001,8360300
07/23/2007,0000,347.82999,348.70001,339.13000,341.73999,4870200
07/24/2007,0000,344.35001,350.42999,341.73999,342.17001,3629200
07/25/2007,0000,340.42999,343.48001,336.95999,337.82999,4204800
07/26/2007,0000,337.39001,340.87000,327.82999,334.78000,5588700
07/27/2007,0000,321.73999,324.78000,311.73999,311.73999,10279300
07/30/2007,0000,306.09000,309.57001,299.13000,305.22000,5469800
07/31/2007,0000,311.29999,323.48001,306.95999,320.00000,6183300
08/01/2007,0000,313.04001,314.78000,298.26001,298.26001,5717800
08/02/2007,0000,308.70001,308.70001,296.51999,301.29999,4713300
08/03/2007,0000,304.78000,310.42999,300.00000,300.00000,4405900
08/06/2007,0000,292.17001,297.39001,287.39001,293.91000,2784200
08/07/2007,0000,299.57001,304.35001,290.87000,291.29999,3229500
08/08/2007,0000,297.39001,302.60999,292.17001,302.60999,2602100
08/09/2007,0000,305.22000,314.78000,304.35001,311.29999,4856300
08/10/2007,0000,296.51999,302.60999,289.57001,296.09000,4188400
08/13/2007,0000,302.60999,302.60999,287.82999,291.29999,4642500
08/14/2007,0000,290.00000,302.00000,287.00000,296.00000,9313700
08/15/2007,0000,295.00000,306.00000,288.00000,294.00000,7885900
08/16/2007,0000,290.00000,293.50000,277.00000,277.00000,7580100
08/17/2007,0000,277.00000,292.00000,277.00000,282.00000,8441400
08/20/2007,0000,301.50000,301.50000,296.00000,301.50000,3862100
08/21/2007,0000,305.50000,312.00000,300.00000,301.50000,6979500
08/22/2007,0000,303.00000,303.50000,295.00000,295.00000,3149300
08/23/2007,0000,300.00000,308.50000,300.00000,305.00000,3729000
08/24/2007,0000,306.00000,306.00000,301.00000,302.00000,1927200
08/27/2007,0000,308.00000,311.00000,295.00000,295.00000,4442900
08/28/2007,0000,297.00000,301.50000,297.00000,301.00000,2318800
08/29/2007,0000,293.50000,295.00000,290.00000,294.50000,3336300
08/30/2007,0000,297.00000,301.00000,293.00000,293.00000,4092000
08/31/2007,0000,297.50000,301.50000,293.00000,300.00000,4172300
09/03/2007,0000,300.50000,318.00000,297.50000,315.00000,5366900
09/04/2007,0000,320.00000,320.00000,310.00000,310.00000,3385800
09/05/2007,0000,310.00000,312.00000,300.50000,302.00000,3214200
09/06/2007,0000,302.00000,310.00000,299.50000,304.50000,3502400
09/07/2007,0000,305.00000,325.50000,305.00000,325.50000,9268600
09/10/2007,0000,325.00000,341.00000,322.00000,331.00000,10326800
09/11/2007,0000,336.00000,350.00000,336.00000,349.50000,7509700
09/12/2007,0000,351.50000,362.00000,345.00000,345.50000,7302900
09/13/2007,0000,347.00000,351.00000,342.50000,346.50000,3613500
09/14/2007,0000,348.00000,357.00000,348.00000,355.00000,5234900
09/17/2007,0000,358.00000,359.50000,348.00000,352.50000,5349300
09/19/2007,0000,357.00000,364.00000,343.00000,343.00000,8111400
09/20/2007,0000,346.00000,367.00000,346.00000,360.00000,9650300
09/21/2007,0000,361.00000,366.50000,355.00000,363.00000,4715700
09/26/2007,0000,365.00000,388.00000,365.00000,382.00000,9233400
09/27/2007,0000,382.00000,387.00000,370.50000,375.50000,5627600
09/28/2007,0000,375.00000,380.00000,371.00000,378.00000,5445000
10/01/2007,0000,377.00000,379.00000,374.00000,374.00000,3038200
10/02/2007,0000,378.00000,382.00000,374.00000,378.50000,3494700
10/03/2007,0000,379.00000,380.00000,374.00000,375.00000,2809400
10/04/2007,0000,371.00000,378.00000,371.00000,375.00000,2629000
10/05/2007,0000,375.00000,380.00000,359.50000,364.00000,5030300
10/08/2007,0000,365.00000,376.00000,361.00000,372.50000,3347300
10/09/2007,0000,373.00000,373.50000,368.50000,373.00000,2094400
10/11/2007,0000,374.00000,396.00000,370.00000,388.50000,9689900
10/12/2007,0000,388.50000,391.50000,374.00000,374.00000,4401100
10/15/2007,0000,382.00000,385.00000,371.00000,371.50000,4401100
10/16/2007,0000,371.00000,374.50000,366.00000,372.00000,4183300
10/17/2007,0000,369.50000,372.00000,365.00000,365.00000,4558400
10/18/2007,0000,368.00000,378.00000,368.00000,375.50000,4136000
10/19/2007,0000,375.50000,376.50000,367.00000,367.50000,3635500
10/22/2007,0000,358.50000,362.00000,350.00000,354.00000,5562700
10/23/2007,0000,361.00000,365.00000,361.00000,362.00000,2972200
10/24/2007,0000,367.00000,382.00000,367.00000,368.00000,8023400
10/25/2007,0000,380.00000,381.50000,371.50000,373.00000,5130400
10/26/2007,0000,380.00000,380.00000,372.00000,376.00000,2966700
10/29/2007,0000,380.00000,383.50000,376.50000,378.50000,5526400
10/30/2007,0000,380.00000,381.50000,373.50000,379.00000,3735600
10/31/2007,0000,382.50000,392.00000,377.50000,390.00000,8258800
11/01/2007,0000,390.00000,393.00000,381.00000,383.00000,5852000
11/02/2007,0000,370.50000,374.50000,357.00000,363.00000,7850700
11/05/2007,0000,360.00000,366.00000,350.50000,360.00000,3990800
11/06/2007,0000,355.00000,363.50000,345.00000,349.00000,4743200
11/07/2007,0000,360.00000,361.50000,353.50000,359.00000,4430800
11/08/2007,0000,346.00000,348.00000,334.00000,335.00000,6473500
11/09/2007,0000,335.00000,339.50000,312.00000,315.00000,11294800
11/12/2007,0000,296.00000,298.00000,293.00000,293.00000,7018000
11/13/2007,0000,287.50000,313.50000,287.50000,310.50000,11994400
11/14/2007,0000,321.00000,328.50000,318.50000,325.00000,6149000
11/15/2007,0000,328.00000,333.00000,322.00000,323.00000,5210700
11/16/2007,0000,317.00000,319.00000,308.00000,315.00000,4529800
11/19/2007,0000,318.50000,320.00000,314.00000,314.00000,2404600
11/20/2007,0000,307.00000,322.00000,293.00000,320.50000,5472500
11/21/2007,0000,317.00000,320.50000,302.00000,302.00000,3759800
11/22/2007,0000,296.00000,307.00000,295.00000,299.00000,4955500
11/23/2007,0000,303.00000,304.50000,295.00000,295.50000,2820400
11/26/2007,0000,301.00000,311.00000,301.00000,310.50000,4242700
11/27/2007,0000,297.00000,305.00000,297.00000,300.50000,4741000
11/28/2007,0000,307.00000,309.50000,295.00000,295.00000,6361300
11/29/2007,0000,305.00000,308.00000,300.00000,302.00000,5651800
11/30/2007,0000,304.50000,316.50000,303.00000,315.00000,5969700
12/03/2007,0000,315.00000,317.00000,306.00000,306.00000,3384700
12/04/2007,0000,305.00000,311.00000,305.00000,310.00000,2226400
12/05/2007,0000,310.00000,320.00000,308.50000,314.00000,4096400
12/06/2007,0000,319.00000,323.00000,308.50000,309.00000,4500100
12/07/2007,0000,314.00000,314.00000,300.50000,300.50000,3667400
12/10/2007,0000,301.00000,307.00000,300.00000,305.00000,2569600
12/11/2007,0000,298.00000,300.00000,284.00000,284.00000,5113900
12/12/2007,0000,264.50000,268.00000,264.50000,264.50000,10281700
12/13/2007,0000,256.00000,258.00000,246.00000,246.00000,18841900
12/14/2007,0000,243.00000,244.50000,229.00000,238.50000,12193500
12/17/2007,0000,236.50000,240.00000,222.00000,222.00000,13434300
12/18/2007,0000,223.50000,237.50000,223.50000,234.00000,10663400
12/19/2007,0000,230.00000,243.00000,227.00000,236.00000,16034700
12/20/2007,0000,239.00000,246.00000,230.50000,233.00000,9244400
12/21/2007,0000,239.50000,249.00000,235.00000,249.00000,9731700
12/24/2007,0000,254.00000,263.00000,251.00000,258.50000,7752800
12/25/2007,0000,258.00000,258.50000,252.00000,258.50000,3473800
12/26/2007,0000,257.00000,259.00000,251.50000,259.00000,4325200
12/27/2007,0000,258.00000,272.00000,258.00000,264.00000,6613200
12/28/2007,0000,264.00000,273.00000,261.00000,262.50000,5563800
12/31/2007,0000,263.50000,268.50000,263.50000,264.00000,1976700
01/02/2008,0000,262.50000,268.50000,256.00000,256.00000,4038100
01/03/2008,0000,249.00000,250.00000,240.50000,248.00000,7102700
01/04/2008,0000,244.00000,248.00000,234.00000,235.50000,8245600
01/07/2008,0000,220.50000,221.50000,219.50000,219.50000,3865400
01/08/2008,0000,206.00000,211.00000,204.50000,204.50000,14325300
01/09/2008,0000,196.00000,214.00000,190.50000,214.00000,19240100
01/10/2008,0000,224.00000,228.50000,220.50000,228.50000,13266000
01/11/2008,0000,233.00000,235.00000,226.00000,227.00000,8332500
01/14/2008,0000,235.00000,235.00000,211.50000,212.00000,9847200
01/15/2008,0000,215.00000,223.00000,213.50000,218.00000,8024500
01/16/2008,0000,210.00000,213.00000,203.00000,203.00000,9898900
01/17/2008,0000,205.00000,210.50000,196.50000,203.50000,10028700
01/18/2008,0000,195.00000,211.00000,193.00000,211.00000,6728700
01/21/2008,0000,211.00000,212.00000,205.00000,205.50000,6015900
01/22/2008,0000,191.50000,193.00000,191.50000,191.50000,4503400
01/23/2008,0000,192.00000,194.00000,178.50000,178.50000,7979400
01/24/2008,0000,186.00000,186.00000,168.00000,168.00000,10370800
01/25/2008,0000,174.00000,179.50000,174.00000,179.50000,5269000
01/28/2008,0000,184.50000,184.50000,175.00000,183.00000,7492100
01/29/2008,0000,185.00000,188.00000,177.00000,178.00000,6589000
01/30/2008,0000,177.00000,182.50000,173.50000,175.50000,8193900
01/31/2008,0000,178.00000,181.00000,173.50000,181.00000,5963100
02/01/2008,0000,184.00000,184.00000,180.00000,180.00000,4562800
02/12/2008,0000,176.00000,178.00000,167.50000,167.50000,5981800
02/13/2008,0000,165.00000,165.50000,156.00000,156.00000,10435700
02/14/2008,0000,159.50000,166.00000,159.50000,164.50000,11322300
02/15/2008,0000,159.00000,176.00000,158.00000,176.00000,16780500
02/18/2008,0000,182.00000,187.00000,180.00000,181.00000,10253100
02/19/2008,0000,186.00000,186.00000,179.50000,182.50000,6928900
02/20/2008,0000,182.00000,189.00000,180.00000,181.50000,8518400
02/21/2008,0000,186.00000,194.00000,184.00000,194.00000,9989100
02/22/2008,0000,194.50000,207.50000,194.50000,203.00000,17606600
02/25/2008,0000,208.00000,214.00000,206.50000,209.00000,9585400
02/26/2008,0000,212.00000,212.00000,201.50000,202.50000,6230400
02/27/2008,0000,205.00000,209.00000,202.00000,203.50000,8012400
02/29/2008,0000,206.50000,210.00000,205.00000,206.00000,5821200
03/03/2008,0000,194.00000,197.00000,192.00000,192.00000,3269200
03/04/2008,0000,184.00000,197.00000,183.00000,193.50000,12309000
03/05/2008,0000,194.00000,198.00000,194.00000,195.00000,4500100
03/06/2008,0000,198.50000,208.50000,198.50000,208.50000,9797700
03/07/2008,0000,206.50000,210.00000,203.00000,203.50000,8272000
03/10/2008,0000,205.00000,206.00000,197.00000,198.00000,5062200
03/11/2008,0000,195.00000,200.00000,193.50000,198.00000,5208500
03/12/2008,0000,205.50000,208.00000,196.00000,196.00000,7539400
03/13/2008,0000,197.00000,198.00000,182.50000,182.50000,12119800
03/14/2008,0000,185.00000,187.50000,175.00000,181.00000,11856900
03/17/2008,0000,176.00000,177.50000,171.50000,173.50000,7461300
03/18/2008,0000,177.50000,182.50000,174.00000,182.00000,6076400
03/19/2008,0000,190.00000,191.00000,182.00000,183.00000,5643000
03/20/2008,0000,181.00000,184.00000,177.00000,184.00000,5898200
03/21/2008,0000,185.00000,188.00000,184.50000,186.00000,5303100
03/24/2008,0000,199.00000,199.00000,188.50000,190.00000,7018000
03/25/2008,0000,194.00000,196.00000,191.00000,193.00000,5713400
03/26/2008,0000,195.00000,196.00000,191.00000,191.50000,2703800
03/27/2008,0000,190.00000,191.00000,182.00000,187.00000,5174400
03/28/2008,0000,180.00000,186.00000,180.00000,184.00000,3525500
03/31/2008,0000,182.00000,183.50000,179.00000,180.00000,3998500
04/01/2008,0000,180.00000,183.00000,179.00000,179.50000,3676200
04/02/2008,0000,183.50000,188.50000,183.00000,187.50000,11203500
04/03/2008,0000,188.00000,195.00000,187.00000,190.00000,15544100
04/07/2008,0000,194.00000,203.00000,193.50000,203.00000,17942100
04/08/2008,0000,206.00000,212.00000,203.50000,203.50000,23331000
04/09/2008,0000,204.50000,211.00000,204.50000,208.00000,13516800
04/10/2008,0000,208.00000,222.50000,208.00000,222.50000,21663400
04/11/2008,0000,233.50000,238.00000,228.50000,234.00000,21936200
04/14/2008,0000,231.00000,233.00000,226.50000,233.00000,10036400
04/15/2008,0000,233.00000,241.00000,230.00000,232.00000,13651000
04/16/2008,0000,232.50000,235.50000,216.00000,216.00000,25307700
04/17/2008,0000,213.00000,213.00000,202.50000,208.00000,26430800
04/18/2008,0000,204.00000,211.00000,203.50000,205.00000,13878700
04/21/2008,0000,206.00000,211.50000,206.00000,208.00000,11064900
04/22/2008,0000,206.50000,212.50000,206.50000,209.00000,9694300
04/23/2008,0000,210.00000,210.00000,201.00000,206.00000,14635500
04/24/2008,0000,205.00000,212.00000,205.00000,205.50000,11843700
04/25/2008,0000,209.50000,209.50000,204.00000,204.00000,6452600
04/28/2008,0000,201.00000,204.00000,199.00000,200.50000,12334300
04/29/2008,0000,200.50000,205.50000,200.00000,201.00000,8100400
04/30/2008,0000,201.00000,203.50000,195.50000,196.50000,8587700
05/02/2008,0000,187.00000,190.50000,183.00000,183.00000,29783600
05/05/2008,0000,173.00000,175.00000,170.50000,170.50000,24239600
05/06/2008,0000,170.50000,178.00000,170.50000,177.00000,16471400
05/07/2008,0000,180.00000,181.50000,177.50000,178.00000,11210100
05/08/2008,0000,177.00000,177.00000,173.00000,177.00000,6344800
05/09/2008,0000,175.00000,179.00000,167.00000,167.50000,20862600
05/12/2008,0000,168.00000,171.50000,163.00000,171.00000,10788800
05/13/2008,0000,172.00000,182.50000,171.50000,182.50000,20169600
05/14/2008,0000,187.00000,191.50000,187.00000,188.00000,23306800
05/15/2008,0000,191.50000,191.50000,187.00000,189.00000,11413600
05/16/2008,0000,189.00000,193.50000,189.00000,189.00000,9872500
05/19/2008,0000,189.00000,191.50000,187.00000,191.00000,6063200
05/20/2008,0000,192.00000,192.00000,183.00000,183.00000,9045300
05/21/2008,0000,182.00000,185.50000,181.00000,184.00000,5386700
05/22/2008,0000,183.50000,187.50000,183.00000,186.50000,7112600
05/23/2008,0000,186.00000,187.00000,174.00000,176.00000,16351500
05/26/2008,0000,171.00000,173.00000,169.00000,171.00000,9264200
05/27/2008,0000,172.50000,175.50000,172.50000,174.50000,3757600
05/28/2008,0000,177.50000,177.50000,170.00000,170.50000,5594600
05/29/2008,0000,173.50000,174.00000,169.50000,171.50000,4995100
05/30/2008,0000,174.00000,176.50000,170.50000,176.50000,5920200
06/02/2008,0000,179.00000,182.00000,177.50000,177.50000,8724100
06/03/2008,0000,180.00000,181.00000,177.50000,177.50000,5487900
06/04/2008,0000,180.00000,183.00000,177.50000,182.00000,8264300
06/05/2008,0000,183.00000,184.50000,180.00000,183.50000,5381200
06/06/2008,0000,185.00000,187.50000,181.00000,181.00000,6495500
06/09/2008,0000,174.50000,178.00000,174.00000,176.50000,5703500
06/10/2008,0000,175.50000,177.50000,170.00000,172.50000,9284000
06/11/2008,0000,171.00000,174.00000,170.00000,171.00000,7351300
06/12/2008,0000,168.00000,169.50000,164.00000,165.00000,8794500
06/13/2008,0000,168.00000,169.00000,165.50000,165.50000,4882900
06/16/2008,0000,167.00000,169.50000,158.00000,160.00000,8968300
06/17/2008,0000,161.50000,166.00000,157.00000,166.00000,5978500
06/18/2008,0000,166.00000,167.50000,164.00000,167.00000,3182300
06/19/2008,0000,162.50000,164.50000,160.00000,160.00000,4533100
06/20/2008,0000,160.50000,163.50000,158.00000,158.00000,6993800
06/23/2008,0000,155.00000,155.00000,150.00000,151.50000,8879200
06/24/2008,0000,151.00000,154.00000,146.00000,146.00000,8818700
06/25/2008,0000,147.50000,154.50000,145.00000,154.50000,7291900
06/26/2008,0000,154.50000,156.50000,150.00000,150.00000,4813600
06/27/2008,0000,140.50000,146.00000,140.50000,142.00000,7508600
06/30/2008,0000,144.00000,146.00000,140.00000,140.50000,4188800
07/01/2008,0000,141.50000,145.50000,139.00000,139.50000,6432800
07/02/2008,0000,142.00000,145.00000,141.00000,144.00000,5901500
07/03/2008,0000,140.50000,154.00000,139.00000,153.50000,7730800
07/04/2008,0000,153.50000,153.50000,145.00000,145.00000,7150000
07/07/2008,0000,147.00000,150.00000,145.00000,150.00000,4158000
07/08/2008,0000,149.50000,149.50000,141.50000,142.00000,6033500
07/09/2008,0000,145.00000,148.00000,135.00000,137.00000,12557600
07/10/2008,0000,139.00000,140.50000,134.00000,135.50000,10816300
07/11/2008,0000,138.00000,143.50000,136.00000,143.00000,6850800
07/14/2008,0000,142.00000,146.00000,141.00000,143.00000,5823400
07/15/2008,0000,141.00000,142.00000,137.00000,137.00000,5794800
07/16/2008,0000,138.50000,141.00000,136.00000,137.00000,4224000
07/17/2008,0000,144.00000,145.00000,141.50000,143.00000,6365700
07/18/2008,0000,145.00000,146.50000,138.00000,138.00000,6416300
07/21/2008,0000,142.00000,146.00000,141.50000,146.00000,6268900
07/22/2008,0000,144.00000,145.00000,142.00000,144.50000,4387900
07/23/2008,0000,148.00000,151.00000,147.50000,150.50000,9380800
07/24/2008,0000,153.00000,153.00000,150.50000,151.00000,5358100
07/25/2008,0000,148.00000,149.00000,146.50000,148.00000,3544200
07/29/2008,0000,145.50000,145.50000,142.00000,142.00000,4101900
07/30/2008,0000,146.00000,146.00000,143.00000,143.00000,3369300
07/31/2008,0000,145.00000,147.00000,138.00000,141.50000,4414300
08/01/2008,0000,141.50000,145.00000,138.00000,145.00000,3003000
08/04/2008,0000,142.00000,144.50000,141.00000,141.00000,2621300
08/05/2008,0000,143.00000,144.50000,139.00000,139.00000,5508800
08/06/2008,0000,145.00000,148.50000,143.00000,148.50000,8407300
08/07/2008,0000,150.00000,157.50000,147.50000,155.00000,18181900
08/08/2008,0000,155.00000,165.50000,154.00000,163.00000,18319400
08/11/2008,0000,166.00000,173.00000,165.00000,169.00000,11487300
08/12/2008,0000,170.00000,177.00000,166.50000,175.00000,23208900
08/13/2008,0000,175.00000,176.50000,169.00000,174.00000,12855700
08/14/2008,0000,173.00000,173.50000,169.00000,173.00000,5727700
08/15/2008,0000,176.00000,176.00000,163.50000,164.50000,10254200
08/18/2008,0000,164.50000,167.00000,157.00000,158.00000,8269800
08/19/2008,0000,153.00000,163.00000,152.00000,160.00000,11299200
08/20/2008,0000,157.00000,160.50000,154.50000,159.50000,10071600
08/21/2008,0000,159.00000,160.50000,155.00000,155.00000,7892500
08/22/2008,0000,158.00000,159.00000,152.50000,158.00000,6425100
08/25/2008,0000,160.00000,162.00000,157.50000,157.50000,8523900
08/26/2008,0000,156.00000,160.50000,155.50000,160.00000,4429700
08/27/2008,0000,160.00000,166.50000,159.50000,165.00000,9532600
08/28/2008,0000,165.00000,165.50000,158.50000,158.50000,9980300
08/29/2008,0000,160.00000,161.50000,155.00000,157.50000,8497500
09/01/2008,0000,153.50000,153.50000,146.50000,146.50000,10094700
09/02/2008,0000,146.50000,146.50000,139.00000,142.50000,10788800
09/03/2008,0000,143.00000,146.00000,139.00000,140.00000,7672500
09/04/2008,0000,141.00000,144.50000,139.00000,140.00000,6279900
09/05/2008,0000,135.50000,141.00000,135.50000,140.00000,4780600
09/08/2008,0000,146.00000,149.50000,144.50000,149.50000,5421900
09/09/2008,0000,148.50000,148.50000,143.00000,143.00000,4924700
09/10/2008,0000,141.50000,146.50000,141.00000,144.00000,2792900
09/11/2008,0000,147.00000,148.00000,142.00000,142.00000,3835700
09/12/2008,0000,145.00000,146.50000,136.00000,143.00000,5747500
09/15/2008,0000,142.00000,142.00000,133.00000,133.00000,7995900
09/16/2008,0000,108.00000,113.00000,108.00000,108.00000,13284000
09/17/2008,0000,112.00000,115.50000,107.00000,107.00000,9986000
09/18/2008,0000,99.60000,102.00000,99.60000,99.60000,10300000
09/19/2008,0000,105.00000,106.50000,103.50000,106.50000,11433000
09/22/2008,0000,108.50000,110.50000,107.00000,108.50000,9230000
09/23/2008,0000,106.00000,116.00000,106.00000,116.00000,10804000
09/24/2008,0000,117.50000,122.50000,117.50000,119.50000,16055000
09/25/2008,0000,117.00000,121.00000,114.50000,115.00000,7285000
09/26/2008,0000,116.00000,116.50000,107.00000,109.00000,6756000
09/30/2008,0000,101.50000,101.50000,101.50000,101.50000,3045000
10/01/2008,0000,103.50000,106.00000,101.00000,102.50000,4344000
10/02/2008,0000,103.00000,107.00000,99.00000,101.00000,4664000
10/03/2008,0000,96.10000,104.50000,95.60000,104.50000,3936000
10/06/2008,0000,100.00000,101.00000,97.60000,97.60000,3774000
10/07/2008,0000,94.10000,98.10000,94.10000,96.60000,4903000
10/08/2008,0000,95.00000,95.30000,89.90000,89.90000,4776000
10/09/2008,0000,86.00000,89.80000,83.70000,83.70000,8227000
10/13/2008,0000,80.80000,83.00000,80.80000,80.80000,3235000
10/14/2008,0000,86.40000,86.40000,85.10000,86.40000,3394000
10/15/2008,0000,85.20000,86.00000,83.40000,86.00000,4827000
10/16/2008,0000,83.00000,83.00000,83.00000,83.00000,599000
10/17/2008,0000,80.10000,82.20000,80.10000,80.10000,7428000
10/20/2008,0000,77.30000,81.00000,77.30000,81.00000,4311000
10/21/2008,0000,81.20000,83.50000,78.20000,78.20000,6365000
10/22/2008,0000,76.10000,80.50000,75.60000,76.70000,5363000
10/23/2008,0000,74.10000,75.00000,74.10000,74.10000,2949000
10/24/2008,0000,72.00000,72.90000,71.60000,71.60000,4203000
10/27/2008,0000,66.70000,69.70000,66.60000,66.60000,5992000
10/28/2008,0000,64.70000,71.20000,62.00000,71.20000,9174000
10/29/2008,0000,76.10000,76.10000,72.50000,73.30000,14062000
10/30/2008,0000,75.30000,78.40000,74.00000,78.40000,6950000
10/31/2008,0000,78.40000,83.80000,77.10000,81.50000,16972000
11/03/2008,0000,83.00000,86.00000,80.00000,84.40000,12681000
11/04/2008,0000,82.80000,84.80000,81.10000,84.40000,8070000
11/05/2008,0000,84.40000,85.10000,81.50000,81.50000,8702000
11/06/2008,0000,75.80000,78.90000,75.80000,76.20000,5430000
11/07/2008,0000,73.00000,81.50000,73.00000,81.50000,5050000
11/10/2008,0000,78.50000,81.60000,78.50000,81.50000,5979000
11/11/2008,0000,80.50000,82.50000,78.00000,78.70000,6985000
11/12/2008,0000,78.00000,80.40000,77.00000,78.70000,5526000
11/13/2008,0000,73.50000,75.70000,73.20000,73.20000,5259000
11/14/2008,0000,74.30000,74.80000,68.10000,73.20000,9066000
11/17/2008,0000,70.20000,73.20000,68.90000,72.10000,5845000
11/18/2008,0000,70.00000,70.60000,67.10000,67.10000,4600000
11/19/2008,0000,65.80000,66.50000,62.50000,62.90000,9496000
11/20/2008,0000,58.50000,60.00000,58.50000,58.50000,3770000
11/21/2008,0000,54.50000,62.50000,54.50000,62.50000,9687000
11/24/2008,0000,61.50000,62.70000,59.70000,62.50000,7257000
11/25/2008,0000,64.70000,66.50000,63.50000,64.00000,5434000
11/26/2008,0000,64.00000,64.80000,63.20000,64.00000,3322000
11/27/2008,0000,66.00000,68.40000,65.10000,68.40000,5429000
11/28/2008,0000,68.20000,70.90000,68.20000,68.90000,11281000
12/01/2008,0000,68.00000,70.70000,67.70000,68.70000,7174000
12/02/2008,0000,64.00000,65.00000,63.90000,63.90000,5371000
12/03/2008,0000,64.50000,64.80000,61.00000,63.40000,9244000
12/04/2008,0000,63.40000,64.50000,60.20000,60.20000,7703000
12/05/2008,0000,60.20000,61.20000,59.30000,59.50000,6151000
12/08/2008,0000,60.50000,63.60000,60.50000,63.60000,6288000
12/09/2008,0000,65.00000,68.00000,64.90000,66.80000,13900000
12/10/2008,0000,68.00000,71.40000,67.10000,71.40000,12195000
12/11/2008,0000,75.00000,76.30000,73.80000,76.30000,19428000
12/12/2008,0000,76.00000,76.70000,71.00000,71.00000,18243000
12/15/2008,0000,75.30000,75.90000,74.60000,75.90000,6404000
12/16/2008,0000,75.80000,76.50000,73.20000,76.10000,11249000
12/17/2008,0000,78.80000,79.90000,74.00000,74.60000,13421000
12/18/2008,0000,74.20000,75.80000,73.20000,75.80000,5330000
12/19/2008,0000,75.10000,80.60000,75.10000,79.00000,17509000
12/22/2008,0000,79.20000,80.00000,74.70000,75.20000,9139000
12/23/2008,0000,73.20000,75.10000,71.60000,74.30000,6568000
12/24/2008,0000,73.00000,75.40000,72.50000,74.10000,6562000
12/25/2008,0000,74.80000,74.80000,73.10000,73.50000,2921000
12/26/2008,0000,73.00000,75.30000,72.90000,73.50000,4290000
12/29/2008,0000,73.50000,74.90000,73.50000,73.80000,3956000
12/30/2008,0000,75.00000,78.60000,75.00000,78.30000,9172000
12/31/2008,0000,79.30000,79.30000,76.60000,77.20000,8010000
01/05/2009,0000,82.60000,82.60000,81.20000,82.10000,17447000
01/06/2009,0000,82.00000,84.20000,80.80000,84.20000,12994000
01/07/2009,0000,85.00000,86.50000,84.20000,84.20000,12110000
01/08/2009,0000,80.30000,81.50000,78.40000,78.50000,7729000
01/09/2009,0000,77.50000,79.00000,76.00000,76.50000,10684000
01/12/2009,0000,78.00000,78.40000,76.20000,76.60000,5029000
01/13/2009,0000,76.60000,80.60000,76.60000,80.60000,7338000
01/14/2009,0000,80.60000,80.70000,79.10000,79.30000,6334000
01/15/2009,0000,74.50000,76.40000,74.50000,74.80000,7161000
01/16/2009,0000,77.00000,77.00000,75.50000,76.10000,4792000
01/19/2009,0000,72.00000,73.00000,70.60000,71.30000,9083000
01/20/2009,0000,70.10000,70.80000,68.80000,69.30000,8427000
01/21/2009,0000,67.60000,69.80000,66.80000,68.10000,10461000
02/02/2009,0000,68.50000,72.50000,68.50000,70.90000,7785000
02/03/2009,0000,72.00000,73.20000,71.80000,72.50000,6915000
02/04/2009,0000,73.50000,74.00000,72.00000,72.80000,7579000
02/05/2009,0000,71.90000,72.70000,71.20000,71.20000,3963000
02/06/2009,0000,73.00000,76.10000,72.70000,73.70000,10835000
02/09/2009,0000,75.50000,76.00000,74.00000,74.10000,7906000
02/10/2009,0000,74.20000,75.00000,73.50000,75.00000,4120000
02/11/2009,0000,75.60000,80.20000,75.60000,80.20000,23635000
02/12/2009,0000,80.20000,80.20000,75.50000,75.50000,16522000
02/13/2009,0000,77.40000,80.70000,76.70000,80.60000,15383000
02/16/2009,0000,80.60000,83.00000,80.60000,82.70000,17640000
02/17/2009,0000,82.50000,82.50000,78.00000,78.20000,10800000
02/18/2009,0000,78.00000,78.50000,76.50000,78.20000,8524000
02/19/2009,0000,77.50000,81.60000,76.60000,79.40000,10451000
02/20/2009,0000,78.00000,79.20000,77.00000,77.50000,6907000
02/23/2009,0000,77.30000,80.60000,77.00000,80.50000,10291000
02/24/2009,0000,78.20000,79.80000,78.20000,79.60000,7713000
02/25/2009,0000,81.50000,81.80000,78.50000,78.50000,12998000
02/26/2009,0000,80.50000,81.00000,79.30000,80.00000,6892000
02/27/2009,0000,79.80000,81.40000,79.40000,81.00000,7921000
03/02/2009,0000,80.50000,80.50000,77.00000,77.80000,10292000
03/03/2009,0000,76.50000,79.90000,75.40000,79.90000,6888000
03/04/2009,0000,79.70000,82.40000,79.20000,80.20000,17359000
03/05/2009,0000,81.80000,83.00000,80.60000,81.10000,13872000
03/06/2009,0000,80.50000,86.00000,80.20000,84.00000,25868000
03/09/2009,0000,82.50000,82.50000,78.20000,79.00000,20652000
03/10/2009,0000,78.70000,81.00000,78.10000,80.30000,12274000
03/11/2009,0000,79.90000,81.50000,79.20000,79.20000,16576000
03/12/2009,0000,79.80000,81.20000,79.60000,80.30000,8728000
03/13/2009,0000,81.90000,84.60000,81.80000,83.30000,24077000
03/16/2009,0000,84.50000,85.30000,83.20000,83.50000,15507000
03/17/2009,0000,84.10000,89.30000,83.70000,89.30000,25626000
03/18/2009,0000,90.50000,94.70000,89.90000,92.00000,37577000
03/19/2009,0000,92.80000,93.90000,88.80000,89.70000,19490000
03/20/2009,0000,89.00000,90.10000,86.00000,86.50000,20183000
03/23/2009,0000,87.30000,91.00000,87.30000,90.70000,15913000
03/24/2009,0000,92.90000,93.10000,90.00000,90.00000,13503000
03/25/2009,0000,90.50000,94.20000,90.50000,93.80000,16055000
03/26/2009,0000,93.70000,94.90000,92.50000,92.90000,14028000
03/27/2009,0000,93.90000,95.50000,91.10000,92.30000,12916000
03/30/2009,0000,90.50000,91.00000,88.00000,88.00000,10536000
03/31/2009,0000,90.00000,90.70000,88.80000,89.90000,6665000
04/01/2009,0000,91.00000,91.80000,89.00000,89.80000,8304000
04/02/2009,0000,92.00000,93.70000,90.90000,91.60000,10315000
04/03/2009,0000,92.00000,92.90000,90.30000,91.70000,7423000
04/06/2009,0000,92.10000,93.20000,91.10000,92.80000,9456000
04/07/2009,0000,92.40000,93.50000,91.50000,93.50000,4798000
04/08/2009,0000,93.00000,93.30000,90.40000,90.50000,6835000
04/09/2009,0000,91.80000,93.00000,91.50000,92.20000,9415000
04/10/2009,0000,93.40000,93.50000,91.00000,91.60000,9489000
04/13/2009,0000,92.60000,98.00000,91.80000,98.00000,28241000
04/14/2009,0000,98.20000,102.00000,97.20000,99.00000,32409000
04/15/2009,0000,99.90000,99.90000,96.10000,97.20000,13576000
04/16/2009,0000,99.70000,101.00000,97.80000,97.80000,12070000
04/17/2009,0000,100.00000,101.00000,91.10000,93.30000,20017000
04/20/2009,0000,93.30000,94.60000,90.20000,93.50000,11248000
04/21/2009,0000,92.00000,94.30000,91.40000,94.00000,11535000
04/22/2009,0000,94.00000,94.50000,92.20000,92.30000,12816000
04/23/2009,0000,92.30000,93.30000,91.00000,91.60000,8507000
04/24/2009,0000,93.30000,94.00000,91.10000,91.60000,11423000
04/27/2009,0000,91.70000,92.10000,86.30000,87.60000,14779000
04/28/2009,0000,87.60000,88.60000,84.70000,84.70000,13093000
04/29/2009,0000,85.10000,86.50000,84.30000,85.10000,9060000
04/30/2009,0000,91.00000,91.00000,88.00000,91.00000,13644000
05/04/2009,0000,94.00000,97.30000,94.00000,97.30000,16905000
05/05/2009,0000,98.00000,100.00000,94.00000,95.10000,20816000
05/06/2009,0000,95.00000,98.50000,93.60000,96.60000,15680000
05/07/2009,0000,97.00000,99.50000,95.10000,96.80000,15895000
05/08/2009,0000,96.20000,103.00000,96.00000,103.00000,25324000
05/11/2009,0000,104.00000,105.00000,100.00000,100.00000,19251000
05/12/2009,0000,99.00000,99.00000,95.00000,95.90000,17609000
05/13/2009,0000,97.00000,101.00000,96.70000,100.00000,18218000
05/14/2009,0000,98.00000,99.90000,97.20000,98.00000,10625000
05/15/2009,0000,99.50000,101.50000,98.60000,98.60000,13542000
05/18/2009,0000,99.50000,102.50000,98.10000,100.00000,13708000
05/19/2009,0000,103.00000,104.00000,100.00000,100.50000,15056000
05/20/2009,0000,103.00000,103.00000,98.20000,99.60000,9823000
05/21/2009,0000,100.00000,102.00000,98.90000,100.50000,8440000
05/22/2009,0000,99.20000,104.50000,98.90000,102.00000,19578000
05/25/2009,0000,105.00000,106.00000,100.00000,100.00000,15145000
05/26/2009,0000,100.50000,102.00000,97.50000,98.00000,10835000
05/27/2009,0000,100.00000,104.00000,100.00000,103.00000,15057000
06/01/2009,0000,104.50000,105.00000,101.00000,101.50000,10671000
06/02/2009,0000,103.50000,108.50000,103.00000,106.00000,31351000
06/03/2009,0000,105.50000,106.50000,103.00000,103.00000,12633000
06/04/2009,0000,104.00000,105.00000,99.00000,101.50000,12430000
06/05/2009,0000,101.50000,103.00000,101.00000,102.50000,5108000
06/08/2009,0000,104.50000,104.50000,98.50000,99.00000,9415000
06/09/2009,0000,99.50000,100.00000,94.50000,94.50000,8934000
06/10/2009,0000,95.00000,96.50000,94.50000,94.70000,5881000
06/11/2009,0000,95.10000,95.50000,92.00000,95.00000,6530000
06/12/2009,0000,95.10000,96.50000,94.00000,94.80000,5180000
06/15/2009,0000,93.50000,94.00000,88.50000,88.50000,5945000
06/16/2009,0000,88.50000,91.10000,88.20000,90.60000,4736000
06/17/2009,0000,90.90000,91.60000,88.30000,89.00000,3185000
06/18/2009,0000,90.00000,90.80000,86.00000,86.90000,5911000
06/19/2009,0000,87.20000,89.00000,87.20000,88.50000,2803000
06/22/2009,0000,89.40000,91.90000,88.50000,91.10000,5175000
06/23/2009,0000,90.00000,90.00000,89.00000,89.00000,2716000
06/24/2009,0000,90.50000,93.50000,89.30000,91.20000,5095000
06/25/2009,0000,93.00000,94.40000,92.20000,93.00000,5325000
06/26/2009,0000,94.00000,94.60000,92.00000,92.00000,3536000
06/29/2009,0000,93.00000,93.00000,90.10000,90.70000,3007000
06/30/2009,0000,92.10000,92.90000,91.30000,91.40000,2694000
07/01/2009,0000,92.00000,93.50000,91.70000,92.70000,2862000
07/02/2009,0000,94.00000,94.50000,93.00000,93.20000,3286000
07/03/2009,0000,92.00000,93.40000,91.50000,92.80000,2214000
07/06/2009,0000,93.50000,94.60000,93.00000,93.20000,2884000
07/07/2009,0000,93.40000,96.30000,93.40000,95.00000,5186000
07/08/2009,0000,94.50000,95.90000,94.10000,95.10000,3659000
07/09/2009,0000,95.50000,99.00000,95.30000,97.00000,8218000
07/10/2009,0000,98.50000,99.50000,96.60000,98.20000,6732000
07/13/2009,0000,97.00000,97.60000,94.00000,94.00000,8147000
07/14/2009,0000,95.00000,96.50000,95.00000,96.00000,2976000
07/15/2009,0000,97.20000,99.10000,96.50000,97.00000,7849000
07/16/2009,0000,99.00000,99.00000,97.50000,97.60000,5731000
07/17/2009,0000,98.80000,99.10000,98.00000,98.20000,4985000
07/20/2009,0000,98.50000,99.90000,98.00000,98.30000,6285000
07/21/2009,0000,99.00000,99.10000,95.40000,96.40000,8302000
07/22/2009,0000,96.40000,97.60000,95.70000,96.80000,5360000
07/23/2009,0000,96.10000,96.60000,95.20000,95.60000,3246000
07/24/2009,0000,96.60000,96.60000,94.50000,94.70000,5646000
07/27/2009,0000,94.10000,96.80000,94.10000,94.80000,11812000
07/28/2009,0000,83.00000,88.20000,83.00000,88.20000,19088000
07/29/2009,0000,88.80000,89.10000,86.60000,86.70000,11033000
07/30/2009,0000,86.70000,86.90000,85.30000,85.60000,6847000
07/31/2009,0000,86.10000,87.50000,85.80000,85.80000,7213000
08/03/2009,0000,86.00000,86.40000,85.10000,85.90000,3312000
08/04/2009,0000,86.20000,87.10000,84.10000,84.40000,5112000
08/05/2009,0000,84.50000,84.70000,83.00000,83.00000,5558000
08/06/2009,0000,83.10000,83.20000,80.60000,81.10000,7450000
08/10/2009,0000,81.00000,81.10000,79.20000,79.60000,6442000
08/11/2009,0000,79.80000,83.90000,79.80000,83.50000,6572000
08/12/2009,0000,83.50000,83.50000,81.50000,82.20000,3853000
08/13/2009,0000,82.50000,84.50000,82.50000,84.10000,6439000
08/14/2009,0000,84.40000,84.90000,83.00000,83.00000,4636000
08/17/2009,0000,82.00000,82.80000,81.00000,81.70000,3429000
08/18/2009,0000,80.80000,82.50000,80.80000,81.10000,4119000
08/19/2009,0000,81.30000,82.00000,81.30000,81.50000,2365000
08/20/2009,0000,81.60000,81.60000,79.60000,80.90000,4047000
08/21/2009,0000,81.00000,82.40000,80.40000,80.40000,4538000
08/24/2009,0000,80.80000,82.90000,80.80000,81.80000,3582000
08/25/2009,0000,81.90000,82.60000,81.80000,81.90000,3676000
08/26/2009,0000,82.00000,82.10000,80.50000,81.40000,3219000
08/27/2009,0000,80.80000,82.60000,80.50000,81.60000,3172000
08/28/2009,0000,81.80000,83.00000,81.60000,82.50000,4110000
08/31/2009,0000,82.60000,84.40000,82.50000,84.00000,6622000
09/01/2009,0000,84.30000,88.30000,84.30000,87.50000,16064000
09/02/2009,0000,86.80000,88.70000,86.70000,86.70000,8819000
09/03/2009,0000,86.80000,87.30000,86.00000,86.70000,4904000
09/04/2009,0000,87.10000,89.40000,87.10000,88.50000,10238000
09/07/2009,0000,88.80000,89.70000,88.10000,88.80000,7516000
09/08/2009,0000,89.00000,90.60000,88.10000,89.10000,9403000
09/09/2009,0000,89.30000,92.00000,89.30000,90.50000,12377000
09/10/2009,0000,91.50000,93.00000,89.80000,90.00000,9363000
09/11/2009,0000,90.00000,90.00000,87.50000,88.60000,7575000
09/14/2009,0000,89.00000,90.80000,88.40000,90.20000,8111000
09/15/2009,0000,90.50000,91.50000,90.50000,91.10000,4796000
09/16/2009,0000,91.30000,91.70000,89.90000,90.30000,8213000
09/17/2009,0000,90.70000,91.30000,89.40000,89.40000,7281000
09/18/2009,0000,89.50000,90.40000,89.40000,90.40000,3991000
09/21/2009,0000,90.50000,92.40000,90.00000,91.70000,7491000
09/22/2009,0000,91.80000,92.10000,90.10000,90.60000,3992000
09/23/2009,0000,90.80000,91.60000,89.70000,90.00000,5821000
09/24/2009,0000,90.20000,90.80000,89.40000,89.80000,4105000
09/25/2009,0000,89.90000,90.00000,89.40000,89.60000,4591000
09/28/2009,0000,90.00000,90.00000,88.40000,88.40000,3318000
09/29/2009,0000,90.00000,90.50000,89.60000,89.90000,3991000
09/30/2009,0000,90.00000,91.50000,90.00000,91.20000,5488000
10/01/2009,0000,91.50000,91.80000,90.50000,91.30000,4934000
10/02/2009,0000,90.20000,90.80000,89.60000,89.60000,2660000
10/05/2009,0000,90.00000,90.00000,88.40000,89.00000,3807000
10/06/2009,0000,89.80000,90.80000,89.00000,90.60000,5395000
10/07/2009,0000,91.10000,91.30000,89.90000,90.30000,2863000
10/08/2009,0000,89.00000,90.50000,89.00000,89.40000,3215000
10/09/2009,0000,89.50000,90.00000,88.50000,89.20000,2409000
10/12/2009,0000,91.00000,93.30000,91.00000,93.00000,12580000
10/13/2009,0000,93.00000,96.40000,92.50000,95.00000,16118000
10/14/2009,0000,95.70000,101.50000,95.70000,100.00000,24045000
10/15/2009,0000,101.00000,105.00000,101.00000,104.00000,22872000
10/16/2009,0000,105.00000,106.00000,102.50000,103.50000,11556000
10/19/2009,0000,103.00000,106.00000,102.50000,106.00000,10398000
10/20/2009,0000,107.50000,107.50000,104.00000,105.00000,7923000
10/21/2009,0000,105.50000,105.50000,103.00000,104.50000,5352000
10/22/2009,0000,104.50000,105.50000,103.50000,105.00000,7355000
10/23/2009,0000,106.00000,112.00000,105.00000,112.00000,22853000
10/26/2009,0000,112.00000,119.00000,112.00000,116.50000,19271000
10/27/2009,0000,115.00000,116.50000,114.00000,115.50000,11585000
10/28/2009,0000,115.00000,117.50000,114.00000,114.50000,13413000
10/29/2009,0000,111.00000,113.00000,107.50000,113.00000,14788000
10/30/2009,0000,116.00000,116.00000,110.50000,110.50000,8425000
11/02/2009,0000,107.50000,110.50000,106.50000,109.50000,6914000
11/03/2009,0000,110.00000,111.50000,109.50000,109.50000,4868000
11/04/2009,0000,110.00000,112.00000,110.00000,111.50000,4410000
11/05/2009,0000,111.50000,112.00000,110.00000,110.00000,3858000
11/06/2009,0000,113.00000,113.00000,110.00000,110.50000,4205000
11/09/2009,0000,112.00000,112.50000,110.50000,111.00000,2783000
11/10/2009,0000,112.00000,118.00000,112.00000,117.00000,13480000
11/11/2009,0000,118.00000,118.50000,115.00000,116.00000,9150000
11/12/2009,0000,116.50000,117.50000,115.00000,117.50000,7717000
11/13/2009,0000,118.00000,118.00000,116.50000,117.00000,4408000
11/16/2009,0000,118.00000,120.00000,117.00000,118.50000,10371000
11/17/2009,0000,119.50000,119.50000,115.50000,115.50000,7247000
11/18/2009,0000,117.50000,118.00000,116.50000,117.00000,4785000
11/19/2009,0000,117.50000,118.50000,116.50000,117.00000,3569000
11/20/2009,0000,117.50000,118.00000,116.00000,117.50000,4420000
11/23/2009,0000,117.50000,119.00000,116.50000,117.00000,4477000
11/24/2009,0000,117.50000,118.00000,116.00000,116.00000,4610000
11/25/2009,0000,116.00000,117.00000,115.00000,115.00000,2838000
11/26/2009,0000,115.50000,117.00000,114.00000,114.50000,4290000
11/27/2009,0000,113.00000,114.50000,111.00000,111.00000,6654000
11/30/2009,0000,112.00000,114.00000,112.00000,112.50000,4426000
12/01/2009,0000,112.50000,113.00000,109.50000,111.00000,5169000
12/02/2009,0000,112.00000,113.50000,111.00000,111.00000,4269000
12/03/2009,0000,112.00000,112.50000,111.00000,111.00000,2794000
12/04/2009,0000,111.00000,113.50000,111.00000,111.50000,5681000
12/07/2009,0000,112.00000,114.00000,112.00000,113.50000,3994000
12/08/2009,0000,114.00000,114.00000,112.00000,114.00000,3068000
12/09/2009,0000,113.50000,114.00000,112.00000,113.00000,4917000
12/11/2009,0000,117.00000,119.50000,116.00000,118.50000,11639000
12/14/2009,0000,118.50000,119.00000,117.00000,117.50000,4022000
12/15/2009,0000,117.50000,119.00000,117.00000,117.00000,2997000
12/16/2009,0000,117.00000,118.00000,116.00000,116.50000,3754000
12/17/2009,0000,117.00000,120.50000,117.00000,117.00000,10457000
12/18/2009,0000,116.00000,116.50000,114.50000,115.50000,5554000
12/21/2009,0000,116.00000,117.00000,116.00000,116.50000,3078000
12/22/2009,0000,117.00000,118.00000,116.00000,116.00000,4824000
12/23/2009,0000,116.50000,120.00000,116.50000,120.00000,14475000
12/25/2009,0000,121.00000,122.50000,119.50000,119.50000,5338000
12/28/2009,0000,119.50000,122.00000,119.50000,121.00000,4981000
12/29/2009,0000,119.50000,121.50000,119.50000,120.50000,3360538
