DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,78.00000,78.80000,78.00000,78.10000,26913300
04/03/2007,0000,78.20000,78.30000,77.60000,77.70000,17814100
04/04/2007,0000,77.80000,78.60000,77.50000,78.40000,17443600
04/09/2007,0000,78.60000,79.20000,78.20000,78.30000,17503400
04/10/2007,0000,78.50000,78.80000,77.70000,77.80000,18720100
04/11/2007,0000,78.40000,79.20000,78.30000,79.10000,25881400
04/12/2007,0000,79.00000,79.00000,78.60000,78.80000,13660300
04/13/2007,0000,79.00000,79.20000,78.40000,78.40000,8126000
04/16/2007,0000,79.00000,80.50000,79.00000,79.80000,28084800
04/17/2007,0000,80.00000,80.10000,78.30000,78.40000,15792300
04/18/2007,0000,78.00000,78.70000,77.60000,77.80000,12351300
04/19/2007,0000,77.80000,77.90000,77.30000,77.40000,13550100
04/20/2007,0000,77.70000,78.30000,77.70000,78.20000,4949500
04/23/2007,0000,79.00000,79.10000,78.40000,78.40000,11660500
04/24/2007,0000,78.30000,78.40000,77.60000,77.80000,10627600
04/25/2007,0000,77.60000,77.70000,76.00000,76.00000,34570200
04/26/2007,0000,76.10000,77.10000,76.10000,76.80000,8287700
04/27/2007,0000,77.00000,77.10000,76.60000,76.90000,10523600
04/30/2007,0000,77.20000,77.50000,76.40000,76.40000,19639600
05/02/2007,0000,76.90000,79.50000,76.90000,78.70000,26472400
05/03/2007,0000,79.50000,79.80000,78.10000,79.00000,18415600
05/04/2007,0000,80.00000,81.30000,80.00000,81.00000,37767700
05/07/2007,0000,81.70000,81.70000,81.10000,81.50000,18236100
05/08/2007,0000,81.50000,81.50000,80.30000,80.80000,9508500
05/09/2007,0000,81.00000,81.30000,80.80000,80.90000,9252400
05/10/2007,0000,81.60000,82.40000,81.40000,82.20000,21694000
05/11/2007,0000,80.90000,81.50000,79.80000,81.50000,35182200
05/14/2007,0000,81.50000,81.50000,80.10000,80.20000,11802200
05/15/2007,0000,80.00000,80.00000,79.10000,79.40000,11088400
05/16/2007,0000,79.40000,79.80000,79.10000,79.40000,11209100
05/17/2007,0000,79.50000,80.10000,79.40000,79.40000,4636700
05/18/2007,0000,80.00000,80.00000,79.40000,79.70000,5582500
05/21/2007,0000,79.90000,81.20000,79.90000,80.60000,10553000
05/22/2007,0000,81.50000,82.20000,81.00000,81.90000,16908200
05/23/2007,0000,82.40000,82.40000,81.20000,81.60000,8580600
05/24/2007,0000,81.20000,81.30000,80.70000,81.00000,7358700
05/25/2007,0000,80.10000,80.10000,79.70000,79.80000,10118400
05/28/2007,0000,79.90000,80.20000,79.80000,79.80000,5305400
05/29/2007,0000,80.30000,81.20000,80.00000,80.60000,7566500
05/30/2007,0000,80.60000,80.70000,79.80000,80.00000,8125000
05/31/2007,0000,80.80000,81.50000,80.70000,81.50000,12919200
06/01/2007,0000,81.60000,81.60000,80.70000,80.80000,11882000
06/04/2007,0000,81.50000,81.60000,80.80000,81.50000,9666000
06/05/2007,0000,81.80000,82.00000,81.20000,82.00000,10984500
06/06/2007,0000,84.00000,87.30000,84.00000,86.60000,78787504
06/07/2007,0000,87.00000,87.20000,85.20000,86.90000,29727700
06/08/2007,0000,86.50000,86.90000,86.00000,86.90000,16590100
06/11/2007,0000,87.00000,88.00000,86.40000,87.90000,27869600
06/12/2007,0000,88.20000,88.20000,87.40000,87.70000,19063300
06/13/2007,0000,87.70000,88.20000,87.10000,87.80000,16865200
06/14/2007,0000,88.30000,89.40000,88.20000,88.80000,19237600
06/15/2007,0000,89.50000,90.00000,88.80000,89.90000,25107800
06/20/2007,0000,90.20000,90.60000,89.70000,90.50000,29270000
06/21/2007,0000,90.00000,90.40000,89.00000,90.00000,24102100
06/22/2007,0000,89.20000,89.80000,87.80000,88.30000,18428200
06/25/2007,0000,88.00000,90.00000,87.80000,90.00000,20319900
06/26/2007,0000,90.00000,90.00000,88.80000,88.80000,10821800
06/27/2007,0000,89.50000,90.00000,89.30000,89.60000,9606200
06/28/2007,0000,90.00000,90.50000,89.80000,90.20000,15924600
06/29/2007,0000,90.50000,90.50000,89.40000,90.40000,15575000
07/02/2007,0000,90.40000,93.50000,90.30000,93.50000,28600300
07/03/2007,0000,93.90000,95.20000,93.90000,95.00000,32091700
07/04/2007,0000,94.90000,95.00000,94.00000,94.50000,13913300
07/05/2007,0000,94.50000,94.50000,93.70000,94.00000,10458600
07/06/2007,0000,93.90000,93.90000,92.30000,92.90000,14169400
07/09/2007,0000,92.80000,93.90000,91.20000,93.00000,18197300
07/10/2007,0000,92.70000,92.80000,91.70000,92.40000,14269100
07/11/2007,0000,91.40000,91.80000,89.90000,90.50000,15325200
07/12/2007,0000,90.50000,90.80000,89.90000,89.90000,13226700
07/13/2007,0000,91.00000,92.10000,90.90000,91.40000,17119200
07/16/2007,0000,91.40000,91.40000,90.10000,90.10000,9093900
07/17/2007,0000,90.10000,90.10000,88.00000,89.50000,17220000
07/18/2007,0000,90.00000,93.00000,88.60000,91.80000,28708400
07/19/2007,0000,91.80000,95.50000,91.80000,95.00000,56771200
07/20/2007,0000,97.50000,101.50000,97.50000,101.50000,69409104
07/23/2007,0000,103.00000,106.00000,101.50000,102.50000,39637300
07/24/2007,0000,103.50000,103.50000,99.70000,100.00000,25979100
07/25/2007,0000,100.00000,100.00000,97.70000,98.00000,35931700
07/26/2007,0000,98.70000,99.80000,96.00000,96.00000,28471100
07/27/2007,0000,93.20000,95.00000,93.00000,93.00000,34211200
07/30/2007,0000,92.50000,94.50000,92.50000,92.70000,26077700
07/31/2007,0000,95.00000,95.00000,91.60000,93.70000,35651400
08/01/2007,0000,92.30000,95.70000,90.50000,90.60000,41645500
08/02/2007,0000,92.70000,93.60000,91.00000,93.10000,26562700
08/03/2007,0000,95.00000,97.80000,94.80000,96.10000,40397300
08/06/2007,0000,94.10000,95.00000,93.70000,94.00000,27250300
08/07/2007,0000,95.70000,95.80000,92.00000,92.00000,19538900
08/08/2007,0000,92.60000,94.20000,91.90000,93.30000,21358100
08/09/2007,0000,94.60000,94.90000,93.40000,94.50000,16611100
08/10/2007,0000,92.00000,92.90000,91.10000,92.40000,16652100
08/13/2007,0000,92.80000,94.20000,92.70000,92.70000,17041500
08/14/2007,0000,93.20000,96.00000,92.80000,94.00000,17772100
08/15/2007,0000,92.70000,93.20000,90.20000,90.80000,27035100
08/16/2007,0000,84.80000,85.00000,80.40000,80.40000,38049000
08/17/2007,0000,82.50000,86.00000,81.60000,83.80000,37101000
08/20/2007,0000,89.50000,89.50000,87.50000,88.80000,21085000
08/21/2007,0000,88.80000,89.10000,87.10000,87.70000,14766000
08/22/2007,0000,88.00000,89.20000,88.00000,88.70000,18552000
08/23/2007,0000,89.70000,90.10000,87.70000,88.40000,28327000
08/24/2007,0000,88.40000,88.40000,87.20000,87.80000,9215000
08/27/2007,0000,89.00000,90.20000,88.60000,89.00000,14063000
08/28/2007,0000,90.30000,95.10000,90.30000,92.20000,41039000
08/29/2007,0000,91.70000,93.20000,91.40000,92.30000,32614000
08/30/2007,0000,94.80000,96.50000,93.20000,95.10000,31277000
08/31/2007,0000,95.50000,99.80000,94.60000,98.50000,43674000
09/03/2007,0000,99.50000,99.80000,97.50000,97.60000,21409000
09/04/2007,0000,97.60000,100.00000,97.00000,98.40000,25193000
09/05/2007,0000,101.00000,105.00000,101.00000,101.00000,59075000
09/06/2007,0000,101.00000,102.50000,99.80000,102.50000,27535000
09/07/2007,0000,103.00000,103.50000,99.80000,99.80000,22272000
09/10/2007,0000,98.10000,99.50000,97.40000,99.10000,23867000
09/11/2007,0000,99.10000,100.00000,96.80000,99.20000,19702000
09/12/2007,0000,100.00000,100.00000,97.70000,97.70000,18977400
09/13/2007,0000,97.70000,98.40000,96.50000,96.50000,14104700
09/14/2007,0000,96.60000,97.80000,95.50000,96.60000,18498000
09/17/2007,0000,96.90000,98.20000,95.50000,95.50000,14825000
09/19/2007,0000,98.00000,98.50000,95.50000,96.60000,25853800
09/20/2007,0000,97.10000,99.30000,96.60000,97.90000,27347200
09/21/2007,0000,97.50000,99.00000,96.90000,99.00000,15364900
09/26/2007,0000,99.80000,101.00000,99.50000,100.00000,19954000
09/27/2007,0000,101.50000,101.50000,99.30000,99.70000,17567600
09/28/2007,0000,99.80000,101.00000,99.00000,99.30000,20867800
10/01/2007,0000,99.80000,101.00000,98.40000,98.70000,18147200
10/02/2007,0000,100.00000,100.00000,99.20000,99.70000,22730700
10/03/2007,0000,99.70000,100.00000,98.70000,99.70000,22663600
10/04/2007,0000,99.40000,99.40000,98.20000,98.50000,19877000
10/05/2007,0000,98.50000,99.90000,97.80000,98.50000,15303300
10/08/2007,0000,99.60000,99.70000,97.50000,98.60000,17287200
10/09/2007,0000,98.80000,98.80000,95.80000,97.00000,23325600
10/11/2007,0000,98.00000,98.70000,95.20000,96.30000,28313900
10/12/2007,0000,95.30000,96.20000,93.50000,93.80000,39183300
10/15/2007,0000,94.00000,94.50000,92.50000,92.70000,25908800
10/16/2007,0000,92.30000,95.20000,92.30000,93.90000,40517200
10/17/2007,0000,96.00000,99.00000,96.00000,98.50000,56262700
10/18/2007,0000,99.60000,101.00000,98.50000,98.60000,48170000
10/19/2007,0000,99.00000,99.20000,97.00000,97.00000,20926100
10/22/2007,0000,94.50000,96.60000,94.10000,95.70000,28198400
10/23/2007,0000,96.30000,99.80000,96.30000,99.00000,38464100
10/24/2007,0000,100.00000,100.50000,96.80000,96.80000,28738400
10/25/2007,0000,99.00000,99.80000,98.50000,99.80000,29659900
10/26/2007,0000,100.50000,104.00000,99.80000,104.00000,99236704
10/29/2007,0000,106.00000,111.00000,105.50000,108.50000,103940096
10/30/2007,0000,109.50000,110.00000,107.50000,108.50000,43800900
10/31/2007,0000,108.50000,114.50000,108.50000,114.00000,86253696
11/01/2007,0000,114.50000,116.00000,110.50000,112.00000,59786100
11/02/2007,0000,110.00000,112.00000,108.50000,109.00000,53305600
11/05/2007,0000,110.00000,111.50000,107.50000,110.50000,43895500
11/06/2007,0000,111.00000,111.50000,108.50000,109.00000,20564300
11/07/2007,0000,111.00000,111.00000,105.00000,106.50000,45054600
11/08/2007,0000,104.00000,106.00000,102.00000,103.00000,40085000
11/09/2007,0000,105.00000,108.50000,102.00000,108.00000,35701600
11/12/2007,0000,104.00000,104.00000,101.00000,102.50000,43717300
11/13/2007,0000,103.50000,104.00000,99.70000,102.00000,44511300
11/14/2007,0000,104.50000,104.50000,100.00000,100.00000,35675300
11/15/2007,0000,100.00000,101.00000,98.70000,100.50000,23749000
11/16/2007,0000,100.50000,102.50000,100.50000,101.00000,27678200
11/19/2007,0000,102.50000,103.50000,100.00000,100.00000,13218300
11/20/2007,0000,97.50000,99.80000,96.20000,99.60000,29752300
11/21/2007,0000,101.00000,104.50000,100.00000,100.00000,37950500
11/22/2007,0000,101.00000,102.50000,99.30000,100.50000,23155200
11/23/2007,0000,102.00000,102.50000,99.50000,99.60000,22431600
11/26/2007,0000,102.00000,102.00000,100.50000,102.00000,19124800
11/27/2007,0000,100.00000,101.00000,97.20000,100.50000,30841000
11/28/2007,0000,101.50000,102.00000,98.20000,98.60000,29228800
11/29/2007,0000,101.00000,102.00000,100.50000,102.00000,24590300
11/30/2007,0000,102.50000,103.00000,100.50000,101.00000,19342500
12/03/2007,0000,102.00000,102.00000,100.50000,101.50000,9694900
12/04/2007,0000,101.00000,105.50000,100.00000,105.00000,26224400
12/05/2007,0000,105.00000,105.50000,103.50000,103.50000,23993200
12/06/2007,0000,105.50000,107.50000,104.50000,105.50000,38668600
12/07/2007,0000,107.00000,107.50000,103.00000,103.00000,28244600
12/10/2007,0000,102.00000,103.50000,101.50000,101.50000,13790200
12/11/2007,0000,103.00000,103.50000,101.50000,103.00000,11701800
12/12/2007,0000,101.50000,103.00000,99.60000,101.00000,29734700
12/13/2007,0000,101.00000,101.00000,96.80000,97.20000,38159500
12/14/2007,0000,97.20000,97.30000,90.90000,94.80000,42976100
12/17/2007,0000,93.00000,96.20000,92.60000,92.80000,24305500
12/18/2007,0000,92.80000,96.40000,92.40000,94.10000,23182700
12/19/2007,0000,96.00000,99.50000,95.00000,97.70000,26482900
12/20/2007,0000,98.00000,98.20000,92.10000,93.50000,20504900
12/21/2007,0000,95.00000,96.20000,93.40000,93.90000,22752700
12/24/2007,0000,95.00000,96.60000,95.00000,96.20000,13629600
12/25/2007,0000,96.60000,96.80000,95.00000,95.60000,9843300
12/26/2007,0000,95.50000,95.50000,94.40000,95.00000,11479700
12/27/2007,0000,95.00000,97.50000,95.00000,96.00000,14244300
12/28/2007,0000,96.00000,98.90000,95.60000,98.30000,28176400
12/31/2007,0000,99.50000,99.50000,97.40000,97.40000,13513000
01/02/2008,0000,98.50000,99.40000,96.50000,97.00000,16697800
01/03/2008,0000,95.50000,98.20000,95.00000,97.10000,16332700
01/04/2008,0000,96.00000,97.20000,95.70000,96.20000,11169600
01/07/2008,0000,91.30000,92.00000,89.50000,89.60000,50821400
01/08/2008,0000,88.00000,89.60000,87.00000,88.50000,26502700
01/09/2008,0000,87.00000,89.60000,85.50000,89.50000,24422000
01/10/2008,0000,89.80000,89.80000,85.10000,86.00000,42721000
01/11/2008,0000,86.00000,87.00000,83.60000,83.90000,46329100
01/14/2008,0000,84.70000,84.70000,79.50000,80.20000,83211904
01/15/2008,0000,81.00000,85.00000,81.00000,82.00000,59531000
01/16/2008,0000,79.80000,80.40000,79.00000,79.40000,34507400
01/17/2008,0000,80.50000,81.10000,77.30000,79.20000,41208900
01/18/2008,0000,78.20000,81.70000,77.40000,81.20000,21250500
01/21/2008,0000,81.20000,82.40000,81.10000,82.00000,20757800
01/22/2008,0000,76.30000,78.80000,76.30000,77.30000,41917100
01/23/2008,0000,79.60000,79.60000,75.70000,76.00000,33034900
01/24/2008,0000,78.50000,79.00000,76.00000,76.50000,25268800
01/25/2008,0000,79.00000,81.80000,78.70000,81.60000,28801000
01/28/2008,0000,80.90000,81.70000,80.20000,80.20000,29732500
01/29/2008,0000,81.80000,82.50000,80.20000,81.50000,16693400
01/30/2008,0000,83.30000,85.30000,82.10000,83.10000,41022000
01/31/2008,0000,83.30000,83.90000,82.20000,82.60000,16689000
02/01/2008,0000,84.00000,85.20000,83.50000,83.90000,19378800
02/12/2008,0000,81.00000,82.30000,78.10000,78.60000,32427800
02/13/2008,0000,79.40000,80.10000,78.40000,78.70000,13785800
02/14/2008,0000,80.20000,84.10000,80.20000,84.00000,22062100
02/15/2008,0000,82.00000,84.30000,82.00000,84.00000,13880300
02/18/2008,0000,85.10000,85.40000,83.70000,84.00000,13634000
02/19/2008,0000,85.00000,86.00000,84.30000,86.00000,19615300
02/20/2008,0000,85.90000,86.30000,84.10000,84.80000,15423200
02/21/2008,0000,86.00000,86.80000,85.70000,86.40000,12487000
02/22/2008,0000,85.90000,86.20000,85.10000,86.00000,9501300
02/25/2008,0000,86.90000,88.00000,86.40000,86.50000,13725300
02/26/2008,0000,87.30000,87.50000,84.70000,85.00000,22190800
02/27/2008,0000,86.50000,88.00000,85.20000,88.00000,29117800
02/29/2008,0000,87.00000,87.10000,85.80000,86.80000,19491000
03/03/2008,0000,83.30000,84.90000,82.80000,84.30000,15466100
03/04/2008,0000,83.50000,85.60000,83.50000,85.20000,13417400
03/05/2008,0000,85.50000,85.70000,84.50000,85.20000,11969100
03/06/2008,0000,85.90000,88.80000,85.50000,88.80000,20820500
03/07/2008,0000,87.90000,90.50000,87.90000,89.50000,35256300
03/10/2008,0000,90.00000,90.00000,87.90000,89.30000,23008900
03/11/2008,0000,88.50000,88.90000,87.60000,88.90000,10078700
03/12/2008,0000,91.00000,91.80000,89.90000,90.10000,17742500
03/13/2008,0000,89.50000,90.00000,87.50000,87.70000,9777400
03/14/2008,0000,88.30000,89.10000,86.80000,87.00000,9890600
03/17/2008,0000,86.00000,86.60000,83.40000,85.30000,16186400
03/18/2008,0000,84.80000,85.20000,83.90000,84.90000,14521500
03/19/2008,0000,86.70000,86.70000,84.50000,85.00000,17192600
03/20/2008,0000,84.50000,87.40000,84.30000,86.40000,17953600
03/21/2008,0000,86.40000,89.40000,86.40000,87.80000,17893100
03/24/2008,0000,93.90000,93.90000,88.80000,90.00000,36754100
03/25/2008,0000,91.50000,91.50000,89.00000,89.50000,13861600
03/26/2008,0000,89.50000,90.40000,89.40000,89.90000,9828000
03/27/2008,0000,89.00000,89.50000,88.40000,89.00000,7764900
03/28/2008,0000,89.00000,90.10000,88.70000,89.20000,14125600
03/31/2008,0000,89.50000,89.50000,88.50000,89.00000,12631100
04/01/2008,0000,90.00000,91.20000,89.50000,90.50000,16366800
04/02/2008,0000,92.00000,94.60000,92.00000,94.40000,32868800
04/03/2008,0000,94.00000,94.30000,92.50000,92.60000,16359100
04/07/2008,0000,93.00000,93.40000,92.60000,93.20000,11972400
04/08/2008,0000,93.70000,93.70000,92.10000,92.70000,6358400
04/09/2008,0000,92.10000,93.20000,91.50000,92.10000,10303000
04/10/2008,0000,92.70000,93.20000,91.90000,93.00000,12654200
04/11/2008,0000,93.40000,95.00000,93.40000,94.80000,26300300
04/14/2008,0000,94.10000,95.10000,93.80000,95.00000,12310000
04/15/2008,0000,95.50000,96.20000,94.00000,95.30000,17967900
04/16/2008,0000,95.60000,96.00000,94.10000,95.00000,15110900
04/17/2008,0000,96.50000,98.70000,95.00000,95.00000,37984600
04/18/2008,0000,96.50000,97.40000,95.80000,96.90000,15219800
04/21/2008,0000,98.10000,99.00000,97.50000,99.00000,17376300
04/22/2008,0000,99.00000,99.00000,97.30000,98.00000,11353200
04/23/2008,0000,98.30000,98.90000,96.10000,96.10000,9432100
04/24/2008,0000,97.20000,97.80000,96.60000,96.70000,7174400
04/25/2008,0000,97.00000,97.70000,95.10000,95.10000,10399800
04/28/2008,0000,95.20000,98.70000,95.20000,98.70000,13422900
04/29/2008,0000,98.70000,99.20000,96.50000,96.50000,13383300
04/30/2008,0000,98.00000,99.20000,97.80000,98.80000,22297400
05/02/2008,0000,99.60000,101.00000,99.00000,99.00000,29537800
05/05/2008,0000,99.60000,100.50000,98.60000,98.60000,14338900
05/06/2008,0000,99.20000,100.00000,98.70000,100.00000,8850300
05/07/2008,0000,99.50000,99.50000,98.10000,99.30000,13853900
05/08/2008,0000,99.00000,99.00000,97.50000,98.00000,10287600
05/09/2008,0000,98.60000,98.60000,95.40000,96.30000,13229300
05/12/2008,0000,96.00000,96.60000,95.00000,96.00000,12029500
05/13/2008,0000,95.90000,99.10000,95.00000,97.90000,15289100
05/14/2008,0000,98.30000,98.90000,97.50000,97.50000,4993700
05/15/2008,0000,97.70000,99.50000,97.70000,99.00000,14969000
05/16/2008,0000,99.00000,99.60000,98.00000,98.00000,15950000
05/19/2008,0000,98.50000,100.00000,97.70000,100.00000,11695200
05/20/2008,0000,100.00000,100.00000,96.80000,97.40000,14219000
05/21/2008,0000,96.60000,97.30000,95.80000,96.00000,10110600
05/22/2008,0000,94.70000,95.20000,93.70000,95.20000,16560300
05/23/2008,0000,94.00000,95.00000,92.40000,92.40000,14002400
05/26/2008,0000,92.00000,92.40000,90.80000,91.50000,11255400
05/27/2008,0000,91.50000,93.00000,91.50000,92.90000,4904600
05/28/2008,0000,93.40000,93.40000,91.00000,91.40000,10442700
05/29/2008,0000,92.00000,92.30000,87.40000,88.20000,32264000
05/30/2008,0000,87.40000,87.70000,84.50000,87.70000,66723000
06/02/2008,0000,87.50000,89.60000,87.10000,89.00000,17603900
06/03/2008,0000,88.00000,88.70000,86.20000,86.20000,20624800
06/04/2008,0000,86.50000,88.10000,86.30000,87.50000,16735200
06/05/2008,0000,88.00000,88.70000,86.70000,88.70000,10840800
06/06/2008,0000,89.30000,89.90000,88.30000,89.00000,17952500
06/09/2008,0000,86.00000,86.90000,85.80000,86.70000,11434600
06/10/2008,0000,86.20000,86.70000,85.10000,85.50000,20523600
06/11/2008,0000,85.70000,86.00000,84.40000,84.50000,16238100
06/12/2008,0000,82.30000,83.30000,80.70000,81.00000,35122100
06/13/2008,0000,82.50000,84.10000,82.00000,82.60000,17999800
06/16/2008,0000,84.20000,85.30000,83.70000,84.50000,12449600
06/17/2008,0000,84.50000,85.20000,83.30000,84.80000,7988200
06/18/2008,0000,84.70000,84.80000,83.40000,83.90000,7865000
06/19/2008,0000,81.50000,82.60000,81.30000,82.00000,12511200
06/20/2008,0000,82.20000,82.90000,81.50000,82.00000,8590800
06/23/2008,0000,81.00000,83.60000,81.00000,83.00000,8147600
06/24/2008,0000,83.50000,84.50000,83.00000,83.90000,13424000
06/25/2008,0000,83.90000,86.80000,83.60000,86.80000,19890200
06/26/2008,0000,87.10000,87.10000,84.90000,85.20000,11404900
06/27/2008,0000,82.30000,83.40000,81.70000,82.90000,20054000
06/30/2008,0000,82.90000,83.90000,81.70000,82.60000,9131800
07/01/2008,0000,83.60000,84.80000,83.00000,83.00000,13040200
07/02/2008,0000,83.50000,84.70000,81.90000,81.90000,9458500
07/03/2008,0000,81.00000,82.90000,80.00000,81.30000,13106200
07/04/2008,0000,82.00000,83.30000,81.30000,82.00000,11461000
07/07/2008,0000,80.50000,84.00000,80.50000,84.00000,5759100
07/08/2008,0000,83.50000,83.50000,81.00000,81.80000,10086400
07/09/2008,0000,82.50000,84.90000,82.00000,82.00000,11210300
07/10/2008,0000,81.10000,81.90000,78.00000,79.00000,29135300
07/11/2008,0000,78.10000,79.60000,78.00000,79.00000,12163700
07/14/2008,0000,79.00000,80.20000,79.00000,79.30000,7405300
07/15/2008,0000,79.00000,79.60000,75.80000,77.40000,13492100
07/16/2008,0000,78.00000,78.00000,74.00000,75.20000,19906700
07/17/2008,0000,76.00000,78.90000,75.80000,78.00000,12771800
07/18/2008,0000,79.50000,79.70000,77.00000,77.00000,11264200
07/21/2008,0000,78.40000,81.50000,78.40000,81.10000,13056700
07/22/2008,0000,79.70000,80.30000,79.10000,79.60000,9867500
07/23/2008,0000,81.40000,81.80000,79.90000,81.20000,13189700
07/24/2008,0000,81.50000,82.00000,79.50000,80.50000,13856100
07/25/2008,0000,79.90000,79.90000,79.00000,79.70000,10301900
07/29/2008,0000,78.50000,79.40000,77.60000,79.40000,11899800
07/30/2008,0000,80.00000,80.80000,78.60000,78.60000,14506100
07/31/2008,0000,79.50000,81.10000,78.80000,80.40000,27216400
08/01/2008,0000,80.00000,80.30000,78.80000,79.00000,10934200
08/04/2008,0000,78.40000,78.80000,77.80000,78.00000,8558900
08/05/2008,0000,79.40000,79.40000,77.50000,78.20000,13347000
08/06/2008,0000,79.40000,81.80000,79.20000,81.80000,14687500
08/07/2008,0000,82.40000,86.50000,82.40000,85.90000,44768700
08/08/2008,0000,85.90000,87.20000,85.70000,87.00000,26945800
08/11/2008,0000,88.40000,91.50000,88.40000,90.30000,18653000
08/12/2008,0000,90.50000,90.50000,87.90000,88.50000,20820500
08/13/2008,0000,88.50000,89.50000,87.00000,88.80000,19902300
08/14/2008,0000,88.00000,88.60000,86.90000,88.30000,14535800
08/15/2008,0000,88.30000,88.30000,84.60000,84.60000,19999100
08/18/2008,0000,84.60000,85.30000,83.00000,83.90000,10504300
08/19/2008,0000,83.00000,83.90000,81.80000,83.10000,13759400
08/20/2008,0000,83.00000,85.30000,82.70000,85.00000,12623400
08/21/2008,0000,85.00000,85.00000,83.50000,83.80000,6952200
08/22/2008,0000,84.10000,84.90000,81.80000,83.00000,10527400
08/25/2008,0000,84.00000,85.10000,83.60000,84.50000,8227900
08/26/2008,0000,83.80000,84.40000,83.00000,83.90000,15330800
08/27/2008,0000,83.50000,86.20000,83.50000,85.20000,24359400
08/28/2008,0000,85.20000,85.80000,84.20000,84.20000,31152200
08/29/2008,0000,74.70000,75.40000,72.80000,73.10000,57874000
09/01/2008,0000,72.20000,72.20000,68.70000,69.50000,48195000
09/02/2008,0000,69.00000,69.30000,67.00000,67.50000,38368000
09/03/2008,0000,67.50000,68.20000,66.40000,67.50000,22899000
09/04/2008,0000,67.80000,68.70000,66.40000,67.10000,33241000
09/05/2008,0000,65.00000,65.70000,62.50000,63.90000,65766000
09/08/2008,0000,66.50000,67.50000,65.50000,66.80000,57017000
09/09/2008,0000,65.10000,65.40000,62.20000,62.20000,40903000
09/10/2008,0000,62.20000,63.50000,59.00000,60.50000,66003000
09/11/2008,0000,60.50000,61.90000,59.20000,60.00000,33632000
09/12/2008,0000,61.50000,63.00000,60.30000,62.30000,33080000
09/15/2008,0000,62.30000,63.40000,60.60000,61.10000,40561000
09/16/2008,0000,59.60000,61.00000,57.70000,59.30000,35838000
09/17/2008,0000,62.50000,63.30000,61.00000,61.60000,29337000
09/18/2008,0000,59.60000,62.60000,59.50000,62.00000,35331000
09/19/2008,0000,65.30000,66.30000,64.20000,66.30000,49049000
09/22/2008,0000,67.90000,67.90000,66.00000,66.80000,38762000
09/23/2008,0000,66.80000,67.40000,65.50000,67.20000,26078000
09/24/2008,0000,67.20000,67.20000,65.70000,66.70000,16121000
09/25/2008,0000,65.70000,66.40000,65.00000,65.80000,17578000
09/26/2008,0000,66.00000,66.00000,63.40000,64.60000,19905000
09/30/2008,0000,60.10000,64.00000,60.10000,62.10000,25925000
10/01/2008,0000,63.30000,63.60000,61.90000,62.10000,13938000
10/02/2008,0000,62.10000,63.00000,60.50000,61.20000,16860000
10/03/2008,0000,60.00000,61.30000,59.60000,61.10000,25839000
10/06/2008,0000,59.60000,59.70000,57.30000,57.30000,31311000
10/07/2008,0000,55.00000,57.30000,55.00000,57.00000,20651000
10/08/2008,0000,55.50000,55.90000,53.10000,53.10000,31571000
10/09/2008,0000,51.10000,53.00000,49.90000,50.10000,67469000
10/13/2008,0000,48.35000,48.50000,48.35000,48.35000,24131000
10/14/2008,0000,51.70000,51.70000,51.30000,51.70000,31696000
10/15/2008,0000,51.50000,53.50000,50.10000,53.30000,32808000
10/16/2008,0000,51.50000,51.50000,51.50000,51.50000,5510000
10/17/2008,0000,50.80000,51.60000,49.90000,50.90000,28335000
10/20/2008,0000,49.60000,51.50000,49.30000,51.50000,18352000
10/21/2008,0000,53.00000,53.70000,52.10000,52.60000,25167000
10/22/2008,0000,52.00000,54.60000,51.50000,52.10000,19659000
10/23/2008,0000,50.30000,50.50000,50.30000,50.30000,10607000
10/24/2008,0000,48.55000,48.95000,48.55000,48.55000,10202000
10/27/2008,0000,45.20000,46.70000,45.20000,45.20000,22758000
10/28/2008,0000,42.50000,47.20000,42.05000,46.00000,34754000
10/29/2008,0000,49.00000,49.00000,45.50000,45.50000,27072000
10/30/2008,0000,45.75000,48.65000,45.75000,48.65000,18616000
10/31/2008,0000,48.05000,48.30000,45.25000,47.60000,69122000
11/03/2008,0000,46.80000,49.05000,45.50000,48.90000,37826000
11/04/2008,0000,48.00000,49.00000,46.80000,48.40000,33435000
11/05/2008,0000,49.00000,49.00000,46.60000,46.90000,44033000
11/06/2008,0000,44.00000,44.90000,43.65000,43.65000,26287000
11/07/2008,0000,40.70000,44.35000,40.70000,43.75000,25203000
11/10/2008,0000,42.85000,43.55000,41.60000,42.95000,30961000
11/11/2008,0000,42.00000,42.85000,40.90000,41.70000,19690000
11/12/2008,0000,41.10000,43.05000,41.10000,42.20000,14978000
11/13/2008,0000,40.15000,40.55000,39.25000,39.45000,23322000
11/14/2008,0000,41.35000,41.35000,40.00000,40.00000,15361000
11/17/2008,0000,39.50000,39.90000,38.50000,38.60000,13474000
11/18/2008,0000,38.00000,38.00000,35.90000,35.95000,27947000
11/19/2008,0000,35.95000,35.95000,33.85000,34.60000,38270000
11/20/2008,0000,32.50000,33.65000,32.20000,32.20000,33490000
11/21/2008,0000,32.05000,34.45000,32.05000,34.45000,24192000
11/24/2008,0000,34.75000,36.40000,34.70000,35.70000,30566000
11/25/2008,0000,36.95000,38.05000,36.40000,36.90000,40078000
11/26/2008,0000,36.00000,37.00000,35.50000,36.35000,22334000
11/27/2008,0000,37.00000,38.80000,36.90000,38.00000,33344000
11/28/2008,0000,38.00000,38.10000,37.40000,37.95000,16078000
12/01/2008,0000,37.80000,39.15000,37.40000,38.00000,32857000
12/02/2008,0000,35.50000,36.10000,35.35000,35.40000,24122000
12/03/2008,0000,35.60000,36.00000,34.30000,34.50000,17560000
12/04/2008,0000,35.20000,35.25000,33.60000,34.00000,15452000
12/05/2008,0000,33.50000,33.90000,32.60000,32.70000,27500000
12/08/2008,0000,33.50000,34.95000,33.40000,34.95000,24643000
12/09/2008,0000,35.45000,37.20000,35.45000,36.90000,45124000
12/10/2008,0000,36.90000,39.45000,36.50000,39.45000,54490000
12/11/2008,0000,39.55000,40.70000,39.05000,39.70000,48445000
12/12/2008,0000,38.50000,39.25000,36.95000,37.00000,30428000
12/15/2008,0000,38.30000,39.20000,38.20000,38.60000,25089000
12/16/2008,0000,38.20000,38.30000,37.55000,38.05000,11375000
12/17/2008,0000,39.00000,39.25000,37.50000,37.60000,25235000
12/18/2008,0000,38.60000,39.50000,38.05000,39.50000,28187000
12/19/2008,0000,38.80000,39.50000,38.50000,38.85000,21493000
12/22/2008,0000,38.85000,39.15000,36.50000,36.65000,29770000
12/23/2008,0000,36.60000,36.60000,34.50000,35.15000,23302000
12/24/2008,0000,34.10000,35.45000,34.10000,35.15000,14466000
12/25/2008,0000,35.50000,35.50000,35.00000,35.20000,8861000
12/26/2008,0000,35.05000,35.60000,34.90000,35.20000,7398000
12/29/2008,0000,35.40000,35.40000,34.65000,34.90000,10577000
12/30/2008,0000,35.20000,36.50000,35.20000,36.10000,21505000
12/31/2008,0000,36.90000,37.30000,36.15000,36.80000,26871000
01/05/2009,0000,38.20000,39.35000,38.10000,38.70000,48628000
01/06/2009,0000,38.50000,38.50000,37.40000,37.80000,35515000
01/07/2009,0000,38.30000,39.40000,38.30000,38.55000,48882000
01/08/2009,0000,37.00000,37.55000,35.90000,35.90000,40623000
01/09/2009,0000,33.40000,33.40000,33.40000,33.40000,19775000
01/12/2009,0000,30.85000,32.00000,30.45000,30.60000,141976000
01/13/2009,0000,30.60000,31.35000,30.60000,31.20000,70220000
01/14/2009,0000,31.65000,32.15000,31.40000,31.50000,64393000
01/15/2009,0000,30.60000,30.75000,30.15000,30.75000,46316000
01/16/2009,0000,31.20000,31.20000,30.75000,30.90000,47481000
01/19/2009,0000,30.10000,30.75000,30.10000,30.25000,33382000
01/20/2009,0000,29.90000,30.20000,29.65000,30.00000,32622000
01/21/2009,0000,29.85000,30.50000,29.80000,30.25000,35387000
02/02/2009,0000,30.50000,30.50000,29.50000,29.50000,31161000
02/03/2009,0000,29.60000,30.80000,29.60000,30.60000,32387000
02/04/2009,0000,31.00000,31.10000,30.40000,30.50000,27326000
02/05/2009,0000,30.80000,31.50000,30.55000,30.60000,49562000
02/06/2009,0000,31.15000,31.70000,31.00000,31.10000,43690000
02/09/2009,0000,31.75000,31.95000,31.30000,31.30000,40941000
02/10/2009,0000,31.30000,31.35000,30.70000,31.00000,24721000
02/11/2009,0000,30.25000,31.05000,30.25000,31.05000,23677000
02/12/2009,0000,31.10000,31.90000,30.70000,31.00000,59354000
02/13/2009,0000,31.20000,33.15000,31.20000,33.15000,106822000
02/16/2009,0000,33.80000,34.00000,33.20000,33.35000,97605000
02/17/2009,0000,33.40000,33.60000,32.00000,32.15000,52814000
02/18/2009,0000,32.00000,32.60000,31.70000,32.60000,39617000
02/19/2009,0000,33.45000,34.25000,33.10000,33.70000,81115000
02/20/2009,0000,33.40000,34.05000,33.35000,33.50000,54614000
02/23/2009,0000,33.50000,34.20000,33.20000,33.90000,41904000
02/24/2009,0000,33.40000,33.70000,33.00000,33.00000,38854000
02/25/2009,0000,33.55000,33.70000,32.55000,32.60000,53568000
02/26/2009,0000,33.20000,33.25000,32.60000,32.75000,22956000
02/27/2009,0000,32.75000,33.45000,32.45000,33.45000,38030000
03/02/2009,0000,33.00000,33.10000,32.10000,32.10000,28456000
03/03/2009,0000,31.05000,31.95000,31.05000,31.95000,28523000
03/04/2009,0000,31.90000,33.20000,31.75000,33.05000,37528000
03/05/2009,0000,33.60000,34.30000,33.35000,33.65000,60912000
03/06/2009,0000,33.00000,33.70000,32.80000,33.45000,33751000
03/09/2009,0000,33.70000,34.15000,33.40000,33.90000,36405000
03/10/2009,0000,34.15000,35.30000,34.00000,34.90000,56481000
03/11/2009,0000,35.85000,35.85000,34.60000,34.65000,48334000
03/12/2009,0000,34.75000,35.10000,34.30000,34.30000,23170000
03/13/2009,0000,35.00000,35.65000,34.90000,35.40000,53757000
03/16/2009,0000,35.70000,36.30000,35.55000,35.90000,39401000
03/17/2009,0000,36.00000,36.30000,35.35000,35.85000,31134000
03/18/2009,0000,36.30000,37.00000,36.05000,36.25000,45898000
03/19/2009,0000,36.50000,36.75000,35.80000,35.90000,37134000
03/20/2009,0000,35.90000,36.20000,35.00000,35.00000,26545000
03/23/2009,0000,35.30000,36.20000,35.30000,36.00000,30202000
03/24/2009,0000,37.00000,37.55000,36.70000,37.10000,47555000
03/25/2009,0000,37.10000,38.15000,36.70000,38.00000,46395000
03/26/2009,0000,38.50000,39.00000,38.05000,38.10000,60263000
03/27/2009,0000,38.30000,38.50000,37.00000,37.40000,64203000
03/30/2009,0000,36.70000,36.80000,35.50000,35.90000,36822000
03/31/2009,0000,35.90000,36.45000,35.50000,35.65000,27070000
04/01/2009,0000,36.10000,36.60000,35.90000,36.15000,25186000
04/02/2009,0000,36.95000,37.10000,36.50000,36.70000,33314000
04/03/2009,0000,37.20000,38.00000,36.90000,37.80000,52206000
04/06/2009,0000,38.10000,39.25000,38.05000,38.50000,76098000
04/07/2009,0000,38.50000,39.00000,38.05000,38.60000,34521000
04/08/2009,0000,38.50000,38.80000,37.00000,37.05000,53650000
04/09/2009,0000,37.60000,38.30000,37.45000,38.25000,33521000
04/10/2009,0000,39.15000,39.35000,38.30000,39.00000,55358000
04/13/2009,0000,39.15000,39.45000,38.60000,39.10000,33869000
04/14/2009,0000,39.10000,41.80000,38.60000,41.80000,55079000
04/15/2009,0000,42.30000,43.30000,41.65000,43.00000,80697000
04/16/2009,0000,43.80000,45.80000,43.40000,45.00000,94916000
04/17/2009,0000,45.50000,45.80000,41.85000,42.00000,94218000
04/20/2009,0000,41.80000,42.30000,40.65000,42.10000,42738000
04/21/2009,0000,41.10000,43.20000,41.10000,43.20000,37525000
04/22/2009,0000,43.00000,43.20000,42.30000,42.50000,32490000
04/23/2009,0000,42.50000,43.70000,42.05000,42.40000,46606000
04/24/2009,0000,43.50000,43.50000,42.40000,42.60000,41966000
04/27/2009,0000,43.00000,43.40000,41.90000,43.00000,60638000
04/28/2009,0000,43.50000,43.55000,41.60000,41.60000,39685000
04/29/2009,0000,41.65000,42.30000,41.00000,41.00000,34209000
04/30/2009,0000,43.85000,43.85000,43.00000,43.85000,48863000
05/04/2009,0000,46.00000,46.90000,45.00000,46.90000,90807000
05/05/2009,0000,47.50000,47.50000,45.10000,45.45000,61100000
05/06/2009,0000,45.50000,48.00000,45.00000,47.60000,60378000
05/07/2009,0000,48.00000,49.00000,46.80000,48.00000,77278000
05/08/2009,0000,47.80000,50.50000,47.45000,49.75000,59645000
05/11/2009,0000,49.75000,50.50000,49.00000,49.00000,52116000
05/12/2009,0000,47.50000,48.30000,46.00000,46.40000,43155000
05/13/2009,0000,46.00000,47.00000,45.50000,45.85000,33971000
05/14/2009,0000,45.00000,45.70000,44.85000,45.00000,31329000
05/15/2009,0000,46.00000,46.35000,45.70000,46.00000,27370000
05/18/2009,0000,46.00000,46.20000,45.00000,46.10000,24151000
05/19/2009,0000,47.00000,47.50000,46.10000,46.25000,36679000
05/20/2009,0000,46.90000,46.90000,45.40000,45.90000,26582000
05/21/2009,0000,45.90000,46.05000,45.25000,45.40000,26955000
05/22/2009,0000,45.00000,46.50000,45.00000,45.60000,25031000
05/25/2009,0000,46.30000,46.30000,45.10000,45.10000,21264000
05/26/2009,0000,45.10000,46.45000,44.90000,45.20000,37091000
05/27/2009,0000,46.00000,46.50000,45.50000,45.80000,45159000
06/01/2009,0000,46.85000,46.85000,46.00000,46.30000,31694000
06/02/2009,0000,47.00000,47.10000,45.50000,45.90000,44029000
06/03/2009,0000,46.00000,46.95000,45.60000,46.45000,31164000
06/04/2009,0000,46.70000,46.70000,45.00000,45.30000,26619000
06/05/2009,0000,45.50000,46.10000,45.25000,45.30000,22924000
06/08/2009,0000,45.70000,45.70000,43.80000,43.80000,33759000
06/09/2009,0000,43.80000,44.00000,42.00000,42.00000,38047000
06/10/2009,0000,42.00000,42.50000,41.15000,41.55000,28060000
06/11/2009,0000,41.70000,42.00000,41.00000,41.55000,23046000
06/12/2009,0000,41.75000,42.45000,41.55000,41.60000,28558000
06/15/2009,0000,41.20000,41.20000,40.05000,40.10000,21755000
06/16/2009,0000,39.90000,40.45000,39.80000,40.00000,20910000
06/17/2009,0000,40.30000,40.65000,40.00000,40.10000,16830000
06/18/2009,0000,40.20000,40.75000,39.05000,39.15000,20781000
06/19/2009,0000,39.50000,39.75000,39.00000,39.65000,14050000
06/22/2009,0000,40.00000,40.85000,39.90000,40.70000,22944000
06/23/2009,0000,40.10000,40.30000,40.00000,40.00000,15916000
06/24/2009,0000,40.30000,42.70000,40.05000,41.35000,24406000
06/25/2009,0000,41.50000,42.25000,41.30000,41.65000,17396000
06/26/2009,0000,42.00000,43.35000,41.95000,42.85000,31332000
06/29/2009,0000,43.00000,43.15000,42.00000,42.50000,16906000
06/30/2009,0000,43.55000,43.55000,42.25000,42.60000,12386000
07/01/2009,0000,43.00000,44.50000,42.80000,44.20000,33414000
07/02/2009,0000,44.25000,45.50000,44.25000,44.90000,36886000
07/03/2009,0000,44.40000,45.30000,43.90000,45.10000,19615000
07/06/2009,0000,45.30000,45.70000,45.00000,45.10000,16592000
07/07/2009,0000,45.30000,45.75000,45.15000,45.45000,18993000
07/08/2009,0000,45.45000,45.60000,44.80000,44.90000,13068000
07/09/2009,0000,45.00000,46.30000,45.00000,45.80000,28756000
07/10/2009,0000,46.80000,47.20000,46.60000,46.70000,39474000
07/13/2009,0000,47.20000,47.20000,45.30000,45.70000,23613000
07/14/2009,0000,46.50000,46.70000,45.70000,46.65000,14357000
07/15/2009,0000,47.00000,47.55000,46.95000,47.00000,26011000
07/16/2009,0000,47.90000,48.95000,47.80000,48.35000,42476000
07/17/2009,0000,48.80000,49.20000,48.00000,48.40000,24297000
07/20/2009,0000,48.90000,48.95000,47.90000,48.00000,23725000
07/21/2009,0000,48.20000,48.40000,47.00000,47.50000,20960000
07/22/2009,0000,47.50000,47.95000,47.25000,47.65000,11520000
07/23/2009,0000,48.00000,49.60000,47.65000,49.50000,43221000
07/24/2009,0000,49.90000,49.90000,48.70000,48.90000,25397000
07/27/2009,0000,49.50000,50.20000,49.15000,50.00000,30104000
07/28/2009,0000,50.30000,52.50000,50.30000,52.00000,43326000
07/29/2009,0000,53.00000,53.00000,51.60000,52.00000,28501000
07/30/2009,0000,52.00000,52.00000,50.00000,51.00000,29664000
07/31/2009,0000,52.00000,52.20000,51.60000,52.00000,26020000
08/03/2009,0000,52.50000,52.50000,51.10000,51.40000,17302000
08/04/2009,0000,52.50000,52.50000,50.00000,50.40000,26170000
08/05/2009,0000,50.40000,51.00000,49.10000,49.50000,15138000
08/06/2009,0000,50.00000,50.60000,49.10000,50.40000,20024000
08/10/2009,0000,50.00000,51.20000,49.65000,51.00000,22777000
08/11/2009,0000,51.00000,51.50000,50.60000,51.30000,15001000
08/12/2009,0000,51.50000,52.40000,50.90000,51.90000,23606000
08/13/2009,0000,52.40000,52.40000,51.70000,51.80000,22935000
08/14/2009,0000,52.70000,53.80000,52.70000,53.70000,35764000
08/17/2009,0000,53.70000,53.70000,52.90000,53.10000,44265000
08/18/2009,0000,51.00000,51.80000,50.50000,51.00000,34455000
08/19/2009,0000,51.90000,52.00000,51.30000,51.80000,18250000
08/20/2009,0000,52.00000,52.50000,51.30000,52.30000,32221000
08/21/2009,0000,52.70000,53.40000,51.20000,52.00000,32156000
08/24/2009,0000,53.30000,53.30000,51.50000,52.00000,26450000
08/25/2009,0000,52.00000,52.70000,51.60000,52.50000,17200000
08/26/2009,0000,52.60000,52.90000,50.60000,52.40000,35840000
08/27/2009,0000,52.10000,52.20000,51.60000,51.80000,15532000
08/28/2009,0000,52.30000,52.70000,51.80000,52.60000,18781000
08/31/2009,0000,53.00000,53.00000,51.70000,52.40000,15365000
09/01/2009,0000,52.20000,53.80000,51.80000,52.90000,28688000
09/02/2009,0000,52.30000,53.00000,52.30000,53.00000,17572000
09/03/2009,0000,53.00000,54.50000,52.60000,54.30000,37155000
09/04/2009,0000,54.70000,54.80000,53.50000,54.60000,23424000
09/07/2009,0000,54.70000,56.40000,54.30000,56.30000,27994000
09/08/2009,0000,56.30000,57.20000,55.40000,56.60000,24578000
09/09/2009,0000,57.00000,57.20000,55.80000,56.00000,16160000
09/10/2009,0000,57.90000,58.00000,56.10000,57.00000,23929000
09/11/2009,0000,56.80000,57.20000,56.20000,56.30000,9447000
09/14/2009,0000,57.00000,57.00000,54.70000,55.00000,13672000
09/15/2009,0000,55.50000,56.20000,55.10000,55.90000,13798000
09/16/2009,0000,57.50000,57.50000,56.60000,57.40000,17549000
09/17/2009,0000,57.90000,58.40000,57.50000,58.40000,20888000
09/18/2009,0000,58.20000,58.50000,57.70000,58.50000,14379000
09/21/2009,0000,58.50000,58.50000,57.00000,57.70000,8890000
09/22/2009,0000,58.00000,58.00000,57.00000,57.20000,10759000
09/23/2009,0000,57.80000,58.00000,56.00000,56.80000,13597000
09/24/2009,0000,56.10000,56.80000,55.00000,56.50000,14138000
09/25/2009,0000,56.10000,56.30000,55.40000,56.30000,7540000
09/28/2009,0000,55.60000,56.00000,53.80000,53.90000,23899000
09/29/2009,0000,54.60000,55.00000,54.00000,54.90000,16083000
09/30/2009,0000,55.00000,55.40000,54.60000,55.20000,14404000
10/01/2009,0000,55.50000,55.50000,54.20000,54.40000,13092000
10/02/2009,0000,53.60000,54.90000,53.50000,54.00000,20691000
10/05/2009,0000,53.50000,54.00000,53.00000,53.80000,11392000
10/06/2009,0000,53.90000,55.30000,53.80000,55.20000,18389000
10/07/2009,0000,56.30000,56.40000,55.60000,56.10000,17463000
10/08/2009,0000,56.10000,56.20000,54.90000,55.00000,15121000
10/09/2009,0000,55.30000,55.50000,53.80000,54.30000,15731000
10/12/2009,0000,54.50000,54.90000,54.10000,54.50000,10104000
10/13/2009,0000,54.00000,54.60000,53.70000,54.30000,21454000
10/14/2009,0000,54.50000,54.70000,54.00000,54.60000,15847000
10/15/2009,0000,55.20000,55.50000,55.00000,55.30000,27605000
10/16/2009,0000,55.30000,55.50000,55.00000,55.30000,20538000
10/19/2009,0000,56.30000,58.00000,56.20000,58.00000,30167000
10/20/2009,0000,58.80000,60.40000,58.70000,59.90000,44810000
10/21/2009,0000,60.00000,60.10000,58.70000,59.50000,17149000
10/22/2009,0000,59.00000,59.20000,57.30000,57.50000,23615000
10/23/2009,0000,58.50000,58.90000,57.90000,58.20000,12796000
10/26/2009,0000,58.80000,60.00000,58.70000,59.50000,21818000
10/27/2009,0000,62.00000,62.50000,61.40000,62.50000,59766000
10/28/2009,0000,63.00000,63.80000,61.80000,61.90000,36286000
10/29/2009,0000,60.50000,60.80000,58.30000,59.80000,41199000
10/30/2009,0000,61.80000,62.30000,60.60000,61.00000,32049000
11/02/2009,0000,59.80000,61.00000,59.50000,60.80000,16764000
11/03/2009,0000,61.00000,61.00000,60.10000,60.30000,11464000
11/04/2009,0000,60.50000,61.70000,60.50000,61.40000,17061000
11/05/2009,0000,61.90000,61.90000,60.80000,60.90000,9863000
11/06/2009,0000,62.00000,62.00000,61.00000,61.20000,13320000
11/09/2009,0000,62.10000,62.60000,61.30000,61.70000,13672000
11/10/2009,0000,62.80000,63.50000,62.50000,63.50000,22787000
11/11/2009,0000,64.30000,64.50000,63.30000,64.50000,22518000
11/12/2009,0000,64.90000,65.50000,64.60000,65.00000,31929000
11/13/2009,0000,65.00000,65.00000,64.00000,64.30000,14552000
11/16/2009,0000,64.30000,64.50000,63.50000,64.50000,20874000
11/17/2009,0000,65.30000,65.40000,64.50000,65.20000,23878000
11/18/2009,0000,65.50000,65.50000,64.60000,64.60000,14546000
11/19/2009,0000,64.00000,64.60000,64.00000,64.10000,9231000
11/20/2009,0000,63.50000,64.50000,63.20000,63.80000,15753000
11/23/2009,0000,63.60000,64.00000,63.50000,64.00000,6713000
11/24/2009,0000,64.50000,65.10000,64.40000,64.90000,13456000
11/25/2009,0000,65.50000,66.50000,65.40000,65.80000,25052000
11/26/2009,0000,66.00000,66.20000,65.00000,65.00000,9889000
11/27/2009,0000,64.00000,64.50000,63.00000,63.00000,16851000
11/30/2009,0000,64.50000,64.60000,63.10000,63.90000,9905000
12/01/2009,0000,63.50000,64.40000,63.00000,64.20000,11084000
12/02/2009,0000,64.50000,64.60000,63.80000,63.80000,9140000
12/03/2009,0000,64.00000,64.20000,63.20000,63.60000,7301000
12/04/2009,0000,63.30000,63.60000,63.00000,63.00000,8675000
12/07/2009,0000,63.70000,64.50000,63.00000,64.50000,8498000
12/08/2009,0000,64.60000,64.60000,63.50000,64.00000,6354000
12/09/2009,0000,64.00000,64.80000,63.70000,64.80000,11977000
12/11/2009,0000,63.70000,64.50000,63.50000,64.40000,10135000
12/14/2009,0000,59.90000,59.90000,59.90000,59.90000,6689000
12/15/2009,0000,55.80000,56.60000,55.80000,56.30000,197214000
12/16/2009,0000,55.20000,57.60000,55.20000,56.50000,108669000
12/17/2009,0000,57.50000,57.60000,56.60000,57.20000,49964000
12/18/2009,0000,57.20000,57.70000,56.70000,56.90000,42162000
12/21/2009,0000,57.00000,57.10000,55.90000,56.10000,41560000
12/22/2009,0000,57.00000,57.30000,56.50000,57.10000,27996000
12/23/2009,0000,57.60000,57.90000,57.00000,57.70000,24171000
12/25/2009,0000,59.50000,60.20000,59.30000,59.60000,17030000
12/28/2009,0000,59.70000,61.40000,59.70000,61.20000,23805000
12/29/2009,0000,61.50000,62.40000,61.10000,62.30000,29291164
