DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,110.48000,111.90000,109.52000,110.95000,7818900
04/03/2007,0000,110.95000,111.43000,109.52000,110.95000,3425400
04/04/2007,0000,111.90000,111.90000,109.05000,110.95000,5092400
04/09/2007,0000,111.43000,111.90000,108.57000,108.57000,3737400
04/10/2007,0000,108.57000,109.05000,105.71000,106.19000,2747400
04/11/2007,0000,106.19000,107.14000,101.90000,103.81000,8846400
04/12/2007,0000,102.38000,106.19000,102.38000,105.71000,5084700
04/13/2007,0000,106.19000,106.67000,102.86000,102.86000,3665800
04/16/2007,0000,103.81000,104.29000,96.19000,96.19000,16047900
04/17/2007,0000,92.86000,93.33000,89.52000,89.52000,21431400
04/18/2007,0000,86.67000,88.95000,86.67000,87.62000,10795600
04/19/2007,0000,87.62000,90.00000,87.62000,89.52000,7136400
04/20/2007,0000,90.00000,90.76000,89.52000,89.90000,4896200
04/23/2007,0000,90.67000,90.76000,88.95000,89.52000,3491600
04/24/2007,0000,89.71000,89.71000,88.57000,88.76000,2443100
04/25/2007,0000,89.05000,89.43000,88.76000,89.05000,2529100
04/26/2007,0000,89.71000,90.00000,88.95000,89.05000,1620600
04/27/2007,0000,89.05000,89.52000,88.57000,89.05000,1900700
04/30/2007,0000,89.05000,89.05000,87.14000,87.24000,2156400
05/02/2007,0000,87.62000,90.76000,87.62000,90.10000,4758300
05/03/2007,0000,90.57000,91.71000,88.57000,89.52000,4236900
05/04/2007,0000,90.48000,90.67000,90.00000,90.48000,2412200
05/07/2007,0000,90.95000,90.95000,89.52000,90.48000,2548900
05/08/2007,0000,90.48000,92.86000,90.19000,91.52000,5268800
05/09/2007,0000,91.43000,91.90000,90.38000,90.48000,2587500
05/10/2007,0000,90.00000,90.00000,88.10000,88.86000,7612700
05/11/2007,0000,87.62000,88.57000,87.62000,88.29000,2173000
05/14/2007,0000,88.38000,88.86000,87.62000,88.10000,1666900
05/15/2007,0000,88.10000,88.95000,87.81000,88.95000,1696700
05/16/2007,0000,89.05000,89.14000,88.29000,88.38000,1348300
05/17/2007,0000,88.57000,88.95000,87.71000,87.90000,3175200
05/18/2007,0000,88.10000,88.10000,86.76000,86.95000,3424300
05/21/2007,0000,87.14000,87.71000,86.29000,87.52000,3034000
05/22/2007,0000,87.62000,90.67000,87.62000,90.10000,8821100
05/23/2007,0000,90.48000,92.00000,90.10000,90.10000,6385600
05/24/2007,0000,90.76000,94.29000,90.19000,93.14000,9679900
05/25/2007,0000,93.14000,93.14000,92.00000,93.14000,3781500
05/28/2007,0000,92.86000,92.86000,90.29000,90.95000,4767200
05/29/2007,0000,91.62000,91.62000,90.48000,90.67000,2069300
05/30/2007,0000,90.76000,91.33000,90.38000,90.48000,1913900
05/31/2007,0000,90.76000,93.24000,90.76000,93.24000,4298600
06/01/2007,0000,93.33000,93.33000,91.52000,91.52000,3846600
06/04/2007,0000,92.00000,92.10000,90.86000,90.95000,2881900
06/05/2007,0000,91.05000,93.14000,91.05000,93.14000,5286400
06/06/2007,0000,94.29000,99.52000,93.62000,99.52000,28285700
06/07/2007,0000,99.52000,104.29000,99.05000,102.86000,23696000
06/08/2007,0000,101.90000,102.86000,100.00000,101.90000,8501300
06/11/2007,0000,102.86000,103.33000,99.52000,99.52000,8240000
06/12/2007,0000,100.48000,102.38000,99.52000,100.48000,6063700
06/13/2007,0000,100.00000,102.38000,99.05000,100.48000,7262100
06/14/2007,0000,102.86000,105.24000,101.43000,102.86000,14399700
06/15/2007,0000,103.33000,103.33000,100.95000,101.90000,5998700
06/20/2007,0000,101.90000,102.86000,100.00000,100.00000,4295300
06/21/2007,0000,100.48000,101.90000,99.52000,100.00000,5824500
06/22/2007,0000,100.95000,102.86000,100.95000,100.95000,5662400
06/25/2007,0000,104.76000,104.76000,102.38000,102.38000,4649200
06/26/2007,0000,103.33000,103.81000,101.43000,101.43000,3096900
06/27/2007,0000,101.43000,102.38000,100.95000,102.38000,2433200
06/28/2007,0000,103.33000,103.33000,101.43000,101.43000,2493800
06/29/2007,0000,101.43000,102.86000,100.95000,100.95000,3198300
07/02/2007,0000,101.90000,104.76000,101.90000,103.33000,7135300
07/03/2007,0000,104.76000,104.76000,102.38000,102.38000,5481600
07/04/2007,0000,103.81000,107.62000,102.86000,104.76000,17401800
07/05/2007,0000,105.71000,108.57000,104.76000,106.19000,8924700
07/06/2007,0000,107.14000,109.05000,106.19000,106.19000,7382300
07/09/2007,0000,109.52000,111.90000,108.57000,110.00000,13528700
07/10/2007,0000,110.95000,110.95000,107.62000,108.10000,7741700
07/11/2007,0000,107.14000,109.05000,106.67000,106.67000,6692100
07/12/2007,0000,108.57000,109.05000,106.67000,106.67000,4936900
07/13/2007,0000,108.57000,108.57000,102.86000,103.33000,10693100
07/16/2007,0000,108.00000,110.50000,105.00000,105.50000,6058500
07/17/2007,0000,100.48000,102.86000,99.05000,102.86000,4217000
07/18/2007,0000,101.90000,102.38000,100.00000,100.00000,3542300
07/19/2007,0000,100.00000,101.90000,100.00000,100.48000,3234700
07/20/2007,0000,101.43000,104.29000,100.95000,103.33000,6438600
07/23/2007,0000,103.33000,106.19000,103.33000,103.81000,5297500
07/24/2007,0000,105.24000,105.71000,102.38000,102.86000,6019600
07/25/2007,0000,102.86000,103.33000,101.43000,101.43000,5040600
07/26/2007,0000,100.00000,100.00000,95.24000,97.62000,14680800
07/27/2007,0000,93.81000,95.71000,93.81000,93.81000,6275400
07/30/2007,0000,97.00000,100.50000,96.00000,100.00000,4264000
07/31/2007,0000,96.19000,97.62000,95.24000,96.19000,10353500
08/01/2007,0000,91.80000,95.50000,91.80000,91.90000,10317300
08/02/2007,0000,94.80000,94.80000,87.70000,90.30000,5041000
08/03/2007,0000,93.50000,93.50000,91.00000,91.20000,3361000
08/06/2007,0000,90.00000,90.50000,88.50000,90.50000,2104200
08/07/2007,0000,91.50000,91.70000,89.00000,89.00000,1816500
08/08/2007,0000,89.20000,90.30000,89.20000,90.00000,3089100
08/09/2007,0000,92.00000,92.60000,91.10000,91.40000,4079200
08/10/2007,0000,89.90000,90.50000,89.00000,90.30000,2622900
08/13/2007,0000,90.50000,91.20000,89.50000,89.70000,1501500
08/14/2007,0000,89.70000,90.60000,88.50000,88.60000,2410800
08/15/2007,0000,87.70000,87.70000,82.40000,83.00000,4828900
08/16/2007,0000,79.00000,81.00000,77.20000,77.20000,9789100
08/17/2007,0000,76.50000,78.00000,71.80000,72.50000,9695700
08/20/2007,0000,75.50000,75.80000,74.00000,74.00000,4540200
08/21/2007,0000,74.00000,74.00000,71.00000,71.10000,3568900
08/22/2007,0000,71.00000,73.00000,71.00000,72.90000,2749900
08/23/2007,0000,75.10000,78.00000,73.80000,78.00000,7941100
08/24/2007,0000,78.00000,78.00000,76.50000,77.00000,4660900
08/27/2007,0000,78.50000,78.80000,77.10000,77.50000,2929500
08/28/2007,0000,77.50000,77.50000,75.90000,76.10000,1621200
08/29/2007,0000,71.90000,74.50000,71.90000,74.00000,2088400
08/30/2007,0000,75.00000,76.50000,75.00000,75.50000,2338300
08/31/2007,0000,76.50000,80.70000,76.00000,80.70000,10108300
09/03/2007,0000,82.10000,84.20000,81.00000,83.90000,8417800
09/04/2007,0000,83.90000,84.80000,81.00000,81.90000,3726400
09/05/2007,0000,82.90000,84.00000,80.70000,80.70000,4896100
09/06/2007,0000,80.40000,82.20000,80.20000,81.00000,2404500
09/07/2007,0000,81.20000,82.60000,80.50000,80.50000,2807700
09/10/2007,0000,79.50000,79.90000,78.60000,79.50000,2734200
09/11/2007,0000,80.50000,82.80000,80.00000,81.80000,2899000
09/12/2007,0000,83.10000,87.00000,83.10000,84.30000,9023700
09/13/2007,0000,85.00000,85.30000,82.50000,82.50000,3185700
09/14/2007,0000,83.00000,83.80000,82.20000,82.80000,2160900
09/17/2007,0000,82.80000,83.80000,81.10000,81.80000,1566600
09/19/2007,0000,83.80000,83.80000,80.50000,80.80000,3133200
09/20/2007,0000,81.50000,83.40000,80.80000,81.00000,2389800
09/21/2007,0000,81.00000,81.90000,80.80000,81.50000,1295700
09/26/2007,0000,87.00000,87.20000,87.00000,87.20000,3501700
09/27/2007,0000,90.80000,93.30000,89.80000,92.70000,16991100
09/28/2007,0000,94.50000,95.10000,92.40000,92.40000,7971600
10/01/2007,0000,92.90000,93.50000,91.50000,91.50000,2421300
10/02/2007,0000,92.60000,92.70000,91.70000,91.80000,2594500
10/03/2007,0000,93.00000,94.30000,92.00000,93.70000,6943600
10/04/2007,0000,93.60000,93.70000,92.50000,93.00000,3498600
10/05/2007,0000,96.00000,99.00000,95.00000,95.00000,10297300
10/08/2007,0000,96.00000,96.10000,93.50000,95.00000,4086600
10/09/2007,0000,95.50000,96.50000,93.30000,93.70000,3255000
10/11/2007,0000,94.20000,95.10000,93.20000,94.10000,3093300
10/12/2007,0000,93.90000,95.00000,91.70000,91.70000,2911600
10/15/2007,0000,92.50000,92.60000,90.70000,90.70000,2457000
10/16/2007,0000,90.40000,92.60000,90.00000,91.60000,2548300
10/17/2007,0000,91.60000,92.00000,90.70000,91.30000,2129400
10/18/2007,0000,92.20000,93.80000,91.80000,93.00000,3106900
10/19/2007,0000,93.60000,94.00000,92.80000,93.00000,2268000
10/22/2007,0000,89.10000,90.50000,87.80000,87.80000,4357500
10/23/2007,0000,89.90000,89.90000,88.20000,89.50000,3382000
10/24/2007,0000,90.40000,91.20000,89.50000,89.50000,3386200
10/25/2007,0000,90.40000,90.90000,89.60000,90.00000,1189600
10/26/2007,0000,91.00000,92.60000,90.10000,90.70000,4541200
10/29/2007,0000,91.60000,92.10000,90.20000,90.20000,2388700
10/30/2007,0000,90.20000,91.00000,89.00000,89.10000,2046400
10/31/2007,0000,89.10000,90.00000,88.80000,89.90000,1836400
11/01/2007,0000,93.90000,94.50000,91.10000,92.20000,8657200
11/02/2007,0000,90.10000,91.00000,88.30000,89.50000,3975300
11/05/2007,0000,89.00000,90.00000,88.00000,89.20000,2786700
11/06/2007,0000,89.20000,89.90000,88.70000,88.90000,1539300
11/07/2007,0000,90.10000,90.40000,88.00000,88.00000,1745100
11/08/2007,0000,88.60000,90.00000,86.80000,87.40000,5857900
11/09/2007,0000,88.50000,88.90000,86.80000,87.40000,3126900
11/12/2007,0000,85.00000,85.40000,81.30000,81.30000,4158000
11/13/2007,0000,80.50000,81.00000,77.10000,79.50000,4161100
11/14/2007,0000,83.00000,83.20000,81.40000,83.00000,3126900
11/15/2007,0000,83.00000,83.00000,80.10000,80.40000,2161900
11/16/2007,0000,79.50000,79.90000,78.10000,79.90000,2674300
11/19/2007,0000,80.50000,81.90000,79.40000,80.00000,1612800
11/20/2007,0000,77.60000,79.70000,76.00000,79.70000,2637600
11/21/2007,0000,81.80000,82.50000,79.00000,79.00000,3318000
11/22/2007,0000,78.80000,80.80000,78.10000,79.30000,1705200
11/23/2007,0000,80.00000,80.50000,77.30000,77.30000,1464700
11/26/2007,0000,78.00000,79.80000,78.00000,79.20000,2211300
11/27/2007,0000,77.00000,78.50000,76.30000,77.80000,1659000
11/28/2007,0000,78.40000,78.80000,77.60000,77.60000,1151800
11/29/2007,0000,78.90000,80.60000,78.00000,78.40000,1801800
11/30/2007,0000,79.80000,79.90000,78.60000,78.90000,1903600
12/03/2007,0000,79.90000,79.90000,78.70000,79.00000,821100
12/04/2007,0000,79.60000,82.00000,79.00000,81.50000,2499000
12/05/2007,0000,81.50000,82.50000,80.80000,81.50000,3032400
12/06/2007,0000,82.50000,83.00000,81.00000,81.40000,3351600
12/07/2007,0000,82.00000,82.30000,80.10000,80.30000,1588600
12/10/2007,0000,81.70000,82.20000,80.30000,80.40000,1744000
12/11/2007,0000,80.80000,81.60000,79.50000,79.80000,2136700
12/12/2007,0000,79.30000,79.80000,78.70000,79.70000,1344000
12/13/2007,0000,79.60000,80.20000,75.60000,75.70000,2454900
12/14/2007,0000,75.50000,75.80000,71.00000,73.00000,3791500
12/17/2007,0000,71.50000,72.70000,67.90000,67.90000,3943800
12/18/2007,0000,63.20000,67.50000,63.20000,64.60000,5468400
12/19/2007,0000,64.60000,67.20000,64.60000,66.00000,4620000
12/20/2007,0000,66.00000,66.20000,62.00000,62.00000,4101300
12/21/2007,0000,62.00000,62.80000,59.30000,60.90000,7402500
12/24/2007,0000,62.80000,64.00000,62.00000,63.30000,5750800
12/25/2007,0000,63.00000,67.70000,61.80000,67.70000,13105000
12/26/2007,0000,67.90000,69.00000,66.90000,66.90000,11795700
12/27/2007,0000,67.00000,69.50000,67.00000,68.30000,6755700
12/28/2007,0000,68.00000,70.00000,67.70000,68.80000,5566000
12/31/2007,0000,70.80000,72.00000,69.60000,71.80000,5663700
01/02/2008,0000,71.90000,73.60000,69.00000,69.00000,9608500
01/03/2008,0000,67.20000,68.80000,67.20000,68.00000,3541600
01/04/2008,0000,68.00000,69.30000,68.00000,68.20000,3351600
01/07/2008,0000,66.60000,66.70000,63.50000,63.60000,4611600
01/08/2008,0000,63.20000,65.00000,63.20000,63.50000,4126500
01/09/2008,0000,61.80000,65.50000,61.50000,65.00000,3927000
01/10/2008,0000,66.00000,66.90000,65.10000,65.10000,3025000
01/11/2008,0000,65.70000,67.90000,65.70000,67.00000,3479700
01/14/2008,0000,68.00000,68.50000,65.10000,65.30000,2815000
01/15/2008,0000,66.00000,68.80000,66.00000,67.50000,4660900
01/16/2008,0000,66.30000,66.80000,65.00000,65.30000,2852800
01/17/2008,0000,66.00000,67.60000,65.40000,66.60000,3267600
01/18/2008,0000,65.00000,69.50000,65.00000,68.50000,3258100
01/21/2008,0000,67.90000,68.80000,66.80000,66.90000,1923600
01/22/2008,0000,62.30000,64.10000,62.30000,62.30000,3607800
01/23/2008,0000,62.40000,63.70000,58.00000,58.00000,5293000
01/24/2008,0000,59.80000,59.90000,54.00000,54.10000,6379800
01/25/2008,0000,55.80000,57.80000,55.60000,57.80000,3549000
01/28/2008,0000,57.80000,58.80000,55.10000,55.20000,3481800
01/29/2008,0000,57.00000,57.50000,55.80000,57.00000,2967300
01/30/2008,0000,57.00000,60.90000,56.20000,60.10000,7225000
01/31/2008,0000,60.30000,61.50000,58.40000,58.60000,4628400
02/01/2008,0000,60.20000,60.30000,59.00000,59.70000,3250800
02/12/2008,0000,58.80000,59.50000,56.40000,56.50000,2188200
02/13/2008,0000,57.50000,57.90000,56.00000,56.40000,1762900
02/14/2008,0000,57.80000,59.50000,57.50000,59.00000,4402600
02/15/2008,0000,58.50000,62.50000,58.00000,61.90000,7730100
02/18/2008,0000,61.90000,63.50000,60.40000,62.10000,7258600
02/19/2008,0000,63.10000,63.20000,61.50000,62.00000,2896900
02/20/2008,0000,61.50000,63.50000,60.50000,60.50000,3634000
02/21/2008,0000,61.60000,63.00000,61.30000,62.20000,2716300
02/22/2008,0000,61.00000,63.50000,61.00000,62.20000,3571000
02/25/2008,0000,63.40000,64.70000,63.00000,63.10000,4578000
02/26/2008,0000,64.50000,64.80000,63.30000,63.60000,5625900
02/27/2008,0000,68.00000,68.00000,68.00000,68.00000,2528400
02/29/2008,0000,72.70000,72.70000,70.40000,70.40000,12294400
03/03/2008,0000,68.50000,68.70000,66.40000,68.30000,5157600
03/04/2008,0000,68.30000,72.30000,68.30000,71.50000,8128000
03/05/2008,0000,72.00000,72.50000,70.60000,70.60000,3923800
03/06/2008,0000,72.00000,72.60000,71.40000,72.40000,5257300
03/07/2008,0000,70.60000,71.90000,70.50000,70.80000,3843000
03/10/2008,0000,70.80000,71.60000,70.00000,70.60000,3763200
03/11/2008,0000,70.00000,71.40000,69.80000,70.60000,2321500
03/12/2008,0000,73.00000,73.40000,70.90000,71.00000,4771200
03/13/2008,0000,70.50000,71.50000,68.50000,68.50000,2736300
03/14/2008,0000,69.00000,69.90000,67.10000,67.30000,4135900
03/17/2008,0000,66.30000,66.30000,63.50000,64.50000,2825500
03/18/2008,0000,65.50000,65.50000,63.90000,65.20000,2068500
03/19/2008,0000,67.00000,67.30000,65.70000,65.80000,2674300
03/20/2008,0000,65.30000,66.00000,64.10000,65.80000,1941400
03/21/2008,0000,66.60000,67.80000,66.10000,67.10000,3783100
03/24/2008,0000,70.30000,70.30000,67.80000,67.90000,4186300
03/25/2008,0000,69.00000,71.20000,69.00000,70.50000,6556200
03/26/2008,0000,71.40000,71.40000,68.90000,68.90000,3577300
03/27/2008,0000,68.10000,69.40000,68.10000,68.60000,2376100
03/28/2008,0000,68.90000,69.80000,68.60000,69.20000,1689400
03/31/2008,0000,67.20000,68.40000,67.20000,67.50000,2950500
04/01/2008,0000,68.00000,68.80000,67.20000,67.60000,2206000
04/02/2008,0000,69.40000,69.80000,68.60000,69.20000,3140500
04/03/2008,0000,69.40000,71.30000,68.80000,70.20000,4954900
04/07/2008,0000,71.20000,71.80000,70.50000,71.00000,3953200
04/08/2008,0000,70.90000,72.00000,70.20000,70.20000,3329500
04/09/2008,0000,72.00000,72.50000,70.50000,70.70000,5847400
04/10/2008,0000,70.70000,73.00000,70.60000,72.20000,7803600
04/11/2008,0000,72.90000,73.20000,71.20000,71.40000,4334400
04/14/2008,0000,70.80000,71.00000,70.10000,70.60000,2119900
04/15/2008,0000,70.50000,71.00000,70.00000,70.40000,2795100
04/16/2008,0000,71.00000,71.00000,69.50000,69.90000,2654400
04/17/2008,0000,71.20000,71.50000,70.40000,70.90000,5005300
04/18/2008,0000,71.00000,71.30000,69.70000,70.00000,2894800
04/21/2008,0000,71.30000,71.30000,70.00000,71.30000,3888100
04/22/2008,0000,71.30000,71.30000,70.50000,70.80000,2113600
04/23/2008,0000,70.80000,72.80000,70.20000,71.30000,5925100
04/24/2008,0000,71.30000,72.20000,70.50000,70.50000,2453800
04/25/2008,0000,71.10000,72.20000,70.50000,70.50000,3612000
04/28/2008,0000,70.90000,71.30000,70.30000,70.60000,1902600
04/29/2008,0000,70.40000,71.20000,69.20000,69.60000,2709000
04/30/2008,0000,69.70000,70.30000,69.00000,69.10000,1893100
05/02/2008,0000,69.50000,70.00000,67.20000,67.50000,4380600
05/05/2008,0000,68.30000,68.30000,66.70000,67.10000,2115700
05/06/2008,0000,67.50000,68.60000,67.50000,67.90000,1743000
05/07/2008,0000,69.00000,69.40000,68.50000,68.50000,2203900
05/08/2008,0000,68.20000,68.20000,67.30000,67.80000,2025400
05/09/2008,0000,67.80000,68.20000,66.60000,66.80000,1694700
05/12/2008,0000,66.90000,67.50000,66.20000,67.40000,1314600
05/13/2008,0000,66.50000,68.40000,66.50000,68.30000,2105200
05/14/2008,0000,68.10000,69.40000,68.10000,69.10000,2977800
05/15/2008,0000,70.00000,70.50000,69.50000,70.20000,3851400
05/16/2008,0000,70.50000,70.90000,70.00000,70.20000,2824500
05/19/2008,0000,70.30000,70.50000,69.10000,69.80000,1846900
05/20/2008,0000,69.90000,69.90000,68.50000,68.50000,2252200
05/21/2008,0000,68.00000,69.50000,68.00000,68.90000,1799700
05/22/2008,0000,68.00000,70.80000,67.60000,70.60000,4688200
05/23/2008,0000,70.30000,70.60000,68.80000,68.90000,3192000
05/26/2008,0000,68.10000,68.80000,67.50000,67.90000,1643200
05/27/2008,0000,68.30000,68.80000,67.50000,67.80000,1487800
05/28/2008,0000,68.10000,68.30000,67.00000,67.00000,2035900
05/29/2008,0000,67.50000,68.00000,67.20000,67.70000,1379700
05/30/2008,0000,68.10000,68.90000,67.40000,68.50000,2255400
06/02/2008,0000,68.40000,69.50000,68.40000,68.70000,1220100
06/03/2008,0000,68.70000,69.40000,67.70000,67.70000,1019500
06/04/2008,0000,67.90000,68.60000,67.50000,67.50000,874600
06/05/2008,0000,67.50000,68.30000,67.00000,68.20000,1076200
06/06/2008,0000,68.60000,68.90000,67.60000,67.70000,1032100
06/09/2008,0000,66.00000,66.70000,66.00000,66.40000,1411200
06/10/2008,0000,66.60000,66.90000,64.50000,64.50000,1646400
06/11/2008,0000,64.50000,65.10000,63.00000,63.00000,1791300
06/12/2008,0000,62.00000,62.50000,59.00000,60.10000,2753100
06/13/2008,0000,60.30000,61.40000,60.30000,60.50000,1336600
06/16/2008,0000,60.50000,61.30000,60.50000,61.00000,991200
06/17/2008,0000,61.20000,61.60000,60.00000,61.50000,825300
06/18/2008,0000,60.50000,62.20000,60.20000,61.60000,771700
06/19/2008,0000,61.30000,63.00000,61.00000,61.40000,1841700
06/20/2008,0000,62.10000,64.00000,61.20000,62.20000,2793000
06/23/2008,0000,62.00000,62.10000,60.80000,61.10000,1308300
06/24/2008,0000,61.50000,62.50000,60.80000,60.80000,1988700
06/25/2008,0000,61.10000,62.00000,60.90000,61.80000,1344000
06/26/2008,0000,62.10000,62.80000,59.60000,59.70000,3046000
06/27/2008,0000,56.10000,56.90000,55.60000,55.80000,3644500
06/30/2008,0000,55.80000,56.20000,51.90000,51.90000,4911900
07/01/2008,0000,51.90000,52.50000,49.90000,51.50000,5617500
07/02/2008,0000,52.20000,53.10000,51.60000,52.40000,1924600
07/03/2008,0000,50.80000,56.00000,50.60000,55.00000,2658600
07/04/2008,0000,55.50000,55.50000,53.00000,53.20000,1607500
07/07/2008,0000,53.30000,53.40000,52.00000,53.40000,1068900
07/08/2008,0000,53.40000,53.40000,50.80000,50.90000,1612800
07/09/2008,0000,51.50000,53.00000,51.20000,51.80000,1554000
07/10/2008,0000,50.80000,52.30000,50.80000,52.00000,1748200
07/11/2008,0000,55.60000,55.60000,55.60000,55.60000,2698500
07/14/2008,0000,57.20000,59.40000,57.20000,59.40000,10276300
07/15/2008,0000,59.00000,60.10000,57.70000,58.30000,6456400
07/16/2008,0000,60.00000,61.00000,58.50000,59.00000,7259700
07/17/2008,0000,61.60000,62.00000,59.30000,59.50000,6276900
07/18/2008,0000,60.00000,61.00000,57.00000,57.00000,4779600
07/21/2008,0000,58.80000,60.80000,57.70000,60.40000,3795700
07/22/2008,0000,59.50000,60.00000,59.00000,59.20000,3025000
07/23/2008,0000,61.00000,62.40000,60.20000,62.10000,5026300
07/24/2008,0000,62.60000,63.60000,61.40000,62.60000,6156100
07/25/2008,0000,61.40000,61.90000,60.80000,61.50000,3074400
07/29/2008,0000,60.20000,61.00000,59.30000,59.80000,2586100
07/30/2008,0000,61.40000,61.80000,60.40000,60.50000,2765700
07/31/2008,0000,61.70000,62.50000,60.00000,61.10000,4377400
08/01/2008,0000,60.10000,62.30000,60.00000,62.00000,2597700
08/04/2008,0000,62.60000,62.70000,61.20000,61.50000,2415000
08/05/2008,0000,61.50000,61.80000,58.50000,59.60000,3426100
08/06/2008,0000,61.50000,63.70000,61.20000,63.70000,5545000
08/07/2008,0000,64.00000,67.00000,63.10000,66.00000,11330500
08/08/2008,0000,62.60000,62.70000,61.60000,62.70000,11667000
08/11/2008,0000,65.00000,67.00000,64.10000,65.00000,13316000
08/12/2008,0000,65.50000,66.60000,64.00000,66.20000,8237000
08/13/2008,0000,65.90000,67.40000,65.20000,66.30000,9083000
08/14/2008,0000,65.70000,66.10000,64.40000,65.30000,4436000
08/15/2008,0000,65.30000,66.00000,63.10000,63.80000,4525000
08/18/2008,0000,65.00000,66.70000,64.00000,64.00000,8090000
08/19/2008,0000,62.60000,65.40000,62.30000,64.10000,6204000
08/20/2008,0000,63.60000,65.40000,62.80000,64.80000,5070000
08/21/2008,0000,65.00000,66.40000,64.60000,64.60000,5931000
08/22/2008,0000,65.80000,66.00000,62.70000,64.60000,6045000
08/25/2008,0000,66.30000,66.50000,65.20000,65.80000,5622000
08/26/2008,0000,65.10000,66.70000,65.00000,66.00000,3426000
08/27/2008,0000,66.00000,69.00000,65.80000,68.20000,9263000
08/28/2008,0000,69.00000,69.00000,66.90000,67.00000,6547000
08/29/2008,0000,67.60000,68.10000,66.10000,66.70000,3874000
09/01/2008,0000,65.10000,65.10000,62.10000,62.10000,8730000
09/02/2008,0000,60.90000,62.50000,58.80000,59.90000,7376000
09/03/2008,0000,60.00000,61.50000,59.10000,59.10000,5661000
09/04/2008,0000,61.90000,63.00000,59.60000,61.00000,8086000
09/05/2008,0000,59.50000,62.30000,59.50000,61.20000,6276000
09/08/2008,0000,63.50000,65.00000,62.40000,64.80000,7692000
09/09/2008,0000,64.00000,64.00000,60.70000,61.00000,5136000
09/10/2008,0000,62.50000,63.40000,61.80000,63.30000,5802000
09/11/2008,0000,62.70000,63.00000,59.00000,59.00000,6764000
09/12/2008,0000,60.00000,61.60000,56.10000,60.90000,8316000
09/15/2008,0000,58.60000,60.00000,56.80000,56.80000,5444000
09/16/2008,0000,53.00000,55.30000,52.90000,52.90000,6448000
09/17/2008,0000,56.00000,56.50000,53.50000,54.20000,6811000
09/18/2008,0000,50.50000,52.50000,50.50000,51.80000,5723000
09/19/2008,0000,55.30000,55.40000,54.30000,55.40000,3570000
09/22/2008,0000,57.40000,59.20000,56.10000,59.20000,8668000
09/23/2008,0000,58.00000,62.30000,57.90000,61.00000,7450000
09/24/2008,0000,60.80000,61.80000,59.20000,60.50000,5055000
09/25/2008,0000,59.10000,61.80000,59.10000,60.40000,5221000
09/26/2008,0000,60.80000,61.30000,57.00000,57.90000,3974000
09/30/2008,0000,53.90000,55.50000,53.90000,54.90000,4070000
10/01/2008,0000,56.50000,57.20000,55.50000,55.60000,3214000
10/02/2008,0000,57.00000,58.50000,56.10000,56.60000,3541000
10/03/2008,0000,55.20000,58.30000,54.50000,58.30000,3068000
10/06/2008,0000,56.60000,57.00000,55.40000,55.50000,2262000
10/07/2008,0000,55.00000,59.30000,54.30000,59.30000,6599000
10/08/2008,0000,57.30000,58.00000,55.20000,55.20000,5317000
10/09/2008,0000,56.20000,57.40000,53.00000,54.00000,5011000
10/13/2008,0000,52.30000,53.90000,52.20000,53.80000,4615000
10/14/2008,0000,57.50000,57.50000,56.50000,57.50000,4784000
10/15/2008,0000,56.30000,56.80000,55.50000,56.30000,3812000
10/16/2008,0000,54.40000,54.40000,54.40000,54.40000,786000
10/17/2008,0000,54.50000,55.80000,52.50000,52.50000,3284000
10/20/2008,0000,50.80000,53.10000,50.70000,53.10000,2838000
10/21/2008,0000,53.00000,54.60000,51.30000,53.10000,4518000
10/22/2008,0000,52.00000,53.60000,51.70000,52.00000,3278000
10/23/2008,0000,50.20000,50.50000,50.20000,50.20000,2040000
10/24/2008,0000,48.50000,49.10000,48.45000,48.45000,1133000
10/27/2008,0000,45.10000,46.85000,45.10000,45.10000,2371000
10/28/2008,0000,41.95000,47.00000,41.95000,46.25000,5412000
10/29/2008,0000,49.00000,49.00000,43.05000,46.00000,5750000
10/30/2008,0000,45.50000,48.85000,45.50000,48.50000,5381000
10/31/2008,0000,46.40000,47.50000,45.15000,45.60000,8908000
11/03/2008,0000,46.60000,48.60000,46.00000,48.05000,6798000
11/04/2008,0000,47.70000,47.80000,46.00000,47.35000,3878000
11/05/2008,0000,47.35000,47.70000,45.50000,45.50000,5900000
11/06/2008,0000,42.35000,42.95000,42.35000,42.35000,3108000
11/07/2008,0000,39.40000,42.90000,39.40000,42.35000,5218000
11/10/2008,0000,41.35000,41.50000,39.40000,40.10000,5074000
11/11/2008,0000,38.80000,39.90000,37.45000,37.45000,3872000
11/12/2008,0000,37.20000,39.50000,37.20000,38.10000,4285000
11/13/2008,0000,36.20000,37.00000,35.45000,35.45000,3554000
11/14/2008,0000,36.80000,36.80000,33.00000,34.00000,5551000
11/17/2008,0000,32.00000,33.45000,31.65000,31.65000,4190000
11/18/2008,0000,29.55000,30.10000,29.45000,29.45000,3052000
11/19/2008,0000,28.95000,29.95000,27.60000,29.65000,4825000
11/20/2008,0000,28.50000,31.00000,28.50000,28.95000,5582000
11/21/2008,0000,28.80000,30.95000,28.70000,30.95000,6824000
11/24/2008,0000,31.10000,31.80000,30.20000,31.00000,5667000
11/25/2008,0000,32.00000,33.05000,31.65000,31.70000,5602000
11/26/2008,0000,31.30000,32.20000,31.00000,31.65000,3282000
11/27/2008,0000,32.70000,33.75000,32.50000,33.35000,5153000
11/28/2008,0000,33.00000,33.65000,32.50000,32.90000,5327000
12/01/2008,0000,32.90000,34.00000,32.60000,32.90000,4913000
12/02/2008,0000,30.60000,31.30000,30.60000,30.60000,3146000
12/03/2008,0000,31.00000,31.00000,28.80000,30.45000,4976000
12/04/2008,0000,30.30000,31.20000,29.55000,29.65000,2749000
12/05/2008,0000,29.80000,30.20000,29.10000,29.10000,1558000
12/08/2008,0000,30.00000,31.10000,29.85000,31.10000,3428000
12/09/2008,0000,31.95000,33.25000,31.85000,33.25000,11346000
12/10/2008,0000,33.25000,35.55000,33.25000,35.55000,9923000
12/11/2008,0000,35.55000,36.75000,34.20000,34.95000,7854000
12/12/2008,0000,34.20000,35.80000,32.55000,33.80000,8133000
12/15/2008,0000,35.00000,36.15000,35.00000,36.15000,10017000
12/16/2008,0000,35.00000,35.70000,34.30000,35.30000,4555000
12/17/2008,0000,36.30000,36.45000,34.80000,34.80000,5616000
12/18/2008,0000,35.30000,35.30000,34.35000,35.30000,2365000
12/19/2008,0000,34.50000,36.60000,34.50000,36.00000,5160000
12/22/2008,0000,36.50000,36.50000,33.60000,33.60000,5160000
12/23/2008,0000,33.60000,33.60000,31.60000,32.10000,3081000
12/24/2008,0000,31.20000,32.70000,31.20000,32.20000,2063000
12/25/2008,0000,32.50000,32.70000,31.80000,32.40000,1241000
12/26/2008,0000,32.40000,32.95000,32.30000,32.50000,1435000
12/29/2008,0000,32.60000,32.80000,32.10000,32.20000,1024000
12/30/2008,0000,32.50000,34.45000,32.50000,34.45000,5272000
12/31/2008,0000,35.70000,36.70000,35.40000,36.00000,11854000
01/05/2009,0000,38.00000,38.50000,37.40000,37.60000,7491000
01/06/2009,0000,37.60000,37.60000,36.75000,37.30000,5311000
01/07/2009,0000,38.00000,39.90000,37.85000,39.90000,10513000
01/08/2009,0000,39.40000,39.55000,37.15000,37.15000,11915000
01/09/2009,0000,36.20000,36.90000,35.50000,35.90000,5821000
01/12/2009,0000,34.60000,35.50000,34.00000,34.00000,3862000
01/13/2009,0000,33.60000,35.75000,33.60000,35.70000,4400000
01/14/2009,0000,35.80000,35.90000,35.20000,35.35000,3894000
01/15/2009,0000,33.20000,33.70000,33.00000,33.05000,4314000
01/16/2009,0000,33.90000,33.90000,33.50000,33.55000,2852000
01/19/2009,0000,32.80000,33.35000,32.80000,33.30000,1913000
01/20/2009,0000,32.80000,32.90000,32.00000,32.35000,2035000
01/21/2009,0000,31.50000,32.95000,31.50000,32.50000,2037000
02/02/2009,0000,33.50000,34.20000,33.10000,33.95000,3186000
02/03/2009,0000,34.10000,35.55000,34.10000,34.85000,3289000
02/04/2009,0000,35.40000,35.40000,34.20000,34.55000,5029000
02/05/2009,0000,33.50000,33.85000,33.00000,33.05000,4839000
02/06/2009,0000,33.80000,34.60000,33.60000,34.00000,3618000
02/09/2009,0000,34.60000,35.00000,33.85000,33.90000,3209000
02/10/2009,0000,34.00000,35.20000,33.90000,35.20000,3334000
02/11/2009,0000,34.40000,37.65000,34.20000,37.65000,11048000
02/12/2009,0000,38.65000,39.40000,36.80000,36.80000,26741000
02/13/2009,0000,37.90000,39.20000,37.55000,38.70000,14900000
02/16/2009,0000,39.00000,40.30000,39.00000,39.50000,15216000
02/17/2009,0000,39.30000,39.60000,37.50000,37.75000,8039000
02/18/2009,0000,37.50000,39.45000,36.80000,38.90000,11562000
02/19/2009,0000,38.80000,40.45000,38.15000,40.20000,15327000
02/20/2009,0000,40.30000,41.30000,39.50000,39.65000,23520000
02/23/2009,0000,39.60000,40.25000,38.80000,39.90000,8198000
02/24/2009,0000,39.00000,39.50000,38.80000,38.85000,5162000
02/25/2009,0000,39.85000,40.10000,38.95000,38.95000,6863000
02/26/2009,0000,39.75000,39.75000,38.80000,39.00000,4342000
02/27/2009,0000,39.00000,40.70000,39.00000,40.20000,8305000
03/02/2009,0000,40.00000,40.00000,38.40000,38.50000,5897000
03/03/2009,0000,37.60000,40.50000,37.00000,40.50000,10205000
03/04/2009,0000,40.10000,41.45000,39.70000,40.80000,16407000
03/05/2009,0000,41.55000,42.25000,41.00000,41.00000,15162000
03/06/2009,0000,41.10000,42.90000,41.00000,42.00000,11797000
03/09/2009,0000,42.00000,42.00000,40.20000,41.00000,7298000
03/10/2009,0000,40.75000,41.90000,40.60000,41.50000,4655000
03/11/2009,0000,42.10000,42.60000,41.00000,41.00000,9566000
03/12/2009,0000,41.50000,41.80000,41.00000,41.20000,4248000
03/13/2009,0000,42.00000,43.20000,41.85000,42.25000,11140000
03/16/2009,0000,42.75000,43.35000,42.00000,42.00000,7890000
03/17/2009,0000,42.00000,43.20000,41.75000,42.50000,7812000
03/18/2009,0000,42.50000,44.35000,42.50000,43.20000,13517000
03/19/2009,0000,43.85000,43.90000,41.60000,41.60000,7636000
03/20/2009,0000,41.90000,42.10000,40.70000,40.80000,6062000
03/23/2009,0000,41.50000,42.40000,41.20000,42.40000,4575000
03/24/2009,0000,43.15000,43.60000,42.50000,42.75000,11607000
03/25/2009,0000,43.90000,45.20000,43.80000,44.90000,18932000
03/26/2009,0000,45.20000,45.90000,44.50000,44.75000,11975000
03/27/2009,0000,45.50000,45.60000,43.80000,44.00000,10460000
03/30/2009,0000,44.90000,45.30000,43.60000,43.60000,10755000
03/31/2009,0000,44.80000,44.80000,43.50000,43.65000,6654000
04/01/2009,0000,44.40000,44.70000,43.95000,44.10000,5025000
04/02/2009,0000,44.80000,45.10000,44.00000,44.95000,5771000
04/03/2009,0000,45.50000,45.50000,44.30000,44.70000,6831000
04/06/2009,0000,45.00000,45.35000,44.30000,44.40000,5748000
04/07/2009,0000,44.00000,45.00000,44.00000,45.00000,2642000
04/08/2009,0000,44.50000,44.85000,44.00000,44.00000,4371000
04/09/2009,0000,44.55000,47.00000,44.55000,46.60000,14680000
04/10/2009,0000,47.30000,47.60000,45.80000,46.00000,10215000
04/13/2009,0000,46.00000,47.50000,46.00000,47.00000,11229000
04/14/2009,0000,47.45000,48.25000,46.75000,47.30000,11038000
04/15/2009,0000,47.65000,48.10000,46.10000,46.40000,7864000
04/16/2009,0000,47.20000,47.50000,46.45000,46.45000,6212000
04/17/2009,0000,47.00000,47.80000,43.20000,43.40000,10384000
04/20/2009,0000,43.40000,44.70000,43.00000,44.50000,4630000
04/21/2009,0000,44.00000,45.15000,43.80000,45.15000,3509000
04/22/2009,0000,45.15000,45.60000,44.80000,44.80000,4371000
04/23/2009,0000,45.80000,46.50000,45.10000,45.60000,7621000
04/24/2009,0000,46.40000,47.45000,45.50000,46.30000,7063000
04/27/2009,0000,46.30000,46.85000,43.80000,44.00000,5880000
04/28/2009,0000,44.00000,44.80000,43.00000,43.20000,4933000
04/29/2009,0000,43.25000,43.90000,43.20000,43.20000,3556000
04/30/2009,0000,46.00000,46.20000,45.10000,46.20000,6660000
05/04/2009,0000,46.20000,48.90000,46.20000,47.60000,12628000
05/05/2009,0000,48.00000,48.50000,46.55000,47.00000,11522000
05/06/2009,0000,47.00000,48.85000,46.80000,48.50000,8835000
05/07/2009,0000,48.50000,49.30000,46.65000,47.50000,8793000
05/08/2009,0000,47.20000,49.30000,47.20000,48.90000,9379000
05/11/2009,0000,49.00000,49.80000,48.40000,48.50000,7492000
05/12/2009,0000,48.00000,48.20000,45.80000,46.30000,5979000
05/13/2009,0000,47.00000,47.70000,46.80000,47.30000,4225000
05/14/2009,0000,46.50000,50.60000,46.30000,50.60000,12504000
05/15/2009,0000,53.40000,53.50000,51.60000,51.90000,17603000
05/18/2009,0000,51.90000,54.00000,51.80000,52.50000,12562000
05/19/2009,0000,54.20000,54.20000,51.00000,51.00000,8832000
05/20/2009,0000,51.80000,52.50000,51.00000,51.50000,5309000
05/21/2009,0000,51.90000,53.40000,51.70000,52.30000,5805000
05/22/2009,0000,51.80000,53.90000,51.70000,52.60000,8357000
05/25/2009,0000,53.70000,53.80000,51.70000,51.90000,6242000
05/26/2009,0000,52.10000,52.50000,49.90000,50.00000,8106000
05/27/2009,0000,51.90000,53.50000,51.20000,53.00000,11413000
06/01/2009,0000,52.90000,53.40000,52.00000,52.50000,5743000
06/02/2009,0000,53.00000,54.50000,52.10000,52.30000,10066000
06/03/2009,0000,52.50000,53.50000,52.20000,52.20000,5225000
06/04/2009,0000,53.20000,53.50000,51.70000,52.20000,4697000
06/05/2009,0000,53.00000,54.00000,52.40000,53.30000,6419000
06/08/2009,0000,53.80000,53.80000,50.30000,50.50000,5765000
06/09/2009,0000,50.50000,50.70000,48.50000,48.60000,4942000
06/10/2009,0000,49.50000,50.00000,47.50000,49.50000,6942000
06/11/2009,0000,49.90000,52.50000,49.20000,52.50000,7010000
06/12/2009,0000,52.40000,53.20000,50.50000,50.50000,6126000
06/15/2009,0000,49.00000,49.80000,48.05000,48.35000,3111000
06/16/2009,0000,49.70000,51.70000,49.10000,51.70000,11392000
06/17/2009,0000,52.00000,53.70000,51.10000,51.10000,11336000
06/18/2009,0000,52.00000,53.00000,51.00000,52.00000,6169000
06/19/2009,0000,52.80000,52.80000,51.30000,52.30000,3371000
06/22/2009,0000,52.50000,53.40000,51.90000,52.90000,5201000
06/23/2009,0000,51.80000,52.90000,51.50000,51.60000,3573000
06/24/2009,0000,52.50000,53.70000,51.90000,52.50000,5196000
06/25/2009,0000,53.00000,56.00000,53.00000,54.90000,13048000
06/26/2009,0000,54.90000,55.40000,53.70000,53.90000,6069000
06/29/2009,0000,54.10000,54.30000,52.60000,52.60000,4499000
06/30/2009,0000,53.40000,53.80000,52.50000,52.50000,3893000
07/01/2009,0000,53.00000,55.80000,52.50000,55.80000,9799000
07/02/2009,0000,57.00000,58.20000,56.20000,56.40000,15055000
07/03/2009,0000,55.80000,60.30000,55.50000,60.30000,22124000
07/06/2009,0000,61.50000,63.40000,60.90000,62.00000,19555000
07/07/2009,0000,62.00000,62.70000,61.20000,62.30000,10754000
07/08/2009,0000,62.00000,65.00000,61.80000,64.00000,16498000
07/09/2009,0000,65.00000,65.00000,63.30000,63.30000,10524000
07/10/2009,0000,63.80000,64.50000,63.00000,63.20000,6568000
07/13/2009,0000,63.50000,63.70000,60.00000,60.40000,9476000
07/14/2009,0000,61.50000,64.60000,61.00000,64.60000,11395000
07/15/2009,0000,66.00000,66.80000,64.80000,65.20000,13394000
07/16/2009,0000,69.00000,69.00000,67.00000,68.10000,13513000
07/17/2009,0000,68.40000,72.70000,67.60000,71.20000,16049000
07/20/2009,0000,72.00000,73.90000,69.80000,70.60000,15139000
07/21/2009,0000,71.10000,72.00000,69.20000,70.90000,12681000
07/22/2009,0000,70.90000,71.50000,69.70000,70.30000,6817000
07/23/2009,0000,70.30000,71.00000,69.20000,70.40000,5615000
07/24/2009,0000,71.50000,72.80000,71.10000,71.70000,8061000
07/27/2009,0000,72.00000,72.00000,69.50000,70.00000,9917000
07/28/2009,0000,66.80000,69.00000,66.80000,67.50000,18156000
07/29/2009,0000,67.70000,68.00000,66.10000,66.10000,8544000
07/30/2009,0000,66.10000,67.90000,65.40000,66.50000,9553000
07/31/2009,0000,66.80000,67.80000,65.60000,65.60000,7266000
08/03/2009,0000,65.10000,66.00000,64.70000,64.80000,4608000
08/04/2009,0000,65.80000,67.90000,64.80000,65.20000,10203000
08/05/2009,0000,65.20000,66.90000,63.60000,64.30000,7255000
08/06/2009,0000,64.70000,65.30000,61.30000,63.00000,7489000
08/10/2009,0000,62.00000,64.30000,62.00000,63.40000,3469000
08/11/2009,0000,63.60000,63.80000,62.00000,63.70000,5883000
08/12/2009,0000,63.70000,65.10000,63.20000,64.20000,5025000
08/13/2009,0000,64.70000,65.80000,64.30000,65.00000,5843000
08/14/2009,0000,65.80000,66.70000,64.90000,65.00000,7134000
08/17/2009,0000,64.10000,64.60000,62.50000,62.50000,4903000
08/18/2009,0000,61.20000,62.80000,60.50000,61.00000,5812000
08/19/2009,0000,62.00000,62.00000,61.00000,61.00000,2252000
08/20/2009,0000,61.00000,61.00000,59.00000,59.50000,4732000
08/21/2009,0000,60.00000,60.80000,57.00000,57.30000,4575000
08/24/2009,0000,58.60000,60.70000,58.10000,60.70000,4193000
08/25/2009,0000,60.70000,60.70000,59.10000,59.10000,3094000
08/26/2009,0000,59.50000,59.70000,57.60000,58.40000,3678000
08/27/2009,0000,58.20000,59.50000,57.60000,58.20000,3605000
08/28/2009,0000,59.30000,62.10000,59.10000,62.10000,11619000
08/31/2009,0000,62.20000,62.50000,60.80000,61.70000,6949000
09/01/2009,0000,61.70000,64.90000,61.50000,64.50000,12190000
09/02/2009,0000,63.90000,65.30000,63.60000,63.90000,8136000
09/03/2009,0000,63.90000,64.40000,63.00000,63.90000,6955000
09/04/2009,0000,66.60000,67.20000,64.40000,64.40000,17120000
09/07/2009,0000,64.90000,65.30000,64.00000,64.30000,7183000
09/08/2009,0000,64.30000,64.90000,63.00000,63.50000,6781000
09/09/2009,0000,64.30000,64.90000,63.50000,63.60000,6250000
09/10/2009,0000,64.90000,64.90000,62.20000,62.50000,7060000
09/11/2009,0000,61.90000,63.00000,61.90000,62.70000,2272000
09/14/2009,0000,63.50000,65.00000,63.50000,63.50000,7975000
09/15/2009,0000,64.40000,64.80000,63.70000,64.00000,4410000
09/16/2009,0000,65.00000,67.50000,64.80000,66.90000,21437000
09/17/2009,0000,67.50000,67.50000,66.00000,66.10000,10786000
09/18/2009,0000,66.10000,67.30000,66.10000,66.30000,7714000
09/21/2009,0000,66.80000,68.00000,66.20000,66.70000,10616000
09/22/2009,0000,66.90000,67.60000,66.20000,66.50000,6157000
09/23/2009,0000,67.00000,67.30000,64.50000,64.60000,8099000
09/24/2009,0000,64.80000,65.80000,64.60000,65.10000,6400000
09/25/2009,0000,65.00000,65.30000,64.60000,65.00000,3077000
09/28/2009,0000,64.80000,65.30000,63.50000,63.50000,3554000
09/29/2009,0000,63.80000,64.80000,63.80000,64.30000,3442000
09/30/2009,0000,64.30000,65.80000,64.30000,65.50000,4069000
10/01/2009,0000,65.70000,65.80000,64.70000,64.80000,3261000
10/02/2009,0000,64.00000,64.70000,63.60000,63.70000,4398000
10/05/2009,0000,63.70000,64.10000,63.20000,63.60000,2685000
10/06/2009,0000,64.20000,65.50000,64.20000,64.80000,5360000
10/07/2009,0000,65.70000,65.70000,64.20000,64.20000,3863000
10/08/2009,0000,64.50000,65.60000,64.10000,64.60000,4350000
10/09/2009,0000,65.00000,65.40000,63.60000,64.50000,3564000
10/12/2009,0000,64.90000,65.10000,64.20000,64.20000,2521000
10/13/2009,0000,63.00000,66.00000,63.00000,65.50000,6768000
10/14/2009,0000,66.00000,67.90000,65.70000,67.40000,16150000
10/15/2009,0000,69.20000,69.60000,67.40000,67.40000,18493000
10/16/2009,0000,67.40000,68.30000,66.80000,67.00000,5971000
10/19/2009,0000,68.00000,69.80000,67.50000,68.80000,13550000
10/20/2009,0000,69.60000,69.80000,68.20000,68.20000,8997000
10/21/2009,0000,68.80000,69.10000,67.50000,67.60000,4855000
10/22/2009,0000,67.40000,68.10000,66.20000,66.50000,6558000
10/23/2009,0000,67.00000,67.90000,66.90000,66.90000,3869000
10/26/2009,0000,67.40000,67.80000,66.50000,66.50000,3648000
10/27/2009,0000,66.70000,68.50000,66.70000,67.40000,6115000
10/28/2009,0000,67.40000,67.70000,65.50000,65.80000,4661000
10/29/2009,0000,64.60000,65.00000,62.30000,63.90000,6527000
10/30/2009,0000,64.60000,64.60000,63.00000,63.00000,3700000
11/02/2009,0000,61.90000,63.00000,61.60000,62.60000,2440000
11/03/2009,0000,62.80000,63.50000,62.60000,62.70000,1645000
11/04/2009,0000,64.20000,64.50000,63.80000,64.20000,3066000
11/05/2009,0000,64.50000,64.70000,63.30000,63.30000,2335000
11/06/2009,0000,64.20000,64.30000,63.30000,63.30000,1823000
11/09/2009,0000,63.90000,64.00000,63.10000,63.20000,1533000
11/10/2009,0000,63.60000,64.70000,63.30000,63.40000,3221000
11/11/2009,0000,63.50000,64.10000,63.40000,64.00000,2243000
11/12/2009,0000,64.30000,64.50000,63.50000,63.50000,2202000
11/13/2009,0000,63.50000,64.80000,63.30000,64.40000,4191000
11/16/2009,0000,64.60000,65.50000,64.40000,64.90000,4787000
11/17/2009,0000,65.70000,66.60000,64.90000,64.90000,7734000
11/18/2009,0000,65.50000,66.50000,65.00000,65.90000,6520000
11/19/2009,0000,65.50000,66.90000,65.50000,66.10000,6529000
11/20/2009,0000,66.10000,66.30000,65.00000,65.10000,3843000
11/23/2009,0000,65.30000,65.50000,64.10000,64.20000,3306000
11/24/2009,0000,66.50000,68.60000,66.30000,68.60000,14410000
11/25/2009,0000,69.20000,69.20000,67.50000,67.50000,15160000
11/26/2009,0000,68.00000,68.50000,66.70000,66.70000,6477000
11/27/2009,0000,65.60000,66.20000,64.50000,64.50000,7440000
11/30/2009,0000,65.50000,66.40000,65.20000,65.80000,3827000
12/01/2009,0000,66.10000,66.30000,65.20000,65.90000,3281000
12/02/2009,0000,66.50000,67.80000,66.00000,66.10000,6302000
12/03/2009,0000,66.60000,68.40000,66.10000,66.80000,10958000
12/04/2009,0000,67.40000,68.50000,67.00000,67.30000,17584000
12/07/2009,0000,67.80000,69.40000,67.80000,68.40000,16455000
12/08/2009,0000,68.80000,68.80000,67.50000,67.70000,6385000
12/09/2009,0000,67.20000,68.40000,67.20000,67.90000,6151000
12/11/2009,0000,66.30000,68.20000,65.90000,67.20000,6847000
12/14/2009,0000,67.50000,68.00000,66.80000,66.80000,3142000
12/15/2009,0000,67.00000,68.50000,66.90000,67.50000,7628000
12/16/2009,0000,67.60000,67.80000,66.90000,67.00000,3105000
12/17/2009,0000,67.50000,67.90000,66.10000,66.20000,3962000
12/18/2009,0000,66.00000,66.70000,65.60000,65.80000,3193000
12/21/2009,0000,66.70000,66.70000,66.00000,66.30000,2395000
12/22/2009,0000,66.90000,67.20000,66.10000,66.90000,3768000
12/23/2009,0000,67.20000,67.70000,67.00000,67.40000,3841000
12/25/2009,0000,68.50000,69.50000,68.20000,68.60000,15788000
12/28/2009,0000,73.00000,73.00000,71.50000,72.20000,22116000
12/29/2009,0000,72.70000,72.80000,71.00000,71.10000,10659889
