DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,127.19000,128.17000,125.25000,127.19000,3873500
04/03/2007,0000,127.19000,131.56000,127.19000,131.08000,7403000
04/04/2007,0000,131.56000,132.53000,122.34000,125.74000,4988900
04/09/2007,0000,126.22000,126.22000,117.48000,122.34000,5045500
04/10/2007,0000,121.37000,123.31000,119.91000,123.31000,4114500
04/11/2007,0000,123.80000,124.28000,118.46000,120.88000,3769500
04/12/2007,0000,118.46000,119.43000,116.51000,117.48000,3887900
04/13/2007,0000,116.51000,119.43000,116.03000,119.43000,3369900
04/16/2007,0000,121.37000,121.37000,116.51000,119.91000,3532600
04/17/2007,0000,120.40000,121.37000,112.63000,115.06000,5431800
04/18/2007,0000,111.66000,113.12000,107.78000,110.69000,12337400
04/19/2007,0000,104.86000,108.75000,104.86000,107.78000,5572900
04/20/2007,0000,107.78000,110.20000,107.78000,110.20000,6201100
04/23/2007,0000,112.63000,116.51000,111.66000,113.60000,7023000
04/24/2007,0000,114.57000,116.03000,113.60000,116.03000,3224600
04/25/2007,0000,115.54000,116.51000,114.09000,115.06000,2433700
04/26/2007,0000,117.00000,117.48000,114.57000,114.57000,2111300
04/27/2007,0000,115.54000,116.03000,113.12000,113.12000,3100000
04/30/2007,0000,113.12000,113.12000,110.20000,112.14000,2197800
05/02/2007,0000,113.60000,115.54000,112.63000,114.09000,2950700
05/03/2007,0000,115.06000,116.03000,112.14000,114.09000,3052600
05/04/2007,0000,114.57000,120.40000,114.57000,118.94000,5119700
05/07/2007,0000,119.43000,119.91000,117.97000,118.94000,2437800
05/08/2007,0000,119.43000,122.34000,118.94000,119.43000,6241300
05/09/2007,0000,121.37000,122.82000,118.46000,119.91000,3995000
05/10/2007,0000,119.91000,119.91000,117.00000,118.46000,3120600
05/11/2007,0000,116.03000,117.97000,113.60000,114.57000,4011500
05/14/2007,0000,115.06000,116.51000,113.60000,115.06000,2132900
05/15/2007,0000,115.06000,116.03000,114.09000,115.06000,1493300
05/16/2007,0000,115.06000,117.00000,115.06000,115.54000,891900
05/17/2007,0000,117.00000,118.46000,116.03000,116.03000,1728200
05/18/2007,0000,118.46000,121.37000,118.46000,121.37000,5914800
05/21/2007,0000,122.82000,122.82000,119.43000,122.34000,4145400
05/22/2007,0000,122.82000,124.28000,121.85000,122.34000,5283400
05/23/2007,0000,122.82000,123.31000,119.91000,119.91000,2707600
05/24/2007,0000,119.91000,123.80000,119.43000,122.82000,4353400
05/25/2007,0000,121.37000,122.82000,120.40000,122.82000,2508800
05/28/2007,0000,125.25000,126.22000,123.31000,123.80000,3427500
05/29/2007,0000,125.25000,125.25000,121.37000,122.82000,2301800
05/30/2007,0000,123.31000,125.74000,121.37000,121.85000,4726300
05/31/2007,0000,123.31000,125.25000,122.34000,123.80000,3599500
06/01/2007,0000,125.25000,129.14000,124.77000,126.22000,7646100
06/04/2007,0000,127.19000,129.14000,126.22000,126.71000,3945600
06/05/2007,0000,127.19000,132.53000,126.71000,129.14000,7238200
06/06/2007,0000,131.08000,133.50999,127.19000,128.17000,4508900
06/07/2007,0000,126.71000,127.68000,125.25000,127.19000,3581000
06/08/2007,0000,125.25000,126.22000,122.82000,124.28000,3485200
06/11/2007,0000,125.25000,126.71000,123.31000,125.74000,3471800
06/12/2007,0000,124.77000,125.74000,123.31000,124.77000,2794100
06/13/2007,0000,124.77000,125.25000,116.51000,117.48000,9777000
06/14/2007,0000,117.48000,118.46000,113.60000,117.48000,10819300
06/15/2007,0000,117.48000,119.91000,115.54000,118.46000,6808800
06/20/2007,0000,120.40000,121.37000,118.46000,118.94000,5796300
06/21/2007,0000,119.43000,120.40000,117.48000,120.40000,5451300
06/22/2007,0000,120.88000,123.80000,119.91000,122.34000,9684300
06/25/2007,0000,123.80000,124.77000,121.37000,121.37000,5005400
06/26/2007,0000,121.37000,121.85000,116.51000,117.00000,7369000
06/27/2007,0000,114.57000,117.00000,111.66000,117.00000,13498100
06/28/2007,0000,116.51000,116.51000,113.60000,114.57000,8072500
06/29/2007,0000,114.09000,114.57000,112.14000,114.09000,6148600
07/02/2007,0000,114.09000,115.54000,112.63000,113.60000,6860300
07/03/2007,0000,114.09000,116.03000,113.60000,114.57000,9311500
07/04/2007,0000,115.54000,117.00000,109.72000,112.63000,11468100
07/05/2007,0000,112.63000,114.57000,111.66000,114.09000,5745900
07/06/2007,0000,114.09000,119.43000,114.09000,115.54000,18001900
07/09/2007,0000,117.48000,117.48000,115.06000,115.54000,7933400
07/10/2007,0000,116.51000,118.94000,116.03000,116.03000,9139500
07/11/2007,0000,117.00000,123.31000,117.00000,121.85000,21890900
07/12/2007,0000,125.25000,128.17000,124.77000,125.25000,17195500
07/13/2007,0000,128.17000,131.08000,125.74000,125.74000,16293300
07/16/2007,0000,128.17000,131.08000,126.22000,126.71000,12549500
07/17/2007,0000,127.68000,135.45000,127.68000,135.45000,23734500
07/18/2007,0000,144.67000,144.67000,142.24001,144.67000,22671600
07/19/2007,0000,145.64000,145.64000,135.92999,141.75999,19340800
07/20/2007,0000,142.24001,151.47000,137.87000,147.58000,19847600
07/23/2007,0000,146.13000,150.00999,143.21001,147.58000,12296200
07/24/2007,0000,148.56000,151.47000,141.75999,142.73000,11980000
07/25/2007,0000,142.73000,150.00999,142.73000,147.10001,10726600
07/26/2007,0000,149.53000,150.50000,138.85001,138.85001,9871700
07/27/2007,0000,133.02000,145.64000,133.02000,138.85001,9160100
07/30/2007,0000,138.85001,142.24001,135.92999,139.82001,5655200
07/31/2007,0000,144.67000,148.07001,141.75999,147.10001,10182800
08/01/2007,0000,148.07001,156.81000,147.10001,148.56000,18511700
08/02/2007,0000,153.41000,155.35001,138.85001,144.19000,11461900
08/03/2007,0000,148.56000,148.56000,140.78999,141.27000,4157700
08/06/2007,0000,137.87000,140.78999,134.48000,137.87000,4380200
08/07/2007,0000,139.82001,142.73000,137.87000,137.87000,4713900
08/08/2007,0000,139.82001,144.19000,139.33000,143.70000,5677900
08/09/2007,0000,146.61000,146.61000,143.21001,144.67000,4799400
08/10/2007,0000,138.85001,143.70000,138.85001,143.70000,2847700
08/13/2007,0000,145.64000,146.61000,139.33000,139.33000,2454300
08/14/2007,0000,136.89999,139.82001,133.02000,135.45000,3836400
08/15/2007,0000,135.45000,137.87000,127.19000,129.14000,8931400
08/16/2007,0000,122.00000,125.00000,119.50000,122.00000,7754000
08/17/2007,0000,124.50000,130.50000,124.00000,130.50000,9549000
08/20/2007,0000,139.50000,139.50000,139.50000,139.50000,2125000
08/21/2007,0000,146.00000,147.00000,138.50000,139.50000,15278000
08/22/2007,0000,142.00000,145.50000,133.50000,139.50000,8647000
08/23/2007,0000,144.50000,145.00000,141.00000,144.50000,7249000
08/24/2007,0000,146.00000,146.00000,143.00000,144.00000,3755000
08/27/2007,0000,147.00000,147.00000,137.50000,139.00000,6187000
08/28/2007,0000,137.00000,142.00000,136.00000,141.00000,3346000
08/29/2007,0000,137.00000,141.00000,136.00000,141.00000,2662000
08/30/2007,0000,142.00000,147.00000,142.00000,143.50000,8574000
08/31/2007,0000,144.00000,145.00000,137.50000,143.00000,8037000
09/03/2007,0000,142.00000,142.50000,139.00000,139.00000,4408000
09/04/2007,0000,139.00000,141.00000,136.50000,137.00000,3533000
09/05/2007,0000,138.00000,139.50000,136.00000,137.00000,3142000
09/06/2007,0000,136.00000,139.50000,136.00000,139.50000,2759000
09/07/2007,0000,139.50000,144.50000,138.00000,142.00000,6162000
09/10/2007,0000,140.00000,144.50000,139.00000,142.50000,4268000
09/11/2007,0000,144.00000,148.50000,143.50000,144.00000,10568000
09/12/2007,0000,146.50000,154.00000,146.50000,149.00000,16086000
09/13/2007,0000,150.00000,151.50000,146.50000,146.50000,5919000
09/14/2007,0000,148.50000,150.50000,145.50000,145.50000,5610000
09/17/2007,0000,145.50000,147.50000,143.50000,143.50000,3502000
09/19/2007,0000,145.50000,147.00000,137.50000,141.00000,3901000
09/20/2007,0000,143.00000,145.00000,136.00000,140.50000,4561000
09/21/2007,0000,141.00000,143.00000,138.50000,143.00000,3189000
09/26/2007,0000,145.50000,145.50000,141.00000,142.00000,2229000
09/27/2007,0000,143.00000,145.50000,141.50000,142.50000,4770000
09/28/2007,0000,144.50000,144.50000,141.50000,142.50000,4016000
10/01/2007,0000,149.50000,150.00000,143.50000,145.00000,4874000
10/02/2007,0000,146.00000,148.00000,143.50000,144.50000,3241000
10/03/2007,0000,144.50000,148.00000,143.00000,143.50000,5288000
10/04/2007,0000,143.50000,144.50000,139.00000,140.00000,5718000
10/05/2007,0000,142.00000,142.50000,140.00000,140.00000,4135000
10/08/2007,0000,143.00000,143.00000,138.00000,138.50000,2994000
10/09/2007,0000,140.00000,141.50000,136.50000,137.00000,4282000
10/11/2007,0000,137.00000,140.00000,136.50000,140.00000,2850000
10/12/2007,0000,140.00000,140.50000,136.50000,136.50000,2331000
10/15/2007,0000,140.00000,140.00000,137.00000,137.00000,4290000
10/16/2007,0000,137.00000,141.50000,136.00000,141.00000,3920000
10/17/2007,0000,141.00000,141.00000,139.00000,139.00000,1870000
10/18/2007,0000,139.50000,144.50000,137.00000,144.00000,8154000
10/19/2007,0000,144.00000,144.50000,140.50000,141.50000,3256000
10/22/2007,0000,138.00000,142.50000,138.00000,142.50000,2981000
10/23/2007,0000,143.50000,147.00000,143.00000,145.50000,7643000
10/24/2007,0000,148.00000,148.00000,142.00000,142.00000,3825000
10/25/2007,0000,144.50000,148.00000,143.00000,143.00000,4579000
10/26/2007,0000,144.50000,145.00000,141.50000,141.50000,2503000
10/29/2007,0000,145.00000,146.00000,143.50000,144.00000,2842000
10/30/2007,0000,145.00000,145.00000,140.50000,141.50000,3922000
10/31/2007,0000,142.50000,144.00000,138.50000,141.50000,6050000
11/01/2007,0000,143.00000,143.00000,138.50000,138.50000,3303000
11/02/2007,0000,137.00000,140.50000,136.50000,137.00000,4681000
11/05/2007,0000,138.00000,139.00000,135.00000,137.00000,3026000
11/06/2007,0000,139.50000,145.00000,138.00000,142.50000,7140000
11/07/2007,0000,143.50000,144.00000,140.00000,140.00000,2702000
11/08/2007,0000,131.00000,133.00000,130.50000,130.50000,4198000
11/09/2007,0000,124.00000,126.00000,121.50000,121.50000,5309000
11/12/2007,0000,114.00000,115.00000,113.00000,113.00000,8216000
11/13/2007,0000,114.50000,120.50000,112.50000,120.50000,11465000
11/14/2007,0000,125.00000,127.00000,123.00000,125.50000,6370000
11/15/2007,0000,125.50000,126.50000,124.00000,126.50000,2535000
11/16/2007,0000,124.00000,128.00000,122.50000,128.00000,2352000
11/19/2007,0000,128.00000,129.50000,125.50000,125.50000,1838000
11/20/2007,0000,127.00000,128.00000,124.00000,125.50000,4495000
11/21/2007,0000,126.00000,129.50000,123.50000,124.00000,3559000
11/22/2007,0000,123.00000,126.00000,118.00000,118.00000,5034000
11/23/2007,0000,119.00000,119.50000,112.50000,116.50000,6686000
11/26/2007,0000,119.00000,119.00000,113.00000,115.50000,3789000
11/27/2007,0000,112.50000,114.00000,111.00000,113.50000,3594000
11/28/2007,0000,115.50000,115.50000,113.00000,115.00000,2853000
11/29/2007,0000,118.00000,121.50000,117.00000,119.00000,5689000
11/30/2007,0000,120.00000,125.00000,118.50000,123.00000,15428000
12/03/2007,0000,124.00000,124.00000,120.50000,120.50000,2798000
12/04/2007,0000,122.00000,125.50000,121.00000,125.00000,3070000
12/05/2007,0000,124.00000,129.00000,123.50000,129.00000,4208000
12/06/2007,0000,130.00000,130.50000,125.00000,125.00000,3687000
12/07/2007,0000,126.50000,127.50000,124.50000,127.00000,2505000
12/10/2007,0000,125.00000,127.50000,124.00000,124.00000,1729000
12/11/2007,0000,124.50000,125.00000,123.00000,124.00000,1141000
12/12/2007,0000,122.50000,123.50000,117.50000,119.00000,2886000
12/13/2007,0000,119.00000,120.50000,111.00000,111.00000,2960000
12/14/2007,0000,111.00000,112.00000,103.50000,108.50000,5743000
12/17/2007,0000,106.00000,107.00000,101.00000,101.00000,5253000
12/18/2007,0000,94.00000,102.00000,94.00000,98.00000,12217000
12/19/2007,0000,102.00000,104.50000,99.00000,104.50000,5544000
12/20/2007,0000,106.00000,108.50000,102.00000,102.50000,6838000
12/21/2007,0000,105.50000,106.50000,102.00000,106.50000,5346000
12/24/2007,0000,110.00000,113.50000,108.00000,112.00000,3837000
12/25/2007,0000,113.00000,113.00000,110.50000,112.00000,2360000
12/26/2007,0000,112.00000,113.50000,108.00000,113.50000,2955000
12/27/2007,0000,113.00000,120.00000,113.00000,119.50000,4010000
12/28/2007,0000,119.50000,120.50000,115.00000,117.50000,6886000
12/31/2007,0000,120.00000,120.00000,117.00000,119.00000,3209000
01/02/2008,0000,119.50000,122.00000,118.00000,118.00000,4382000
01/03/2008,0000,116.00000,119.00000,114.50000,117.00000,3868000
01/04/2008,0000,116.00000,119.50000,116.00000,117.50000,3805000
01/07/2008,0000,114.50000,114.50000,109.50000,109.50000,4859000
01/08/2008,0000,107.00000,112.00000,105.50000,110.00000,4568000
01/09/2008,0000,106.50000,116.00000,105.50000,116.00000,4735000
01/10/2008,0000,119.00000,123.50000,117.50000,121.00000,9270000
01/11/2008,0000,124.00000,126.00000,123.00000,124.50000,8825000
01/14/2008,0000,126.00000,127.00000,120.00000,120.00000,4502000
01/15/2008,0000,121.50000,125.00000,119.00000,123.00000,3936000
01/16/2008,0000,119.00000,120.50000,115.00000,115.00000,2942000
01/17/2008,0000,116.00000,118.00000,107.00000,107.00000,5865000
01/18/2008,0000,101.00000,108.50000,99.80000,108.50000,7326000
01/21/2008,0000,106.00000,110.00000,106.00000,108.00000,2853000
01/22/2008,0000,100.50000,103.00000,100.50000,100.50000,4118000
01/23/2008,0000,103.00000,103.00000,93.50000,93.50000,6450000
01/24/2008,0000,95.00000,96.00000,87.00000,87.50000,13090000
01/25/2008,0000,90.00000,93.60000,88.50000,93.60000,10365000
01/28/2008,0000,92.10000,93.60000,87.40000,90.90000,7005000
01/29/2008,0000,94.90000,94.90000,88.00000,93.20000,8693000
01/30/2008,0000,90.00000,92.50000,88.20000,90.00000,5638000
01/31/2008,0000,90.50000,92.90000,87.00000,92.00000,6024000
02/01/2008,0000,93.00000,94.00000,89.00000,93.20000,5397000
02/12/2008,0000,92.00000,92.90000,87.00000,87.50000,4142000
02/13/2008,0000,88.50000,89.30000,83.00000,84.10000,10104000
02/14/2008,0000,89.00000,89.90000,87.10000,89.90000,4458000
02/15/2008,0000,90.80000,96.10000,89.20000,96.10000,11114000
02/18/2008,0000,98.00000,102.50000,98.00000,102.50000,9915000
02/19/2008,0000,105.00000,109.50000,101.00000,109.50000,9812000
02/20/2008,0000,108.00000,110.50000,104.50000,105.00000,7636000
02/21/2008,0000,107.50000,112.00000,107.50000,112.00000,5344000
02/22/2008,0000,114.50000,118.00000,110.00000,112.00000,14445000
02/25/2008,0000,115.50000,115.50000,109.00000,111.50000,6720000
02/26/2008,0000,112.00000,117.00000,110.50000,115.00000,7202000
02/27/2008,0000,117.00000,118.00000,114.00000,116.00000,5568000
02/29/2008,0000,114.00000,117.50000,113.50000,117.50000,4759000
03/03/2008,0000,114.00000,115.00000,109.50000,109.50000,4353000
03/04/2008,0000,108.50000,113.00000,108.00000,112.00000,4210000
03/05/2008,0000,112.00000,112.50000,108.50000,108.50000,2691000
03/06/2008,0000,111.00000,116.00000,109.50000,116.00000,7566000
03/07/2008,0000,117.50000,123.00000,117.50000,119.50000,11193000
03/10/2008,0000,120.00000,121.00000,114.00000,114.00000,4705000
03/11/2008,0000,111.00000,115.50000,109.00000,112.00000,6159000
03/12/2008,0000,115.00000,117.00000,112.00000,113.00000,5537000
03/13/2008,0000,111.00000,114.00000,108.50000,109.00000,3327000
03/14/2008,0000,111.00000,113.00000,109.00000,109.00000,3110000
03/17/2008,0000,108.00000,113.00000,103.50000,113.00000,4693000
03/18/2008,0000,112.50000,113.00000,109.00000,109.00000,3671000
03/19/2008,0000,113.00000,113.00000,109.00000,109.00000,3492000
03/20/2008,0000,110.00000,111.50000,109.00000,110.00000,3159000
03/21/2008,0000,112.50000,115.00000,110.50000,113.00000,5734000
03/24/2008,0000,118.50000,119.00000,113.00000,113.00000,6034000
03/25/2008,0000,114.00000,116.00000,114.00000,114.50000,4512000
03/26/2008,0000,115.00000,115.00000,111.50000,112.50000,2694000
03/27/2008,0000,109.50000,111.50000,105.00000,105.00000,6152000
03/28/2008,0000,103.00000,104.50000,100.50000,104.00000,10844000
03/31/2008,0000,102.00000,105.50000,101.50000,103.00000,6766000
04/01/2008,0000,107.00000,107.50000,104.50000,104.50000,5282000
04/02/2008,0000,108.50000,111.00000,106.50000,111.00000,5136000
04/03/2008,0000,111.00000,112.00000,109.50000,110.50000,2241000
04/07/2008,0000,112.00000,114.00000,112.00000,113.00000,3000000
04/08/2008,0000,114.50000,114.50000,111.00000,111.00000,1320000
04/09/2008,0000,110.50000,111.00000,106.00000,107.50000,3805000
04/10/2008,0000,107.50000,114.00000,107.50000,113.50000,5292000
04/11/2008,0000,113.50000,117.00000,111.00000,116.00000,9114000
04/14/2008,0000,116.00000,116.00000,111.50000,112.00000,4979000
04/15/2008,0000,113.00000,115.50000,112.00000,113.50000,3979000
04/16/2008,0000,115.00000,115.00000,112.50000,114.50000,3249000
04/17/2008,0000,115.50000,116.00000,106.50000,108.50000,9469000
04/18/2008,0000,108.00000,108.00000,103.00000,105.50000,9861000
04/21/2008,0000,105.50000,108.00000,104.00000,107.00000,4398000
04/22/2008,0000,107.00000,108.50000,106.00000,108.50000,2759000
04/23/2008,0000,110.00000,115.50000,108.50000,114.50000,9095000
04/24/2008,0000,115.50000,116.00000,111.50000,112.00000,4640000
04/25/2008,0000,112.00000,113.00000,109.50000,111.00000,4339000
04/28/2008,0000,112.00000,116.00000,112.00000,115.50000,7059000
04/29/2008,0000,117.00000,118.50000,115.50000,117.00000,11162000
04/30/2008,0000,118.00000,118.00000,114.50000,117.00000,4384000
05/02/2008,0000,117.00000,117.50000,115.00000,115.00000,2502000
05/05/2008,0000,115.00000,118.00000,113.00000,113.00000,3678000
05/06/2008,0000,113.50000,115.00000,112.50000,113.00000,3236000
05/07/2008,0000,115.00000,118.00000,114.50000,117.00000,4776000
05/08/2008,0000,117.00000,118.00000,114.50000,114.50000,4175000
05/09/2008,0000,116.00000,120.00000,114.50000,114.50000,5510000
05/12/2008,0000,117.00000,117.00000,114.00000,114.50000,2480000
05/13/2008,0000,116.00000,122.50000,115.50000,122.50000,9338000
05/14/2008,0000,124.50000,130.00000,123.50000,125.00000,16616000
05/15/2008,0000,126.00000,127.50000,124.00000,125.00000,6405000
05/16/2008,0000,128.00000,128.50000,125.50000,125.50000,5611000
05/19/2008,0000,128.00000,131.50000,126.50000,127.50000,8438000
05/20/2008,0000,128.50000,128.50000,124.00000,124.00000,5277000
05/21/2008,0000,124.00000,127.00000,123.00000,127.00000,4238000
05/22/2008,0000,125.00000,127.00000,123.00000,123.50000,3730000
05/23/2008,0000,123.50000,125.00000,115.00000,115.00000,8545000
05/26/2008,0000,115.00000,116.00000,108.50000,109.00000,9485000
05/27/2008,0000,109.50000,112.00000,108.00000,112.00000,3834000
05/28/2008,0000,112.00000,113.50000,104.50000,104.50000,11260000
05/29/2008,0000,106.50000,108.00000,105.50000,107.50000,4887000
05/30/2008,0000,108.50000,109.00000,102.50000,107.50000,6547000
06/02/2008,0000,107.50000,109.00000,106.00000,108.00000,3383000
06/03/2008,0000,106.00000,106.00000,100.50000,105.50000,5863000
06/04/2008,0000,102.00000,106.00000,102.00000,106.00000,3363000
06/05/2008,0000,104.00000,109.00000,104.00000,109.00000,3261000
06/06/2008,0000,111.00000,111.00000,107.00000,107.00000,3409000
06/10/2008,0000,105.00000,107.00000,102.00000,102.50000,4793000
06/11/2008,0000,103.00000,104.00000,99.00000,100.00000,3448000
06/12/2008,0000,97.70000,98.10000,93.50000,95.70000,7589000
06/13/2008,0000,96.00000,96.00000,90.80000,93.20000,9807000
06/16/2008,0000,95.40000,96.90000,94.50000,95.30000,3606000
06/17/2008,0000,95.30000,97.50000,92.30000,97.50000,3128000
06/18/2008,0000,96.50000,99.00000,95.70000,99.00000,2796000
06/19/2008,0000,96.00000,97.40000,94.90000,94.90000,2090000
06/20/2008,0000,95.00000,96.50000,94.00000,94.00000,3687000
06/23/2008,0000,91.50000,95.80000,91.50000,95.80000,3093000
06/24/2008,0000,95.40000,96.60000,91.50000,91.80000,2933000
06/25/2008,0000,91.80000,94.90000,88.10000,94.90000,4248000
06/26/2008,0000,94.00000,96.40000,89.40000,90.50000,4545000
06/27/2008,0000,84.20000,84.20000,84.20000,84.20000,5684000
06/30/2008,0000,84.00000,84.00000,78.40000,78.40000,12409000
07/01/2008,0000,76.20000,77.90000,73.20000,75.40000,16990000
07/02/2008,0000,77.20000,80.60000,76.50000,79.50000,8348000
07/03/2008,0000,77.00000,85.00000,76.50000,85.00000,10002000
07/04/2008,0000,85.00000,86.00000,82.60000,84.00000,8117000
07/07/2008,0000,85.00000,86.80000,84.40000,86.40000,4785000
07/08/2008,0000,85.20000,85.90000,80.40000,80.40000,5627000
07/09/2008,0000,82.00000,86.00000,81.20000,84.00000,7943000
07/10/2008,0000,84.00000,87.00000,83.60000,84.00000,5131000
07/11/2008,0000,85.00000,89.80000,83.70000,89.80000,5658000
07/14/2008,0000,90.00000,92.80000,89.80000,89.80000,5808000
07/15/2008,0000,89.40000,91.30000,85.00000,86.60000,7513000
07/16/2008,0000,87.60000,90.00000,83.10000,84.70000,5622000
07/17/2008,0000,88.60000,90.00000,86.50000,90.00000,5718000
07/18/2008,0000,91.50000,91.60000,86.50000,87.00000,4176000
07/21/2008,0000,89.00000,91.70000,87.10000,91.20000,3038000
07/22/2008,0000,88.00000,91.30000,88.00000,91.10000,1883000
07/23/2008,0000,91.70000,93.60000,91.70000,93.50000,4823000
07/24/2008,0000,94.00000,94.50000,91.30000,93.70000,5672000
07/25/2008,0000,86.60000,87.70000,81.00000,82.50000,12052000
07/29/2008,0000,80.00000,83.40000,79.40000,80.80000,6493000
07/30/2008,0000,83.80000,83.80000,82.00000,83.30000,7535000
07/31/2008,0000,84.00000,84.50000,80.20000,82.00000,7441000
08/01/2008,0000,80.00000,82.40000,79.50000,81.30000,4011000
08/04/2008,0000,80.90000,82.80000,80.60000,82.40000,2488000
08/05/2008,0000,82.90000,83.10000,76.70000,76.70000,9985000
08/06/2008,0000,78.50000,80.00000,77.70000,80.00000,6454000
08/07/2008,0000,80.00000,82.30000,79.00000,80.80000,4038000
08/08/2008,0000,81.00000,86.40000,81.00000,86.40000,8933000
08/11/2008,0000,87.60000,90.10000,86.90000,86.90000,6850000
08/12/2008,0000,87.00000,90.70000,85.40000,90.10000,6511000
08/13/2008,0000,89.60000,90.60000,87.00000,89.30000,4995000
08/14/2008,0000,90.80000,91.50000,89.20000,89.50000,4160000
08/15/2008,0000,90.50000,90.80000,87.30000,88.40000,4094000
08/18/2008,0000,90.00000,90.00000,83.20000,83.20000,4262000
08/19/2008,0000,82.60000,83.50000,80.70000,83.30000,4734000
08/20/2008,0000,83.30000,83.30000,80.70000,81.60000,5535000
08/21/2008,0000,81.90000,82.10000,77.30000,77.50000,13664000
08/22/2008,0000,78.30000,78.50000,73.30000,76.00000,14263000
08/25/2008,0000,77.00000,77.90000,74.50000,76.90000,8967000
08/26/2008,0000,74.40000,74.80000,72.60000,74.00000,7450000
08/27/2008,0000,73.50000,76.30000,73.50000,76.00000,5197000
08/28/2008,0000,76.80000,76.80000,75.00000,75.20000,7065000
08/29/2008,0000,75.50000,76.30000,75.30000,75.50000,3586000
09/01/2008,0000,75.00000,75.00000,70.40000,70.40000,7085000
09/02/2008,0000,69.90000,70.80000,68.00000,68.40000,9486000
09/03/2008,0000,68.50000,68.80000,63.70000,64.50000,15408000
09/04/2008,0000,65.10000,67.60000,65.10000,65.50000,8361000
09/05/2008,0000,65.00000,68.60000,64.30000,68.50000,8491000
09/08/2008,0000,72.90000,73.20000,71.40000,73.20000,6184000
09/09/2008,0000,72.50000,72.50000,68.20000,69.10000,5803000
09/10/2008,0000,69.90000,71.00000,66.10000,68.50000,12442000
09/11/2008,0000,68.40000,68.40000,64.60000,65.30000,6859000
09/12/2008,0000,66.90000,69.80000,65.40000,69.80000,11776000
09/15/2008,0000,69.00000,69.50000,66.00000,66.70000,7204000
09/16/2008,0000,64.00000,64.50000,62.10000,62.10000,11586000
09/17/2008,0000,66.40000,66.40000,64.80000,66.10000,9468000
09/18/2008,0000,62.30000,65.50000,62.00000,64.50000,9476000
09/19/2008,0000,69.00000,69.00000,67.60000,69.00000,5507000
09/22/2008,0000,70.00000,70.40000,67.90000,68.50000,9060000
09/23/2008,0000,66.10000,68.50000,66.10000,68.50000,9647000
09/24/2008,0000,68.50000,71.20000,68.20000,68.90000,12839000
09/25/2008,0000,67.50000,68.40000,66.00000,66.00000,6840000
09/26/2008,0000,66.90000,67.90000,65.00000,66.00000,11012000
09/30/2008,0000,61.40000,65.50000,61.40000,65.00000,6705000
10/01/2008,0000,66.40000,66.60000,64.70000,64.70000,3797000
10/02/2008,0000,64.80000,66.30000,63.00000,63.00000,2920000
10/03/2008,0000,62.00000,65.00000,60.50000,64.90000,3436000
10/06/2008,0000,63.00000,63.70000,61.60000,61.60000,2652000
10/07/2008,0000,60.30000,63.00000,60.30000,62.40000,3478000
10/08/2008,0000,60.30000,61.30000,58.10000,58.10000,5172000
10/09/2008,0000,58.00000,59.20000,54.10000,54.10000,4902000
10/13/2008,0000,52.30000,52.30000,52.30000,52.30000,1374000
10/14/2008,0000,55.90000,55.90000,55.30000,55.90000,3920000
10/15/2008,0000,55.10000,56.10000,54.30000,56.00000,2096000
10/16/2008,0000,54.10000,55.00000,54.10000,54.10000,2934000
10/17/2008,0000,54.80000,55.20000,52.30000,52.30000,3511000
10/20/2008,0000,52.30000,54.50000,50.60000,54.20000,2947000
10/21/2008,0000,54.50000,57.10000,53.70000,54.40000,6148000
10/22/2008,0000,52.70000,55.50000,52.70000,53.00000,3675000
10/23/2008,0000,51.20000,51.90000,51.20000,51.40000,3722000
10/24/2008,0000,50.00000,50.20000,49.65000,49.65000,1874000
10/27/2008,0000,46.20000,48.10000,46.20000,46.20000,5826000
10/28/2008,0000,43.00000,49.30000,43.00000,49.10000,5349000
10/29/2008,0000,52.50000,52.50000,49.20000,49.30000,5840000
10/30/2008,0000,50.70000,52.70000,49.80000,52.70000,5263000
10/31/2008,0000,52.10000,52.10000,49.05000,50.00000,7763000
11/03/2008,0000,51.40000,52.50000,49.60000,51.90000,4335000
11/04/2008,0000,51.10000,53.00000,50.30000,52.80000,3299000
11/05/2008,0000,53.50000,53.70000,51.30000,51.50000,3738000
11/06/2008,0000,47.90000,49.00000,47.90000,47.90000,3869000
11/07/2008,0000,44.55000,48.30000,44.55000,47.95000,3691000
11/10/2008,0000,47.50000,48.15000,45.30000,47.30000,3369000
11/11/2008,0000,45.60000,46.60000,44.00000,44.05000,4431000
11/12/2008,0000,44.50000,46.60000,44.50000,45.00000,4039000
11/13/2008,0000,42.05000,42.80000,41.85000,41.85000,3790000
11/14/2008,0000,43.30000,43.30000,38.95000,41.55000,3780000
11/17/2008,0000,39.15000,40.50000,38.65000,38.65000,3400000
11/18/2008,0000,37.00000,37.00000,35.95000,35.95000,3701000
11/19/2008,0000,34.20000,36.50000,33.55000,36.25000,5348000
11/20/2008,0000,33.80000,34.65000,33.75000,33.75000,3852000
11/21/2008,0000,32.70000,36.10000,32.70000,36.10000,4407000
11/24/2008,0000,36.30000,36.85000,34.95000,36.15000,5312000
11/25/2008,0000,37.60000,38.65000,37.55000,37.95000,6373000
11/26/2008,0000,37.30000,39.00000,37.00000,38.10000,4854000
11/27/2008,0000,39.50000,40.75000,39.00000,40.75000,3220000
11/28/2008,0000,40.50000,42.40000,40.50000,41.75000,6757000
12/01/2008,0000,41.50000,44.65000,41.20000,43.90000,6079000
12/02/2008,0000,41.50000,43.00000,41.35000,42.70000,3892000
12/03/2008,0000,43.10000,43.40000,41.20000,42.65000,4217000
12/04/2008,0000,42.70000,43.55000,41.20000,41.35000,4547000
12/05/2008,0000,40.10000,41.70000,39.20000,39.60000,4429000
12/08/2008,0000,40.30000,42.35000,39.85000,42.35000,3663000
12/09/2008,0000,42.60000,45.30000,41.80000,44.50000,8751000
12/10/2008,0000,44.60000,47.30000,44.10000,47.15000,6803000
12/11/2008,0000,47.00000,47.95000,46.40000,46.90000,5158000
12/12/2008,0000,45.70000,46.80000,43.65000,43.65000,4174000
12/15/2008,0000,44.60000,46.30000,44.60000,45.60000,4294000
12/16/2008,0000,45.50000,47.30000,45.40000,45.60000,8794000
12/17/2008,0000,46.60000,46.80000,44.00000,45.00000,6807000
12/18/2008,0000,45.20000,45.30000,43.80000,44.30000,3282000
12/19/2008,0000,43.90000,44.65000,43.30000,43.80000,7004000
12/22/2008,0000,45.30000,46.50000,44.00000,44.00000,6570000
12/23/2008,0000,43.80000,44.00000,40.95000,41.60000,6563000
12/24/2008,0000,40.10000,41.60000,40.00000,40.50000,3100000
12/25/2008,0000,41.10000,41.40000,40.20000,41.20000,2692000
12/26/2008,0000,41.00000,42.00000,40.80000,41.35000,1535000
12/29/2008,0000,41.35000,41.35000,40.80000,41.00000,846000
12/30/2008,0000,41.55000,43.20000,41.55000,42.85000,3383000
12/31/2008,0000,43.20000,44.25000,43.00000,43.20000,3929000
01/05/2009,0000,45.00000,45.50000,44.40000,45.00000,4241000
01/06/2009,0000,46.00000,46.70000,45.30000,46.20000,8575000
01/07/2009,0000,47.25000,47.60000,45.65000,45.65000,6328000
01/08/2009,0000,43.85000,44.50000,42.75000,43.05000,4832000
01/09/2009,0000,42.80000,43.45000,41.10000,42.50000,3739000
01/12/2009,0000,42.55000,43.70000,41.50000,41.95000,2781000
01/13/2009,0000,42.00000,43.50000,41.55000,43.35000,2095000
01/14/2009,0000,43.95000,46.30000,43.35000,46.00000,6507000
01/15/2009,0000,44.30000,45.40000,44.00000,44.50000,8807000
01/16/2009,0000,45.00000,46.00000,44.50000,44.50000,9837000
01/19/2009,0000,45.60000,45.70000,44.75000,45.45000,2846000
01/20/2009,0000,45.00000,45.00000,43.70000,44.00000,3319000
01/21/2009,0000,43.10000,44.80000,43.00000,44.00000,2753000
02/02/2009,0000,44.00000,46.30000,43.50000,45.50000,5314000
02/03/2009,0000,46.00000,48.20000,45.90000,47.85000,10289000
02/04/2009,0000,48.10000,48.10000,46.55000,47.05000,6321000
02/05/2009,0000,46.75000,48.30000,45.70000,45.70000,5576000
02/06/2009,0000,46.50000,48.20000,46.40000,47.25000,7606000
02/09/2009,0000,48.00000,48.80000,46.00000,46.20000,6084000
02/10/2009,0000,46.25000,49.40000,46.05000,49.40000,10081000
02/11/2009,0000,48.50000,49.90000,47.80000,49.50000,8165000
02/12/2009,0000,49.55000,49.60000,46.10000,46.20000,7107000
02/13/2009,0000,46.60000,48.90000,46.45000,48.90000,6678000
02/16/2009,0000,49.10000,50.40000,48.20000,49.85000,13474000
02/17/2009,0000,50.00000,51.20000,48.40000,49.40000,13971000
02/18/2009,0000,49.40000,49.40000,47.80000,47.80000,11247000
02/19/2009,0000,47.10000,51.10000,46.80000,50.50000,12782000
02/20/2009,0000,50.00000,53.00000,49.80000,51.90000,23027000
02/23/2009,0000,52.50000,52.80000,51.40000,52.40000,10788000
02/24/2009,0000,51.00000,52.10000,51.00000,51.60000,5758000
02/25/2009,0000,52.50000,53.50000,51.00000,51.60000,8837000
02/26/2009,0000,52.00000,52.40000,50.50000,51.80000,7014000
02/27/2009,0000,52.00000,54.90000,51.20000,54.20000,13829000
03/02/2009,0000,53.60000,55.00000,52.80000,53.40000,9495000
03/03/2009,0000,52.60000,53.60000,51.20000,53.00000,9987000
03/04/2009,0000,53.40000,56.70000,53.20000,56.50000,15116000
03/05/2009,0000,56.50000,59.50000,56.50000,56.90000,15526000
03/06/2009,0000,56.90000,58.00000,56.40000,57.00000,8375000
03/09/2009,0000,57.40000,57.50000,55.50000,56.50000,6056000
03/10/2009,0000,56.00000,58.70000,56.00000,57.70000,7376000
03/11/2009,0000,58.60000,59.80000,58.00000,58.80000,10674000
03/12/2009,0000,59.50000,60.30000,58.40000,60.00000,9157000
03/13/2009,0000,60.60000,62.20000,59.90000,62.00000,7964000
03/16/2009,0000,62.60000,62.70000,61.10000,61.80000,5792000
03/17/2009,0000,61.10000,61.70000,60.30000,60.80000,5760000
03/18/2009,0000,61.60000,63.50000,61.40000,62.40000,7096000
03/19/2009,0000,62.40000,63.50000,61.30000,61.70000,6454000
03/20/2009,0000,61.00000,61.00000,57.40000,57.40000,14294000
03/23/2009,0000,57.50000,58.30000,56.60000,58.00000,10208000
03/24/2009,0000,58.50000,59.50000,57.40000,58.60000,10694000
03/25/2009,0000,58.60000,61.40000,57.50000,61.40000,13005000
03/26/2009,0000,62.40000,65.60000,61.60000,64.90000,17212000
03/27/2009,0000,69.40000,69.40000,66.30000,67.00000,14074000
03/30/2009,0000,65.20000,66.00000,62.40000,62.40000,9463000
03/31/2009,0000,62.40000,63.30000,61.50000,62.40000,6343000
04/01/2009,0000,63.00000,63.90000,62.50000,62.50000,4949000
04/02/2009,0000,64.30000,64.30000,61.40000,62.50000,5333000
04/03/2009,0000,63.00000,63.40000,62.00000,62.40000,4895000
04/06/2009,0000,63.00000,63.00000,61.40000,61.50000,2835000
04/07/2009,0000,61.10000,61.50000,59.30000,60.90000,4703000
04/08/2009,0000,60.80000,63.60000,60.10000,62.60000,8096000
04/09/2009,0000,64.20000,66.00000,63.40000,65.00000,12323000
04/10/2009,0000,66.00000,67.50000,65.50000,65.50000,13935000
04/13/2009,0000,66.50000,69.20000,66.40000,68.30000,12461000
04/14/2009,0000,69.00000,69.00000,66.40000,66.40000,10117000
04/15/2009,0000,66.30000,67.80000,66.00000,66.50000,6319000
04/16/2009,0000,68.50000,71.10000,67.40000,71.00000,19709000
04/17/2009,0000,71.50000,72.30000,66.10000,67.00000,17103000
04/20/2009,0000,67.00000,71.60000,66.50000,71.60000,13392000
04/21/2009,0000,71.10000,72.70000,71.00000,72.20000,11299000
04/22/2009,0000,72.50000,74.50000,71.50000,71.50000,9539000
04/23/2009,0000,71.50000,72.00000,69.70000,70.30000,6568000
04/24/2009,0000,70.90000,75.00000,70.80000,74.00000,9386000
04/27/2009,0000,75.00000,75.00000,70.40000,71.00000,7572000
04/28/2009,0000,72.00000,72.70000,69.60000,70.30000,8722000
04/29/2009,0000,70.50000,71.00000,65.40000,65.40000,12166000
04/30/2009,0000,69.00000,69.90000,67.00000,69.90000,7758000
05/04/2009,0000,74.40000,74.70000,72.40000,73.80000,10947000
05/05/2009,0000,74.70000,78.70000,72.90000,78.60000,17094000
05/06/2009,0000,78.50000,84.10000,78.10000,84.10000,13238000
05/07/2009,0000,85.00000,86.00000,81.00000,82.60000,11335000
05/08/2009,0000,83.00000,88.30000,82.00000,88.00000,13041000
05/11/2009,0000,87.50000,88.80000,85.70000,85.70000,9216000
05/12/2009,0000,84.50000,85.70000,82.00000,82.10000,5265000
05/13/2009,0000,82.10000,85.80000,82.10000,82.10000,7778000
05/14/2009,0000,80.00000,82.10000,79.00000,80.00000,5976000
05/15/2009,0000,81.80000,84.00000,81.00000,83.70000,5808000
05/18/2009,0000,83.70000,85.00000,81.00000,81.90000,4190000
05/19/2009,0000,85.00000,85.00000,81.50000,81.50000,5051000
05/20/2009,0000,83.00000,84.50000,81.80000,83.20000,6150000
05/21/2009,0000,83.20000,85.90000,83.20000,83.80000,5902000
05/22/2009,0000,83.50000,89.60000,83.00000,89.60000,12807000
05/25/2009,0000,92.20000,95.80000,91.40000,91.50000,11566000
05/26/2009,0000,91.50000,93.50000,85.10000,85.10000,8293000
05/27/2009,0000,86.50000,86.50000,84.30000,86.10000,5213000
06/01/2009,0000,88.00000,88.00000,84.70000,84.80000,5015000
06/02/2009,0000,85.40000,86.30000,81.60000,81.70000,6777000
06/03/2009,0000,81.70000,82.50000,77.50000,79.40000,9693000
06/04/2009,0000,79.50000,82.70000,79.00000,81.80000,7764000
06/05/2009,0000,83.80000,86.70000,83.50000,86.70000,8915000
06/08/2009,0000,88.30000,88.60000,83.30000,84.00000,8049000
06/09/2009,0000,84.20000,84.80000,78.20000,78.20000,9982000
06/10/2009,0000,78.90000,79.00000,75.10000,75.90000,8004000
06/11/2009,0000,77.90000,81.20000,77.00000,81.20000,7755000
06/12/2009,0000,81.20000,84.90000,80.60000,80.60000,8346000
06/15/2009,0000,79.60000,79.60000,76.00000,76.70000,4759000
06/16/2009,0000,76.70000,79.00000,74.00000,76.70000,6392000
06/17/2009,0000,77.20000,78.90000,76.70000,77.20000,3612000
06/18/2009,0000,78.30000,79.00000,75.80000,77.20000,3060000
06/19/2009,0000,78.80000,82.60000,78.30000,82.60000,8025000
06/22/2009,0000,82.50000,85.10000,82.00000,83.90000,9390000
06/23/2009,0000,83.00000,85.00000,82.20000,83.00000,5190000
06/24/2009,0000,86.00000,87.80000,85.40000,85.50000,9871000
06/25/2009,0000,87.00000,87.50000,85.40000,86.00000,8334000
06/26/2009,0000,87.00000,88.00000,86.00000,86.10000,7280000
06/29/2009,0000,87.30000,87.40000,83.80000,83.80000,3577000
06/30/2009,0000,86.30000,87.00000,83.80000,83.80000,5034000
07/01/2009,0000,84.40000,87.30000,83.50000,87.00000,5053000
07/02/2009,0000,87.50000,90.00000,87.00000,88.80000,7067000
07/03/2009,0000,88.80000,89.30000,87.50000,88.10000,3126000
07/06/2009,0000,88.50000,88.50000,85.30000,87.00000,2620000
07/07/2009,0000,87.00000,90.00000,86.30000,89.00000,4685000
07/08/2009,0000,88.30000,90.50000,87.50000,89.00000,3880000
07/09/2009,0000,89.60000,92.00000,89.60000,90.90000,4810000
07/10/2009,0000,90.90000,91.50000,89.70000,90.40000,2421000
07/13/2009,0000,90.50000,90.50000,86.90000,86.90000,2488000
07/14/2009,0000,87.50000,89.30000,87.50000,89.30000,1907000
07/15/2009,0000,88.50000,92.00000,88.50000,91.70000,5506000
07/16/2009,0000,93.00000,94.30000,90.30000,90.30000,5429000
07/17/2009,0000,92.00000,94.00000,91.00000,92.80000,4684000
07/20/2009,0000,93.10000,97.50000,91.20000,96.10000,6684000
07/21/2009,0000,97.20000,97.40000,94.00000,95.50000,5085000
07/22/2009,0000,95.50000,97.90000,95.00000,96.40000,5448000
07/23/2009,0000,96.60000,97.00000,95.00000,95.10000,3696000
07/24/2009,0000,95.50000,97.40000,94.00000,94.00000,5076000
07/27/2009,0000,94.70000,97.20000,94.40000,97.00000,4303000
07/28/2009,0000,97.30000,98.00000,96.20000,96.50000,3195000
07/29/2009,0000,96.80000,97.50000,95.00000,95.00000,2346000
07/30/2009,0000,94.70000,94.70000,90.50000,91.30000,5380000
07/31/2009,0000,92.70000,92.90000,91.30000,91.50000,2547000
08/03/2009,0000,91.50000,92.30000,88.80000,89.00000,3047000
08/04/2009,0000,90.30000,91.20000,88.50000,89.00000,5312000
08/05/2009,0000,89.00000,90.30000,86.40000,88.00000,3187000
08/06/2009,0000,88.00000,88.40000,85.50000,86.80000,3110000
08/10/2009,0000,87.00000,88.40000,86.50000,87.00000,2209000
08/11/2009,0000,88.30000,89.90000,87.50000,89.80000,2689000
08/12/2009,0000,89.80000,91.00000,89.10000,89.60000,4016000
08/13/2009,0000,90.00000,90.90000,89.70000,90.20000,2037000
08/14/2009,0000,90.20000,92.60000,90.20000,91.30000,3558000
08/17/2009,0000,91.00000,91.30000,89.10000,89.40000,2243000
08/18/2009,0000,88.50000,88.80000,86.40000,88.70000,2653000
08/19/2009,0000,90.00000,90.00000,89.00000,89.80000,1115000
08/20/2009,0000,89.80000,89.80000,86.60000,87.20000,2560000
08/21/2009,0000,87.20000,90.30000,87.20000,87.30000,2587000
08/24/2009,0000,89.30000,92.90000,88.70000,92.50000,3596000
08/25/2009,0000,92.00000,92.10000,90.00000,91.50000,1858000
08/26/2009,0000,90.20000,92.40000,88.30000,88.80000,3861000
08/27/2009,0000,87.80000,88.90000,87.50000,87.50000,3404000
08/28/2009,0000,88.00000,92.30000,87.60000,90.90000,4363000
08/31/2009,0000,91.30000,92.60000,90.70000,91.00000,3459000
09/01/2009,0000,91.00000,95.40000,90.00000,95.00000,6789000
09/02/2009,0000,95.00000,98.60000,94.10000,98.40000,8432000
09/03/2009,0000,99.30000,101.50000,97.00000,98.50000,6065000
09/04/2009,0000,98.50000,101.00000,98.40000,101.00000,6849000
09/07/2009,0000,100.00000,105.00000,100.00000,104.00000,4642000
09/08/2009,0000,104.50000,105.00000,100.00000,100.50000,4948000
09/09/2009,0000,100.50000,103.00000,98.00000,99.00000,4172000
09/10/2009,0000,103.00000,103.00000,99.60000,100.00000,4820000
09/11/2009,0000,100.00000,101.00000,99.30000,100.00000,2582000
09/14/2009,0000,100.00000,100.00000,97.50000,98.00000,2910000
09/15/2009,0000,99.00000,99.90000,97.20000,98.00000,3441000
09/16/2009,0000,98.00000,102.50000,98.00000,102.50000,4195000
09/17/2009,0000,102.50000,103.00000,99.80000,101.00000,4133000
09/18/2009,0000,100.50000,102.00000,100.00000,102.00000,2015000
09/21/2009,0000,101.00000,104.00000,101.00000,104.00000,4166000
09/22/2009,0000,102.00000,102.00000,98.50000,99.00000,6401000
09/23/2009,0000,99.20000,99.80000,96.00000,97.00000,2889000
09/24/2009,0000,96.80000,97.90000,93.70000,94.50000,4649000
09/25/2009,0000,94.00000,95.80000,94.00000,94.80000,3662000
09/28/2009,0000,94.80000,95.30000,93.80000,95.00000,2063000
09/29/2009,0000,96.20000,99.60000,96.00000,99.40000,5899000
09/30/2009,0000,100.50000,105.50000,99.90000,105.00000,9050000
10/01/2009,0000,104.50000,106.50000,101.00000,105.00000,11784000
10/02/2009,0000,103.00000,104.00000,100.00000,100.50000,5326000
10/05/2009,0000,100.00000,102.00000,99.70000,102.00000,2983000
10/06/2009,0000,103.00000,105.00000,100.50000,104.00000,5251000
10/07/2009,0000,106.00000,107.00000,102.50000,102.50000,5430000
10/08/2009,0000,102.50000,104.00000,98.50000,101.00000,4175000
10/09/2009,0000,101.00000,102.00000,99.00000,100.00000,3099000
10/12/2009,0000,100.50000,101.50000,99.50000,100.00000,1917000
10/13/2009,0000,99.50000,103.00000,98.50000,101.50000,4758000
10/14/2009,0000,101.50000,104.00000,101.50000,102.50000,3958000
10/15/2009,0000,104.00000,104.50000,102.00000,102.00000,4604000
10/16/2009,0000,104.00000,104.00000,101.50000,102.00000,2175000
10/19/2009,0000,102.50000,103.00000,101.00000,103.00000,1931000
10/20/2009,0000,103.50000,104.00000,100.00000,100.00000,3302000
10/21/2009,0000,100.00000,101.00000,99.60000,100.00000,2326000
10/22/2009,0000,100.00000,102.00000,99.50000,99.50000,2391000
10/23/2009,0000,100.00000,101.00000,99.00000,99.50000,2537000
10/26/2009,0000,100.00000,101.00000,99.10000,99.10000,1722000
10/27/2009,0000,99.00000,99.00000,97.20000,99.00000,2849000
10/28/2009,0000,99.00000,99.90000,94.10000,94.50000,5832000
10/29/2009,0000,93.30000,93.40000,89.00000,91.20000,5144000
10/30/2009,0000,92.00000,92.60000,90.70000,90.70000,2052000
11/02/2009,0000,88.90000,92.30000,88.90000,91.30000,1990000
11/03/2009,0000,92.00000,92.50000,91.50000,91.50000,1337000
11/04/2009,0000,92.80000,93.40000,92.00000,93.40000,2537000
11/05/2009,0000,93.40000,93.90000,92.10000,92.50000,1439000
11/06/2009,0000,93.00000,94.00000,92.50000,92.60000,1952000
11/09/2009,0000,92.30000,92.50000,89.90000,90.70000,2873000
11/10/2009,0000,91.50000,91.90000,91.20000,91.90000,1431000
11/11/2009,0000,92.20000,92.50000,91.30000,92.40000,1800000
11/12/2009,0000,92.60000,94.20000,92.40000,93.80000,3014000
11/13/2009,0000,93.70000,94.00000,93.00000,93.20000,1248000
11/16/2009,0000,94.00000,95.50000,93.70000,94.50000,2640000
11/17/2009,0000,95.10000,95.30000,93.30000,93.30000,1180000
11/18/2009,0000,93.30000,95.20000,93.00000,94.10000,2924000
11/19/2009,0000,94.10000,95.30000,94.00000,94.30000,2830000
11/20/2009,0000,94.30000,94.80000,92.50000,92.80000,1957000
11/23/2009,0000,92.50000,96.00000,92.10000,95.50000,4276000
11/24/2009,0000,96.40000,102.00000,96.00000,99.80000,11183000
11/25/2009,0000,100.50000,101.50000,98.20000,101.00000,7061000
11/26/2009,0000,102.00000,103.50000,101.50000,102.00000,7618000
11/27/2009,0000,100.50000,102.00000,99.90000,100.00000,3885000
11/30/2009,0000,101.50000,102.00000,99.60000,99.60000,4425000
12/01/2009,0000,100.00000,106.50000,99.80000,106.50000,15572000
12/02/2009,0000,106.50000,109.00000,105.50000,105.50000,16963000
12/03/2009,0000,106.00000,106.50000,102.00000,102.00000,4022000
12/04/2009,0000,102.00000,107.00000,102.00000,106.00000,7143000
12/07/2009,0000,107.00000,108.50000,105.50000,105.50000,7906000
12/08/2009,0000,107.50000,107.50000,105.00000,105.50000,5252000
12/09/2009,0000,106.50000,112.50000,106.00000,112.50000,11073000
12/11/2009,0000,119.00000,122.00000,116.00000,116.50000,16195000
12/14/2009,0000,119.50000,119.50000,116.00000,116.50000,7920000
12/15/2009,0000,116.00000,119.50000,115.50000,115.50000,5876000
12/16/2009,0000,117.00000,118.00000,115.50000,117.50000,4368000
12/17/2009,0000,119.00000,119.00000,112.50000,113.50000,5916000
12/18/2009,0000,113.00000,114.00000,110.50000,111.50000,4979000
12/21/2009,0000,112.00000,115.00000,112.00000,115.00000,5817000
12/22/2009,0000,117.00000,117.00000,114.00000,114.50000,3433000
12/23/2009,0000,115.00000,116.00000,114.50000,115.00000,3742000
12/25/2009,0000,116.00000,116.50000,114.50000,115.50000,3152000
12/28/2009,0000,115.50000,117.00000,114.00000,114.50000,3615000
12/29/2009,0000,115.00000,116.00000,113.00000,115.00000,3311047
