DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,64.00000,64.30000,63.30000,63.40000,8593200
04/03/2007,0000,64.00000,64.20000,63.10000,63.80000,6960800
04/04/2007,0000,63.70000,64.40000,63.50000,64.30000,7715400
04/09/2007,0000,64.30000,64.50000,63.80000,63.80000,9117900
04/10/2007,0000,64.00000,65.30000,63.80000,65.20000,12520200
04/11/2007,0000,64.20000,64.80000,64.20000,64.40000,5541800
04/12/2007,0000,64.00000,64.40000,64.00000,64.10000,4648600
04/13/2007,0000,63.90000,64.20000,63.60000,64.00000,10590800
04/16/2007,0000,64.30000,65.10000,64.30000,65.00000,6448200
04/17/2007,0000,64.80000,65.00000,64.30000,64.90000,3870900
04/18/2007,0000,64.30000,65.00000,64.30000,64.80000,1800700
04/19/2007,0000,64.60000,64.70000,63.50000,63.70000,12092300
04/20/2007,0000,63.80000,64.20000,63.70000,64.00000,4270200
04/23/2007,0000,64.50000,65.30000,64.40000,64.60000,6961900
04/24/2007,0000,64.60000,64.90000,64.00000,64.60000,3813700
04/25/2007,0000,64.50000,64.50000,63.70000,63.80000,6567000
04/26/2007,0000,64.00000,64.00000,63.10000,63.10000,8633900
04/27/2007,0000,63.30000,63.80000,63.10000,63.30000,6726500
04/30/2007,0000,63.30000,63.50000,62.60000,63.10000,11668800
05/02/2007,0000,63.20000,63.30000,62.60000,62.90000,13134000
05/03/2007,0000,63.10000,63.60000,63.10000,63.30000,11642400
05/04/2007,0000,63.30000,63.80000,63.20000,63.30000,15144800
05/07/2007,0000,63.20000,63.30000,62.80000,63.00000,11891000
05/08/2007,0000,63.00000,63.00000,62.80000,63.00000,4651900
05/09/2007,0000,63.30000,64.00000,63.00000,63.80000,4116200
05/10/2007,0000,63.70000,63.80000,63.60000,63.60000,5222800
05/11/2007,0000,62.90000,63.40000,62.90000,63.20000,7161000
05/14/2007,0000,63.20000,63.60000,63.20000,63.30000,6076400
05/15/2007,0000,63.30000,63.70000,63.10000,63.50000,4198700
05/16/2007,0000,63.50000,63.50000,63.20000,63.50000,2817100
05/17/2007,0000,63.50000,64.00000,63.40000,63.60000,5110600
05/18/2007,0000,63.60000,63.60000,63.20000,63.30000,7978300
05/21/2007,0000,63.30000,63.40000,62.90000,62.90000,14490300
05/22/2007,0000,62.90000,63.20000,62.80000,63.00000,14226300
05/23/2007,0000,62.90000,63.40000,62.80000,63.10000,15017200
05/24/2007,0000,63.00000,63.10000,62.70000,62.80000,11322300
05/25/2007,0000,62.80000,62.80000,62.20000,62.40000,14480400
05/28/2007,0000,62.40000,63.10000,62.40000,62.50000,4961000
05/29/2007,0000,62.40000,62.80000,62.20000,62.60000,5469200
05/30/2007,0000,62.00000,62.70000,61.90000,62.70000,13930400
05/31/2007,0000,62.30000,62.80000,62.00000,62.00000,19941900
06/01/2007,0000,62.40000,62.60000,62.30000,62.50000,5845400
06/04/2007,0000,62.50000,63.00000,62.50000,62.50000,4440700
06/05/2007,0000,62.50000,62.90000,62.20000,62.20000,11598400
06/06/2007,0000,62.20000,62.60000,62.00000,62.20000,6048900
06/07/2007,0000,62.00000,62.90000,61.90000,62.20000,8317100
06/08/2007,0000,62.00000,62.10000,61.80000,61.90000,16200800
06/11/2007,0000,62.00000,62.10000,61.60000,61.90000,12012000
06/12/2007,0000,61.90000,62.20000,61.50000,61.50000,8362200
06/13/2007,0000,61.50000,62.00000,61.30000,62.00000,9198200
06/14/2007,0000,62.20000,62.40000,61.90000,61.90000,6261200
06/15/2007,0000,62.40000,62.70000,62.10000,62.60000,6184200
06/20/2007,0000,62.80000,62.80000,61.60000,62.60000,26221800
06/21/2007,0000,63.20000,63.80000,62.60000,63.10000,19654800
06/22/2007,0000,63.00000,63.10000,62.40000,62.60000,12688500
06/25/2007,0000,62.70000,63.00000,62.40000,62.60000,13709300
06/26/2007,0000,62.50000,62.70000,62.10000,62.40000,11999900
06/27/2007,0000,62.20000,62.50000,62.00000,62.30000,9648100
06/28/2007,0000,62.30000,62.40000,62.10000,62.30000,14171300
06/29/2007,0000,62.60000,62.80000,62.20000,62.70000,8465600
07/02/2007,0000,62.70000,63.00000,62.30000,63.00000,5876200
07/03/2007,0000,63.00000,63.50000,62.80000,63.30000,8790100
07/04/2007,0000,63.70000,63.90000,63.20000,63.30000,8603100
07/05/2007,0000,63.60000,63.80000,63.40000,63.60000,7720900
07/06/2007,0000,63.60000,63.60000,63.10000,63.30000,10486300
07/09/2007,0000,63.50000,63.70000,63.30000,63.50000,10495100
07/10/2007,0000,63.50000,63.50000,62.80000,63.40000,28527400
07/11/2007,0000,63.20000,63.20000,62.70000,63.00000,14413300
07/12/2007,0000,63.00000,63.20000,62.90000,62.90000,14760900
07/13/2007,0000,63.50000,63.70000,63.00000,63.10000,12578500
07/16/2007,0000,63.30000,63.40000,62.90000,63.30000,17920100
07/17/2007,0000,63.70000,64.20000,63.00000,64.00000,9753700
07/18/2007,0000,64.00000,64.00000,63.50000,63.50000,13682900
07/19/2007,0000,63.20000,64.10000,63.20000,63.50000,12647800
07/20/2007,0000,63.60000,64.40000,63.60000,64.40000,14961100
07/23/2007,0000,64.10000,65.00000,64.00000,64.90000,19367700
07/24/2007,0000,65.00000,66.70000,65.00000,66.60000,35743400
07/25/2007,0000,66.60000,67.60000,66.10000,67.20000,35601500
07/26/2007,0000,58.50000,59.40000,58.50000,58.60000,42653000
07/27/2007,0000,57.50000,57.80000,56.00000,56.00000,29964000
07/31/2007,0000,55.80000,55.80000,55.20000,55.50000,20758000
08/01/2007,0000,55.00000,55.40000,54.00000,54.00000,27604000
08/02/2007,0000,55.00000,55.00000,54.30000,54.60000,16556000
08/03/2007,0000,55.20000,55.50000,55.10000,55.40000,9891000
08/06/2007,0000,54.70000,55.30000,54.50000,54.60000,9966000
08/07/2007,0000,54.70000,55.20000,54.60000,54.60000,8813000
08/08/2007,0000,54.60000,55.20000,54.50000,55.00000,6107000
08/09/2007,0000,55.10000,55.50000,55.10000,55.10000,7410000
08/10/2007,0000,54.10000,54.50000,53.90000,54.00000,18446000
08/13/2007,0000,54.10000,54.60000,54.00000,54.10000,10907000
08/14/2007,0000,54.20000,54.40000,53.90000,54.00000,13281000
08/15/2007,0000,53.40000,53.40000,52.90000,52.90000,24428000
08/16/2007,0000,52.10000,52.60000,51.30000,52.00000,25034000
08/17/2007,0000,51.20000,52.00000,50.70000,51.00000,27667000
08/20/2007,0000,53.80000,53.90000,52.50000,53.90000,10375000
08/21/2007,0000,53.70000,54.00000,53.20000,53.30000,13637000
08/22/2007,0000,53.30000,53.60000,52.80000,52.80000,9681000
08/23/2007,0000,54.40000,54.60000,53.90000,54.30000,11925000
08/24/2007,0000,54.70000,54.80000,54.10000,54.60000,9857000
08/27/2007,0000,55.30000,55.30000,54.80000,55.20000,8230000
08/28/2007,0000,54.60000,54.80000,54.30000,54.80000,6505000
08/29/2007,0000,54.80000,56.90000,54.60000,56.40000,25648000
08/30/2007,0000,57.00000,57.60000,56.60000,57.50000,22287000
08/31/2007,0000,57.50000,58.60000,57.30000,58.60000,24045000
09/03/2007,0000,58.50000,58.50000,57.50000,57.60000,17047000
09/04/2007,0000,58.00000,58.80000,57.80000,58.00000,21138000
09/05/2007,0000,58.40000,58.60000,58.00000,58.30000,10739000
09/06/2007,0000,58.00000,58.20000,57.50000,58.00000,11446000
09/07/2007,0000,57.90000,58.20000,57.60000,57.90000,10900000
09/10/2007,0000,57.20000,58.30000,57.00000,58.00000,23719000
09/11/2007,0000,58.00000,58.30000,57.70000,57.90000,17004000
09/12/2007,0000,58.00000,58.60000,57.90000,58.50000,11998000
09/13/2007,0000,58.90000,58.90000,58.00000,58.40000,8103000
09/14/2007,0000,58.80000,58.90000,58.40000,58.80000,11246000
09/17/2007,0000,58.80000,59.00000,58.10000,58.70000,10996000
09/19/2007,0000,59.60000,60.00000,59.20000,60.00000,27106000
09/20/2007,0000,60.30000,60.70000,60.00000,60.40000,21061000
09/21/2007,0000,60.40000,60.70000,60.00000,60.50000,9175000
09/26/2007,0000,61.00000,62.00000,60.90000,61.90000,22258000
09/27/2007,0000,62.00000,62.30000,61.40000,62.20000,19056000
09/28/2007,0000,62.00000,62.00000,61.00000,61.00000,17925000
10/01/2007,0000,61.00000,61.60000,60.80000,61.00000,10411000
10/02/2007,0000,61.50000,61.80000,61.00000,61.70000,12257000
10/03/2007,0000,61.80000,62.10000,61.50000,61.70000,11663000
10/04/2007,0000,61.30000,61.70000,60.80000,61.60000,15907000
10/05/2007,0000,61.60000,62.00000,61.30000,61.70000,6873000
10/08/2007,0000,61.90000,62.20000,61.50000,62.00000,7987000
10/09/2007,0000,61.90000,61.90000,61.30000,61.60000,7946000
10/11/2007,0000,62.00000,62.00000,61.20000,61.30000,19601000
10/12/2007,0000,61.10000,61.40000,60.90000,61.20000,23431000
10/15/2007,0000,61.30000,61.50000,60.70000,61.00000,14722000
10/16/2007,0000,60.90000,61.40000,60.60000,61.10000,19440000
10/17/2007,0000,61.00000,61.10000,60.40000,60.90000,23088000
10/18/2007,0000,60.90000,61.10000,60.00000,60.90000,17652000
10/19/2007,0000,61.00000,61.40000,60.70000,61.00000,5788000
10/22/2007,0000,59.50000,60.10000,59.30000,60.00000,32776000
10/23/2007,0000,60.40000,61.50000,60.00000,61.40000,16327000
10/24/2007,0000,61.50000,61.80000,61.10000,61.20000,9856000
10/25/2007,0000,61.50000,61.60000,61.10000,61.20000,8198000
10/26/2007,0000,61.60000,62.10000,61.50000,61.90000,13359000
10/29/2007,0000,62.30000,63.30000,62.30000,63.00000,22265000
10/30/2007,0000,62.90000,63.10000,62.50000,62.90000,12138000
10/31/2007,0000,62.90000,63.10000,61.60000,62.10000,13297000
11/01/2007,0000,62.60000,63.10000,62.10000,62.70000,11191000
11/02/2007,0000,61.80000,62.20000,61.30000,61.50000,10762000
11/05/2007,0000,61.00000,61.20000,60.40000,61.00000,12828000
11/06/2007,0000,60.90000,62.20000,60.60000,61.20000,11344000
11/07/2007,0000,61.50000,61.50000,60.30000,60.30000,13857000
11/08/2007,0000,59.50000,60.00000,59.00000,59.10000,16446000
11/09/2007,0000,59.00000,60.90000,59.00000,59.70000,9741000
11/12/2007,0000,59.10000,59.10000,58.20000,58.50000,18344000
11/13/2007,0000,58.20000,59.40000,58.00000,58.50000,18612000
11/14/2007,0000,60.00000,61.00000,59.90000,60.00000,6877000
11/15/2007,0000,60.20000,60.30000,59.80000,59.90000,4154000
11/16/2007,0000,59.50000,59.50000,58.50000,59.00000,12422000
11/19/2007,0000,59.50000,60.10000,59.00000,59.00000,7257000
11/20/2007,0000,58.50000,60.40000,58.20000,60.30000,15383000
11/21/2007,0000,60.00000,60.00000,58.60000,58.60000,13493000
11/22/2007,0000,58.20000,60.10000,58.20000,59.50000,13559000
11/23/2007,0000,60.00000,60.30000,59.30000,60.00000,15127000
11/26/2007,0000,60.70000,62.00000,60.70000,62.00000,17344000
11/27/2007,0000,60.60000,62.50000,60.30000,61.80000,26448000
11/28/2007,0000,62.50000,62.60000,61.50000,62.10000,19850000
11/29/2007,0000,62.90000,63.40000,62.90000,63.40000,37070000
11/30/2007,0000,63.70000,64.50000,63.60000,64.40000,35537000
12/03/2007,0000,64.30000,64.50000,62.40000,62.70000,9805000
12/04/2007,0000,62.70000,63.10000,62.40000,62.80000,10600000
12/05/2007,0000,62.80000,62.80000,61.60000,62.10000,13975000
12/06/2007,0000,62.70000,63.00000,62.30000,63.00000,11227000
12/07/2007,0000,63.60000,63.90000,63.50000,63.80000,12532000
12/10/2007,0000,63.30000,63.30000,62.10000,62.30000,13514000
12/11/2007,0000,62.70000,63.10000,62.40000,63.00000,5941000
12/12/2007,0000,61.70000,62.70000,61.60000,61.80000,8404000
12/13/2007,0000,61.70000,63.10000,60.80000,60.80000,16179000
12/14/2007,0000,60.80000,61.60000,60.20000,61.50000,12796000
12/17/2007,0000,61.30000,62.50000,61.00000,61.30000,11322000
12/18/2007,0000,60.50000,62.50000,60.40000,61.00000,17772000
12/19/2007,0000,61.10000,61.10000,59.90000,59.90000,17929000
12/20/2007,0000,59.90000,60.10000,59.50000,59.90000,11458000
01/09/2008,0000,64.50000,69.00000,63.60000,68.20000,48719000
01/10/2008,0000,68.30000,68.60000,67.60000,68.20000,17266000
01/11/2008,0000,68.20000,70.00000,68.20000,68.80000,22508000
01/14/2008,0000,69.80000,70.00000,68.80000,69.10000,17046000
01/15/2008,0000,69.40000,70.80000,69.20000,70.80000,44440000
01/16/2008,0000,68.90000,71.20000,68.90000,70.50000,26501000
01/17/2008,0000,69.50000,70.00000,67.80000,68.80000,28077000
01/18/2008,0000,67.50000,70.00000,66.80000,68.60000,30868000
01/21/2008,0000,67.90000,72.20000,67.80000,71.80000,42195000
01/22/2008,0000,67.50000,72.00000,67.50000,70.20000,58743000
01/23/2008,0000,71.80000,72.00000,70.20000,70.60000,56592000
01/24/2008,0000,71.00000,71.80000,70.50000,70.50000,24876000
01/25/2008,0000,70.50000,71.30000,69.10000,69.30000,27242000
01/28/2008,0000,68.00000,68.50000,67.50000,68.00000,23837000
01/29/2008,0000,68.10000,68.60000,67.60000,68.00000,21387000
01/30/2008,0000,68.00000,68.10000,67.30000,67.90000,17793000
01/31/2008,0000,68.00000,68.30000,67.20000,68.00000,24572000
02/01/2008,0000,68.90000,68.90000,67.90000,67.90000,26126000
02/12/2008,0000,66.90000,71.00000,66.80000,69.50000,44835000
02/13/2008,0000,69.70000,70.90000,69.50000,69.80000,47019000
02/14/2008,0000,70.30000,70.90000,69.90000,70.10000,28964000
02/15/2008,0000,70.00000,70.00000,69.60000,69.80000,20050000
02/18/2008,0000,70.00000,70.00000,69.50000,70.00000,14368000
02/19/2008,0000,70.00000,70.20000,69.60000,69.90000,14069000
02/20/2008,0000,69.90000,70.00000,69.60000,69.70000,15549000
02/21/2008,0000,70.00000,71.20000,69.80000,70.70000,25397000
02/22/2008,0000,70.40000,73.00000,69.50000,72.00000,45983000
02/25/2008,0000,73.50000,77.00000,73.50000,77.00000,46202000
02/26/2008,0000,79.80000,82.30000,77.80000,78.00000,84658000
02/27/2008,0000,78.00000,78.70000,76.10000,76.10000,48364000
02/29/2008,0000,76.00000,79.50000,75.80000,77.50000,114041000
03/03/2008,0000,76.40000,79.00000,74.90000,77.00000,37672000
03/04/2008,0000,77.10000,78.60000,77.10000,77.40000,87554000
03/05/2008,0000,75.20000,78.20000,73.80000,76.80000,151590000
03/06/2008,0000,77.50000,80.00000,77.40000,79.00000,94996000
03/07/2008,0000,77.50000,77.60000,76.20000,76.20000,47958000
03/10/2008,0000,75.80000,75.80000,73.50000,74.00000,37117000
03/11/2008,0000,73.20000,77.00000,73.00000,76.20000,43458000
03/12/2008,0000,76.90000,77.20000,75.60000,75.80000,54755000
03/13/2008,0000,75.40000,75.90000,74.00000,74.60000,23080000
03/14/2008,0000,75.60000,78.20000,75.50000,76.60000,40732000
03/18/2008,0000,75.80000,77.00000,75.10000,75.90000,25061000
03/19/2008,0000,78.00000,78.00000,76.30000,77.10000,49344000
03/20/2008,0000,76.00000,76.40000,75.00000,75.70000,41978000
03/21/2008,0000,77.00000,77.60000,76.00000,76.00000,24530000
03/25/2008,0000,79.10000,79.80000,78.00000,79.00000,40051000
03/26/2008,0000,78.00000,78.80000,77.80000,78.50000,38099000
03/27/2008,0000,78.50000,79.80000,78.00000,78.00000,27454000
03/28/2008,0000,78.00000,80.50000,77.60000,79.90000,57696000
03/31/2008,0000,79.80000,80.00000,79.10000,79.90000,63403000
04/01/2008,0000,79.90000,79.90000,77.80000,77.80000,21408000
04/02/2008,0000,79.00000,79.20000,77.70000,78.30000,14811000
04/03/2008,0000,78.80000,79.00000,78.30000,78.30000,12346000
04/07/2008,0000,78.00000,79.00000,77.20000,78.90000,20343000
04/08/2008,0000,78.90000,78.90000,77.50000,77.50000,14636000
04/09/2008,0000,77.00000,77.50000,75.70000,76.10000,25139000
04/10/2008,0000,75.50000,77.70000,75.40000,77.00000,21092000
04/11/2008,0000,76.00000,76.80000,75.20000,75.80000,26507000
04/14/2008,0000,75.10000,76.30000,75.00000,75.60000,35418000
04/15/2008,0000,77.00000,77.00000,76.20000,76.20000,15081000
04/16/2008,0000,77.00000,79.50000,77.00000,79.00000,32089000
04/17/2008,0000,80.10000,80.30000,78.90000,79.50000,36678000
04/18/2008,0000,79.00000,79.40000,77.90000,79.00000,31064000
04/21/2008,0000,79.50000,79.60000,77.60000,78.00000,27673000
04/22/2008,0000,78.00000,79.10000,77.50000,78.40000,23458000
04/23/2008,0000,78.80000,82.70000,78.00000,82.00000,52966000
04/24/2008,0000,81.10000,81.10000,79.60000,80.00000,36505000
04/25/2008,0000,80.00000,80.70000,78.80000,79.30000,67796000
04/28/2008,0000,79.80000,82.60000,79.80000,81.60000,78074000
04/29/2008,0000,81.40000,83.20000,80.80000,80.80000,44604000
04/30/2008,0000,80.00000,80.10000,78.10000,78.50000,65763000
05/02/2008,0000,78.30000,79.20000,77.90000,77.90000,28143000
05/05/2008,0000,77.60000,78.20000,76.30000,76.70000,23655000
05/06/2008,0000,76.90000,78.50000,76.00000,77.60000,23175000
05/07/2008,0000,77.80000,78.60000,77.30000,78.00000,17771000
05/08/2008,0000,77.10000,77.40000,76.50000,76.70000,23981000
05/09/2008,0000,77.60000,79.00000,77.20000,77.80000,27434000
05/12/2008,0000,78.00000,78.40000,77.10000,77.10000,11113000
05/13/2008,0000,77.90000,78.90000,77.30000,78.10000,13766000
05/14/2008,0000,78.90000,79.90000,78.50000,78.50000,18358000
05/15/2008,0000,79.00000,79.70000,78.60000,78.80000,15107000
05/16/2008,0000,79.30000,79.30000,78.60000,78.90000,18102000
05/19/2008,0000,79.30000,80.90000,79.30000,79.90000,21067000
05/20/2008,0000,80.00000,80.20000,77.80000,78.00000,21913000
05/21/2008,0000,77.80000,77.90000,76.80000,77.00000,30665000
05/22/2008,0000,76.20000,77.70000,76.00000,77.40000,26384000
05/23/2008,0000,77.00000,77.50000,76.20000,76.20000,26155000
05/26/2008,0000,76.10000,77.00000,75.80000,76.00000,26830000
05/27/2008,0000,76.10000,77.00000,76.10000,76.70000,18878000
05/28/2008,0000,76.70000,76.70000,75.90000,75.90000,15241000
05/29/2008,0000,76.00000,76.90000,75.90000,75.90000,17643000
05/30/2008,0000,76.20000,76.90000,75.40000,75.40000,23457000
06/02/2008,0000,75.50000,76.40000,75.50000,75.90000,12096000
06/03/2008,0000,75.50000,75.90000,74.40000,74.70000,25368000
06/04/2008,0000,75.50000,75.90000,74.70000,75.30000,15600000
06/05/2008,0000,75.30000,76.80000,73.70000,76.50000,24366000
06/06/2008,0000,77.00000,77.60000,76.30000,77.30000,15624000
06/10/2008,0000,76.00000,76.00000,74.30000,74.40000,21325000
06/11/2008,0000,74.10000,77.20000,74.00000,76.50000,19666000
06/12/2008,0000,75.20000,75.60000,74.30000,74.60000,28968000
06/13/2008,0000,75.60000,75.80000,74.70000,75.00000,13908000
06/16/2008,0000,75.90000,75.90000,75.00000,75.20000,8888000
06/17/2008,0000,75.50000,77.20000,75.20000,76.80000,20438000
06/18/2008,0000,76.80000,77.50000,76.00000,76.70000,10993000
06/19/2008,0000,75.90000,76.50000,75.40000,76.00000,11907000
06/20/2008,0000,76.80000,76.90000,75.50000,75.50000,18739000
06/23/2008,0000,74.20000,76.00000,74.00000,74.80000,14318000
06/24/2008,0000,74.50000,75.30000,74.50000,74.70000,19927000
06/25/2008,0000,75.80000,77.00000,75.80000,75.90000,21659000
06/26/2008,0000,76.50000,76.50000,74.80000,75.10000,19645000
06/27/2008,0000,73.10000,76.20000,73.10000,75.00000,27444000
06/30/2008,0000,76.00000,78.50000,75.20000,78.50000,28688000
07/01/2008,0000,77.80000,78.00000,76.00000,76.10000,24507000
07/02/2008,0000,75.40000,76.90000,75.30000,75.90000,26554000
07/03/2008,0000,75.00000,77.20000,74.20000,76.30000,30144000
07/04/2008,0000,76.50000,76.50000,74.80000,75.70000,28771000
07/07/2008,0000,75.00000,76.50000,74.70000,76.00000,17251000
07/08/2008,0000,75.60000,75.60000,73.80000,74.30000,21506000
07/09/2008,0000,74.40000,75.50000,74.00000,74.60000,29239000
07/10/2008,0000,74.60000,75.90000,74.50000,74.50000,15564000
07/11/2008,0000,74.60000,75.70000,73.90000,74.70000,19322000
07/14/2008,0000,74.40000,74.70000,73.30000,73.30000,20271000
07/15/2008,0000,73.00000,73.00000,71.40000,72.00000,24595000
07/16/2008,0000,72.00000,72.70000,71.70000,72.00000,20910000
07/17/2008,0000,72.00000,72.60000,71.40000,72.60000,17040000
07/18/2008,0000,73.00000,73.50000,71.90000,72.00000,16456000
07/21/2008,0000,74.00000,76.30000,74.00000,76.20000,21958000
07/22/2008,0000,76.00000,76.90000,75.60000,76.00000,14576000
07/23/2008,0000,76.90000,77.00000,76.40000,76.70000,16971000
07/24/2008,0000,76.80000,77.10000,76.30000,76.80000,16804000
07/25/2008,0000,75.70000,76.80000,75.30000,76.00000,16864000
07/29/2008,0000,75.40000,76.90000,74.60000,76.70000,22801000
07/30/2008,0000,77.00000,77.40000,76.60000,77.40000,16402000
07/31/2008,0000,77.40000,77.80000,77.10000,77.70000,21227000
08/01/2008,0000,76.80000,78.00000,76.80000,77.70000,14963000
08/04/2008,0000,77.00000,78.60000,76.70000,78.50000,24370000
08/05/2008,0000,78.90000,78.90000,77.10000,78.30000,23837000
08/06/2008,0000,78.20000,78.80000,77.20000,78.00000,25134000
08/07/2008,0000,78.00000,78.00000,75.60000,76.50000,30589000
08/08/2008,0000,76.80000,78.60000,76.80000,78.20000,37260000
08/11/2008,0000,78.00000,79.00000,77.50000,79.00000,9210000
08/12/2008,0000,78.60000,78.80000,77.30000,78.00000,19696000
08/13/2008,0000,78.00000,78.20000,77.30000,78.00000,15333000
08/14/2008,0000,78.20000,78.20000,77.30000,78.20000,6776000
08/15/2008,0000,78.20000,79.30000,78.00000,79.00000,26282000
08/18/2008,0000,78.90000,79.30000,77.90000,78.80000,19694000
08/19/2008,0000,78.00000,78.20000,77.00000,78.20000,12562000
08/20/2008,0000,77.60000,77.90000,77.00000,77.20000,17406000
08/21/2008,0000,76.60000,76.60000,74.00000,75.30000,40327000
08/22/2008,0000,74.80000,76.50000,74.80000,75.90000,17186000
08/25/2008,0000,76.80000,77.60000,76.30000,77.60000,10447000
08/26/2008,0000,76.60000,77.60000,76.40000,77.10000,10313000
08/27/2008,0000,77.00000,78.30000,76.60000,77.80000,12584000
08/28/2008,0000,77.80000,78.20000,77.30000,77.60000,10851000
08/29/2008,0000,78.00000,78.90000,78.00000,78.70000,18886000
09/01/2008,0000,78.50000,78.80000,77.10000,78.00000,14220000
09/02/2008,0000,78.00000,78.50000,77.50000,77.60000,10110000
09/03/2008,0000,78.50000,79.20000,78.30000,79.20000,32334000
09/04/2008,0000,78.20000,79.10000,78.00000,78.40000,26624000
09/05/2008,0000,78.00000,79.10000,77.80000,78.50000,26746000
09/08/2008,0000,79.20000,79.80000,78.70000,79.80000,20555000
09/09/2008,0000,78.60000,79.90000,78.20000,78.80000,19692000
09/10/2008,0000,78.50000,78.70000,78.10000,78.40000,22006000
09/11/2008,0000,78.20000,78.30000,77.20000,77.50000,20205000
09/12/2008,0000,77.00000,77.70000,76.30000,77.50000,20000000
09/15/2008,0000,76.30000,77.00000,74.00000,77.00000,28163000
09/16/2008,0000,73.60000,74.80000,71.70000,72.30000,24590000
09/17/2008,0000,73.50000,75.60000,72.30000,73.00000,35297000
09/18/2008,0000,72.30000,76.50000,70.70000,75.10000,39773000
09/19/2008,0000,76.80000,77.70000,74.80000,74.90000,44432000
09/22/2008,0000,76.00000,76.30000,72.40000,73.50000,46928000
09/23/2008,0000,73.50000,74.00000,73.20000,73.40000,20205000
09/24/2008,0000,73.90000,74.50000,73.50000,74.00000,19498000
09/25/2008,0000,73.60000,75.00000,73.20000,74.50000,19855000
09/26/2008,0000,74.80000,76.00000,74.80000,75.90000,29999000
09/30/2008,0000,71.30000,74.80000,71.30000,74.70000,28039000
10/01/2008,0000,74.70000,75.10000,73.80000,74.20000,15956000
10/02/2008,0000,75.00000,76.30000,74.80000,75.10000,33105000
10/03/2008,0000,74.50000,75.70000,73.80000,74.40000,14327000
10/06/2008,0000,73.10000,75.30000,73.00000,74.40000,25004000
10/07/2008,0000,73.60000,76.40000,73.60000,75.50000,31047000
10/08/2008,0000,74.30000,76.80000,73.60000,73.60000,38582000
10/09/2008,0000,73.60000,74.50000,72.10000,72.20000,29878000
10/13/2008,0000,69.80000,70.20000,69.70000,69.70000,22927000
10/14/2008,0000,72.00000,72.50000,67.30000,67.60000,52841000
10/15/2008,0000,66.70000,66.70000,65.30000,65.30000,24744000
10/16/2008,0000,63.10000,63.10000,63.10000,63.10000,21189000
10/17/2008,0000,47.20000,50.50000,46.80000,47.05000,65625000
10/20/2008,0000,47.00000,47.20000,45.60000,47.20000,39241000
10/21/2008,0000,49.20000,50.50000,47.45000,49.60000,57364000
10/22/2008,0000,49.60000,52.90000,49.60000,51.10000,41403000
10/23/2008,0000,49.60000,50.40000,49.35000,49.90000,44522000
10/24/2008,0000,48.50000,49.20000,48.25000,48.35000,38505000
10/27/2008,0000,46.50000,49.20000,46.50000,48.15000,36516000
10/28/2008,0000,47.80000,48.80000,46.50000,47.50000,35892000
10/29/2008,0000,50.40000,50.40000,47.50000,47.60000,49353000
10/30/2008,0000,49.60000,50.90000,49.10000,50.90000,48542000
10/31/2008,0000,52.40000,54.40000,51.00000,54.40000,52188000
11/03/2008,0000,55.70000,55.70000,53.50000,54.00000,34506000
11/04/2008,0000,54.00000,54.30000,52.70000,53.60000,22762000
11/05/2008,0000,55.00000,55.00000,52.00000,52.00000,41648000
11/06/2008,0000,49.00000,51.90000,49.00000,50.90000,36619000
11/07/2008,0000,49.20000,52.10000,49.20000,50.50000,39717000
11/10/2008,0000,50.50000,50.90000,50.00000,50.10000,27989000
11/11/2008,0000,50.00000,51.40000,49.95000,50.10000,27798000
11/12/2008,0000,50.00000,51.80000,50.00000,51.20000,28292000
11/13/2008,0000,50.00000,52.50000,50.00000,51.60000,40468000
11/14/2008,0000,53.10000,54.00000,52.50000,53.40000,34200000
11/17/2008,0000,54.00000,55.40000,54.00000,54.50000,37496000
11/18/2008,0000,54.40000,54.50000,53.20000,53.30000,22327000
11/19/2008,0000,53.00000,53.00000,51.80000,51.90000,19762000
11/20/2008,0000,50.70000,52.10000,50.50000,51.20000,28662000
11/21/2008,0000,50.80000,53.30000,50.80000,51.70000,26776000
11/24/2008,0000,51.70000,53.10000,51.50000,52.50000,22249000
11/25/2008,0000,54.30000,54.50000,52.60000,54.00000,35402000
11/26/2008,0000,54.00000,54.20000,52.00000,52.00000,28242000
11/27/2008,0000,52.80000,52.80000,52.00000,52.20000,40077000
11/28/2008,0000,52.20000,52.50000,51.90000,52.50000,21221000
12/01/2008,0000,52.50000,52.80000,51.70000,51.70000,27192000
12/02/2008,0000,50.50000,51.40000,50.50000,50.80000,30705000
12/03/2008,0000,50.80000,51.20000,50.80000,51.20000,20513000
12/04/2008,0000,51.90000,52.60000,51.70000,52.60000,30485000
12/05/2008,0000,52.00000,52.90000,52.00000,52.50000,16897000
12/08/2008,0000,52.00000,53.20000,52.00000,52.80000,39827000
12/09/2008,0000,52.80000,52.80000,51.70000,52.10000,44298000
12/10/2008,0000,52.00000,52.60000,51.90000,52.60000,40965000
12/11/2008,0000,52.70000,53.00000,51.90000,52.00000,40093000
12/12/2008,0000,51.80000,52.30000,50.40000,50.90000,37286000
12/15/2008,0000,51.70000,52.40000,50.80000,51.00000,36281000
12/16/2008,0000,50.50000,51.20000,50.40000,50.90000,30248000
12/17/2008,0000,51.50000,52.20000,51.00000,51.30000,49435000
12/18/2008,0000,51.70000,52.00000,51.30000,51.80000,25193000
12/19/2008,0000,51.80000,52.10000,51.60000,51.60000,23390000
12/22/2008,0000,52.00000,52.10000,50.90000,50.90000,23280000
12/23/2008,0000,50.80000,51.20000,50.60000,50.70000,22147000
12/24/2008,0000,50.50000,50.90000,50.50000,50.70000,16914000
12/25/2008,0000,50.70000,50.90000,50.60000,50.90000,8114000
12/26/2008,0000,50.90000,51.00000,50.70000,50.80000,7222000
12/29/2008,0000,51.10000,51.30000,50.80000,51.20000,11829000
12/30/2008,0000,51.20000,51.70000,51.00000,51.30000,26700000
12/31/2008,0000,51.30000,53.50000,50.80000,53.50000,33289000
01/05/2009,0000,52.00000,52.40000,51.10000,51.20000,44109000
01/06/2009,0000,50.70000,51.20000,50.50000,50.60000,48938000
01/07/2009,0000,50.50000,50.90000,50.30000,50.50000,75981000
01/08/2009,0000,50.10000,50.90000,50.00000,50.00000,57784000
01/09/2009,0000,50.20000,50.70000,50.10000,50.30000,19003000
01/12/2009,0000,51.00000,52.00000,51.00000,51.60000,53319000
01/13/2009,0000,52.00000,52.20000,51.70000,52.00000,31117000
01/14/2009,0000,51.90000,52.00000,51.50000,51.50000,17167000
01/15/2009,0000,50.90000,51.50000,50.60000,50.90000,37767000
01/16/2009,0000,51.30000,51.30000,50.80000,51.20000,17042000
01/19/2009,0000,51.30000,51.40000,50.90000,51.10000,11748000
01/20/2009,0000,51.10000,51.50000,50.80000,51.10000,19069000
01/21/2009,0000,50.70000,51.80000,50.70000,51.10000,29350000
02/02/2009,0000,51.00000,51.10000,50.70000,50.90000,33383000
02/03/2009,0000,50.80000,51.20000,50.80000,51.00000,19410000
02/04/2009,0000,51.10000,51.40000,50.90000,51.30000,30823000
02/05/2009,0000,51.20000,51.30000,50.80000,50.80000,26459000
02/06/2009,0000,50.80000,51.20000,50.80000,51.10000,22086000
02/09/2009,0000,51.10000,51.30000,50.70000,50.80000,29915000
02/10/2009,0000,50.90000,51.20000,50.90000,50.90000,19425000
02/11/2009,0000,51.00000,51.20000,51.00000,51.10000,25753000
02/12/2009,0000,51.00000,51.10000,50.80000,50.80000,36930000
02/13/2009,0000,50.70000,51.30000,50.70000,51.30000,24970000
02/16/2009,0000,51.00000,51.20000,50.90000,50.90000,17709000
02/17/2009,0000,50.90000,51.30000,50.90000,51.20000,16273000
02/18/2009,0000,51.00000,51.90000,51.00000,51.50000,35071000
02/19/2009,0000,51.50000,52.20000,51.20000,51.80000,34216000
02/20/2009,0000,51.80000,52.00000,51.60000,51.70000,25140000
02/23/2009,0000,51.60000,52.50000,51.60000,52.20000,31873000
02/24/2009,0000,52.00000,52.50000,52.00000,52.40000,26559000
02/25/2009,0000,52.50000,53.50000,52.50000,53.00000,43496000
02/26/2009,0000,53.10000,53.80000,53.00000,53.50000,42086000
02/27/2009,0000,53.50000,54.00000,53.30000,53.90000,38003000
03/02/2009,0000,53.80000,54.90000,52.60000,54.90000,50465000
03/20/2009,0000,68.20000,68.20000,65.00000,65.50000,84781000
03/23/2009,0000,65.60000,65.70000,64.00000,64.80000,57822000
03/24/2009,0000,64.20000,64.80000,62.40000,63.60000,87646000
03/25/2009,0000,62.70000,63.80000,62.70000,63.50000,49095000
03/26/2009,0000,63.60000,64.20000,63.10000,63.30000,34129000
03/27/2009,0000,63.10000,63.50000,62.50000,62.50000,40538000
03/30/2009,0000,61.50000,61.80000,61.10000,61.50000,29736000
03/31/2009,0000,61.20000,62.50000,61.20000,61.90000,26361000
04/01/2009,0000,62.00000,62.10000,60.90000,61.10000,33082000
04/02/2009,0000,61.10000,61.30000,60.80000,60.90000,44604000
04/03/2009,0000,60.90000,61.30000,60.20000,60.90000,95321000
04/06/2009,0000,61.00000,62.60000,60.90000,62.30000,46176000
04/07/2009,0000,62.10000,63.20000,61.80000,62.80000,38829000
04/08/2009,0000,62.50000,62.70000,61.80000,62.20000,44832000
04/09/2009,0000,62.20000,62.90000,62.10000,62.60000,31123000
04/10/2009,0000,62.70000,62.70000,62.00000,62.20000,35406000
04/13/2009,0000,62.20000,63.20000,62.20000,63.20000,23622000
04/14/2009,0000,62.90000,62.90000,62.00000,62.60000,33792000
04/15/2009,0000,62.10000,62.20000,61.60000,61.70000,39804000
04/16/2009,0000,62.00000,62.60000,61.70000,62.20000,42811000
04/17/2009,0000,62.40000,62.40000,60.60000,60.90000,43816000
04/20/2009,0000,61.50000,61.50000,60.60000,61.20000,19947000
04/21/2009,0000,60.50000,61.20000,60.50000,61.10000,21523000
04/22/2009,0000,61.00000,61.00000,60.20000,60.30000,43722000
04/23/2009,0000,60.30000,60.50000,60.10000,60.30000,18000000
04/24/2009,0000,60.20000,60.40000,59.50000,59.50000,50525000
04/27/2009,0000,59.50000,60.00000,58.50000,58.50000,30565000
04/28/2009,0000,58.50000,59.10000,58.20000,58.60000,25614000
04/29/2009,0000,59.10000,61.80000,59.00000,61.30000,51035000
04/30/2009,0000,65.00000,65.00000,62.20000,63.00000,90764000
05/04/2009,0000,63.30000,64.00000,61.30000,62.80000,90537000
05/05/2009,0000,62.80000,63.00000,61.50000,61.70000,50869000
05/06/2009,0000,61.00000,62.40000,61.00000,62.30000,59363000
05/07/2009,0000,62.50000,62.70000,61.60000,62.70000,66500000
05/08/2009,0000,62.00000,62.10000,61.50000,61.80000,43156000
05/11/2009,0000,61.70000,61.80000,61.30000,61.40000,41951000
05/12/2009,0000,61.10000,61.30000,60.70000,60.80000,40013000
05/13/2009,0000,60.80000,61.60000,60.50000,61.00000,25448000
05/14/2009,0000,60.50000,60.70000,60.20000,60.40000,35907000
05/15/2009,0000,60.50000,61.00000,60.30000,60.60000,29951000
05/18/2009,0000,60.40000,60.50000,60.00000,60.00000,45791000
05/19/2009,0000,60.40000,62.80000,60.40000,61.20000,75302000
05/20/2009,0000,61.20000,61.70000,60.90000,61.10000,29066000
05/21/2009,0000,60.90000,61.00000,60.50000,60.60000,27854000
05/22/2009,0000,60.20000,61.30000,60.00000,60.60000,43706000
05/25/2009,0000,61.20000,61.60000,61.00000,61.00000,31027000
05/26/2009,0000,61.50000,62.30000,61.20000,61.80000,38197000
05/27/2009,0000,62.00000,62.40000,61.60000,62.00000,45123000
06/01/2009,0000,62.80000,63.50000,62.20000,62.90000,59316000
06/02/2009,0000,63.50000,63.70000,63.00000,63.10000,49522000
06/03/2009,0000,63.10000,63.30000,62.40000,63.30000,26254000
06/04/2009,0000,63.30000,64.30000,63.20000,63.80000,48031000
06/05/2009,0000,64.00000,64.50000,63.90000,64.30000,31159000
06/08/2009,0000,64.10000,64.20000,63.00000,63.00000,25206000
06/09/2009,0000,63.00000,63.90000,62.90000,63.10000,54454000
06/10/2009,0000,63.60000,63.60000,62.80000,63.00000,21567000
06/11/2009,0000,63.00000,63.60000,62.80000,63.50000,17727000
06/12/2009,0000,63.70000,65.50000,63.70000,64.30000,50634000
06/15/2009,0000,64.30000,65.10000,63.80000,65.00000,44091000
06/16/2009,0000,65.00000,65.60000,64.70000,65.20000,39401000
06/17/2009,0000,65.20000,65.20000,63.60000,63.60000,36222000
06/18/2009,0000,63.60000,64.10000,63.40000,63.90000,22600000
06/19/2009,0000,64.10000,64.30000,63.70000,64.30000,14625000
06/22/2009,0000,64.60000,65.10000,64.40000,65.00000,16678000
06/23/2009,0000,64.80000,65.10000,64.40000,65.00000,23078000
06/24/2009,0000,65.10000,66.80000,65.00000,65.30000,29786000
06/25/2009,0000,65.30000,66.20000,65.30000,65.40000,19713000
06/26/2009,0000,65.80000,65.80000,65.00000,65.10000,10787000
06/29/2009,0000,65.80000,66.00000,65.00000,65.00000,16233000
06/30/2009,0000,65.40000,65.70000,65.20000,65.50000,10843000
07/01/2009,0000,65.60000,66.20000,65.60000,65.70000,18026000
07/02/2009,0000,65.70000,65.80000,65.30000,65.50000,24123000
07/03/2009,0000,65.50000,65.60000,64.60000,65.00000,21464000
07/06/2009,0000,65.30000,65.30000,64.70000,65.10000,8768000
07/07/2009,0000,65.00000,65.20000,64.70000,64.70000,16411000
07/08/2009,0000,64.40000,64.60000,63.90000,63.90000,26717000
07/09/2009,0000,64.00000,64.80000,64.00000,64.30000,15725000
07/10/2009,0000,64.30000,64.30000,63.80000,64.00000,17408000
07/13/2009,0000,63.90000,64.20000,63.70000,63.80000,16017000
07/14/2009,0000,64.10000,64.20000,63.80000,63.90000,10987000
07/15/2009,0000,63.80000,63.80000,63.10000,63.60000,35087000
07/16/2009,0000,63.60000,64.20000,63.10000,63.20000,46085000
07/17/2009,0000,63.80000,64.30000,63.50000,64.30000,17492000
07/20/2009,0000,64.70000,65.00000,64.40000,64.60000,18778000
07/21/2009,0000,64.90000,64.90000,64.20000,64.50000,19387000
07/22/2009,0000,64.30000,64.50000,63.80000,64.10000,32534000
07/23/2009,0000,64.20000,64.80000,64.20000,64.60000,19291000
07/24/2009,0000,64.80000,64.90000,64.00000,64.30000,33994000
07/27/2009,0000,64.50000,65.20000,64.20000,65.00000,29415000
07/28/2009,0000,65.20000,65.60000,64.90000,65.40000,42772000
07/29/2009,0000,65.40000,65.40000,64.60000,64.80000,44803000
07/30/2009,0000,65.00000,65.80000,64.70000,65.80000,43192000
07/31/2009,0000,66.00000,66.30000,65.40000,65.80000,86420000
08/03/2009,0000,56.30000,58.10000,55.90000,57.90000,77969000
08/04/2009,0000,58.00000,58.40000,57.00000,57.10000,42548000
08/05/2009,0000,57.30000,57.50000,57.10000,57.20000,19909000
08/06/2009,0000,57.20000,57.30000,56.60000,57.10000,29455000
08/10/2009,0000,56.70000,56.80000,56.30000,56.40000,30329000
08/11/2009,0000,56.90000,56.90000,55.60000,55.90000,28007000
08/12/2009,0000,55.60000,56.30000,55.40000,56.00000,23216000
08/13/2009,0000,56.40000,56.60000,56.00000,56.50000,20728000
08/14/2009,0000,56.60000,56.80000,56.20000,56.50000,13918000
08/17/2009,0000,56.10000,56.20000,55.70000,56.00000,17569000
08/18/2009,0000,55.70000,56.20000,55.60000,56.00000,21099000
08/19/2009,0000,56.00000,56.20000,55.70000,55.70000,14697000
08/20/2009,0000,55.90000,56.10000,55.50000,55.90000,13078000
08/21/2009,0000,56.10000,56.20000,55.60000,56.10000,18732000
08/24/2009,0000,56.30000,56.40000,56.00000,56.00000,20288000
08/25/2009,0000,56.00000,56.20000,55.60000,55.60000,17628000
08/26/2009,0000,55.60000,56.10000,55.60000,55.90000,13692000
08/27/2009,0000,56.00000,56.40000,55.90000,56.30000,13327000
08/28/2009,0000,56.50000,56.90000,56.40000,56.80000,18590000
08/31/2009,0000,57.00000,57.10000,56.20000,56.40000,15431000
09/01/2009,0000,56.50000,56.90000,56.30000,56.90000,14757000
09/02/2009,0000,56.80000,56.80000,56.40000,56.40000,15809000
09/03/2009,0000,56.60000,56.70000,56.30000,56.60000,16220000
09/04/2009,0000,56.80000,56.80000,56.50000,56.70000,14742000
09/07/2009,0000,56.80000,56.90000,56.50000,56.70000,15005000
09/08/2009,0000,56.80000,57.30000,56.60000,57.00000,21381000
09/09/2009,0000,57.00000,57.10000,56.70000,56.80000,14672000
09/10/2009,0000,58.20000,58.30000,56.90000,57.00000,27830000
09/11/2009,0000,56.90000,57.10000,56.70000,56.70000,22733000
09/14/2009,0000,56.70000,57.10000,56.50000,56.90000,13864000
09/15/2009,0000,56.80000,57.10000,56.80000,56.90000,13434000
09/16/2009,0000,57.10000,57.20000,56.80000,57.00000,22474000
09/17/2009,0000,57.10000,57.30000,56.80000,56.90000,26941000
09/18/2009,0000,56.90000,57.00000,56.60000,57.00000,24999000
09/21/2009,0000,56.80000,56.90000,56.50000,56.60000,26821000
09/22/2009,0000,56.60000,56.70000,56.50000,56.60000,17121000
09/23/2009,0000,56.60000,57.10000,56.60000,56.70000,15065000
09/24/2009,0000,56.70000,56.80000,56.60000,56.80000,15733000
09/25/2009,0000,57.00000,57.60000,56.70000,57.20000,29272000
09/28/2009,0000,57.20000,57.80000,57.10000,57.60000,24100000
09/29/2009,0000,57.90000,58.20000,57.80000,58.10000,30647000
09/30/2009,0000,58.10000,58.20000,57.50000,57.90000,27143000
10/01/2009,0000,58.00000,58.10000,57.60000,57.70000,18368000
10/02/2009,0000,57.30000,57.50000,57.00000,57.10000,28932000
10/05/2009,0000,57.00000,57.00000,56.80000,56.90000,22250000
10/06/2009,0000,57.00000,57.40000,56.80000,57.00000,29865000
10/07/2009,0000,57.50000,57.50000,57.00000,57.40000,23784000
10/08/2009,0000,57.50000,57.80000,57.00000,57.60000,27186000
10/09/2009,0000,57.80000,57.90000,57.30000,57.70000,17902000
10/12/2009,0000,57.80000,57.90000,57.40000,57.70000,13616000
10/13/2009,0000,57.50000,57.60000,57.30000,57.50000,15725000
10/14/2009,0000,57.50000,57.80000,57.50000,57.70000,13753000
10/15/2009,0000,58.00000,58.00000,57.80000,57.90000,19953000
10/16/2009,0000,58.00000,58.20000,57.60000,57.90000,23699000
10/19/2009,0000,57.90000,58.00000,57.50000,57.50000,13935000
10/20/2009,0000,57.70000,58.00000,57.60000,57.70000,16559000
10/21/2009,0000,57.70000,58.00000,57.60000,57.70000,15575000
10/22/2009,0000,58.00000,58.00000,57.20000,57.30000,28162000
10/23/2009,0000,57.40000,57.70000,57.30000,57.50000,13264000
10/26/2009,0000,57.50000,58.00000,57.50000,57.90000,23925000
10/27/2009,0000,58.00000,58.20000,57.80000,58.10000,15774000
10/28/2009,0000,58.10000,58.20000,57.70000,57.70000,16100000
10/29/2009,0000,57.50000,57.80000,57.40000,57.60000,27667000
10/30/2009,0000,57.80000,58.10000,57.50000,57.60000,17000000
11/02/2009,0000,57.30000,57.40000,57.20000,57.20000,21236000
11/03/2009,0000,57.20000,57.30000,57.00000,57.10000,16189000
11/04/2009,0000,57.30000,57.50000,57.20000,57.30000,9249000
11/05/2009,0000,57.50000,57.60000,57.00000,57.00000,14428000
11/06/2009,0000,57.40000,57.60000,57.30000,57.40000,9715000
11/09/2009,0000,57.80000,57.80000,57.50000,57.80000,8659000
11/10/2009,0000,58.00000,58.00000,57.30000,57.80000,14419000
11/11/2009,0000,57.60000,57.80000,57.40000,57.60000,18824000
11/12/2009,0000,57.50000,57.90000,57.40000,57.60000,15735000
11/13/2009,0000,57.60000,57.90000,57.50000,57.70000,10833000
11/16/2009,0000,57.70000,57.90000,57.60000,57.90000,12822000
11/17/2009,0000,58.10000,58.10000,57.70000,57.80000,22085000
11/18/2009,0000,57.80000,58.10000,57.60000,58.00000,14702000
11/19/2009,0000,58.00000,58.00000,57.50000,57.60000,17936000
11/20/2009,0000,57.50000,57.90000,57.40000,57.70000,12779000
11/23/2009,0000,57.90000,57.90000,57.50000,57.90000,8090000
11/24/2009,0000,57.90000,57.90000,57.60000,57.90000,7584000
11/25/2009,0000,57.90000,58.10000,57.70000,58.00000,17819000
11/26/2009,0000,58.00000,58.10000,57.80000,57.90000,8383000
11/27/2009,0000,57.50000,57.70000,57.40000,57.40000,16842000
11/30/2009,0000,57.50000,57.80000,57.50000,57.60000,9141000
12/01/2009,0000,57.70000,57.90000,57.50000,57.90000,9698000
12/02/2009,0000,58.00000,58.00000,57.50000,57.60000,13870000
12/03/2009,0000,57.70000,57.90000,57.50000,57.90000,12855000
12/04/2009,0000,57.70000,58.00000,57.60000,58.00000,14422000
12/07/2009,0000,57.90000,58.00000,57.70000,57.90000,12998000
12/08/2009,0000,58.00000,58.00000,57.70000,58.00000,8258000
12/09/2009,0000,58.00000,58.10000,57.90000,58.00000,15766000
12/11/2009,0000,57.90000,58.00000,57.70000,58.00000,11996000
12/14/2009,0000,58.00000,58.20000,57.90000,58.10000,24034000
12/15/2009,0000,58.10000,58.50000,58.00000,58.40000,23809000
12/16/2009,0000,58.50000,58.50000,58.10000,58.20000,15526000
12/17/2009,0000,58.30000,58.40000,58.00000,58.10000,11274000
12/18/2009,0000,58.10000,58.40000,58.00000,58.30000,15933000
12/21/2009,0000,58.20000,58.40000,58.20000,58.30000,10118000
12/22/2009,0000,58.40000,58.50000,58.10000,58.20000,25250000
12/23/2009,0000,58.40000,58.40000,58.20000,58.40000,16864000
12/25/2009,0000,59.00000,59.90000,59.00000,59.60000,22677000
12/28/2009,0000,59.90000,59.90000,59.60000,59.70000,21088000
12/29/2009,0000,59.70000,59.70000,59.20000,59.40000,26500846
