DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,126.50000,131.00000,125.00000,126.00000,3746700
04/03/2007,0000,126.00000,127.00000,122.00000,124.50000,2927600
04/04/2007,0000,126.00000,127.00000,123.50000,126.50000,3575000
04/09/2007,0000,129.50000,130.00000,123.00000,124.00000,2268200
04/10/2007,0000,125.00000,125.00000,116.00000,120.00000,2840800
04/11/2007,0000,121.00000,124.00000,120.00000,120.00000,3878000
04/12/2007,0000,120.00000,122.00000,117.00000,119.00000,3029600
04/13/2007,0000,119.50000,120.00000,117.50000,117.50000,2359100
04/16/2007,0000,115.00000,115.50000,107.50000,110.00000,4446500
04/17/2007,0000,110.00000,113.50000,109.00000,113.50000,2861000
04/18/2007,0000,113.50000,120.00000,113.00000,119.00000,4639400
04/19/2007,0000,119.00000,120.00000,117.50000,118.00000,1806700
04/20/2007,0000,118.00000,119.50000,117.00000,118.00000,2080300
04/23/2007,0000,120.00000,120.00000,117.00000,117.50000,2417600
04/24/2007,0000,118.00000,119.50000,117.00000,119.00000,1920800
04/25/2007,0000,118.50000,121.00000,116.00000,121.00000,3345700
04/26/2007,0000,122.00000,122.50000,113.00000,113.50000,9806100
04/27/2007,0000,113.00000,113.00000,108.50000,110.00000,5640200
04/30/2007,0000,110.00000,112.00000,109.50000,112.00000,1559200
05/02/2007,0000,112.00000,113.00000,111.50000,111.50000,1378500
05/03/2007,0000,112.00000,112.50000,110.00000,111.00000,1880400
05/04/2007,0000,111.50000,118.50000,111.50000,116.00000,6481500
05/07/2007,0000,117.50000,118.00000,114.50000,116.00000,1918800
05/08/2007,0000,113.50000,115.50000,113.50000,115.00000,2512600
05/09/2007,0000,114.50000,115.50000,112.00000,112.00000,1779400
05/10/2007,0000,114.00000,117.00000,110.00000,116.50000,4548500
05/11/2007,0000,114.00000,117.50000,114.00000,116.50000,3048800
05/14/2007,0000,117.00000,118.50000,115.00000,116.00000,2719600
05/15/2007,0000,116.00000,118.00000,115.50000,116.00000,2092500
05/16/2007,0000,116.00000,117.00000,115.00000,117.00000,1314800
05/17/2007,0000,118.00000,118.00000,115.00000,115.00000,1779400
05/18/2007,0000,115.00000,116.50000,113.00000,113.00000,1555200
05/21/2007,0000,113.00000,114.00000,109.00000,111.00000,2807500
05/22/2007,0000,111.00000,113.00000,111.00000,112.00000,1589500
05/23/2007,0000,112.00000,112.50000,109.00000,110.00000,2410600
05/24/2007,0000,112.00000,117.50000,112.00000,117.50000,6883400
05/25/2007,0000,117.50000,118.50000,116.50000,117.50000,4694000
05/28/2007,0000,119.00000,119.00000,116.50000,116.50000,1774300
05/29/2007,0000,116.50000,119.50000,116.00000,117.00000,3398300
05/30/2007,0000,117.00000,121.50000,116.50000,119.00000,6827900
05/31/2007,0000,122.00000,123.50000,121.00000,122.00000,7945800
06/01/2007,0000,123.00000,126.00000,121.50000,123.50000,10241300
06/04/2007,0000,124.50000,125.00000,121.00000,121.50000,4691900
06/05/2007,0000,121.00000,121.50000,117.50000,119.00000,4794900
06/06/2007,0000,120.50000,122.00000,117.50000,119.00000,4144600
06/07/2007,0000,119.00000,120.50000,118.00000,120.00000,3839600
06/08/2007,0000,118.50000,123.50000,118.00000,121.00000,6121900
06/11/2007,0000,123.00000,127.50000,121.50000,126.00000,12923600
06/12/2007,0000,128.00000,134.50000,125.00000,131.00000,22884200
06/13/2007,0000,133.00000,139.00000,131.00000,131.50000,13258900
06/14/2007,0000,135.00000,137.00000,131.50000,132.00000,7051100
06/15/2007,0000,135.00000,136.00000,132.50000,134.50000,5260500
06/20/2007,0000,136.00000,142.00000,133.00000,139.50000,10185800
06/21/2007,0000,142.00000,144.00000,138.00000,138.50000,10218100
06/22/2007,0000,140.00000,142.50000,138.50000,141.00000,7785200
06/25/2007,0000,139.00000,139.50000,135.50000,138.00000,4079900
06/26/2007,0000,138.00000,138.00000,134.00000,136.00000,3580000
06/27/2007,0000,135.50000,137.50000,135.00000,137.00000,1677400
06/28/2007,0000,139.00000,142.00000,138.00000,138.50000,5526100
06/29/2007,0000,140.50000,141.00000,133.00000,133.50000,5356400
07/02/2007,0000,135.00000,138.00000,133.00000,137.50000,3200300
07/03/2007,0000,138.50000,138.50000,135.50000,137.00000,3236700
07/04/2007,0000,140.50000,145.00000,138.00000,143.50000,10208000
07/05/2007,0000,145.50000,149.50000,143.50000,147.00000,8790100
07/06/2007,0000,150.00000,157.00000,147.00000,154.50000,9337500
07/09/2007,0000,156.00000,159.50000,156.00000,157.00000,5731100
07/10/2007,0000,157.50000,158.00000,151.00000,154.00000,5289800
07/11/2007,0000,155.00000,161.00000,153.00000,154.00000,8103400
07/12/2007,0000,156.00000,156.50000,150.00000,153.00000,3168000
07/13/2007,0000,155.00000,160.50000,152.50000,157.00000,7772100
07/16/2007,0000,160.00000,166.50000,160.00000,163.00000,10042400
07/17/2007,0000,163.00000,163.50000,159.00000,160.00000,4139500
07/18/2007,0000,163.00000,171.00000,161.00000,163.00000,8151800
07/19/2007,0000,165.00000,167.00000,164.00000,166.00000,4617200
07/20/2007,0000,169.00000,174.00000,167.50000,172.00000,5954300
07/23/2007,0000,176.00000,180.00000,174.00000,176.00000,3655800
07/24/2007,0000,179.50000,180.00000,170.00000,172.00000,4102200
07/25/2007,0000,171.00000,174.00000,167.50000,172.50000,4815100
07/26/2007,0000,173.00000,175.50000,160.50000,163.00000,7158100
07/27/2007,0000,155.00000,162.00000,154.50000,160.00000,3471000
07/30/2007,0000,160.00000,162.50000,155.00000,161.50000,2111600
07/31/2007,0000,166.00000,167.00000,162.50000,163.00000,4681800
08/01/2007,0000,160.00000,164.00000,152.00000,152.00000,6246200
08/02/2007,0000,152.00000,154.00000,141.50000,149.00000,9751500
08/03/2007,0000,148.00000,148.00000,140.50000,141.00000,7020800
08/06/2007,0000,138.00000,150.50000,138.00000,150.50000,11088600
08/07/2007,0000,153.50000,154.50000,147.00000,147.50000,4928200
08/08/2007,0000,150.00000,152.00000,148.00000,152.00000,2519600
08/09/2007,0000,154.00000,157.50000,153.00000,153.50000,4062800
08/10/2007,0000,154.50000,158.00000,154.00000,157.50000,5647300
08/13/2007,0000,160.00000,160.00000,149.50000,149.50000,3153900
08/14/2007,0000,149.50000,152.00000,145.00000,147.50000,2756000
08/15/2007,0000,145.00000,147.00000,140.00000,142.00000,2356000
08/16/2007,0000,140.00000,141.00000,132.50000,135.00000,3862800
08/17/2007,0000,135.00000,139.50000,130.00000,135.00000,2942800
08/20/2007,0000,143.50000,144.00000,140.00000,144.00000,2430800
08/21/2007,0000,145.00000,145.00000,134.00000,134.00000,3779000
08/22/2007,0000,130.50000,131.00000,125.00000,129.50000,7100500
08/23/2007,0000,129.50000,130.00000,124.00000,130.00000,5759400
08/24/2007,0000,129.00000,133.00000,127.50000,131.50000,3691100
08/27/2007,0000,133.50000,135.50000,132.00000,133.50000,2572200
08/28/2007,0000,133.50000,133.50000,124.50000,128.00000,3729500
08/29/2007,0000,122.00000,125.00000,119.50000,124.50000,5458400
08/30/2007,0000,124.50000,126.00000,122.00000,123.00000,3909300
08/31/2007,0000,123.00000,125.50000,122.50000,124.00000,4761600
09/03/2007,0000,124.00000,125.00000,115.50000,117.50000,6284500
09/04/2007,0000,117.50000,121.00000,115.00000,121.00000,5636200
09/05/2007,0000,121.00000,129.00000,121.00000,126.00000,6517800
09/06/2007,0000,126.00000,129.00000,125.00000,127.00000,3429600
09/07/2007,0000,128.00000,130.50000,126.00000,127.50000,5933100
09/10/2007,0000,122.00000,123.00000,119.50000,119.50000,4983000
09/11/2007,0000,120.50000,122.50000,115.50000,121.00000,4117000
09/12/2007,0000,123.00000,126.00000,122.00000,125.00000,4703000
09/13/2007,0000,124.00000,124.00000,119.00000,119.00000,3995000
09/14/2007,0000,120.00000,121.00000,116.00000,117.50000,3277000
09/17/2007,0000,117.50000,117.50000,115.50000,116.00000,1872000
09/19/2007,0000,118.00000,118.50000,109.50000,109.50000,3701000
09/20/2007,0000,112.00000,114.00000,110.00000,110.50000,4240000
09/21/2007,0000,112.00000,116.00000,112.00000,116.00000,3095000
09/26/2007,0000,118.00000,124.00000,117.50000,124.00000,6003000
09/27/2007,0000,125.00000,129.00000,125.00000,127.00000,5413000
09/28/2007,0000,129.00000,132.00000,128.00000,128.00000,4358000
10/01/2007,0000,129.00000,130.00000,124.50000,125.50000,2651000
10/02/2007,0000,127.00000,128.00000,126.00000,126.50000,2653000
10/03/2007,0000,126.50000,127.50000,124.50000,126.00000,1930000
10/04/2007,0000,125.00000,127.00000,124.50000,125.00000,2865000
10/05/2007,0000,126.00000,129.00000,125.50000,127.00000,2407000
10/08/2007,0000,129.00000,129.00000,123.00000,123.00000,2298000
10/09/2007,0000,124.00000,126.00000,119.50000,123.00000,3626000
10/11/2007,0000,125.00000,125.00000,121.50000,123.00000,1449000
10/12/2007,0000,123.00000,125.00000,122.50000,123.00000,1563000
10/15/2007,0000,124.00000,124.00000,119.50000,120.00000,1697000
10/16/2007,0000,118.50000,124.00000,118.50000,121.50000,2462000
10/17/2007,0000,121.50000,124.00000,120.50000,122.50000,1623000
10/18/2007,0000,124.00000,130.00000,123.00000,130.00000,7115000
10/19/2007,0000,131.00000,131.00000,126.00000,126.00000,2892000
10/22/2007,0000,118.00000,121.00000,117.50000,118.50000,3738000
10/23/2007,0000,120.00000,121.00000,118.50000,119.50000,1868000
10/24/2007,0000,122.00000,122.00000,117.00000,117.00000,2466000
10/25/2007,0000,117.50000,119.00000,112.50000,115.00000,2550000
10/26/2007,0000,114.00000,114.50000,112.50000,113.00000,1607000
10/29/2007,0000,114.00000,115.00000,112.50000,113.00000,2131000
10/30/2007,0000,114.00000,117.50000,114.00000,115.50000,3158000
10/31/2007,0000,116.00000,119.00000,116.00000,119.00000,1664000
11/01/2007,0000,120.00000,120.50000,117.00000,118.00000,2079000
11/02/2007,0000,115.00000,118.00000,112.00000,113.00000,1530000
11/05/2007,0000,113.00000,114.50000,111.00000,113.00000,1400000
11/06/2007,0000,115.00000,115.50000,113.00000,113.50000,1093000
11/07/2007,0000,115.50000,117.00000,112.00000,113.00000,1913000
11/08/2007,0000,110.00000,111.00000,105.50000,105.50000,2326000
11/09/2007,0000,106.00000,111.00000,99.10000,108.00000,4061000
11/12/2007,0000,105.50000,107.00000,102.00000,103.50000,2330000
11/13/2007,0000,105.00000,107.00000,104.00000,105.50000,2047000
11/14/2007,0000,108.50000,109.00000,106.00000,108.00000,1407000
11/15/2007,0000,107.50000,108.00000,105.50000,107.50000,1484000
11/16/2007,0000,105.00000,106.00000,103.00000,104.50000,1703000
11/19/2007,0000,105.00000,107.00000,104.00000,104.00000,1446000
11/20/2007,0000,102.00000,104.00000,100.00000,103.00000,1271000
11/21/2007,0000,103.00000,105.50000,102.00000,102.00000,996000
11/22/2007,0000,100.00000,103.50000,100.00000,101.00000,1048000
11/23/2007,0000,101.00000,102.50000,98.00000,98.00000,1402000
11/26/2007,0000,100.00000,100.00000,97.00000,97.30000,1558000
11/27/2007,0000,94.00000,96.00000,91.10000,93.00000,2976000
11/28/2007,0000,93.00000,94.60000,93.00000,94.40000,2229000
11/29/2007,0000,96.10000,100.50000,96.10000,100.00000,3657000
11/30/2007,0000,101.00000,107.00000,100.00000,102.00000,10055000
12/03/2007,0000,104.00000,106.50000,103.50000,105.50000,2409000
12/04/2007,0000,105.50000,108.50000,104.00000,106.50000,1727000
12/05/2007,0000,111.00000,113.50000,110.00000,113.50000,4046000
12/06/2007,0000,113.50000,114.50000,108.00000,108.00000,3276000
12/07/2007,0000,110.00000,112.50000,109.00000,110.00000,1898000
12/10/2007,0000,109.00000,111.50000,108.00000,108.00000,1284000
12/11/2007,0000,109.50000,109.50000,107.00000,109.50000,1285000
12/12/2007,0000,105.00000,108.00000,105.00000,105.50000,1239000
12/13/2007,0000,105.50000,106.00000,98.20000,98.20000,2097000
12/14/2007,0000,99.00000,101.00000,94.00000,100.00000,1794000
12/17/2007,0000,98.00000,100.00000,94.50000,94.50000,1017000
12/18/2007,0000,93.00000,99.00000,89.00000,98.60000,2559000
12/19/2007,0000,99.10000,102.00000,98.00000,100.00000,1910000
12/20/2007,0000,100.00000,102.00000,94.50000,95.00000,1375000
12/21/2007,0000,96.90000,98.00000,95.00000,95.50000,994000
12/24/2007,0000,97.00000,97.70000,92.80000,97.10000,4660000
12/25/2007,0000,97.00000,97.50000,94.60000,96.10000,1998000
12/26/2007,0000,96.10000,96.60000,94.80000,95.30000,803000
12/27/2007,0000,95.50000,101.00000,95.50000,100.50000,2620000
12/28/2007,0000,100.00000,104.00000,99.00000,101.50000,4182000
12/31/2007,0000,102.50000,103.00000,100.00000,102.00000,942000
01/02/2008,0000,102.00000,108.50000,101.50000,103.50000,4581000
01/03/2008,0000,101.50000,104.00000,99.80000,103.00000,2231000
01/04/2008,0000,102.00000,102.50000,99.00000,99.70000,1873000
01/07/2008,0000,95.50000,96.80000,92.80000,93.00000,2230000
01/08/2008,0000,93.00000,93.90000,89.00000,90.50000,1818000
01/09/2008,0000,87.00000,94.70000,87.00000,94.70000,2307000
01/10/2008,0000,95.70000,96.30000,93.00000,93.00000,1403000
01/11/2008,0000,95.00000,95.20000,93.50000,93.60000,671000
01/14/2008,0000,96.00000,96.00000,93.00000,93.40000,929000
01/15/2008,0000,96.00000,98.30000,95.00000,96.80000,1325000
01/16/2008,0000,94.00000,94.80000,90.10000,90.20000,1709000
01/17/2008,0000,92.20000,95.00000,91.00000,95.00000,1683000
01/18/2008,0000,94.00000,97.60000,92.00000,97.10000,2314000
01/21/2008,0000,97.50000,99.60000,96.00000,96.50000,1548000
01/22/2008,0000,89.80000,92.00000,89.80000,89.80000,1831000
01/23/2008,0000,91.60000,91.60000,83.60000,83.60000,2263000
01/24/2008,0000,86.80000,87.70000,83.40000,83.60000,2720000
01/25/2008,0000,85.00000,87.60000,85.00000,87.50000,1435000
01/28/2008,0000,86.50000,87.00000,81.60000,82.00000,1357000
01/29/2008,0000,82.00000,83.20000,77.00000,81.50000,2780000
01/30/2008,0000,80.00000,83.00000,80.00000,80.90000,1837000
01/31/2008,0000,80.90000,81.60000,77.10000,79.00000,1388000
02/01/2008,0000,80.10000,80.90000,78.80000,79.20000,1903000
02/12/2008,0000,78.70000,79.00000,73.70000,77.00000,2275000
02/13/2008,0000,75.50000,76.00000,72.50000,72.50000,2053000
02/14/2008,0000,75.00000,77.50000,74.00000,77.50000,1975000
02/15/2008,0000,76.30000,78.90000,75.10000,76.90000,2312000
02/18/2008,0000,77.00000,79.70000,76.90000,77.50000,1687000
02/19/2008,0000,78.60000,79.10000,77.50000,78.90000,2030000
02/20/2008,0000,78.90000,83.90000,78.20000,80.10000,4796000
02/21/2008,0000,82.00000,82.50000,81.20000,81.70000,2611000
02/22/2008,0000,79.00000,79.80000,77.50000,79.00000,2374000
02/25/2008,0000,79.20000,79.70000,78.40000,79.00000,1992000
02/26/2008,0000,79.50000,82.00000,79.20000,80.20000,2525000
02/27/2008,0000,81.20000,82.50000,80.70000,82.00000,3235000
02/29/2008,0000,81.80000,87.70000,81.30000,87.70000,5131000
03/03/2008,0000,86.00000,86.00000,82.30000,82.60000,2546000
03/04/2008,0000,82.60000,84.70000,82.60000,83.70000,1879000
03/05/2008,0000,84.50000,84.70000,83.10000,83.20000,1253000
03/06/2008,0000,84.10000,87.10000,84.10000,87.10000,2885000
03/07/2008,0000,86.10000,86.80000,85.80000,86.00000,2044000
03/10/2008,0000,86.50000,87.50000,85.00000,85.00000,1482000
03/11/2008,0000,84.30000,84.90000,83.60000,84.70000,1403000
03/12/2008,0000,87.30000,87.70000,86.00000,86.40000,1667000
03/13/2008,0000,86.80000,87.00000,84.60000,84.60000,1129000
03/14/2008,0000,86.00000,86.00000,82.30000,84.10000,1121000
03/18/2008,0000,80.80000,81.90000,80.10000,80.80000,639000
03/19/2008,0000,82.50000,82.50000,81.00000,81.40000,856000
03/20/2008,0000,81.40000,82.80000,81.00000,82.60000,509000
03/21/2008,0000,83.00000,85.00000,82.70000,84.80000,784000
03/25/2008,0000,89.50000,90.40000,88.00000,89.00000,1081000
03/26/2008,0000,89.00000,89.60000,88.20000,89.30000,656000
03/27/2008,0000,88.00000,88.00000,85.30000,86.50000,529000
03/28/2008,0000,86.50000,88.00000,86.10000,87.00000,764000
03/31/2008,0000,87.20000,90.30000,86.60000,90.10000,1296000
04/01/2008,0000,93.00000,96.40000,92.30000,93.10000,3637000
04/02/2008,0000,94.90000,99.60000,94.50000,99.60000,3078000
04/03/2008,0000,99.80000,106.00000,99.60000,100.00000,3001000
04/07/2008,0000,100.00000,102.50000,99.20000,100.50000,1491000
04/08/2008,0000,101.00000,101.00000,97.40000,97.90000,1319000
04/09/2008,0000,95.00000,97.00000,91.50000,93.00000,2381000
04/10/2008,0000,92.80000,96.50000,92.80000,96.00000,1322000
04/11/2008,0000,96.70000,101.00000,96.70000,98.90000,2475000
04/14/2008,0000,97.10000,97.80000,95.20000,95.90000,1086000
04/15/2008,0000,96.00000,99.50000,96.00000,97.90000,1388000
04/16/2008,0000,98.00000,103.00000,98.00000,103.00000,3410000
04/17/2008,0000,106.00000,110.00000,106.00000,108.00000,7253000
04/18/2008,0000,109.00000,112.50000,106.50000,107.00000,3723000
04/21/2008,0000,108.00000,113.00000,106.00000,112.50000,3252000
04/22/2008,0000,113.00000,115.00000,112.00000,113.50000,3330000
04/23/2008,0000,115.00000,117.50000,112.00000,113.50000,3979000
04/24/2008,0000,111.50000,114.00000,110.00000,111.00000,2200000
04/25/2008,0000,113.50000,118.50000,113.50000,118.50000,6689000
04/28/2008,0000,118.00000,119.00000,114.00000,117.50000,3779000
04/29/2008,0000,118.00000,118.00000,114.50000,114.50000,2017000
04/30/2008,0000,115.00000,117.50000,113.50000,115.50000,3004000
05/02/2008,0000,118.00000,118.00000,111.00000,112.00000,3217000
05/05/2008,0000,114.00000,114.00000,108.00000,110.00000,2305000
05/06/2008,0000,113.50000,117.50000,112.00000,117.50000,4204000
05/07/2008,0000,123.50000,125.50000,122.00000,125.50000,11262000
05/08/2008,0000,124.00000,126.50000,123.00000,126.00000,5887000
05/09/2008,0000,126.00000,126.00000,120.00000,120.00000,2162000
05/12/2008,0000,120.00000,123.50000,117.50000,123.00000,1568000
05/13/2008,0000,124.50000,126.50000,123.00000,123.00000,1858000
05/14/2008,0000,124.50000,126.00000,123.00000,123.00000,1204000
05/15/2008,0000,124.50000,126.00000,121.50000,123.00000,1648000
05/16/2008,0000,124.00000,125.50000,121.50000,123.00000,3019000
05/19/2008,0000,123.00000,124.00000,118.50000,122.50000,1771000
05/20/2008,0000,124.00000,124.00000,117.50000,117.50000,2832000
05/21/2008,0000,116.00000,117.50000,114.00000,116.00000,2240000
05/22/2008,0000,113.50000,115.00000,113.00000,115.00000,973000
05/23/2008,0000,116.50000,116.50000,107.00000,107.00000,4485000
05/26/2008,0000,107.00000,107.00000,101.00000,103.50000,2231000
05/27/2008,0000,103.50000,106.00000,103.00000,105.50000,1133000
05/28/2008,0000,107.00000,107.00000,98.50000,98.50000,2590000
05/29/2008,0000,100.00000,102.50000,98.50000,98.50000,3185000
05/30/2008,0000,100.00000,100.00000,93.00000,94.80000,3421000
06/02/2008,0000,96.50000,101.00000,94.80000,101.00000,2745000
06/03/2008,0000,103.00000,107.00000,102.50000,104.50000,3744000
06/04/2008,0000,106.00000,109.50000,104.50000,107.00000,4762000
06/05/2008,0000,109.00000,112.00000,105.50000,112.00000,4243000
06/06/2008,0000,112.00000,112.00000,107.00000,107.00000,3834000
06/10/2008,0000,108.00000,108.00000,101.50000,101.50000,3019000
06/11/2008,0000,102.00000,107.50000,101.00000,106.50000,4761000
06/12/2008,0000,104.50000,105.00000,101.50000,103.50000,3886000
06/13/2008,0000,104.50000,106.50000,102.00000,105.50000,2149000
06/16/2008,0000,106.50000,106.50000,99.50000,99.50000,2394000
06/17/2008,0000,99.50000,102.50000,93.70000,102.00000,3578000
06/18/2008,0000,100.00000,102.00000,97.50000,98.70000,2231000
06/19/2008,0000,96.20000,96.50000,94.30000,95.70000,2373000
06/20/2008,0000,96.50000,98.50000,94.40000,94.40000,2404000
06/23/2008,0000,93.40000,95.90000,91.00000,95.90000,1815000
06/24/2008,0000,95.00000,95.50000,89.20000,89.20000,2943000
06/25/2008,0000,88.70000,89.70000,84.50000,85.70000,3241000
06/26/2008,0000,85.50000,87.60000,85.30000,85.50000,2352000
06/27/2008,0000,80.00000,81.00000,79.60000,80.00000,3544000
06/30/2008,0000,80.00000,80.40000,78.00000,78.10000,2781000
07/01/2008,0000,78.10000,80.50000,77.90000,79.40000,1972000
07/02/2008,0000,81.00000,84.90000,80.20000,84.90000,2286000
07/03/2008,0000,84.90000,90.80000,83.60000,90.80000,3700000
07/04/2008,0000,91.00000,95.30000,87.20000,87.20000,4503000
07/07/2008,0000,87.40000,90.90000,85.10000,90.00000,1736000
07/08/2008,0000,89.50000,89.50000,83.80000,84.10000,1740000
07/09/2008,0000,86.00000,88.90000,86.00000,87.00000,1502000
07/10/2008,0000,86.00000,90.00000,86.00000,88.50000,1222000
07/11/2008,0000,90.00000,91.40000,88.70000,90.10000,2502000
07/14/2008,0000,89.50000,91.10000,89.10000,90.50000,1946000
07/15/2008,0000,89.50000,90.30000,85.80000,86.00000,1222000
07/16/2008,0000,87.00000,88.50000,83.50000,84.70000,1238000
07/17/2008,0000,90.60000,90.60000,90.60000,90.60000,905000
07/18/2008,0000,94.20000,94.20000,87.10000,88.20000,3043000
07/21/2008,0000,92.00000,92.00000,89.00000,91.00000,2077000
07/22/2008,0000,91.30000,94.50000,91.30000,93.40000,3419000
07/23/2008,0000,93.40000,93.40000,88.50000,89.30000,5430000
07/24/2008,0000,89.80000,91.50000,88.60000,90.30000,1736000
07/25/2008,0000,87.10000,87.80000,84.00000,84.00000,3558000
07/29/2008,0000,79.60000,80.60000,78.20000,80.30000,4339000
07/30/2008,0000,81.50000,82.60000,77.10000,77.80000,3832000
07/31/2008,0000,77.80000,80.00000,77.10000,77.10000,4284000
08/01/2008,0000,77.00000,77.00000,71.90000,74.80000,3836000
08/04/2008,0000,73.80000,76.60000,73.00000,74.20000,2341000
08/05/2008,0000,75.00000,75.40000,69.80000,71.00000,3824000
08/06/2008,0000,73.00000,75.80000,72.50000,75.80000,2381000
08/07/2008,0000,78.30000,81.10000,78.00000,81.10000,2048000
08/08/2008,0000,83.80000,86.50000,83.30000,85.40000,5376000
08/11/2008,0000,88.60000,89.50000,86.10000,86.40000,1858000
08/12/2008,0000,85.90000,89.30000,84.70000,88.30000,2619000
08/13/2008,0000,87.00000,87.50000,85.80000,87.50000,2209000
08/14/2008,0000,87.50000,90.10000,86.50000,88.30000,2391000
08/15/2008,0000,90.00000,92.30000,87.60000,87.60000,3030000
08/18/2008,0000,90.10000,90.10000,84.20000,85.10000,2610000
08/19/2008,0000,83.00000,86.40000,83.00000,85.50000,1571000
08/20/2008,0000,83.60000,85.20000,82.00000,85.00000,2180000
08/21/2008,0000,89.90000,89.90000,83.30000,83.30000,1500000
08/22/2008,0000,85.20000,85.20000,79.00000,82.50000,2007000
08/25/2008,0000,82.50000,83.10000,81.00000,82.50000,833000
08/26/2008,0000,81.00000,82.30000,80.60000,81.80000,715000
08/27/2008,0000,81.30000,84.60000,81.00000,84.00000,1297000
08/28/2008,0000,84.60000,86.50000,84.20000,84.30000,1296000
08/29/2008,0000,85.30000,85.30000,82.80000,83.20000,3934000
09/01/2008,0000,82.00000,84.00000,81.60000,84.00000,1970000
09/02/2008,0000,84.50000,85.30000,82.50000,84.50000,3991000
09/03/2008,0000,83.50000,83.80000,78.60000,79.80000,5829000
09/04/2008,0000,80.00000,81.10000,79.00000,79.80000,2627000
09/05/2008,0000,78.50000,80.00000,76.80000,80.00000,1897000
09/08/2008,0000,83.00000,84.80000,82.30000,82.90000,2550000
09/09/2008,0000,80.50000,81.00000,79.10000,79.70000,1643000
09/10/2008,0000,81.00000,82.00000,80.00000,80.00000,1045000
09/11/2008,0000,82.00000,82.00000,78.50000,79.50000,1293000
09/12/2008,0000,80.70000,80.70000,76.50000,77.00000,1152000
09/15/2008,0000,76.00000,76.00000,71.70000,71.70000,657000
09/16/2008,0000,66.70000,67.00000,66.70000,66.70000,1073000
09/17/2008,0000,62.20000,71.30000,62.10000,62.10000,2068000
09/18/2008,0000,51.30000,51.70000,51.30000,51.30000,1372000
09/19/2008,0000,53.50000,54.80000,52.50000,54.80000,4226000
09/22/2008,0000,58.30000,58.30000,54.80000,57.20000,4105000
09/23/2008,0000,56.00000,59.30000,55.50000,58.70000,3473000
09/24/2008,0000,57.00000,60.00000,56.50000,58.20000,2478000
09/25/2008,0000,57.90000,60.50000,57.70000,58.20000,3494000
09/26/2008,0000,59.00000,59.10000,54.20000,54.20000,1827000
09/30/2008,0000,50.50000,50.50000,50.50000,50.50000,739000
10/01/2008,0000,52.50000,54.00000,51.70000,52.30000,1240000
10/02/2008,0000,52.30000,53.50000,51.00000,51.00000,765000
10/03/2008,0000,50.50000,54.40000,50.50000,54.00000,1102000
10/06/2008,0000,52.40000,52.80000,50.70000,50.90000,1158000
10/07/2008,0000,49.80000,51.90000,49.00000,51.50000,747000
10/08/2008,0000,50.80000,51.80000,48.30000,48.30000,1557000
10/09/2008,0000,48.30000,51.50000,48.30000,49.25000,1287000
10/13/2008,0000,48.10000,52.50000,47.90000,52.50000,1710000
10/14/2008,0000,56.10000,56.10000,56.10000,56.10000,656000
10/15/2008,0000,55.50000,57.40000,54.50000,56.90000,1475000
10/16/2008,0000,55.00000,55.00000,55.00000,55.00000,516000
10/17/2008,0000,55.00000,57.00000,53.10000,53.10000,1262000
10/20/2008,0000,51.50000,54.00000,51.30000,54.00000,1160000
10/21/2008,0000,54.80000,54.80000,53.00000,54.00000,1654000
10/22/2008,0000,52.40000,55.00000,52.40000,54.00000,1094000
10/23/2008,0000,52.20000,53.00000,52.20000,52.20000,1029000
10/24/2008,0000,51.00000,51.20000,50.40000,50.40000,709000
10/27/2008,0000,47.10000,51.50000,47.10000,48.00000,913000
10/28/2008,0000,46.70000,49.50000,44.65000,48.50000,1776000
10/29/2008,0000,51.80000,51.80000,49.50000,49.50000,1690000
10/30/2008,0000,50.60000,52.90000,50.30000,52.90000,1152000
10/31/2008,0000,53.00000,56.40000,52.90000,55.50000,1648000
11/03/2008,0000,55.50000,56.20000,53.80000,55.50000,1093000
11/04/2008,0000,54.10000,55.00000,51.80000,55.00000,1783000
11/05/2008,0000,55.90000,57.20000,54.10000,55.00000,1388000
11/06/2008,0000,51.90000,52.90000,51.20000,51.20000,1226000
11/07/2008,0000,48.10000,52.60000,48.10000,51.50000,1133000
11/10/2008,0000,51.50000,52.30000,50.30000,51.20000,589000
11/11/2008,0000,50.00000,52.00000,49.50000,50.40000,611000
11/12/2008,0000,50.60000,52.00000,50.20000,50.60000,451000
11/13/2008,0000,49.20000,49.90000,47.20000,48.50000,907000
11/14/2008,0000,50.00000,50.50000,48.15000,48.65000,924000
11/17/2008,0000,47.20000,48.50000,45.25000,45.60000,1398000
11/18/2008,0000,44.00000,44.70000,42.45000,42.75000,1097000
11/19/2008,0000,41.60000,42.30000,40.00000,40.90000,1098000
11/20/2008,0000,38.50000,39.40000,38.05000,38.05000,935000
11/21/2008,0000,36.70000,40.10000,36.10000,39.60000,1362000
11/24/2008,0000,39.60000,40.70000,38.60000,39.95000,1166000
11/25/2008,0000,42.70000,42.70000,42.00000,42.70000,690000
11/26/2008,0000,42.95000,44.80000,42.65000,42.65000,996000
11/27/2008,0000,43.60000,45.60000,43.60000,45.60000,812000
11/28/2008,0000,46.60000,46.80000,45.10000,45.60000,1251000
12/01/2008,0000,45.60000,46.95000,45.20000,46.50000,1138000
12/02/2008,0000,43.25000,44.50000,43.25000,43.25000,1858000
12/03/2008,0000,43.60000,44.05000,43.10000,43.90000,1198000
12/04/2008,0000,44.50000,45.50000,43.90000,44.30000,898000
12/05/2008,0000,44.00000,44.60000,43.10000,43.60000,449000
12/08/2008,0000,44.60000,46.65000,44.60000,46.65000,1249000
12/09/2008,0000,47.30000,49.80000,47.30000,48.00000,1530000
12/10/2008,0000,49.60000,51.00000,48.90000,51.00000,1907000
12/11/2008,0000,50.80000,54.00000,50.00000,53.80000,2382000
12/12/2008,0000,53.20000,54.50000,50.10000,50.10000,1322000
12/15/2008,0000,51.70000,53.00000,51.00000,51.70000,1088000
12/16/2008,0000,50.60000,52.00000,50.10000,51.90000,617000
12/17/2008,0000,54.00000,54.40000,52.00000,52.80000,1769000
12/18/2008,0000,52.80000,56.40000,52.40000,56.40000,3069000
12/19/2008,0000,56.80000,60.30000,56.80000,60.30000,4240000
12/22/2008,0000,60.80000,63.50000,58.30000,60.00000,4152000
12/23/2008,0000,60.00000,60.00000,55.80000,57.10000,1819000
12/24/2008,0000,54.80000,58.60000,54.80000,57.10000,1380000
12/25/2008,0000,58.00000,61.00000,58.00000,61.00000,2897000
12/26/2008,0000,61.00000,62.10000,59.60000,60.20000,1706000
12/29/2008,0000,59.30000,60.40000,58.90000,59.90000,785000
12/30/2008,0000,60.00000,62.70000,60.00000,62.70000,2447000
12/31/2008,0000,63.00000,63.00000,60.10000,60.50000,1334000
01/05/2009,0000,62.00000,62.70000,60.10000,60.10000,1250000
01/06/2009,0000,62.00000,63.20000,61.00000,61.30000,3158000
01/07/2009,0000,63.50000,65.50000,63.00000,65.50000,4469000
01/08/2009,0000,65.00000,65.20000,62.50000,63.00000,3129000
01/09/2009,0000,64.80000,64.80000,62.00000,62.00000,1931000
01/12/2009,0000,61.50000,61.60000,59.60000,59.60000,1371000
01/13/2009,0000,59.00000,59.00000,57.60000,58.70000,1716000
01/14/2009,0000,59.70000,62.80000,59.50000,62.80000,5282000
01/15/2009,0000,60.00000,60.70000,58.60000,58.60000,2239000
01/16/2009,0000,60.40000,60.40000,59.50000,59.50000,2144000
01/19/2009,0000,61.50000,62.10000,60.80000,60.80000,1412000
01/20/2009,0000,60.00000,60.50000,58.60000,59.60000,1260000
01/21/2009,0000,58.70000,62.00000,58.60000,60.20000,1520000
02/02/2009,0000,64.40000,64.40000,64.00000,64.40000,4356000
02/03/2009,0000,64.30000,67.60000,64.30000,66.10000,5093000
02/04/2009,0000,67.50000,69.50000,66.80000,69.00000,2594000
02/05/2009,0000,68.00000,68.70000,66.60000,67.80000,2484000
02/06/2009,0000,69.70000,72.50000,68.80000,71.20000,2792000
02/09/2009,0000,72.40000,72.50000,68.90000,68.90000,2016000
02/10/2009,0000,70.90000,72.00000,69.90000,70.50000,2623000
02/11/2009,0000,69.00000,71.00000,68.80000,70.80000,2057000
02/12/2009,0000,70.80000,71.20000,65.90000,65.90000,2933000
02/13/2009,0000,66.00000,67.20000,65.70000,66.30000,3784000
02/16/2009,0000,66.30000,66.30000,63.60000,64.50000,3425000
02/17/2009,0000,64.00000,64.00000,61.30000,61.80000,2757000
02/18/2009,0000,62.00000,63.80000,62.00000,63.80000,2954000
02/19/2009,0000,63.80000,64.50000,62.50000,63.50000,1561000
02/20/2009,0000,62.90000,63.90000,61.80000,61.90000,1798000
02/23/2009,0000,62.50000,66.20000,62.10000,66.20000,5219000
02/24/2009,0000,65.80000,68.60000,65.40000,66.50000,5541000
02/25/2009,0000,68.50000,68.50000,67.00000,67.00000,4798000
02/26/2009,0000,67.60000,70.30000,67.30000,68.80000,3640000
02/27/2009,0000,70.00000,72.20000,70.00000,70.80000,4499000
03/02/2009,0000,70.80000,70.80000,66.20000,67.40000,1955000
03/03/2009,0000,67.40000,69.00000,66.00000,68.20000,2152000
03/04/2009,0000,68.00000,70.20000,67.50000,68.60000,2259000
03/05/2009,0000,69.40000,72.00000,68.80000,70.30000,2919000
03/06/2009,0000,70.30000,72.90000,70.30000,71.30000,3737000
03/09/2009,0000,71.50000,72.40000,69.50000,69.80000,2015000
03/10/2009,0000,69.50000,71.10000,69.10000,70.00000,2330000
03/11/2009,0000,71.00000,71.50000,69.00000,69.00000,1405000
03/12/2009,0000,69.00000,71.00000,69.00000,70.00000,1369000
03/13/2009,0000,71.50000,72.10000,70.50000,71.50000,2298000
03/16/2009,0000,72.40000,73.20000,71.50000,71.90000,1709000
03/17/2009,0000,71.40000,72.60000,69.20000,70.00000,3786000
03/18/2009,0000,70.40000,70.50000,69.00000,69.20000,3767000
03/19/2009,0000,69.50000,70.10000,68.00000,68.00000,1945000
03/20/2009,0000,68.00000,69.80000,67.60000,68.00000,2762000
03/23/2009,0000,68.70000,70.50000,68.30000,70.50000,1886000
03/24/2009,0000,71.50000,71.50000,69.40000,70.30000,2471000
03/25/2009,0000,70.30000,75.20000,70.00000,75.20000,6535000
03/26/2009,0000,78.30000,80.40000,78.00000,80.40000,6934000
03/27/2009,0000,83.00000,85.00000,81.30000,81.30000,4436000
03/30/2009,0000,80.10000,80.10000,75.70000,75.70000,4411000
03/31/2009,0000,75.70000,76.60000,73.80000,74.00000,3078000
04/01/2009,0000,77.80000,78.50000,76.10000,77.50000,3050000
04/02/2009,0000,78.50000,78.70000,74.50000,76.00000,3631000
04/03/2009,0000,76.00000,77.30000,75.00000,75.90000,3083000
04/06/2009,0000,76.50000,78.60000,75.50000,76.50000,3259000
04/07/2009,0000,75.60000,79.50000,75.60000,79.50000,4177000
04/08/2009,0000,79.00000,82.50000,78.50000,80.30000,5746000
04/09/2009,0000,82.00000,85.80000,81.40000,85.00000,4194000
04/10/2009,0000,85.30000,85.80000,82.60000,85.00000,2546000
04/13/2009,0000,87.00000,87.00000,83.80000,84.50000,2209000
04/14/2009,0000,83.00000,85.00000,82.50000,84.90000,1029000
04/15/2009,0000,85.00000,90.80000,84.90000,90.30000,3813000
04/16/2009,0000,93.30000,95.00000,91.00000,93.30000,4122000
04/17/2009,0000,94.00000,94.80000,87.00000,87.20000,2285000
04/20/2009,0000,87.20000,89.10000,87.00000,87.60000,1910000
04/21/2009,0000,86.90000,89.00000,86.10000,88.90000,1670000
04/22/2009,0000,90.50000,94.60000,89.40000,92.90000,3389000
04/23/2009,0000,95.00000,95.00000,90.50000,91.90000,1895000
04/24/2009,0000,92.10000,93.60000,91.00000,92.00000,1841000
04/27/2009,0000,93.50000,93.50000,85.60000,85.60000,2355000
04/28/2009,0000,91.50000,91.50000,85.60000,87.30000,4108000
04/29/2009,0000,87.50000,88.40000,83.00000,85.00000,2294000
04/30/2009,0000,90.90000,90.90000,87.00000,90.90000,2903000
05/04/2009,0000,92.30000,97.20000,92.30000,94.90000,2834000
05/05/2009,0000,94.10000,96.00000,92.30000,93.00000,2092000
05/06/2009,0000,93.00000,99.50000,93.00000,99.50000,3888000
05/07/2009,0000,100.00000,100.00000,93.90000,96.30000,3770000
05/08/2009,0000,95.80000,99.50000,94.80000,99.00000,2907000
05/11/2009,0000,99.00000,101.00000,97.10000,97.50000,2184000
05/12/2009,0000,93.60000,96.30000,91.00000,93.40000,3127000
05/13/2009,0000,93.00000,95.00000,91.10000,92.50000,2517000
05/14/2009,0000,91.50000,95.00000,91.20000,92.10000,2461000
05/15/2009,0000,93.50000,94.30000,91.00000,91.60000,3473000
05/18/2009,0000,91.00000,93.40000,90.80000,92.80000,2929000
05/19/2009,0000,94.30000,96.00000,93.40000,94.90000,5266000
05/20/2009,0000,95.30000,97.00000,93.70000,94.20000,3723000
05/21/2009,0000,94.00000,94.00000,91.00000,91.50000,4092000
05/22/2009,0000,90.00000,91.20000,89.10000,89.20000,6200000
05/25/2009,0000,89.20000,90.90000,86.20000,87.00000,4974000
05/26/2009,0000,85.10000,86.50000,84.00000,84.60000,4759000
05/27/2009,0000,85.20000,86.90000,84.70000,85.80000,4284000
06/01/2009,0000,85.80000,85.80000,81.50000,82.00000,4841000
06/02/2009,0000,83.20000,85.60000,83.20000,84.70000,5114000
06/03/2009,0000,85.00000,85.60000,82.00000,82.30000,3389000
06/04/2009,0000,82.40000,85.00000,82.40000,85.00000,3328000
06/05/2009,0000,85.60000,86.20000,83.30000,83.30000,2899000
06/08/2009,0000,84.50000,84.50000,80.70000,80.70000,2536000
06/09/2009,0000,81.00000,81.60000,78.60000,79.00000,2729000
06/10/2009,0000,81.00000,81.50000,79.50000,80.50000,2419000
06/11/2009,0000,80.50000,82.50000,79.70000,82.50000,1764000
06/12/2009,0000,82.50000,82.50000,79.70000,80.50000,2061000
06/15/2009,0000,79.50000,79.50000,75.00000,75.50000,2255000
06/16/2009,0000,75.70000,80.50000,75.70000,80.00000,2664000
06/17/2009,0000,79.50000,80.30000,77.00000,77.60000,1869000
06/18/2009,0000,77.90000,79.10000,76.40000,76.70000,950000
06/19/2009,0000,77.90000,78.70000,76.90000,77.90000,936000
06/22/2009,0000,79.00000,81.00000,77.50000,80.30000,1164000
06/23/2009,0000,79.90000,80.20000,78.00000,79.50000,1034000
06/24/2009,0000,79.80000,83.60000,78.50000,80.80000,2206000
06/25/2009,0000,82.00000,83.90000,81.20000,82.10000,1734000
06/26/2009,0000,82.90000,84.50000,82.50000,83.00000,1946000
06/29/2009,0000,84.40000,84.40000,81.50000,81.90000,1174000
06/30/2009,0000,82.90000,84.40000,82.50000,83.00000,1124000
07/01/2009,0000,83.80000,84.30000,83.30000,83.30000,1026000
07/02/2009,0000,84.10000,85.80000,84.00000,84.10000,3097000
07/03/2009,0000,84.50000,85.50000,83.80000,85.00000,1335000
07/06/2009,0000,85.00000,86.40000,84.20000,85.00000,1575000
07/07/2009,0000,84.60000,88.20000,84.20000,87.50000,3252000
07/08/2009,0000,87.70000,88.90000,86.30000,86.50000,2212000
07/09/2009,0000,86.80000,88.30000,86.80000,86.80000,1809000
07/10/2009,0000,86.80000,88.40000,86.00000,88.10000,2854000
07/13/2009,0000,88.10000,88.70000,86.50000,86.70000,1978000
07/14/2009,0000,87.80000,89.60000,87.10000,88.80000,2151000
07/15/2009,0000,90.00000,93.50000,89.20000,92.50000,5559000
07/16/2009,0000,94.00000,94.40000,91.60000,91.70000,3492000
07/17/2009,0000,92.50000,98.10000,92.50000,98.10000,7955000
07/20/2009,0000,100.00000,104.50000,99.10000,103.00000,13382000
07/21/2009,0000,102.50000,104.50000,98.00000,101.50000,6987000
07/22/2009,0000,102.00000,103.50000,100.00000,102.00000,3599000
07/23/2009,0000,102.00000,103.00000,99.90000,100.50000,4218000
07/24/2009,0000,101.50000,107.50000,101.50000,103.00000,9817000
07/27/2009,0000,103.00000,105.50000,102.00000,103.00000,3506000
07/28/2009,0000,103.00000,107.00000,103.00000,104.00000,5356000
07/29/2009,0000,106.00000,109.00000,103.00000,104.00000,6175000
07/30/2009,0000,103.50000,104.00000,98.60000,99.70000,5159000
07/31/2009,0000,101.50000,106.50000,100.00000,104.50000,6716000
08/03/2009,0000,105.00000,109.50000,105.00000,105.00000,4629000
08/04/2009,0000,107.00000,108.00000,100.00000,100.50000,5300000
08/05/2009,0000,102.00000,102.50000,98.00000,98.00000,5743000
08/06/2009,0000,103.50000,104.50000,101.50000,104.50000,14068000
08/10/2009,0000,104.00000,110.00000,104.00000,106.50000,8233000
08/11/2009,0000,108.00000,113.50000,105.50000,113.50000,8038000
08/12/2009,0000,114.50000,116.00000,112.00000,113.50000,5795000
08/13/2009,0000,114.50000,116.00000,111.50000,114.00000,5472000
08/14/2009,0000,115.50000,116.00000,112.50000,113.50000,2787000
08/17/2009,0000,112.50000,112.50000,108.50000,109.00000,3432000
08/18/2009,0000,108.00000,110.00000,104.00000,107.00000,5720000
08/19/2009,0000,108.50000,110.50000,106.00000,110.00000,4636000
08/20/2009,0000,110.50000,110.50000,105.00000,110.00000,6354000
08/21/2009,0000,109.50000,111.50000,102.50000,102.50000,5192000
08/24/2009,0000,105.00000,109.00000,104.50000,108.00000,5837000
08/25/2009,0000,109.00000,109.50000,107.00000,108.50000,2165000
08/26/2009,0000,110.00000,110.00000,103.00000,106.00000,5043000
08/27/2009,0000,104.00000,107.50000,104.00000,107.00000,2161000
08/28/2009,0000,108.00000,108.50000,106.50000,107.50000,1705000
08/31/2009,0000,108.50000,112.00000,108.00000,109.50000,2386000
09/01/2009,0000,111.00000,117.00000,110.00000,117.00000,5378000
09/02/2009,0000,117.00000,122.50000,116.00000,121.50000,7210000
09/03/2009,0000,113.00000,116.00000,112.50000,113.50000,7972000
09/04/2009,0000,115.00000,116.50000,113.00000,113.00000,4329000
09/07/2009,0000,114.50000,117.00000,114.00000,115.50000,4007000
09/08/2009,0000,112.00000,112.50000,109.00000,110.50000,5838000
09/09/2009,0000,112.00000,112.00000,107.50000,108.00000,2499000
09/10/2009,0000,112.00000,112.00000,108.00000,110.50000,2352000
09/11/2009,0000,109.50000,111.50000,109.50000,111.50000,1210000
09/14/2009,0000,112.50000,114.50000,112.00000,112.00000,2421000
09/15/2009,0000,113.00000,114.50000,112.50000,114.00000,1992000
09/16/2009,0000,115.00000,116.00000,112.00000,114.00000,2267000
09/17/2009,0000,115.00000,115.50000,113.50000,114.00000,2665000
09/18/2009,0000,116.00000,116.50000,114.50000,116.00000,3026000
09/21/2009,0000,117.00000,117.50000,115.00000,115.50000,1683000
09/22/2009,0000,116.50000,117.50000,114.50000,114.50000,2208000
09/23/2009,0000,115.00000,115.50000,110.00000,111.50000,4302000
09/24/2009,0000,111.50000,111.50000,109.50000,110.50000,1830000
09/25/2009,0000,111.00000,112.50000,111.00000,111.50000,832000
09/28/2009,0000,112.50000,114.50000,110.50000,111.50000,1893000
09/29/2009,0000,113.00000,114.00000,112.00000,113.50000,1714000
09/30/2009,0000,114.00000,116.50000,112.50000,115.00000,3467000
10/01/2009,0000,115.50000,116.00000,112.50000,113.50000,1406000
10/02/2009,0000,112.00000,116.00000,111.50000,114.00000,2147000
10/05/2009,0000,115.00000,117.00000,114.50000,116.50000,2640000
10/06/2009,0000,117.50000,117.50000,115.50000,115.50000,2826000
10/07/2009,0000,118.00000,120.00000,117.00000,118.00000,3805000
10/08/2009,0000,120.00000,120.00000,113.00000,113.00000,3736000
10/09/2009,0000,115.00000,115.00000,112.00000,114.50000,2426000
10/12/2009,0000,114.50000,116.50000,114.00000,116.50000,1743000
10/13/2009,0000,115.50000,118.00000,114.00000,117.50000,1780000
10/14/2009,0000,118.50000,120.50000,118.00000,119.50000,3003000
10/15/2009,0000,120.50000,121.00000,117.50000,117.50000,2109000
10/16/2009,0000,118.00000,118.50000,116.00000,117.50000,1262000
10/19/2009,0000,116.00000,117.00000,115.50000,116.00000,1379000
10/20/2009,0000,116.50000,117.00000,114.50000,115.00000,1951000
10/21/2009,0000,117.00000,117.50000,114.00000,114.00000,3107000
10/22/2009,0000,114.00000,115.00000,110.50000,111.00000,4076000
10/23/2009,0000,112.50000,113.00000,111.00000,112.00000,1525000
10/26/2009,0000,113.00000,114.00000,111.50000,112.00000,986000
10/27/2009,0000,112.00000,112.50000,111.00000,112.50000,1017000
10/28/2009,0000,112.50000,113.50000,110.00000,111.00000,1633000
10/29/2009,0000,109.50000,110.00000,105.00000,106.00000,4099000
10/30/2009,0000,107.50000,108.00000,103.00000,103.50000,3268000
11/02/2009,0000,102.00000,104.50000,101.50000,104.00000,3980000
11/03/2009,0000,104.50000,107.00000,104.50000,105.50000,3005000
11/04/2009,0000,108.00000,108.50000,106.00000,107.00000,4082000
11/05/2009,0000,108.00000,108.00000,103.50000,104.00000,4093000
11/06/2009,0000,106.50000,106.50000,103.50000,104.00000,1867000
11/09/2009,0000,104.00000,104.00000,101.00000,103.00000,2954000
11/10/2009,0000,105.00000,105.00000,102.00000,103.50000,2746000
11/11/2009,0000,103.50000,104.50000,102.00000,104.00000,1593000
11/12/2009,0000,104.50000,108.50000,104.50000,107.50000,5629000
11/13/2009,0000,107.50000,108.00000,105.50000,105.50000,1757000
11/16/2009,0000,106.50000,107.00000,105.50000,106.50000,1439000
11/17/2009,0000,107.50000,107.50000,104.00000,104.00000,1889000
11/18/2009,0000,105.00000,106.00000,102.50000,105.00000,3766000
11/19/2009,0000,105.00000,105.50000,103.50000,104.50000,2973000
11/20/2009,0000,104.50000,106.50000,104.00000,104.50000,2730000
11/23/2009,0000,105.00000,105.50000,102.50000,103.00000,2838000
11/24/2009,0000,104.00000,105.50000,103.00000,105.00000,1789000
11/25/2009,0000,105.00000,106.00000,104.00000,104.00000,2926000
11/26/2009,0000,105.00000,105.50000,103.00000,103.50000,1574000
11/27/2009,0000,101.50000,102.50000,100.00000,100.00000,2262000
11/30/2009,0000,101.50000,101.50000,100.50000,101.00000,1458000
12/01/2009,0000,101.50000,101.50000,98.90000,100.00000,3297000
12/02/2009,0000,101.00000,103.50000,100.50000,101.50000,4142000
12/03/2009,0000,102.00000,104.00000,101.50000,103.50000,2604000
12/04/2009,0000,103.00000,103.50000,99.60000,99.90000,3894000
12/07/2009,0000,101.50000,103.50000,101.00000,103.00000,3121000
12/08/2009,0000,104.00000,106.00000,103.00000,104.50000,3044000
12/09/2009,0000,104.50000,105.50000,103.00000,103.00000,1635000
12/11/2009,0000,103.00000,103.50000,101.50000,103.50000,1460000
12/14/2009,0000,104.00000,104.50000,102.00000,103.00000,1202000
12/15/2009,0000,103.00000,103.50000,102.50000,102.50000,777000
12/16/2009,0000,102.50000,103.50000,101.00000,103.50000,1171000
12/17/2009,0000,106.00000,110.50000,106.00000,110.50000,15314000
12/18/2009,0000,110.50000,112.00000,108.00000,110.50000,4996000
12/21/2009,0000,111.50000,112.00000,108.50000,109.00000,3465000
12/22/2009,0000,110.50000,114.00000,110.50000,113.00000,7928000
12/23/2009,0000,114.00000,117.00000,113.00000,116.50000,8754000
12/25/2009,0000,122.00000,122.00000,118.50000,119.00000,3291000
12/28/2009,0000,119.50000,120.50000,117.00000,119.00000,2504000
12/29/2009,0000,119.00000,121.50000,118.50000,119.00000,4551160
