DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,366.19000,366.67001,358.10001,358.10001,3222400
04/03/2007,0000,358.10001,367.62000,357.62000,367.62000,5949300
04/04/2007,0000,368.57001,370.95001,364.76001,366.67001,4742800
04/09/2007,0000,366.67001,369.51999,363.81000,369.04999,3072300
04/10/2007,0000,371.42999,373.32999,367.62000,373.32999,2668000
04/11/2007,0000,376.19000,376.19000,370.48001,374.76001,4425700
04/12/2007,0000,372.38000,380.95001,371.42999,378.57001,5245800
04/13/2007,0000,379.04999,380.00000,370.48001,370.48001,2667000
04/16/2007,0000,376.19000,382.85999,370.00000,371.42999,5242600
04/17/2007,0000,371.42999,374.29001,360.00000,365.70999,4728100
04/18/2007,0000,365.70999,374.76001,363.81000,373.32999,3171000
04/19/2007,0000,371.42999,373.32999,363.81000,363.81000,4327000
04/20/2007,0000,366.67001,370.48001,365.70999,369.51999,1743000
04/23/2007,0000,375.70999,382.85999,372.38000,380.95001,5923000
04/24/2007,0000,380.95001,391.42999,379.04999,389.51999,6334600
04/25/2007,0000,388.57001,393.81000,387.14001,390.00000,4366900
04/26/2007,0000,395.23999,395.23999,386.67001,386.67001,3144700
04/27/2007,0000,387.62000,392.38000,386.19000,386.67001,3253900
04/30/2007,0000,386.67001,398.10001,386.67001,398.10001,7498000
05/02/2007,0000,399.04999,411.42999,394.29001,410.48001,6953100
05/03/2007,0000,413.32999,414.29001,401.42999,410.95001,5969200
05/04/2007,0000,421.89999,439.51999,421.89999,439.04999,11431300
05/07/2007,0000,445.70999,457.14001,442.85999,447.62000,7085400
05/08/2007,0000,438.57001,451.89999,438.57001,450.48001,3787300
05/09/2007,0000,450.48001,451.42999,431.42999,434.29001,6961500
05/10/2007,0000,438.10001,449.51999,438.10001,447.62000,5269900
05/11/2007,0000,445.70999,452.38000,441.42999,449.51999,3415600
05/14/2007,0000,452.85999,476.19000,449.04999,475.70999,9615900
05/15/2007,0000,471.42999,472.85999,454.29001,457.62000,6603400
05/16/2007,0000,457.62000,460.95001,444.76001,448.10001,7629300
05/17/2007,0000,450.95001,459.04999,443.81000,443.81000,6056400
05/18/2007,0000,450.48001,452.38000,446.67001,449.04999,6516300
05/21/2007,0000,452.38000,460.00000,452.38000,452.38000,6041700
05/22/2007,0000,459.51999,471.42999,455.23999,469.51999,7053900
05/23/2007,0000,474.76001,480.00000,461.89999,462.85999,6636000
05/24/2007,0000,473.32999,495.23999,470.48001,493.32999,14128800
05/25/2007,0000,488.57001,504.76001,483.81000,501.89999,7813000
05/28/2007,0000,504.76001,506.67001,485.70999,487.62000,6015400
05/29/2007,0000,492.38000,502.85999,485.70999,493.32999,6846000
05/30/2007,0000,493.32999,500.00000,490.48001,494.29001,4572700
05/31/2007,0000,500.00000,506.67001,494.29001,498.10001,6770400
06/01/2007,0000,500.95001,510.48001,500.00000,505.70999,8185800
06/04/2007,0000,509.51999,514.28998,505.70999,509.51999,5661600
06/05/2007,0000,507.62000,507.62000,493.32999,495.23999,8781100
06/06/2007,0000,500.00000,505.70999,484.76001,493.32999,7453900
06/07/2007,0000,493.32999,500.95001,487.62000,500.00000,8298100
06/08/2007,0000,490.48001,497.14001,490.48001,493.32999,5301400
06/11/2007,0000,498.10001,500.00000,493.32999,496.19000,5671000
06/12/2007,0000,495.23999,496.19000,477.14001,480.95001,8739100
06/13/2007,0000,478.10001,485.70999,463.32999,466.67001,8814700
06/14/2007,0000,474.29001,487.62000,474.29001,481.89999,10591300
06/15/2007,0000,485.70999,502.85999,484.76001,500.00000,11069100
06/20/2007,0000,500.00000,500.00000,474.76001,488.57001,16887100
06/21/2007,0000,482.85999,482.85999,468.57001,471.89999,16939600
06/22/2007,0000,467.62000,481.89999,464.76001,480.95001,7384600
06/25/2007,0000,479.04999,493.32999,479.04999,487.62000,9676800
06/26/2007,0000,492.38000,493.32999,482.85999,484.76001,4334400
06/27/2007,0000,484.76001,487.62000,475.23999,480.95001,4040400
06/28/2007,0000,487.62000,489.51999,480.00000,481.89999,3892300
06/29/2007,0000,487.62000,495.23999,481.89999,487.62000,7897000
07/02/2007,0000,490.48001,491.42999,485.70999,488.57001,2837100
07/03/2007,0000,494.29001,504.76001,492.38000,492.38000,5953500
07/04/2007,0000,497.14001,526.66998,497.14001,522.85999,12492900
07/05/2007,0000,528.57001,557.14001,528.57001,548.57001,11280100
07/06/2007,0000,553.33002,566.66998,540.00000,563.81000,10543000
07/09/2007,0000,569.52002,592.38000,564.76001,592.38000,7746900
07/10/2007,0000,594.28998,596.19000,577.14001,586.66998,6037500
07/11/2007,0000,580.95001,584.76001,568.57001,569.52002,7242900
07/12/2007,0000,571.42999,579.04999,548.57001,548.57001,11481700
07/13/2007,0000,558.09998,567.62000,552.38000,560.95001,7960000
07/16/2007,0000,588.00000,588.00000,565.00000,566.00000,6093000
07/17/2007,0000,540.00000,557.14001,529.52002,557.14001,5838000
07/18/2007,0000,557.14001,570.47998,547.62000,547.62000,5744500
07/19/2007,0000,553.33002,570.47998,553.33002,570.47998,5604900
07/20/2007,0000,574.28998,585.71002,574.28998,583.81000,4456200
07/23/2007,0000,582.85999,596.19000,576.19000,589.52002,5361300
07/24/2007,0000,592.38000,598.09998,576.19000,598.09998,10502100
07/25/2007,0000,595.00000,610.00000,585.00000,599.00000,9949000
07/26/2007,0000,610.00000,620.00000,582.00000,583.00000,7432000
07/27/2007,0000,565.00000,576.00000,559.00000,559.00000,7983000
07/30/2007,0000,551.00000,572.00000,550.00000,555.00000,7662000
07/31/2007,0000,570.00000,593.00000,562.00000,593.00000,10036000
08/01/2007,0000,598.00000,615.00000,569.00000,569.00000,11505000
08/02/2007,0000,607.00000,607.00000,570.00000,590.00000,9936000
08/03/2007,0000,615.00000,618.00000,593.00000,600.00000,13869000
08/06/2007,0000,576.00000,584.00000,573.00000,575.00000,5628000
08/07/2007,0000,584.00000,586.00000,547.00000,550.00000,11131000
08/08/2007,0000,556.00000,588.00000,556.00000,580.00000,8963000
08/09/2007,0000,580.00000,581.00000,560.00000,573.00000,10727000
08/10/2007,0000,540.00000,557.00000,540.00000,548.00000,8216000
08/13/2007,0000,550.00000,556.00000,530.00000,530.00000,6726000
08/14/2007,0000,530.00000,530.00000,505.00000,512.00000,7253000
08/15/2007,0000,501.00000,506.00000,477.00000,486.00000,13210000
08/16/2007,0000,477.00000,497.00000,475.00000,488.00000,15165000
08/17/2007,0000,500.00000,508.00000,493.00000,499.00000,15146000
08/20/2007,0000,532.00000,532.00000,507.00000,507.00000,13609000
08/21/2007,0000,507.00000,511.00000,483.00000,487.50000,8300000
08/22/2007,0000,490.00000,505.00000,490.00000,505.00000,7132000
08/23/2007,0000,525.00000,539.00000,522.00000,530.00000,8588000
08/24/2007,0000,535.00000,539.00000,525.00000,526.00000,7607000
08/27/2007,0000,546.00000,546.00000,527.00000,530.00000,7847000
08/28/2007,0000,529.00000,542.00000,529.00000,540.00000,5699000
08/29/2007,0000,527.00000,538.00000,527.00000,538.00000,5699000
08/30/2007,0000,547.00000,564.00000,539.00000,559.00000,7998000
08/31/2007,0000,565.00000,570.00000,556.00000,560.00000,9524000
09/03/2007,0000,563.00000,572.00000,556.00000,556.00000,5450000
09/04/2007,0000,562.00000,574.00000,560.00000,564.00000,7871000
09/05/2007,0000,574.00000,588.00000,572.00000,576.00000,10430000
09/06/2007,0000,579.00000,600.00000,571.00000,600.00000,9214000
09/07/2007,0000,601.00000,604.00000,587.00000,590.00000,7068000
09/10/2007,0000,592.00000,611.00000,590.00000,600.00000,10928000
09/11/2007,0000,619.00000,624.00000,597.00000,600.00000,12701000
09/12/2007,0000,609.00000,609.00000,590.00000,590.00000,7530000
09/13/2007,0000,598.00000,598.00000,585.00000,591.00000,6226000
09/14/2007,0000,595.00000,603.00000,595.00000,596.00000,7190000
09/17/2007,0000,599.00000,600.00000,567.00000,570.00000,7486000
09/19/2007,0000,587.00000,587.00000,555.00000,560.00000,11530000
09/20/2007,0000,570.00000,579.00000,550.00000,553.00000,9396000
09/21/2007,0000,557.00000,575.00000,556.00000,573.00000,6328000
09/26/2007,0000,572.00000,582.00000,565.00000,580.00000,6254000
09/27/2007,0000,590.00000,597.00000,585.00000,588.00000,6562000
09/28/2007,0000,593.00000,595.00000,587.00000,588.00000,4875000
10/01/2007,0000,600.00000,607.00000,590.00000,591.00000,4688000
10/02/2007,0000,600.00000,615.00000,597.00000,610.00000,11491000
10/03/2007,0000,617.00000,625.00000,613.00000,620.00000,12229000
10/04/2007,0000,615.00000,619.00000,604.00000,604.00000,7652000
10/05/2007,0000,608.00000,615.00000,581.00000,581.00000,12039000
10/08/2007,0000,587.00000,594.00000,585.00000,590.00000,6319000
10/09/2007,0000,595.00000,595.00000,575.00000,594.00000,5889000
10/11/2007,0000,594.00000,607.00000,592.00000,599.00000,9156000
10/12/2007,0000,590.00000,593.00000,570.00000,570.00000,8187000
10/15/2007,0000,575.00000,578.00000,563.00000,574.00000,4111000
10/16/2007,0000,589.00000,605.00000,581.00000,603.00000,12335000
10/17/2007,0000,605.00000,620.00000,603.00000,612.00000,12690000
10/18/2007,0000,620.00000,623.00000,612.00000,612.00000,6609000
10/19/2007,0000,615.00000,621.00000,604.00000,607.00000,6783000
10/22/2007,0000,581.00000,593.00000,581.00000,590.00000,7027000
10/23/2007,0000,600.00000,625.00000,598.00000,620.00000,12909000
10/24/2007,0000,630.00000,655.00000,612.00000,612.00000,17840000
10/25/2007,0000,628.00000,640.00000,618.00000,640.00000,10924000
10/26/2007,0000,649.00000,649.00000,628.00000,638.00000,9031000
10/29/2007,0000,647.00000,649.00000,638.00000,638.00000,5987000
10/30/2007,0000,648.00000,656.00000,640.00000,640.00000,7416000
10/31/2007,0000,651.00000,651.00000,623.00000,633.00000,9789000
11/01/2007,0000,640.00000,647.00000,631.00000,637.00000,7997000
11/02/2007,0000,593.00000,593.00000,593.00000,593.00000,2804000
11/05/2007,0000,552.00000,552.00000,552.00000,552.00000,3525000
11/06/2007,0000,514.00000,536.00000,514.00000,522.00000,46985000
11/07/2007,0000,523.00000,530.00000,506.00000,521.00000,23957000
11/08/2007,0000,510.00000,516.00000,501.00000,507.00000,17281000
11/09/2007,0000,510.00000,517.00000,496.00000,500.00000,18401000
11/12/2007,0000,489.00000,503.00000,488.00000,501.00000,13306000
11/13/2007,0000,501.00000,511.00000,500.00000,501.00000,8992000
11/14/2007,0000,520.00000,530.00000,513.00000,527.00000,12168000
11/15/2007,0000,523.00000,524.00000,508.00000,508.00000,9810000
11/16/2007,0000,495.00000,503.00000,495.00000,500.00000,9273000
11/19/2007,0000,503.00000,508.00000,496.00000,496.00000,4419000
11/20/2007,0000,488.00000,500.00000,476.00000,500.00000,11664000
11/21/2007,0000,495.00000,495.00000,475.00000,475.00000,13901000
11/22/2007,0000,470.00000,473.00000,450.00000,451.00000,21282000
11/23/2007,0000,453.00000,458.00000,436.00000,437.00000,14072000
11/26/2007,0000,447.00000,458.00000,437.00000,452.00000,16239000
11/27/2007,0000,422.00000,445.00000,422.00000,441.50000,12874000
11/28/2007,0000,443.00000,452.00000,431.00000,431.00000,8710000
11/29/2007,0000,425.00000,428.50000,403.00000,405.00000,36948000
11/30/2007,0000,409.00000,424.50000,407.00000,420.00000,19979000
12/03/2007,0000,427.00000,433.50000,423.00000,426.00000,10143000
12/04/2007,0000,426.00000,432.00000,424.50000,430.00000,7208000
12/05/2007,0000,425.00000,443.50000,425.00000,440.00000,10464000
12/06/2007,0000,447.00000,447.00000,425.00000,427.50000,9620000
12/07/2007,0000,431.50000,435.00000,425.00000,428.50000,7774000
12/10/2007,0000,427.00000,428.50000,422.00000,424.50000,5900000
12/11/2007,0000,420.50000,423.00000,406.00000,412.00000,10895000
12/12/2007,0000,401.00000,408.00000,392.00000,395.00000,12661000
12/13/2007,0000,390.00000,402.00000,385.00000,385.00000,16323000
12/14/2007,0000,393.00000,394.00000,360.00000,370.50000,21880000
12/17/2007,0000,372.00000,378.50000,370.00000,370.00000,12247000
12/18/2007,0000,372.00000,388.00000,358.00000,380.00000,15375000
12/19/2007,0000,390.00000,406.50000,387.00000,403.00000,13478000
12/20/2007,0000,405.00000,406.00000,388.00000,391.00000,8493000
12/21/2007,0000,399.00000,408.00000,392.00000,404.00000,7559000
12/24/2007,0000,422.00000,430.00000,420.00000,428.00000,8409000
12/25/2007,0000,427.00000,429.00000,421.00000,423.00000,4859000
12/26/2007,0000,393.50000,393.50000,393.50000,393.50000,2409000
12/27/2007,0000,393.50000,408.00000,393.50000,400.50000,14407000
12/28/2007,0000,400.50000,412.00000,388.00000,402.50000,15188000
12/31/2007,0000,404.50000,421.00000,399.50000,421.00000,11783000
01/02/2008,0000,421.00000,429.00000,410.00000,410.00000,13062000
01/03/2008,0000,391.50000,397.00000,387.00000,390.00000,14794000
01/04/2008,0000,384.50000,389.00000,363.50000,367.00000,21274000
01/07/2008,0000,344.00000,346.00000,341.50000,341.50000,14920000
01/08/2008,0000,328.00000,335.00000,320.50000,323.50000,24454000
01/09/2008,0000,320.00000,338.50000,320.00000,337.50000,17367000
01/10/2008,0000,343.00000,357.50000,342.00000,343.00000,17254000
01/11/2008,0000,353.00000,355.50000,346.00000,348.00000,9649000
01/14/2008,0000,356.00000,358.00000,331.00000,334.50000,14419000
01/15/2008,0000,335.50000,350.50000,332.00000,337.00000,12433000
01/16/2008,0000,327.00000,334.00000,321.00000,321.00000,14726000
01/17/2008,0000,332.00000,334.00000,322.00000,324.00000,12800000
01/18/2008,0000,320.00000,326.00000,312.00000,326.00000,14471000
01/21/2008,0000,325.00000,337.50000,324.00000,329.00000,12758000
01/22/2008,0000,306.00000,313.50000,306.00000,306.00000,12066000
01/23/2008,0000,312.00000,315.00000,293.00000,294.00000,16256000
01/24/2008,0000,302.00000,308.00000,291.50000,296.00000,14114000
01/25/2008,0000,312.00000,316.50000,312.00000,316.50000,4704000
01/28/2008,0000,337.50000,338.50000,327.50000,334.00000,23389000
01/29/2008,0000,339.50000,339.50000,329.00000,336.00000,8914000
01/30/2008,0000,332.00000,340.00000,328.50000,337.00000,9455000
01/31/2008,0000,313.50000,313.50000,313.50000,313.50000,3264000
02/01/2008,0000,292.00000,302.50000,292.00000,296.00000,27808000
02/12/2008,0000,290.00000,290.00000,275.50000,275.50000,20610000
02/13/2008,0000,285.00000,290.50000,281.00000,285.00000,11736000
02/14/2008,0000,304.50000,304.50000,304.50000,304.50000,4094000
02/15/2008,0000,312.50000,325.50000,311.00000,325.50000,19760000
02/18/2008,0000,332.00000,338.00000,331.00000,336.00000,16408000
02/19/2008,0000,339.00000,339.50000,329.00000,334.00000,8500000
02/20/2008,0000,331.50000,337.00000,329.00000,329.00000,9085000
02/21/2008,0000,333.00000,345.00000,333.00000,345.00000,11605000
02/22/2008,0000,341.00000,344.50000,338.50000,344.50000,7158000
02/25/2008,0000,350.00000,354.50000,341.00000,341.00000,9762000
02/26/2008,0000,348.00000,348.50000,343.00000,345.00000,8992000
02/27/2008,0000,350.00000,360.50000,349.00000,356.00000,14249000
02/29/2008,0000,351.00000,358.50000,351.00000,356.00000,6815000
03/03/2008,0000,344.00000,347.00000,332.00000,339.50000,8130000
03/04/2008,0000,345.00000,358.00000,342.50000,358.00000,7977000
03/05/2008,0000,362.00000,368.00000,350.00000,353.00000,12118000
03/06/2008,0000,358.00000,376.50000,357.00000,376.00000,13164000
03/07/2008,0000,372.00000,386.00000,370.00000,378.00000,14072000
03/10/2008,0000,375.00000,382.00000,368.00000,368.00000,11886000
03/11/2008,0000,360.00000,379.50000,360.00000,379.00000,10612000
03/12/2008,0000,395.00000,395.00000,380.00000,380.00000,11097000
03/13/2008,0000,381.00000,389.00000,368.00000,368.50000,10116000
03/14/2008,0000,374.00000,376.00000,368.50000,369.00000,7248000
03/18/2008,0000,352.00000,358.00000,350.00000,358.00000,7480000
03/19/2008,0000,366.00000,377.00000,365.50000,374.00000,9129000
03/20/2008,0000,378.00000,380.00000,365.00000,379.00000,11702000
03/21/2008,0000,386.00000,397.00000,383.50000,397.00000,15286000
03/25/2008,0000,411.00000,418.00000,409.50000,410.00000,9987000
03/26/2008,0000,410.00000,414.00000,395.00000,395.00000,11224000
03/27/2008,0000,396.00000,404.50000,394.00000,402.00000,8148000
03/28/2008,0000,400.00000,408.00000,398.00000,404.00000,10211000
03/31/2008,0000,404.00000,406.50000,398.50000,400.00000,7039000
04/01/2008,0000,405.00000,413.00000,400.00000,400.00000,7843000
04/02/2008,0000,410.00000,418.00000,405.00000,417.00000,13502000
04/03/2008,0000,415.00000,418.00000,410.50000,413.00000,6992000
04/07/2008,0000,405.00000,407.50000,396.50000,402.50000,12897000
04/08/2008,0000,395.00000,407.50000,394.50000,407.50000,9871000
04/09/2008,0000,409.00000,410.00000,401.00000,406.00000,5584000
04/10/2008,0000,407.00000,413.00000,406.00000,412.00000,4296000
04/11/2008,0000,418.00000,423.50000,415.00000,415.00000,11095000
04/14/2008,0000,416.00000,423.00000,415.00000,416.00000,6566000
04/15/2008,0000,425.00000,444.50000,424.00000,433.50000,15820000
04/16/2008,0000,438.00000,442.00000,420.00000,420.50000,16557000
04/17/2008,0000,425.00000,429.00000,391.50000,395.00000,32640000
04/18/2008,0000,373.00000,382.00000,370.00000,372.00000,28686000
04/21/2008,0000,377.00000,387.00000,377.00000,387.00000,14968000
04/22/2008,0000,389.00000,395.00000,383.50000,391.00000,10426000
04/23/2008,0000,395.00000,404.00000,391.00000,397.00000,11549000
04/24/2008,0000,400.00000,403.00000,390.00000,390.00000,9270000
04/25/2008,0000,395.00000,396.00000,391.00000,391.00000,5755000
04/28/2008,0000,391.00000,398.50000,386.00000,398.00000,9428000
04/29/2008,0000,398.00000,405.50000,397.00000,400.00000,11199000
04/30/2008,0000,402.00000,405.00000,394.00000,395.00000,7164000
05/02/2008,0000,412.00000,418.00000,411.00000,417.50000,16650000
05/05/2008,0000,418.50000,419.50000,409.00000,412.00000,9100000
05/06/2008,0000,412.00000,414.50000,407.00000,412.00000,5755000
05/07/2008,0000,415.50000,423.50000,415.50000,416.50000,11350000
05/08/2008,0000,413.00000,421.00000,413.00000,414.50000,7425000
05/09/2008,0000,415.00000,417.50000,401.00000,401.00000,8319000
05/12/2008,0000,402.00000,404.00000,393.50000,398.00000,7028000
05/13/2008,0000,400.00000,414.50000,400.00000,410.00000,8414000
05/14/2008,0000,414.00000,417.00000,407.00000,407.00000,7194000
05/15/2008,0000,409.50000,413.50000,407.00000,413.00000,7071000
05/16/2008,0000,418.00000,423.00000,415.00000,417.00000,10661000
05/19/2008,0000,419.00000,420.00000,414.50000,418.00000,4388000
05/20/2008,0000,420.00000,426.00000,410.00000,410.00000,11606000
05/21/2008,0000,408.00000,413.50000,407.00000,408.00000,6040000
05/22/2008,0000,400.00000,404.50000,399.00000,402.50000,6953000
05/23/2008,0000,396.00000,399.50000,380.00000,380.00000,14072000
05/26/2008,0000,373.00000,379.00000,364.00000,368.50000,10951000
05/27/2008,0000,373.00000,383.00000,372.00000,383.00000,6028000
05/28/2008,0000,381.00000,382.00000,375.00000,375.50000,5563000
05/29/2008,0000,382.00000,383.50000,376.50000,380.00000,3964000
05/30/2008,0000,382.00000,384.00000,366.00000,380.00000,9551000
06/02/2008,0000,375.50000,376.50000,362.00000,368.00000,11411000
06/03/2008,0000,360.00000,364.00000,358.00000,361.00000,7511000
06/04/2008,0000,361.00000,367.50000,360.00000,365.00000,7166000
06/05/2008,0000,365.00000,370.00000,360.00000,370.00000,6614000
06/06/2008,0000,373.00000,379.00000,372.50000,373.00000,7451000
06/10/2008,0000,367.00000,372.50000,360.00000,360.00000,7124000
06/11/2008,0000,360.00000,363.00000,351.00000,352.50000,7968000
06/12/2008,0000,345.00000,346.00000,328.00000,329.00000,15716000
06/13/2008,0000,338.00000,338.00000,326.00000,326.00000,7270000
06/16/2008,0000,330.00000,334.00000,313.00000,321.00000,7943000
06/17/2008,0000,325.00000,339.00000,316.00000,339.00000,7176000
06/18/2008,0000,337.00000,346.00000,335.00000,341.00000,7649000
06/19/2008,0000,333.00000,337.00000,331.00000,331.00000,6430000
06/20/2008,0000,335.00000,344.00000,333.00000,333.50000,7637000
06/23/2008,0000,325.00000,336.00000,320.50000,335.50000,6876000
06/24/2008,0000,336.00000,339.00000,319.00000,319.00000,7112000
06/25/2008,0000,321.00000,333.00000,316.00000,333.00000,8324000
06/26/2008,0000,335.00000,350.00000,335.00000,345.50000,12626000
06/27/2008,0000,335.50000,348.50000,333.00000,346.50000,16073000
06/30/2008,0000,350.00000,354.00000,338.00000,350.00000,9114000
07/01/2008,0000,348.50000,350.00000,338.00000,338.00000,7024000
07/02/2008,0000,333.00000,343.00000,322.00000,322.00000,12544000
07/03/2008,0000,313.00000,335.50000,312.00000,330.50000,10387000
07/04/2008,0000,333.50000,333.50000,320.00000,323.00000,8895000
07/07/2008,0000,316.00000,322.00000,312.00000,318.50000,9250000
07/08/2008,0000,313.50000,314.50000,296.50000,297.00000,12880000
07/09/2008,0000,300.00000,312.50000,300.00000,304.00000,9362000
07/10/2008,0000,304.00000,307.00000,300.00000,301.50000,7589000
07/11/2008,0000,301.00000,309.50000,300.50000,307.00000,5861000
07/14/2008,0000,303.00000,315.00000,302.00000,307.00000,9888000
07/15/2008,0000,302.00000,304.50000,288.00000,288.00000,15012000
07/16/2008,0000,271.50000,279.00000,265.00000,269.00000,20296000
07/17/2008,0000,286.00000,287.50000,279.00000,287.50000,11614000
07/18/2008,0000,299.00000,307.50000,296.50000,304.00000,21270000
07/21/2008,0000,313.00000,325.00000,312.00000,323.50000,14088000
07/22/2008,0000,320.00000,328.00000,316.00000,325.00000,9960000
07/23/2008,0000,330.00000,332.00000,319.50000,326.00000,11469000
07/24/2008,0000,326.00000,333.00000,320.50000,327.00000,9798000
07/25/2008,0000,321.00000,324.50000,316.00000,324.50000,8102000
07/29/2008,0000,316.00000,320.00000,315.00000,320.00000,7600000
07/30/2008,0000,324.00000,324.00000,316.00000,318.50000,11944000
07/31/2008,0000,321.00000,327.00000,316.00000,320.00000,12266000
08/01/2008,0000,316.50000,325.00000,311.00000,325.00000,7621000
08/04/2008,0000,325.00000,327.00000,320.00000,322.50000,4252000
08/05/2008,0000,327.00000,328.50000,321.00000,327.00000,10200000
08/06/2008,0000,337.00000,347.00000,335.00000,347.00000,12734000
08/07/2008,0000,346.50000,351.00000,343.00000,348.00000,12644000
08/08/2008,0000,348.00000,367.50000,345.50000,360.00000,15310000
08/11/2008,0000,368.00000,372.50000,363.50000,370.00000,9041000
08/12/2008,0000,372.50000,380.00000,366.00000,375.00000,14714000
08/13/2008,0000,373.00000,373.50000,362.00000,368.50000,11815000
08/14/2008,0000,365.00000,368.00000,361.00000,365.00000,6508000
08/15/2008,0000,367.00000,372.00000,356.00000,356.00000,8763000
08/18/2008,0000,358.00000,364.00000,352.00000,352.00000,7882000
08/19/2008,0000,345.00000,356.00000,345.00000,354.00000,7728000
08/20/2008,0000,354.00000,362.00000,345.50000,361.50000,7242000
08/21/2008,0000,360.00000,362.50000,354.00000,354.00000,5136000
08/22/2008,0000,356.50000,361.00000,351.00000,358.00000,7625000
08/25/2008,0000,365.00000,365.50000,360.00000,365.00000,6393000
08/26/2008,0000,359.00000,365.00000,359.00000,361.50000,4514000
08/27/2008,0000,363.00000,378.00000,363.00000,378.00000,14334000
08/28/2008,0000,376.00000,378.00000,369.00000,371.00000,9027000
08/29/2008,0000,374.50000,378.00000,365.00000,366.50000,7665000
09/01/2008,0000,363.00000,364.50000,347.00000,352.00000,9895000
09/02/2008,0000,354.00000,358.50000,343.00000,350.50000,11205000
09/03/2008,0000,340.00000,344.00000,334.50000,340.00000,14682000
09/04/2008,0000,340.00000,345.00000,337.00000,340.00000,8582000
09/05/2008,0000,334.00000,355.00000,327.00000,341.00000,26675000
09/08/2008,0000,358.00000,364.00000,352.00000,362.00000,13792000
09/09/2008,0000,354.00000,356.00000,340.00000,345.00000,12948000
09/10/2008,0000,345.00000,351.00000,344.00000,350.00000,12906000
09/11/2008,0000,345.00000,348.00000,335.50000,335.50000,12664000
09/12/2008,0000,340.00000,343.00000,322.00000,334.00000,13976000
09/15/2008,0000,325.00000,334.00000,321.50000,321.50000,8243000
09/16/2008,0000,314.00000,322.00000,310.00000,315.50000,13270000
09/17/2008,0000,328.00000,336.00000,320.00000,323.00000,7975000
09/18/2008,0000,310.50000,325.50000,308.00000,325.50000,12654000
09/19/2008,0000,342.00000,348.00000,338.50000,348.00000,15862000
09/22/2008,0000,356.00000,356.00000,345.00000,348.00000,8655000
09/23/2008,0000,348.00000,351.00000,347.50000,350.50000,9116000
09/24/2008,0000,350.50000,354.00000,348.00000,348.00000,9348000
09/25/2008,0000,344.00000,351.00000,343.50000,350.50000,5538000
09/26/2008,0000,352.00000,352.00000,338.00000,338.00000,9664000
09/30/2008,0000,314.50000,326.00000,314.50000,325.00000,8272000
10/01/2008,0000,334.00000,334.00000,323.00000,325.00000,3835000
10/02/2008,0000,323.00000,326.50000,302.50000,310.00000,11049000
10/03/2008,0000,302.00000,319.50000,289.00000,319.50000,9441000
10/06/2008,0000,305.00000,308.00000,297.50000,297.50000,7659000
10/07/2008,0000,286.00000,302.00000,285.50000,299.00000,6140000
10/08/2008,0000,290.00000,294.50000,279.00000,279.00000,6936000
10/09/2008,0000,277.00000,294.00000,276.00000,282.00000,6946000
10/13/2008,0000,280.00000,282.00000,272.50000,276.50000,7863000
10/14/2008,0000,295.50000,295.50000,295.50000,295.50000,4578000
10/15/2008,0000,295.50000,308.50000,292.00000,306.00000,7544000
10/16/2008,0000,295.50000,299.00000,295.50000,295.50000,7770000
10/17/2008,0000,300.00000,303.00000,295.00000,295.50000,5453000
10/20/2008,0000,294.50000,304.50000,286.50000,304.50000,6204000
10/21/2008,0000,314.00000,314.00000,307.50000,307.50000,8402000
10/22/2008,0000,307.50000,314.00000,302.00000,305.00000,4668000
10/23/2008,0000,294.50000,300.00000,294.50000,300.00000,6526000
10/24/2008,0000,290.50000,294.50000,289.50000,289.50000,5196000
10/27/2008,0000,270.00000,282.50000,269.50000,269.50000,7029000
10/28/2008,0000,256.50000,279.00000,251.00000,275.00000,11248000
10/29/2008,0000,293.50000,293.50000,275.00000,278.00000,13663000
10/30/2008,0000,273.00000,296.50000,273.00000,295.00000,12612000
10/31/2008,0000,290.00000,303.00000,282.00000,296.00000,11469000
11/03/2008,0000,290.00000,298.00000,288.00000,296.00000,9293000
11/04/2008,0000,292.00000,295.00000,287.00000,289.00000,5993000
11/05/2008,0000,289.00000,289.00000,277.00000,280.00000,11607000
11/06/2008,0000,262.00000,266.00000,260.50000,260.50000,8154000
11/07/2008,0000,242.50000,254.00000,242.50000,249.00000,15745000
11/10/2008,0000,249.00000,256.00000,248.00000,250.50000,7244000
11/11/2008,0000,248.00000,248.00000,235.50000,237.00000,8551000
11/12/2008,0000,235.00000,242.50000,234.00000,238.00000,7765000
11/13/2008,0000,230.00000,234.00000,221.50000,221.50000,9513000
11/14/2008,0000,228.00000,228.50000,221.00000,221.00000,7010000
11/17/2008,0000,220.00000,221.50000,213.00000,218.50000,5660000
11/18/2008,0000,216.00000,216.00000,203.50000,203.50000,7478000
11/19/2008,0000,192.00000,205.00000,190.00000,203.00000,9306000
11/20/2008,0000,190.00000,196.00000,189.00000,189.00000,7211000
11/21/2008,0000,179.50000,202.00000,179.50000,201.00000,9425000
11/24/2008,0000,196.00000,197.00000,188.00000,191.50000,7826000
11/25/2008,0000,199.00000,204.50000,196.50000,204.50000,8090000
11/26/2008,0000,204.50000,212.50000,204.00000,210.50000,8704000
11/27/2008,0000,218.00000,225.00000,215.00000,222.50000,8444000
11/28/2008,0000,222.50000,225.00000,220.00000,222.00000,4309000
12/01/2008,0000,222.00000,225.00000,220.00000,224.50000,8696000
12/02/2008,0000,210.00000,212.50000,209.00000,209.00000,10078000
12/03/2008,0000,200.00000,203.00000,194.50000,194.50000,13667000
12/04/2008,0000,196.00000,200.50000,191.50000,195.00000,8496000
12/05/2008,0000,181.50000,181.50000,181.50000,181.50000,6729000
12/08/2008,0000,177.00000,193.50000,177.00000,192.00000,20962000
12/09/2008,0000,192.00000,200.00000,190.50000,193.00000,15633000
12/10/2008,0000,195.00000,206.50000,195.00000,206.50000,12931000
12/11/2008,0000,206.50000,217.00000,206.50000,210.00000,15937000
12/12/2008,0000,208.00000,213.00000,200.00000,209.50000,13983000
12/15/2008,0000,220.00000,224.00000,218.00000,224.00000,8905000
12/16/2008,0000,221.00000,226.50000,217.50000,226.50000,9738000
12/17/2008,0000,238.50000,242.00000,227.00000,229.00000,20108000
12/18/2008,0000,232.00000,237.00000,227.50000,237.00000,7926000
12/19/2008,0000,236.00000,238.00000,233.00000,235.00000,5803000
12/22/2008,0000,233.00000,238.00000,232.50000,237.00000,11052000
12/23/2008,0000,235.00000,236.50000,220.50000,220.50000,6296000
12/24/2008,0000,213.00000,223.00000,210.50000,220.50000,6090000
12/25/2008,0000,220.50000,220.50000,211.00000,215.00000,2923000
12/26/2008,0000,215.00000,218.50000,213.00000,218.50000,4515000
12/29/2008,0000,214.00000,215.00000,208.00000,214.00000,3825000
12/30/2008,0000,216.50000,226.50000,216.50000,222.00000,6929000
12/31/2008,0000,223.00000,224.50000,218.50000,220.50000,3979000
01/05/2009,0000,229.50000,235.50000,228.00000,235.50000,11018000
01/06/2009,0000,237.00000,242.00000,234.50000,242.00000,8985000
01/07/2009,0000,254.00000,258.00000,250.00000,257.50000,12716000
01/08/2009,0000,251.00000,253.50000,241.00000,243.00000,12892000
01/09/2009,0000,246.00000,253.00000,240.00000,248.00000,9588000
01/12/2009,0000,246.00000,251.50000,246.00000,251.00000,6425000
01/13/2009,0000,251.00000,264.00000,247.00000,264.00000,9132000
01/14/2009,0000,262.00000,262.00000,248.00000,248.00000,12724000
01/15/2009,0000,234.00000,238.00000,233.00000,235.00000,9669000
01/16/2009,0000,241.00000,241.00000,237.00000,240.50000,6251000
01/19/2009,0000,245.00000,250.00000,243.00000,250.00000,7936000
01/20/2009,0000,245.00000,246.00000,241.00000,244.00000,6868000
01/21/2009,0000,238.50000,243.50000,238.50000,240.00000,7096000
02/02/2009,0000,245.00000,254.50000,241.50000,252.00000,11874000
02/03/2009,0000,252.00000,254.00000,248.50000,250.00000,11450000
02/04/2009,0000,253.50000,256.00000,246.00000,246.00000,7619000
02/05/2009,0000,247.00000,251.00000,246.00000,246.00000,7172000
02/06/2009,0000,250.50000,260.00000,249.00000,255.50000,11081000
02/09/2009,0000,272.00000,273.00000,265.00000,273.00000,17440000
02/10/2009,0000,275.00000,276.00000,269.50000,275.00000,7899000
02/11/2009,0000,270.00000,283.00000,268.00000,283.00000,8574000
02/12/2009,0000,283.00000,283.00000,269.00000,272.50000,9730000
02/13/2009,0000,280.00000,291.50000,278.00000,291.00000,12385000
02/16/2009,0000,293.00000,293.00000,286.00000,290.00000,9011000
02/17/2009,0000,286.00000,288.00000,273.00000,276.00000,9990000
02/18/2009,0000,276.00000,282.50000,275.00000,282.50000,8581000
02/19/2009,0000,280.00000,295.00000,275.50000,288.00000,9095000
02/20/2009,0000,283.00000,287.50000,281.00000,281.00000,6501000
02/23/2009,0000,281.00000,291.50000,278.50000,291.50000,6687000
02/24/2009,0000,286.00000,295.00000,285.00000,292.00000,9192000
02/25/2009,0000,297.00000,301.00000,291.00000,291.00000,7921000
02/26/2009,0000,298.00000,298.00000,290.50000,292.00000,4483000
02/27/2009,0000,291.50000,304.00000,288.00000,304.00000,10436000
03/02/2009,0000,296.50000,301.50000,289.50000,291.00000,9827000
03/03/2009,0000,290.00000,294.50000,280.50000,294.50000,9257000
03/04/2009,0000,305.00000,305.00000,298.50000,300.50000,15479000
03/05/2009,0000,305.00000,309.00000,296.00000,298.00000,15436000
03/06/2009,0000,293.00000,303.50000,293.00000,298.00000,9165000
03/09/2009,0000,296.00000,298.00000,290.00000,292.00000,8052000
03/10/2009,0000,288.00000,297.00000,288.00000,293.00000,6680000
03/11/2009,0000,300.00000,301.00000,295.50000,299.00000,7961000
03/12/2009,0000,302.00000,305.50000,300.50000,303.00000,7672000
03/13/2009,0000,309.00000,312.00000,305.00000,306.00000,14970000
03/16/2009,0000,308.00000,310.00000,303.50000,305.50000,5686000
03/17/2009,0000,305.00000,311.00000,303.00000,310.50000,7576000
03/18/2009,0000,312.00000,313.50000,306.00000,306.50000,8200000
03/19/2009,0000,307.00000,312.50000,304.00000,308.00000,9125000
03/20/2009,0000,309.50000,310.00000,301.00000,301.00000,5952000
03/23/2009,0000,302.50000,309.00000,301.50000,308.00000,6405000
03/24/2009,0000,313.50000,326.00000,311.00000,321.00000,18580000
03/25/2009,0000,327.00000,342.00000,326.00000,339.50000,13904000
03/26/2009,0000,340.50000,341.00000,332.50000,333.50000,8695000
03/27/2009,0000,336.50000,339.50000,323.00000,324.00000,12332000
03/30/2009,0000,321.00000,323.00000,313.50000,313.50000,7831000
03/31/2009,0000,320.00000,322.50000,314.00000,319.00000,8043000
04/01/2009,0000,319.00000,323.50000,314.00000,315.50000,9323000
04/02/2009,0000,322.00000,322.50000,315.00000,319.00000,8419000
04/03/2009,0000,319.00000,322.50000,314.00000,320.50000,11398000
04/06/2009,0000,323.00000,323.00000,298.50000,303.50000,14813000
04/07/2009,0000,298.00000,305.00000,297.50000,304.50000,12520000
04/08/2009,0000,300.00000,303.50000,293.00000,293.50000,17877000
04/09/2009,0000,299.50000,314.00000,298.50000,314.00000,16353000
04/10/2009,0000,318.00000,320.00000,308.00000,309.00000,13006000
04/13/2009,0000,310.00000,314.00000,308.00000,312.00000,8608000
04/14/2009,0000,313.00000,329.50000,310.00000,323.50000,19371000
04/15/2009,0000,327.00000,327.00000,314.00000,317.00000,12639000
04/16/2009,0000,325.00000,328.00000,319.00000,323.00000,13460000
04/17/2009,0000,329.00000,330.00000,303.00000,311.00000,16250000
04/20/2009,0000,317.00000,319.50000,312.00000,319.50000,9711000
04/21/2009,0000,315.00000,319.00000,309.00000,318.00000,13061000
04/22/2009,0000,313.50000,319.50000,313.00000,313.00000,9508000
04/23/2009,0000,313.00000,314.00000,306.00000,311.00000,8316000
04/24/2009,0000,314.50000,323.50000,313.00000,315.00000,14194000
04/27/2009,0000,320.00000,324.50000,317.50000,318.00000,17977000
04/28/2009,0000,327.00000,333.00000,327.00000,328.00000,19514000
04/29/2009,0000,332.00000,332.00000,316.00000,322.00000,11182000
04/30/2009,0000,344.50000,344.50000,344.50000,344.50000,7986000
05/04/2009,0000,368.50000,368.50000,368.50000,368.50000,4131000
05/05/2009,0000,394.00000,394.00000,386.00000,394.00000,36509000
05/06/2009,0000,392.00000,405.00000,388.00000,405.00000,25692000
05/07/2009,0000,400.00000,402.00000,392.50000,398.50000,12908000
05/08/2009,0000,393.00000,401.00000,388.50000,400.00000,14180000
05/11/2009,0000,399.00000,409.00000,396.00000,400.50000,12684000
05/12/2009,0000,390.00000,393.50000,380.00000,380.50000,17290000
05/13/2009,0000,380.00000,385.00000,376.50000,381.00000,12534000
05/14/2009,0000,376.00000,387.00000,372.50000,381.00000,10519000
05/15/2009,0000,386.00000,390.00000,383.00000,383.00000,8990000
05/18/2009,0000,390.00000,397.00000,388.00000,392.50000,9855000
05/19/2009,0000,405.00000,407.50000,396.00000,397.00000,15221000
05/20/2009,0000,404.00000,410.00000,395.00000,403.00000,13761000
05/21/2009,0000,403.00000,408.00000,400.00000,403.00000,10363000
05/22/2009,0000,403.00000,426.00000,402.00000,416.50000,17519000
05/25/2009,0000,421.00000,424.00000,400.00000,401.00000,18503000
05/26/2009,0000,405.00000,407.50000,390.00000,395.00000,13672000
05/27/2009,0000,399.00000,414.50000,396.50000,400.00000,16134000
06/01/2009,0000,415.00000,416.00000,403.00000,407.00000,11380000
06/02/2009,0000,416.00000,416.00000,402.00000,407.00000,11763000
06/03/2009,0000,410.00000,414.00000,407.50000,408.00000,9249000
06/04/2009,0000,408.00000,411.50000,398.00000,401.00000,12291000
06/05/2009,0000,405.50000,414.00000,405.00000,407.00000,9242000
06/08/2009,0000,415.00000,415.00000,397.00000,397.00000,10038000
06/09/2009,0000,397.00000,398.00000,376.00000,382.00000,12907000
06/10/2009,0000,388.00000,394.50000,384.00000,389.00000,7643000
06/11/2009,0000,388.00000,394.00000,383.00000,389.00000,9100000
06/12/2009,0000,388.00000,392.00000,379.00000,380.00000,7657000
06/15/2009,0000,370.00000,372.00000,355.50000,368.50000,14116000
06/16/2009,0000,355.00000,362.50000,350.00000,351.00000,14501000
06/17/2009,0000,356.00000,362.00000,353.00000,353.00000,8736000
06/18/2009,0000,362.00000,369.00000,358.50000,368.00000,13473000
06/19/2009,0000,370.00000,380.00000,365.00000,379.00000,8431000
06/22/2009,0000,380.00000,383.00000,373.00000,381.00000,7413000
06/23/2009,0000,378.00000,378.00000,375.00000,375.00000,4744000
06/24/2009,0000,377.00000,396.00000,377.00000,386.50000,9319000
06/25/2009,0000,392.00000,396.00000,389.00000,391.50000,6080000
06/26/2009,0000,393.50000,394.00000,387.00000,390.00000,5562000
06/29/2009,0000,392.00000,392.00000,380.50000,380.50000,6553000
06/30/2009,0000,389.00000,393.00000,386.00000,392.00000,7316000
07/01/2009,0000,394.50000,401.00000,390.50000,399.00000,7377000
07/02/2009,0000,405.00000,411.00000,403.00000,405.50000,9718000
07/03/2009,0000,405.00000,412.00000,405.00000,408.00000,6774000
07/06/2009,0000,413.00000,417.00000,407.50000,415.00000,5923000
07/07/2009,0000,420.00000,442.00000,419.50000,436.00000,16265000
07/08/2009,0000,436.00000,447.50000,431.00000,445.00000,11966000
07/09/2009,0000,445.00000,448.00000,436.00000,436.00000,9567000
07/10/2009,0000,436.00000,439.00000,424.00000,425.50000,8096000
07/13/2009,0000,429.00000,432.00000,420.00000,430.00000,6931000
07/14/2009,0000,434.00000,445.00000,428.00000,441.00000,8997000
07/15/2009,0000,445.00000,454.00000,441.00000,446.00000,9912000
07/16/2009,0000,450.00000,456.00000,445.00000,447.50000,12588000
07/17/2009,0000,441.50000,452.00000,440.00000,445.50000,12862000
07/20/2009,0000,455.00000,456.00000,443.00000,443.00000,9871000
07/21/2009,0000,446.00000,454.00000,438.00000,452.00000,8394000
07/22/2009,0000,454.00000,458.00000,449.50000,452.00000,7280000
07/23/2009,0000,455.00000,455.00000,448.00000,448.00000,4612000
07/24/2009,0000,452.00000,454.50000,438.00000,440.50000,7872000
07/27/2009,0000,442.00000,454.00000,442.00000,450.00000,6136000
07/28/2009,0000,455.00000,466.00000,453.00000,463.00000,9382000
07/29/2009,0000,470.00000,477.50000,468.00000,477.50000,13305000
07/30/2009,0000,477.00000,485.00000,464.50000,484.00000,16852000
07/31/2009,0000,483.00000,483.50000,469.00000,471.50000,8321000
08/03/2009,0000,474.00000,476.50000,465.00000,475.00000,7064000
08/04/2009,0000,482.00000,484.50000,448.50000,453.00000,12244000
08/05/2009,0000,473.00000,484.50000,463.00000,474.00000,19370000
08/06/2009,0000,477.00000,482.00000,467.00000,473.00000,11413000
08/10/2009,0000,478.00000,498.00000,473.00000,495.00000,12720000
08/11/2009,0000,497.50000,502.00000,491.00000,500.00000,8578000
08/12/2009,0000,500.00000,502.00000,488.00000,499.00000,7168000
08/13/2009,0000,498.00000,499.50000,493.00000,499.00000,5816000
08/14/2009,0000,500.00000,509.00000,483.50000,483.50000,6082000
08/17/2009,0000,488.00000,489.50000,480.00000,481.00000,5163000
08/18/2009,0000,474.00000,479.00000,465.00000,473.00000,7116000
08/19/2009,0000,479.00000,479.00000,471.00000,472.00000,5399000
08/20/2009,0000,473.00000,478.50000,464.00000,477.00000,6355000
08/21/2009,0000,482.00000,484.50000,460.00000,461.00000,7700000
08/24/2009,0000,466.00000,470.00000,457.00000,461.50000,9865000
08/25/2009,0000,463.50000,472.00000,462.00000,468.00000,7053000
08/26/2009,0000,471.00000,471.00000,451.50000,457.00000,8937000
08/27/2009,0000,454.00000,465.50000,451.00000,462.50000,5927000
08/28/2009,0000,465.00000,475.00000,460.50000,474.00000,7363000
08/31/2009,0000,476.50000,482.00000,475.00000,478.00000,5988000
09/01/2009,0000,479.00000,511.00000,479.00000,511.00000,14628000
09/02/2009,0000,508.00000,513.00000,504.00000,504.00000,8773000
09/03/2009,0000,509.00000,518.00000,506.00000,517.00000,11536000
09/04/2009,0000,525.00000,532.00000,520.00000,529.00000,10692000
09/07/2009,0000,524.00000,526.00000,513.00000,518.00000,9806000
09/08/2009,0000,516.00000,520.00000,506.00000,508.00000,11734000
09/09/2009,0000,505.00000,513.00000,495.00000,495.00000,13128000
09/10/2009,0000,512.00000,513.00000,496.00000,500.00000,8070000
09/11/2009,0000,488.00000,496.50000,488.00000,492.00000,5583000
09/14/2009,0000,495.00000,503.00000,493.00000,502.00000,6107000
09/15/2009,0000,503.00000,506.00000,500.00000,506.00000,4472000
09/16/2009,0000,508.00000,512.00000,503.00000,510.00000,5802000
09/17/2009,0000,516.00000,517.00000,510.00000,512.00000,5901000
09/18/2009,0000,514.00000,516.00000,509.00000,515.00000,4771000
09/21/2009,0000,510.00000,513.00000,500.00000,503.00000,3400000
09/22/2009,0000,509.00000,509.00000,501.00000,501.00000,2915000
09/23/2009,0000,506.00000,512.00000,503.00000,507.00000,5390000
09/24/2009,0000,504.00000,509.00000,503.00000,507.00000,2788000
09/25/2009,0000,505.00000,511.00000,502.00000,509.00000,4308000
09/28/2009,0000,512.00000,517.00000,507.00000,508.00000,3631000
09/29/2009,0000,511.00000,518.00000,511.00000,518.00000,5090000
09/30/2009,0000,520.00000,536.00000,519.00000,536.00000,10725000
10/01/2009,0000,540.00000,540.00000,527.00000,536.00000,5751000
10/02/2009,0000,524.00000,530.00000,520.00000,524.00000,4013000
10/05/2009,0000,524.00000,528.00000,520.00000,528.00000,2895000
10/06/2009,0000,530.00000,532.00000,523.00000,530.00000,5560000
10/07/2009,0000,528.00000,528.00000,507.00000,513.00000,11726000
10/08/2009,0000,510.00000,513.00000,490.50000,490.50000,13502000
10/09/2009,0000,490.00000,504.00000,489.00000,504.00000,10401000
10/12/2009,0000,507.00000,508.00000,495.00000,502.00000,3281000
10/13/2009,0000,498.50000,508.00000,495.00000,502.00000,4524000
10/14/2009,0000,506.00000,510.00000,503.00000,508.00000,5660000
10/15/2009,0000,514.00000,514.00000,508.00000,512.00000,5894000
10/16/2009,0000,513.00000,528.00000,511.00000,527.00000,8974000
10/19/2009,0000,530.00000,530.00000,516.00000,518.00000,5004000
10/20/2009,0000,520.00000,524.00000,519.00000,520.00000,3792000
10/21/2009,0000,518.00000,518.00000,503.00000,516.00000,13359000
10/22/2009,0000,500.00000,507.00000,493.00000,493.50000,12363000
10/23/2009,0000,490.00000,492.00000,475.50000,475.50000,14719000
10/26/2009,0000,476.00000,483.00000,462.00000,467.00000,10281000
10/27/2009,0000,467.00000,475.00000,467.00000,470.50000,9119000
10/28/2009,0000,470.00000,480.00000,467.50000,470.00000,8728000
10/29/2009,0000,465.00000,473.00000,462.00000,471.50000,10083000
10/30/2009,0000,474.50000,476.50000,465.00000,465.00000,6768000
11/02/2009,0000,465.00000,488.00000,465.00000,486.50000,10604000
11/03/2009,0000,487.00000,491.00000,485.00000,485.00000,7472000
11/04/2009,0000,490.00000,492.00000,487.50000,489.50000,3288000
11/05/2009,0000,489.50000,489.50000,476.50000,480.00000,5037000
11/06/2009,0000,481.00000,484.50000,476.00000,477.50000,3807000
11/09/2009,0000,484.00000,485.00000,479.50000,485.00000,2594000
11/10/2009,0000,492.00000,503.00000,490.00000,503.00000,9789000
11/11/2009,0000,505.00000,518.00000,500.00000,515.00000,9067000
11/12/2009,0000,515.00000,515.00000,507.00000,509.00000,5783000
11/13/2009,0000,505.00000,513.00000,503.00000,508.00000,5095000
11/16/2009,0000,512.00000,520.00000,509.00000,520.00000,6088000
11/17/2009,0000,522.00000,525.00000,505.00000,505.00000,6378000
11/18/2009,0000,506.00000,514.00000,506.00000,509.00000,4254000
11/19/2009,0000,509.00000,526.00000,509.00000,520.00000,9051000
11/20/2009,0000,519.00000,544.00000,511.00000,529.00000,17248000
11/23/2009,0000,529.00000,532.00000,521.00000,525.00000,8492000
11/24/2009,0000,527.00000,528.00000,513.00000,515.00000,7215000
11/25/2009,0000,510.00000,520.00000,509.00000,511.00000,6048000
11/26/2009,0000,512.00000,521.00000,512.00000,517.00000,4113000
11/27/2009,0000,507.00000,513.00000,504.00000,504.00000,5909000
11/30/2009,0000,510.00000,513.00000,507.00000,507.00000,3401000
12/01/2009,0000,505.00000,512.00000,502.00000,510.00000,3872000
12/02/2009,0000,515.00000,520.00000,509.00000,510.00000,4806000
12/03/2009,0000,511.00000,515.00000,505.00000,506.00000,3344000
12/04/2009,0000,515.00000,515.00000,503.00000,503.00000,4343000
12/07/2009,0000,511.00000,530.00000,510.00000,529.00000,10396000
12/08/2009,0000,528.00000,532.00000,522.00000,531.00000,6578000
12/09/2009,0000,525.00000,531.00000,525.00000,528.00000,4861000
12/11/2009,0000,522.00000,522.00000,513.00000,520.00000,3950000
12/14/2009,0000,520.00000,526.00000,519.00000,525.00000,2743000
12/15/2009,0000,530.00000,534.00000,523.00000,523.00000,3917000
12/16/2009,0000,526.00000,528.00000,521.00000,525.00000,3330000
12/17/2009,0000,528.00000,531.00000,524.00000,528.00000,4897000
12/18/2009,0000,528.00000,530.00000,524.00000,529.00000,3917000
12/21/2009,0000,532.00000,532.00000,524.00000,528.00000,4006000
12/22/2009,0000,530.00000,540.00000,529.00000,536.00000,6325000
12/23/2009,0000,536.00000,541.00000,533.00000,540.00000,3473000
12/25/2009,0000,549.00000,549.00000,543.00000,545.00000,1996000
12/28/2009,0000,543.00000,546.00000,541.00000,545.00000,2398000
12/29/2009,0000,543.00000,545.00000,540.00000,542.00000,2228765
