DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,201.14999,202.69000,197.69000,198.46001,3923400
04/03/2007,0000,196.92000,196.92000,192.31000,195.00000,8733400
04/04/2007,0000,195.77000,198.46001,193.85001,193.85001,7342400
04/09/2007,0000,190.77000,199.23000,190.77000,199.23000,9171500
04/10/2007,0000,200.00000,201.92000,197.69000,199.62000,5744700
04/11/2007,0000,201.53999,203.85001,200.00000,201.14999,4572100
04/12/2007,0000,200.77000,202.69000,198.46001,198.46001,5402800
04/13/2007,0000,199.23000,200.77000,194.62000,194.62000,5002400
04/16/2007,0000,194.62000,196.14999,190.77000,190.77000,6684600
04/17/2007,0000,190.77000,191.14999,179.23000,182.69000,10847200
04/18/2007,0000,176.14999,181.53999,175.77000,178.46001,7242300
04/19/2007,0000,178.46001,185.38000,178.46001,182.31000,5747300
04/20/2007,0000,186.14999,194.62000,185.38000,193.08000,5982600
04/23/2007,0000,194.62000,195.00000,189.62000,190.00000,4615000
04/24/2007,0000,188.46001,193.85001,188.46001,193.85001,3200600
04/25/2007,0000,195.38000,196.14999,190.77000,190.77000,4171700
04/26/2007,0000,195.38000,195.38000,192.31000,192.31000,4054700
04/27/2007,0000,192.31000,194.23000,190.00000,192.31000,3083600
04/30/2007,0000,193.85001,197.31000,192.31000,196.92000,6424600
05/02/2007,0000,200.00000,210.38000,198.46001,210.38000,17687800
05/03/2007,0000,212.69000,217.69000,211.92000,215.38000,16828500
05/04/2007,0000,217.69000,218.85001,211.92000,214.23000,7490600
05/07/2007,0000,215.77000,219.62000,211.14999,217.69000,10479300
05/08/2007,0000,217.69000,218.46001,214.62000,214.62000,4739800
05/09/2007,0000,214.62000,214.62000,207.69000,207.69000,5739500
05/10/2007,0000,209.23000,213.08000,209.23000,211.14999,5012800
05/11/2007,0000,209.62000,211.92000,207.69000,209.62000,3979300
05/14/2007,0000,210.77000,213.85001,209.62000,209.62000,4578600
05/15/2007,0000,208.46001,211.14999,207.69000,207.69000,3094000
05/16/2007,0000,209.23000,212.31000,208.85001,210.38000,4122300
05/17/2007,0000,211.92000,213.46001,208.08000,208.08000,4538300
05/18/2007,0000,209.23000,212.31000,207.69000,208.08000,6549400
05/21/2007,0000,210.77000,222.31000,210.00000,222.31000,14446900
05/22/2007,0000,224.62000,226.14999,220.77000,221.53999,13412100
05/23/2007,0000,224.62000,228.46001,223.46001,223.85001,7848100
05/24/2007,0000,226.92000,236.14999,225.00000,233.85001,11754600
05/25/2007,0000,231.53999,238.46001,229.62000,236.14999,7735000
05/28/2007,0000,238.46001,240.00000,232.31000,232.31000,5343000
05/29/2007,0000,232.31000,240.77000,232.31000,235.00000,7415200
05/30/2007,0000,234.62000,236.53999,233.08000,234.23000,3320200
05/31/2007,0000,239.62000,242.31000,235.38000,242.31000,11008400
06/01/2007,0000,244.62000,244.62000,240.38000,240.77000,5627700
06/04/2007,0000,244.62000,251.53999,244.62000,250.38000,7018700
06/05/2007,0000,252.31000,257.31000,246.53999,246.53999,11822200
06/06/2007,0000,247.31000,250.77000,231.53999,234.62000,15931500
06/07/2007,0000,231.92000,238.08000,229.23000,238.08000,6810700
06/08/2007,0000,233.85001,240.00000,231.53999,240.00000,5982600
06/11/2007,0000,241.92000,244.23000,235.38000,235.38000,4431700
06/12/2007,0000,236.92000,240.77000,235.38000,235.38000,3542500
06/13/2007,0000,235.38000,236.92000,227.69000,228.46001,7511400
06/14/2007,0000,230.77000,234.62000,228.46001,229.23000,6929000
06/15/2007,0000,233.08000,233.08000,224.23000,226.92000,10423400
06/20/2007,0000,226.92000,228.85001,216.92000,219.23000,13549900
06/21/2007,0000,216.92000,223.08000,216.92000,221.14999,17234100
06/22/2007,0000,221.53999,226.92000,221.53999,225.00000,8271900
06/25/2007,0000,233.08000,235.38000,230.38000,231.92000,13293800
06/26/2007,0000,234.62000,234.62000,226.92000,226.92000,7660900
06/27/2007,0000,224.62000,234.62000,224.62000,233.08000,8388900
06/28/2007,0000,238.46001,240.00000,236.14999,236.14999,7862400
06/29/2007,0000,241.53999,246.92000,236.14999,236.53999,12728300
07/02/2007,0000,240.77000,244.62000,237.69000,242.31000,9917700
07/03/2007,0000,246.14999,246.53999,240.77000,240.77000,9669400
07/04/2007,0000,244.62000,245.77000,240.77000,242.31000,6295900
07/05/2007,0000,243.85001,249.62000,240.77000,246.14999,10877100
07/06/2007,0000,243.08000,243.08000,237.69000,238.85001,10197200
07/09/2007,0000,242.31000,245.00000,240.77000,244.23000,8092500
07/10/2007,0000,250.77000,261.14999,250.77000,261.14999,20109700
07/11/2007,0000,261.54001,264.62000,256.92001,257.69000,13595400
07/12/2007,0000,263.07999,275.00000,261.54001,268.45999,18307900
07/13/2007,0000,273.07999,275.38000,260.00000,260.76999,7862400
07/16/2007,0000,262.31000,263.85001,248.46001,248.85001,7449000
07/17/2007,0000,249.23000,260.76999,245.00000,259.62000,6771700
07/18/2007,0000,259.62000,260.76999,246.53999,248.46001,9982700
07/19/2007,0000,246.53999,250.77000,243.08000,243.85001,9371700
07/20/2007,0000,246.92000,251.92000,246.92000,251.53999,4427800
07/23/2007,0000,251.53999,253.08000,249.23000,249.23000,3214900
07/24/2007,0000,250.00000,258.85001,250.00000,256.14999,7673900
07/25/2007,0000,252.31000,255.00000,250.38000,251.53999,4972500
07/26/2007,0000,251.53999,256.92001,239.23000,239.62000,11156600
07/27/2007,0000,230.77000,234.62000,226.92000,226.92000,9677200
07/30/2007,0000,223.85001,232.31000,221.53999,223.85001,7178600
07/31/2007,0000,230.00000,235.77000,226.14999,232.31000,7382700
08/01/2007,0000,229.23000,229.23000,216.14999,216.14999,12846600
08/02/2007,0000,220.00000,224.62000,211.53999,220.77000,7959900
08/03/2007,0000,224.62000,228.46001,218.46001,218.46001,6086600
08/06/2007,0000,211.92000,215.38000,207.69000,213.08000,6606600
08/07/2007,0000,221.53999,227.69000,218.85001,219.62000,8212100
08/08/2007,0000,225.77000,226.92000,221.92000,223.08000,5747300
08/09/2007,0000,227.31000,228.46001,223.08000,223.85001,5008900
08/10/2007,0000,218.08000,218.46001,212.69000,216.14999,7484100
08/13/2007,0000,220.00000,220.00000,212.69000,212.69000,5047900
08/14/2007,0000,211.53999,212.31000,198.46001,200.77000,12233000
08/15/2007,0000,193.08000,195.77000,186.92000,191.92000,11052600
08/16/2007,0000,186.92000,187.69000,178.85001,178.85001,13374400
08/17/2007,0000,177.69000,185.00000,173.08000,173.08000,9409400
08/20/2007,0000,183.46001,184.62000,177.31000,177.69000,9049300
08/21/2007,0000,177.69000,178.46001,170.00000,173.85001,9027200
08/22/2007,0000,176.53999,185.77000,174.23000,185.77000,7963800
08/23/2007,0000,188.85001,194.23000,188.46001,190.38000,9625200
08/24/2007,0000,190.38000,191.92000,187.31000,191.53999,4898400
08/27/2007,0000,193.08000,195.38000,183.08000,184.62000,5513300
08/28/2007,0000,183.08000,186.92000,181.53999,184.62000,3998800
08/29/2007,0000,180.77000,186.14999,179.62000,186.14999,5193500
08/30/2007,0000,188.46001,191.53999,186.14999,190.00000,6026800
08/31/2007,0000,193.85001,203.08000,191.92000,203.08000,10358400
09/03/2007,0000,204.62000,211.53999,200.00000,211.53999,9783800
09/04/2007,0000,211.53999,216.14999,208.46001,211.53999,7395700
09/05/2007,0000,203.85001,206.14999,196.92000,200.00000,10795200
09/06/2007,0000,199.23000,207.69000,197.69000,207.69000,7027800
09/07/2007,0000,208.46001,216.14999,208.46001,212.31000,15056600
09/10/2007,0000,207.00000,221.50000,207.00000,219.00000,15506000
09/11/2007,0000,224.00000,227.00000,221.50000,222.50000,8443000
09/12/2007,0000,226.00000,228.00000,221.00000,222.00000,5365000
09/13/2007,0000,222.00000,224.50000,217.00000,217.50000,3752000
09/14/2007,0000,220.50000,224.50000,219.00000,224.50000,3628000
09/17/2007,0000,227.00000,230.00000,223.50000,225.00000,5143000
09/19/2007,0000,233.00000,233.00000,224.00000,225.00000,4913000
09/20/2007,0000,227.00000,233.00000,227.00000,229.00000,4872000
09/21/2007,0000,232.00000,241.00000,228.00000,240.00000,7019000
09/26/2007,0000,242.50000,246.00000,238.00000,238.00000,4854000
09/27/2007,0000,239.00000,243.00000,234.00000,237.50000,7087000
09/28/2007,0000,237.50000,241.00000,236.00000,237.50000,4242000
10/01/2007,0000,242.00000,247.00000,238.00000,238.00000,4230000
10/02/2007,0000,242.00000,246.00000,240.00000,240.00000,5087000
10/03/2007,0000,241.00000,244.00000,239.50000,240.00000,4344000
10/04/2007,0000,240.00000,256.50000,238.00000,256.50000,13537000
10/05/2007,0000,258.50000,262.50000,239.00000,242.00000,18713000
10/08/2007,0000,245.00000,247.00000,238.50000,240.00000,6243000
10/09/2007,0000,244.00000,246.50000,239.50000,240.00000,8686000
10/11/2007,0000,240.00000,241.50000,233.50000,233.50000,8315000
10/12/2007,0000,233.50000,237.00000,233.00000,233.50000,3263000
10/15/2007,0000,236.50000,237.00000,233.50000,233.50000,2224000
10/16/2007,0000,233.00000,241.00000,231.50000,235.00000,8270000
10/17/2007,0000,231.00000,231.00000,223.00000,226.50000,9435000
10/18/2007,0000,226.50000,232.00000,226.50000,231.00000,6333000
10/19/2007,0000,231.50000,234.50000,228.50000,228.50000,3790000
10/22/2007,0000,221.00000,223.00000,217.50000,219.00000,6959000
10/23/2007,0000,221.50000,228.50000,221.50000,228.50000,4731000
10/24/2007,0000,229.00000,233.00000,221.00000,221.00000,8027000
10/25/2007,0000,221.00000,225.50000,217.00000,218.00000,8395000
10/26/2007,0000,220.00000,221.00000,217.00000,217.00000,5108000
10/29/2007,0000,219.00000,221.50000,214.50000,214.50000,6142000
10/30/2007,0000,215.00000,216.50000,209.00000,210.00000,7638000
10/31/2007,0000,211.00000,222.50000,210.50000,221.50000,8438000
11/01/2007,0000,224.00000,225.50000,215.00000,215.00000,5729000
11/02/2007,0000,210.50000,218.00000,209.50000,211.50000,6570000
11/05/2007,0000,211.00000,214.00000,207.50000,210.00000,6215000
11/06/2007,0000,214.00000,221.00000,213.00000,215.00000,6689000
11/07/2007,0000,218.50000,218.50000,213.00000,213.00000,4589000
11/08/2007,0000,209.00000,210.00000,205.00000,206.00000,7907000
11/09/2007,0000,208.00000,210.00000,205.00000,205.50000,4406000
11/12/2007,0000,200.00000,200.00000,191.50000,191.50000,5727000
11/13/2007,0000,187.00000,190.00000,178.50000,181.00000,14647000
11/14/2007,0000,190.00000,193.50000,187.00000,193.50000,3902000
11/15/2007,0000,195.50000,200.00000,193.50000,193.50000,9592000
11/16/2007,0000,190.00000,194.50000,187.00000,194.50000,5010000
11/19/2007,0000,197.50000,202.00000,195.00000,195.00000,4253000
11/20/2007,0000,191.00000,204.50000,190.50000,204.50000,4430000
11/21/2007,0000,204.00000,204.00000,193.00000,193.00000,4402000
11/22/2007,0000,190.00000,198.00000,190.00000,193.00000,4351000
11/23/2007,0000,196.00000,196.50000,180.50000,183.00000,6547000
11/26/2007,0000,188.00000,195.50000,185.00000,195.00000,7005000
11/27/2007,0000,188.00000,197.00000,188.00000,193.00000,6066000
11/28/2007,0000,196.50000,203.50000,195.00000,198.00000,7791000
11/29/2007,0000,205.00000,209.00000,201.00000,201.00000,7005000
11/30/2007,0000,203.00000,203.00000,195.00000,198.50000,6386000
12/03/2007,0000,198.50000,202.00000,196.00000,196.00000,3903000
12/04/2007,0000,195.00000,203.00000,195.00000,201.50000,5361000
12/05/2007,0000,201.50000,206.00000,200.00000,203.50000,4533000
12/06/2007,0000,209.00000,213.00000,202.00000,202.00000,10410000
12/07/2007,0000,206.00000,207.50000,202.50000,205.00000,6466000
12/10/2007,0000,205.00000,206.00000,197.00000,199.00000,4101000
12/11/2007,0000,202.00000,202.50000,193.00000,198.00000,4558000
12/12/2007,0000,193.50000,196.00000,187.00000,189.50000,10020000
12/13/2007,0000,190.00000,190.50000,176.50000,176.50000,11434000
12/14/2007,0000,174.50000,174.50000,164.50000,170.50000,13079000
12/17/2007,0000,167.00000,170.00000,160.00000,161.50000,6203000
12/18/2007,0000,160.00000,172.00000,156.00000,167.50000,8802000
12/19/2007,0000,170.00000,179.00000,168.50000,175.00000,7971000
12/20/2007,0000,177.00000,177.50000,168.50000,169.00000,3745000
12/21/2007,0000,171.00000,175.50000,168.00000,173.50000,3836000
12/24/2007,0000,176.50000,179.50000,176.00000,177.00000,3288000
12/25/2007,0000,177.00000,180.00000,175.00000,177.50000,3533000
12/26/2007,0000,177.50000,178.00000,175.00000,177.00000,2226000
12/27/2007,0000,177.00000,186.00000,177.00000,184.00000,6067000
12/28/2007,0000,184.00000,190.00000,181.00000,184.00000,6453000
12/31/2007,0000,186.00000,190.50000,185.00000,189.00000,3558000
01/02/2008,0000,190.00000,191.50000,182.50000,182.50000,3660000
01/03/2008,0000,175.50000,178.50000,170.00000,170.00000,11336000
01/04/2008,0000,164.50000,167.00000,159.00000,161.50000,12312000
01/07/2008,0000,150.50000,150.50000,150.50000,150.50000,2272000
01/08/2008,0000,140.00000,140.00000,140.00000,140.00000,1267000
01/09/2008,0000,130.50000,137.00000,130.50000,134.50000,58051000
01/10/2008,0000,135.00000,139.00000,125.50000,125.50000,31346000
01/11/2008,0000,125.50000,133.00000,125.50000,129.00000,20275000
01/14/2008,0000,132.00000,132.50000,120.00000,120.00000,17751000
01/15/2008,0000,120.00000,124.00000,115.00000,118.00000,30178000
01/16/2008,0000,114.00000,119.00000,113.00000,113.00000,22378000
01/17/2008,0000,116.50000,119.00000,111.50000,118.50000,21359000
01/18/2008,0000,116.00000,116.50000,111.00000,113.00000,18602000
01/21/2008,0000,114.00000,117.00000,113.00000,115.00000,16213000
01/22/2008,0000,107.00000,108.50000,107.00000,107.00000,6084000
01/23/2008,0000,107.00000,107.00000,99.60000,99.60000,15117000
01/24/2008,0000,100.50000,102.00000,92.70000,92.70000,24005000
01/25/2008,0000,94.50000,99.10000,94.10000,99.10000,12193000
01/28/2008,0000,99.00000,99.00000,93.00000,94.00000,10538000
01/29/2008,0000,96.40000,99.80000,95.30000,95.60000,12109000
01/30/2008,0000,96.00000,98.30000,93.80000,93.80000,11864000
01/31/2008,0000,95.00000,95.00000,89.30000,94.00000,12129000
02/01/2008,0000,96.00000,97.10000,94.50000,94.60000,6105000
02/12/2008,0000,92.60000,93.80000,88.00000,88.00000,6264000
02/13/2008,0000,88.50000,89.50000,85.50000,86.70000,6679000
02/14/2008,0000,92.70000,92.70000,92.70000,92.70000,1794000
02/15/2008,0000,95.60000,99.10000,95.50000,99.10000,10073000
02/18/2008,0000,105.50000,106.00000,105.50000,106.00000,4454000
02/19/2008,0000,112.00000,112.00000,104.50000,107.00000,22147000
02/20/2008,0000,105.50000,106.50000,102.50000,104.50000,7865000
02/21/2008,0000,106.50000,111.50000,106.00000,111.50000,16207000
02/22/2008,0000,110.00000,115.00000,108.00000,115.00000,12996000
02/25/2008,0000,119.00000,121.50000,115.00000,119.50000,19160000
02/26/2008,0000,120.00000,120.00000,115.00000,115.50000,11383000
02/27/2008,0000,116.00000,117.00000,113.00000,115.00000,11625000
02/29/2008,0000,113.50000,117.50000,113.50000,116.50000,7556000
03/03/2008,0000,112.00000,112.00000,108.50000,108.50000,9102000
03/04/2008,0000,106.50000,113.00000,106.50000,110.00000,8939000
03/05/2008,0000,111.50000,112.00000,107.00000,107.00000,5332000
03/06/2008,0000,110.00000,114.00000,109.50000,114.00000,12738000
03/07/2008,0000,116.00000,117.00000,111.00000,112.00000,18395000
03/10/2008,0000,113.00000,113.00000,110.00000,111.00000,6858000
03/11/2008,0000,110.50000,114.50000,110.00000,114.00000,6574000
03/12/2008,0000,118.00000,119.00000,114.50000,114.50000,9849000
03/13/2008,0000,114.50000,116.00000,108.50000,109.00000,7003000
03/14/2008,0000,111.00000,111.00000,103.50000,104.00000,12403000
03/17/2008,0000,101.00000,101.50000,99.20000,100.50000,7011000
03/18/2008,0000,102.00000,105.00000,100.00000,104.50000,5929000
03/19/2008,0000,106.50000,107.00000,102.00000,102.50000,4894000
03/20/2008,0000,102.50000,107.00000,101.50000,107.00000,5077000
03/21/2008,0000,109.00000,109.50000,106.50000,109.00000,5743000
03/24/2008,0000,116.00000,116.00000,109.50000,111.50000,8047000
03/25/2008,0000,113.50000,114.00000,111.00000,113.00000,5875000
03/26/2008,0000,113.00000,114.00000,110.00000,110.00000,3833000
03/27/2008,0000,110.00000,113.00000,108.00000,112.00000,6379000
03/28/2008,0000,112.00000,113.50000,110.50000,112.00000,4852000
03/31/2008,0000,113.00000,113.50000,111.50000,113.00000,2692000
04/01/2008,0000,114.00000,117.50000,113.00000,114.50000,8396000
04/02/2008,0000,118.00000,122.50000,116.00000,122.50000,20947000
04/03/2008,0000,123.50000,130.00000,123.50000,128.00000,26376000
04/07/2008,0000,130.00000,130.00000,125.50000,128.50000,14878000
04/08/2008,0000,130.00000,135.50000,130.00000,132.50000,20449000
04/09/2008,0000,134.00000,134.00000,127.00000,129.00000,17903000
04/10/2008,0000,127.50000,134.00000,127.50000,132.50000,21107000
04/11/2008,0000,134.00000,135.50000,130.00000,130.00000,15324000
04/14/2008,0000,128.00000,131.50000,121.50000,123.00000,23886000
04/15/2008,0000,117.00000,121.00000,117.00000,118.00000,17685000
04/16/2008,0000,119.50000,121.50000,114.00000,115.00000,19760000
04/17/2008,0000,116.00000,117.50000,111.00000,112.00000,16833000
04/18/2008,0000,112.00000,119.50000,112.00000,119.00000,10140000
04/21/2008,0000,120.50000,121.00000,118.00000,119.00000,8769000
04/22/2008,0000,119.00000,119.50000,114.50000,117.50000,5216000
04/23/2008,0000,116.00000,122.50000,114.00000,119.50000,6827000
04/24/2008,0000,120.50000,125.00000,119.50000,124.00000,8186000
04/25/2008,0000,127.00000,127.00000,121.50000,121.50000,12814000
04/28/2008,0000,122.00000,123.50000,120.00000,121.00000,5950000
04/29/2008,0000,121.00000,123.00000,118.00000,118.00000,5736000
04/30/2008,0000,120.00000,121.00000,118.50000,119.50000,4509000
05/02/2008,0000,111.50000,114.50000,111.50000,111.50000,13981000
05/05/2008,0000,108.00000,109.00000,105.00000,109.00000,14565000
05/06/2008,0000,109.00000,111.00000,108.50000,110.00000,7754000
05/07/2008,0000,111.00000,113.50000,110.00000,111.00000,5651000
05/08/2008,0000,111.00000,111.00000,108.00000,109.50000,5253000
05/09/2008,0000,110.50000,110.50000,106.00000,106.50000,5598000
05/12/2008,0000,107.00000,108.50000,106.00000,108.00000,2368000
05/13/2008,0000,109.00000,115.50000,108.50000,115.50000,7785000
05/14/2008,0000,120.00000,123.50000,120.00000,122.50000,19285000
05/15/2008,0000,124.00000,124.00000,121.00000,122.00000,8991000
05/16/2008,0000,123.00000,126.50000,121.00000,121.50000,12445000
05/19/2008,0000,123.50000,125.50000,121.50000,124.50000,7671000
05/20/2008,0000,124.50000,124.50000,119.00000,119.00000,6386000
05/21/2008,0000,119.00000,121.00000,118.50000,119.50000,5145000
05/22/2008,0000,117.00000,120.50000,117.00000,119.00000,6835000
05/23/2008,0000,118.50000,121.50000,111.50000,111.50000,13465000
05/26/2008,0000,111.50000,112.00000,108.00000,108.50000,5598000
05/27/2008,0000,109.00000,112.50000,109.00000,112.00000,5765000
05/28/2008,0000,113.00000,113.00000,108.50000,109.00000,4004000
05/29/2008,0000,111.00000,111.50000,107.50000,108.00000,7075000
05/30/2008,0000,110.00000,110.50000,105.00000,105.00000,8312000
06/02/2008,0000,106.50000,112.00000,106.00000,112.00000,5543000
06/03/2008,0000,110.00000,111.50000,108.50000,109.50000,3983000
06/04/2008,0000,108.00000,111.00000,107.50000,110.00000,4893000
06/05/2008,0000,110.00000,113.50000,109.00000,113.00000,7465000
06/06/2008,0000,115.00000,115.50000,110.00000,110.00000,7607000
06/10/2008,0000,111.50000,112.00000,108.00000,108.00000,5435000
06/11/2008,0000,109.50000,110.00000,106.50000,106.50000,4946000
06/12/2008,0000,105.00000,105.00000,99.50000,100.00000,9865000
06/13/2008,0000,102.00000,103.00000,99.00000,100.50000,6142000
06/16/2008,0000,103.00000,103.00000,99.00000,99.50000,4043000
06/17/2008,0000,100.00000,100.00000,94.00000,99.50000,7130000
06/18/2008,0000,99.50000,101.00000,98.10000,101.00000,4189000
06/19/2008,0000,98.20000,100.00000,98.10000,99.00000,3039000
06/20/2008,0000,101.00000,102.00000,97.00000,97.00000,6777000
06/23/2008,0000,94.10000,96.30000,90.30000,90.30000,10293000
06/24/2008,0000,88.50000,89.10000,84.00000,85.80000,17158000
06/25/2008,0000,85.70000,91.60000,85.40000,91.00000,12363000
06/26/2008,0000,90.30000,91.50000,87.80000,88.30000,6029000
06/27/2008,0000,83.00000,87.00000,83.00000,87.00000,6853000
06/30/2008,0000,87.60000,90.40000,86.10000,86.50000,6554000
07/01/2008,0000,87.90000,90.50000,86.50000,89.40000,8820000
07/02/2008,0000,90.60000,94.70000,90.60000,93.60000,11371000
07/03/2008,0000,91.60000,95.30000,90.50000,95.30000,10741000
07/04/2008,0000,95.30000,95.30000,91.00000,91.00000,5954000
07/07/2008,0000,91.10000,92.80000,90.60000,91.70000,3757000
07/08/2008,0000,91.70000,91.70000,85.30000,85.70000,6507000
07/09/2008,0000,87.00000,89.50000,83.60000,85.60000,8552000
07/10/2008,0000,85.60000,87.50000,82.40000,83.00000,17712000
07/11/2008,0000,83.10000,87.00000,82.00000,87.00000,10393000
07/14/2008,0000,87.00000,87.60000,84.80000,85.30000,5686000
07/15/2008,0000,84.30000,84.30000,80.00000,80.00000,8067000
07/16/2008,0000,81.00000,82.00000,75.00000,80.60000,12391000
07/17/2008,0000,81.00000,82.50000,80.00000,80.90000,11732000
07/18/2008,0000,82.60000,83.70000,79.30000,79.90000,11567000
07/21/2008,0000,83.10000,84.80000,82.00000,84.40000,9595000
07/22/2008,0000,84.90000,86.70000,83.00000,85.70000,10673000
07/23/2008,0000,88.70000,91.60000,88.00000,91.60000,13632000
07/24/2008,0000,93.50000,94.50000,91.30000,93.40000,12940000
07/25/2008,0000,91.30000,91.70000,89.10000,90.40000,10719000
07/29/2008,0000,87.40000,88.30000,86.30000,87.30000,8015000
07/30/2008,0000,90.00000,90.80000,87.50000,87.50000,11196000
07/31/2008,0000,88.50000,89.50000,84.00000,85.10000,9157000
08/01/2008,0000,84.10000,85.20000,82.60000,85.20000,7835000
08/04/2008,0000,85.20000,88.20000,84.30000,87.80000,7545000
08/05/2008,0000,90.80000,93.50000,89.80000,92.00000,24632000
08/06/2008,0000,95.00000,98.30000,94.00000,98.20000,21668000
08/07/2008,0000,98.20000,101.00000,97.50000,98.50000,14842000
08/08/2008,0000,98.50000,105.00000,98.50000,104.50000,16400000
08/11/2008,0000,105.50000,108.00000,102.00000,102.00000,10029000
08/12/2008,0000,102.50000,109.00000,101.00000,109.00000,19366000
08/13/2008,0000,109.00000,111.50000,106.50000,111.00000,18129000
08/14/2008,0000,111.00000,112.50000,108.50000,112.50000,11163000
08/15/2008,0000,113.00000,115.00000,109.00000,109.00000,14110000
08/18/2008,0000,109.00000,110.00000,102.00000,102.00000,13550000
08/19/2008,0000,100.00000,109.00000,100.00000,108.50000,17010000
08/20/2008,0000,107.00000,109.50000,105.50000,109.00000,8814000
08/21/2008,0000,108.50000,112.50000,105.00000,105.00000,13813000
08/22/2008,0000,107.00000,107.50000,103.00000,106.00000,11290000
08/25/2008,0000,108.50000,108.50000,103.50000,104.50000,9198000
08/26/2008,0000,103.00000,107.00000,102.50000,105.00000,8021000
08/27/2008,0000,104.00000,111.00000,103.50000,110.50000,15797000
08/28/2008,0000,111.00000,111.00000,107.00000,107.00000,10911000
08/29/2008,0000,109.00000,111.50000,107.00000,107.00000,12539000
09/01/2008,0000,107.00000,108.00000,102.00000,102.50000,16293000
09/02/2008,0000,104.00000,109.50000,102.50000,108.00000,15923000
09/03/2008,0000,107.50000,107.50000,100.50000,100.50000,16549000
09/04/2008,0000,100.50000,103.50000,100.50000,102.00000,10041000
09/05/2008,0000,100.00000,103.50000,96.00000,98.80000,19949000
09/08/2008,0000,105.00000,105.50000,103.00000,105.50000,11855000
09/09/2008,0000,104.00000,105.00000,99.20000,99.90000,12162000
09/10/2008,0000,101.00000,103.50000,99.90000,103.50000,10247000
09/11/2008,0000,102.50000,107.00000,102.50000,103.00000,18824000
09/12/2008,0000,106.50000,109.00000,102.00000,106.50000,21135000
09/15/2008,0000,104.00000,105.00000,99.60000,99.80000,11958000
09/16/2008,0000,96.00000,97.50000,92.90000,92.90000,14269000
09/17/2008,0000,97.00000,99.40000,95.50000,97.90000,14480000
09/18/2008,0000,92.10000,95.10000,91.10000,95.00000,13993000
09/19/2008,0000,101.00000,101.50000,98.50000,101.50000,6606000
09/22/2008,0000,104.50000,108.50000,104.50000,107.50000,21889000
09/23/2008,0000,105.50000,112.00000,105.00000,112.00000,18910000
09/24/2008,0000,111.50000,116.00000,109.50000,112.50000,21394000
09/25/2008,0000,111.00000,114.50000,110.00000,111.00000,10712000
09/26/2008,0000,112.00000,112.50000,104.00000,105.50000,10978000
09/30/2008,0000,98.20000,102.00000,98.20000,100.00000,15670000
10/01/2008,0000,102.00000,103.50000,93.00000,93.30000,16429000
10/02/2008,0000,90.00000,96.50000,90.00000,92.40000,8840000
10/03/2008,0000,91.90000,91.90000,86.00000,91.50000,10670000
10/06/2008,0000,89.30000,91.30000,86.60000,86.80000,7508000
10/07/2008,0000,83.00000,86.00000,82.10000,85.10000,12802000
10/08/2008,0000,73.70000,77.90000,73.30000,74.30000,14402000
10/09/2008,0000,75.00000,75.80000,69.10000,70.00000,11491000
10/13/2008,0000,67.60000,68.80000,67.60000,67.60000,5440000
10/14/2008,0000,72.30000,72.30000,72.30000,72.30000,5908000
10/15/2008,0000,72.30000,77.30000,72.30000,77.30000,14165000
10/16/2008,0000,74.60000,79.30000,74.60000,76.90000,11041000
10/17/2008,0000,79.00000,82.20000,78.00000,82.00000,19646000
10/20/2008,0000,81.80000,86.00000,80.30000,84.50000,10526000
10/21/2008,0000,85.20000,85.30000,82.90000,83.20000,10794000
10/22/2008,0000,83.20000,86.30000,83.00000,85.20000,8890000
10/23/2008,0000,82.30000,84.00000,82.30000,82.30000,5797000
10/24/2008,0000,79.50000,79.90000,79.50000,79.50000,1439000
10/27/2008,0000,74.00000,76.50000,74.00000,74.00000,5646000
10/28/2008,0000,68.90000,78.20000,68.90000,78.00000,12540000
10/29/2008,0000,83.40000,83.40000,75.00000,75.00000,10248000
10/30/2008,0000,75.00000,80.20000,75.00000,80.20000,7555000
10/31/2008,0000,79.50000,85.30000,79.50000,83.00000,12283000
11/03/2008,0000,83.50000,83.50000,79.50000,82.20000,6452000
11/04/2008,0000,81.00000,84.30000,80.00000,82.80000,5664000
11/05/2008,0000,82.60000,82.60000,78.50000,78.50000,9719000
11/06/2008,0000,74.00000,76.50000,74.00000,75.50000,4739000
11/07/2008,0000,73.50000,79.00000,73.50000,77.90000,7642000
11/10/2008,0000,76.00000,77.40000,73.00000,73.50000,8197000
11/11/2008,0000,70.00000,71.90000,68.40000,68.40000,7298000
11/12/2008,0000,65.20000,67.90000,63.70000,67.50000,22646000
11/13/2008,0000,63.10000,64.00000,62.80000,62.80000,11061000
11/14/2008,0000,65.00000,65.10000,61.00000,61.70000,6680000
11/17/2008,0000,57.60000,59.80000,57.40000,57.40000,8667000
11/18/2008,0000,54.00000,54.20000,53.40000,53.40000,7176000
11/19/2008,0000,49.70000,53.00000,49.70000,49.75000,13022000
11/20/2008,0000,46.30000,47.60000,46.30000,46.30000,11131000
11/21/2008,0000,45.50000,49.50000,45.50000,49.50000,10722000
11/24/2008,0000,50.00000,52.10000,49.10000,51.30000,12606000
11/25/2008,0000,53.30000,54.50000,51.70000,52.30000,9270000
11/26/2008,0000,52.00000,52.30000,50.70000,51.50000,5905000
11/27/2008,0000,52.90000,55.10000,52.70000,55.10000,7842000
11/28/2008,0000,55.30000,58.20000,55.10000,57.20000,12452000
12/01/2008,0000,56.60000,57.50000,55.60000,56.10000,8412000
12/02/2008,0000,52.20000,53.00000,52.20000,52.20000,6991000
12/03/2008,0000,51.20000,51.70000,48.55000,48.55000,8725000
12/04/2008,0000,49.20000,50.30000,47.50000,47.60000,7712000
12/05/2008,0000,46.15000,49.20000,46.15000,47.80000,8569000
12/08/2008,0000,50.00000,51.10000,49.60000,51.10000,5702000
12/09/2008,0000,52.70000,54.60000,52.70000,53.20000,18821000
12/10/2008,0000,53.50000,56.90000,53.50000,56.90000,16365000
12/11/2008,0000,57.00000,60.80000,57.00000,59.30000,24685000
12/12/2008,0000,58.80000,61.30000,55.20000,56.00000,20584000
12/15/2008,0000,59.50000,59.90000,58.80000,59.70000,20685000
12/16/2008,0000,58.90000,59.60000,57.80000,59.60000,7817000
12/17/2008,0000,60.90000,62.10000,58.00000,58.00000,14432000
12/18/2008,0000,58.50000,59.10000,57.00000,58.60000,5978000
12/19/2008,0000,58.20000,60.20000,57.90000,59.50000,9252000
12/22/2008,0000,59.80000,60.20000,55.60000,56.00000,8811000
12/23/2008,0000,54.50000,56.00000,52.10000,53.20000,9484000
12/24/2008,0000,52.10000,53.70000,51.30000,52.80000,7006000
12/25/2008,0000,53.40000,53.40000,51.40000,51.80000,6316000
12/26/2008,0000,51.50000,53.40000,51.30000,52.80000,6199000
12/29/2008,0000,53.00000,53.20000,51.80000,51.90000,3234000
12/30/2008,0000,53.20000,55.30000,52.70000,55.20000,8585000
12/31/2008,0000,56.00000,56.20000,53.50000,54.40000,6709000
01/05/2009,0000,57.50000,58.20000,56.90000,58.20000,13324000
01/06/2009,0000,59.00000,62.20000,58.90000,62.20000,28024000
01/07/2009,0000,64.40000,65.80000,63.50000,63.50000,21427000
01/08/2009,0000,62.00000,62.00000,59.10000,59.10000,13347000
01/09/2009,0000,59.10000,61.40000,58.30000,60.60000,11332000
01/12/2009,0000,57.40000,58.50000,56.60000,58.10000,14676000
01/13/2009,0000,58.10000,60.00000,57.40000,60.00000,10029000
01/14/2009,0000,60.00000,60.40000,58.80000,59.00000,9801000
01/15/2009,0000,56.00000,56.80000,55.60000,56.10000,7663000
01/16/2009,0000,57.40000,57.40000,56.60000,57.00000,5810000
01/19/2009,0000,57.00000,58.60000,57.00000,57.60000,6939000
01/20/2009,0000,56.80000,56.90000,54.40000,55.60000,8894000
01/21/2009,0000,54.30000,58.40000,54.30000,56.80000,9063000
02/02/2009,0000,57.50000,60.00000,56.80000,58.90000,9119000
02/03/2009,0000,59.80000,61.40000,59.60000,60.50000,12921000
02/04/2009,0000,61.50000,61.50000,59.50000,60.00000,9141000
02/05/2009,0000,59.60000,60.50000,58.50000,58.50000,6227000
02/06/2009,0000,59.50000,61.30000,57.00000,57.40000,21758000
02/09/2009,0000,58.10000,59.70000,57.80000,59.00000,17061000
02/10/2009,0000,59.20000,60.60000,58.50000,60.30000,15439000
02/11/2009,0000,58.60000,60.50000,58.60000,60.50000,13417000
02/12/2009,0000,61.00000,63.00000,57.00000,57.60000,27845000
02/13/2009,0000,58.40000,60.30000,58.20000,59.60000,16120000
02/16/2009,0000,59.30000,61.20000,59.00000,60.00000,16503000
02/17/2009,0000,60.00000,60.70000,57.30000,57.80000,13977000
02/18/2009,0000,57.70000,58.20000,56.60000,57.50000,9255000
02/19/2009,0000,57.50000,59.60000,56.90000,59.10000,13101000
02/20/2009,0000,58.50000,59.30000,57.50000,57.60000,9581000
02/23/2009,0000,57.40000,58.80000,56.80000,58.70000,8566000
02/24/2009,0000,57.10000,57.90000,56.70000,57.20000,11791000
02/25/2009,0000,58.20000,58.80000,57.30000,57.30000,11110000
02/26/2009,0000,58.20000,59.40000,57.90000,58.20000,13798000
02/27/2009,0000,58.50000,59.70000,58.00000,59.30000,12346000
03/02/2009,0000,58.80000,58.80000,55.90000,56.30000,16341000
03/03/2009,0000,55.50000,57.50000,55.10000,57.40000,11043000
03/04/2009,0000,57.00000,61.40000,57.00000,61.40000,29601000
03/05/2009,0000,62.40000,62.90000,60.10000,60.10000,34001000
03/06/2009,0000,59.20000,61.50000,59.10000,60.40000,18619000
03/09/2009,0000,60.70000,60.70000,57.50000,58.20000,17120000
03/10/2009,0000,58.20000,59.20000,58.10000,59.00000,8328000
03/11/2009,0000,60.00000,61.20000,59.20000,59.30000,19140000
03/12/2009,0000,59.90000,63.10000,59.60000,62.00000,34848000
03/13/2009,0000,64.80000,66.30000,64.80000,66.30000,15777000
03/16/2009,0000,68.90000,69.70000,67.50000,68.80000,47371000
03/17/2009,0000,69.30000,73.10000,67.00000,71.80000,34474000
03/18/2009,0000,71.80000,73.90000,69.80000,71.50000,37224000
03/19/2009,0000,72.50000,73.50000,71.00000,71.10000,21006000
03/20/2009,0000,71.50000,72.50000,70.50000,71.10000,16496000
03/23/2009,0000,71.70000,75.30000,71.70000,75.00000,26596000
03/24/2009,0000,76.00000,76.50000,74.10000,74.10000,25865000
03/25/2009,0000,74.80000,78.40000,74.80000,77.20000,32446000
03/26/2009,0000,77.40000,78.80000,76.50000,77.20000,18947000
03/27/2009,0000,78.50000,79.80000,77.20000,77.30000,17977000
03/30/2009,0000,77.00000,77.00000,72.50000,73.10000,12921000
03/31/2009,0000,73.50000,75.70000,73.50000,74.50000,12931000
04/01/2009,0000,75.20000,76.40000,74.80000,75.70000,10558000
04/02/2009,0000,78.70000,80.90000,78.20000,79.50000,38329000
04/03/2009,0000,80.00000,81.50000,79.00000,79.50000,18368000
04/06/2009,0000,81.20000,85.00000,80.50000,83.00000,24023000
04/07/2009,0000,83.00000,83.60000,79.60000,82.70000,23303000
04/08/2009,0000,81.20000,82.30000,79.10000,79.50000,16505000
04/09/2009,0000,80.00000,81.50000,80.00000,80.50000,24378000
04/10/2009,0000,81.20000,82.00000,78.00000,78.70000,21256000
04/13/2009,0000,78.70000,81.80000,78.20000,80.80000,26483000
04/14/2009,0000,80.50000,83.80000,80.00000,83.20000,29482000
04/15/2009,0000,84.00000,85.30000,81.20000,81.50000,24880000
04/16/2009,0000,83.10000,84.30000,82.50000,82.50000,21147000
04/17/2009,0000,83.50000,83.50000,76.90000,78.50000,18041000
04/20/2009,0000,78.50000,79.30000,75.00000,78.50000,13772000
04/21/2009,0000,76.50000,78.70000,76.40000,78.70000,7590000
04/22/2009,0000,78.70000,84.20000,78.70000,83.80000,22127000
04/23/2009,0000,84.30000,86.80000,82.50000,85.20000,18544000
04/24/2009,0000,85.80000,87.70000,83.50000,84.30000,19714000
04/27/2009,0000,83.70000,84.10000,78.50000,79.60000,14195000
04/28/2009,0000,80.10000,81.10000,76.70000,77.60000,14712000
04/29/2009,0000,78.00000,78.70000,77.00000,77.90000,8817000
04/30/2009,0000,83.10000,83.30000,80.60000,83.30000,17459000
05/04/2009,0000,84.00000,88.80000,83.90000,86.20000,20882000
05/05/2009,0000,86.50000,87.00000,80.90000,81.70000,23680000
05/06/2009,0000,80.00000,83.50000,80.00000,83.10000,26320000
05/07/2009,0000,83.10000,83.90000,80.00000,81.50000,18832000
05/08/2009,0000,80.50000,87.20000,80.50000,87.20000,38754000
05/11/2009,0000,88.00000,93.00000,86.20000,89.90000,42375000
05/12/2009,0000,89.90000,92.50000,88.50000,90.80000,36859000
05/13/2009,0000,94.40000,97.10000,93.10000,97.10000,11717000
05/14/2009,0000,97.20000,99.80000,92.00000,92.00000,48131000
05/15/2009,0000,93.50000,94.70000,91.50000,92.00000,23195000
05/18/2009,0000,92.50000,93.80000,90.80000,91.60000,10366000
05/19/2009,0000,93.50000,95.50000,92.00000,92.00000,18550000
05/20/2009,0000,93.50000,94.00000,91.00000,94.00000,11096000
05/21/2009,0000,98.80000,99.00000,96.00000,96.10000,22151000
05/22/2009,0000,95.10000,99.50000,95.00000,98.30000,20927000
05/25/2009,0000,100.00000,100.50000,93.60000,93.60000,18232000
05/26/2009,0000,93.90000,95.00000,88.80000,90.60000,16699000
05/27/2009,0000,92.60000,95.40000,91.20000,92.10000,17180000
06/01/2009,0000,94.80000,94.80000,92.00000,92.70000,7946000
06/02/2009,0000,93.70000,97.00000,92.10000,92.20000,18489000
06/03/2009,0000,92.60000,93.80000,91.00000,91.60000,7582000
06/04/2009,0000,91.60000,91.60000,86.50000,87.80000,20043000
06/05/2009,0000,88.30000,89.20000,87.60000,88.10000,8473000
06/08/2009,0000,88.50000,89.50000,85.00000,85.00000,9819000
06/09/2009,0000,85.00000,86.00000,79.50000,79.50000,16764000
06/10/2009,0000,80.50000,81.50000,80.00000,81.40000,8252000
06/11/2009,0000,81.50000,82.30000,79.30000,82.00000,8597000
06/12/2009,0000,81.00000,82.60000,80.00000,80.00000,5847000
06/15/2009,0000,79.00000,79.30000,74.40000,75.00000,10756000
06/16/2009,0000,75.00000,76.80000,74.90000,75.90000,10226000
06/17/2009,0000,76.00000,77.10000,74.20000,74.50000,6179000
06/18/2009,0000,75.50000,75.70000,72.50000,73.00000,5591000
06/19/2009,0000,73.50000,74.70000,73.00000,74.20000,5981000
06/22/2009,0000,74.60000,76.40000,74.00000,76.40000,6172000
06/23/2009,0000,75.00000,75.90000,74.20000,74.20000,4440000
06/24/2009,0000,75.10000,79.00000,74.30000,76.80000,8256000
06/25/2009,0000,77.80000,79.50000,77.20000,78.20000,9515000
06/26/2009,0000,78.90000,79.00000,76.20000,76.40000,8195000
06/29/2009,0000,77.60000,78.60000,76.00000,76.90000,9228000
06/30/2009,0000,78.30000,79.40000,77.90000,78.20000,10331000
07/01/2009,0000,78.70000,81.20000,78.30000,80.30000,12941000
07/02/2009,0000,81.20000,82.50000,80.40000,80.60000,9349000
07/03/2009,0000,80.00000,81.20000,79.10000,81.00000,6246000
07/06/2009,0000,81.30000,81.50000,79.90000,80.50000,4952000
07/07/2009,0000,80.50000,83.00000,80.20000,82.10000,10056000
07/08/2009,0000,81.50000,82.40000,80.90000,81.10000,7204000
07/09/2009,0000,82.00000,82.50000,81.20000,81.20000,8482000
07/10/2009,0000,82.00000,83.60000,82.00000,82.10000,10390000
07/13/2009,0000,82.50000,82.60000,78.50000,78.90000,7084000
07/14/2009,0000,79.30000,79.90000,78.80000,79.40000,6589000
07/15/2009,0000,80.40000,84.90000,80.10000,84.90000,20303000
07/16/2009,0000,87.00000,88.80000,85.70000,86.30000,30631000
07/17/2009,0000,87.80000,89.70000,87.30000,88.90000,19317000
07/20/2009,0000,89.80000,89.80000,87.60000,88.00000,9358000
07/21/2009,0000,88.10000,89.40000,88.00000,88.10000,11948000
07/22/2009,0000,89.00000,91.50000,88.50000,89.40000,17150000
07/23/2009,0000,92.50000,93.00000,91.00000,91.20000,19279000
07/24/2009,0000,92.00000,92.50000,89.00000,89.00000,11941000
07/27/2009,0000,90.00000,92.00000,89.80000,90.50000,10451000
07/28/2009,0000,91.50000,92.50000,90.50000,90.50000,8158000
07/29/2009,0000,91.50000,91.50000,88.00000,88.30000,13421000
07/30/2009,0000,88.90000,89.00000,87.50000,88.30000,12685000
07/31/2009,0000,89.90000,92.40000,89.30000,92.00000,19955000
08/03/2009,0000,91.80000,92.40000,90.00000,90.20000,7236000
08/04/2009,0000,91.80000,92.00000,88.00000,88.10000,7235000
08/05/2009,0000,89.00000,90.00000,87.00000,87.50000,6933000
08/06/2009,0000,87.50000,87.60000,84.70000,86.30000,7935000
08/10/2009,0000,86.00000,87.00000,85.10000,87.00000,4849000
08/11/2009,0000,87.00000,87.60000,86.50000,87.00000,5577000
08/12/2009,0000,86.30000,89.00000,86.30000,88.50000,8014000
08/13/2009,0000,89.50000,93.80000,89.00000,93.40000,28127000
08/14/2009,0000,95.00000,95.10000,91.50000,91.50000,15834000
08/17/2009,0000,91.50000,92.40000,90.60000,90.80000,7667000
08/18/2009,0000,90.80000,92.20000,86.90000,87.30000,22156000
08/19/2009,0000,88.00000,88.40000,86.30000,86.50000,8901000
08/20/2009,0000,86.50000,86.50000,83.00000,84.30000,9463000
08/21/2009,0000,85.00000,86.20000,82.60000,83.00000,6463000
08/24/2009,0000,84.30000,86.00000,84.10000,86.00000,6711000
08/25/2009,0000,85.80000,86.50000,84.00000,84.30000,6576000
08/26/2009,0000,85.40000,85.80000,83.70000,84.30000,6674000
08/27/2009,0000,83.80000,85.20000,83.60000,83.60000,4836000
08/28/2009,0000,83.60000,85.80000,83.60000,85.60000,5602000
08/31/2009,0000,86.00000,86.00000,84.40000,85.00000,3455000
09/01/2009,0000,85.10000,90.00000,85.10000,88.90000,10877000
09/02/2009,0000,88.80000,92.50000,88.30000,90.30000,13808000
09/03/2009,0000,91.30000,91.80000,90.30000,90.90000,9400000
09/04/2009,0000,91.70000,92.80000,91.20000,91.30000,11551000
09/07/2009,0000,92.10000,92.10000,89.00000,90.50000,6603000
09/08/2009,0000,91.10000,91.80000,90.00000,91.60000,9437000
09/09/2009,0000,92.00000,92.30000,90.60000,91.60000,14119000
09/10/2009,0000,85.00000,86.30000,84.10000,84.10000,23049000
09/11/2009,0000,84.50000,85.80000,84.20000,85.30000,7285000
09/14/2009,0000,85.30000,85.50000,83.40000,84.10000,5808000
09/15/2009,0000,85.30000,86.80000,85.00000,86.60000,11060000
09/16/2009,0000,88.00000,92.30000,87.50000,91.00000,26195000
09/17/2009,0000,91.50000,92.00000,89.40000,90.00000,12820000
09/18/2009,0000,90.00000,91.00000,89.10000,91.00000,6016000
09/21/2009,0000,91.00000,93.40000,90.10000,92.80000,15438000
09/22/2009,0000,93.80000,94.00000,92.20000,92.20000,9743000
09/23/2009,0000,92.50000,93.20000,90.00000,90.00000,12071000
09/24/2009,0000,89.80000,90.40000,87.00000,87.00000,21215000
09/25/2009,0000,85.00000,86.00000,83.00000,83.50000,39157000
09/28/2009,0000,83.10000,83.30000,82.30000,82.70000,16519000
09/29/2009,0000,83.40000,85.50000,83.40000,85.20000,14341000
09/30/2009,0000,85.20000,85.60000,84.20000,85.40000,8088000
10/01/2009,0000,86.00000,86.10000,83.50000,84.20000,7467000
10/02/2009,0000,82.80000,84.20000,82.80000,83.70000,7056000
10/05/2009,0000,83.70000,84.10000,83.00000,83.40000,6311000
10/06/2009,0000,84.20000,85.20000,83.70000,83.80000,14063000
10/07/2009,0000,85.00000,85.60000,84.00000,84.20000,9960000
10/08/2009,0000,84.70000,84.90000,82.80000,82.80000,11545000
10/09/2009,0000,83.00000,83.70000,79.40000,81.00000,23818000
10/12/2009,0000,81.00000,82.30000,80.10000,80.50000,11922000
10/13/2009,0000,80.50000,81.90000,80.20000,81.70000,9107000
10/14/2009,0000,82.00000,82.80000,81.70000,82.20000,8714000
10/15/2009,0000,83.00000,84.50000,82.30000,82.60000,13329000
10/16/2009,0000,83.10000,84.00000,82.80000,83.50000,6256000
10/19/2009,0000,84.20000,84.40000,83.60000,83.70000,4766000
10/20/2009,0000,84.50000,85.60000,84.20000,84.20000,11322000
10/21/2009,0000,84.60000,85.00000,83.30000,83.50000,5060000
10/22/2009,0000,83.50000,83.50000,80.90000,81.50000,10401000
10/23/2009,0000,82.00000,83.50000,81.60000,82.60000,5756000
10/26/2009,0000,83.10000,84.50000,83.10000,83.40000,8564000
10/27/2009,0000,83.50000,83.70000,82.70000,82.90000,4358000
10/28/2009,0000,83.00000,83.70000,81.80000,81.80000,8370000
10/29/2009,0000,81.00000,81.20000,79.40000,80.10000,11728000
10/30/2009,0000,80.80000,81.30000,80.30000,80.30000,4898000
11/02/2009,0000,79.50000,79.70000,78.60000,79.70000,6324000
11/03/2009,0000,79.80000,80.30000,79.00000,79.00000,6683000
11/04/2009,0000,79.80000,80.90000,79.60000,80.50000,4290000
11/05/2009,0000,81.30000,81.80000,80.20000,80.20000,5259000
11/06/2009,0000,81.30000,82.50000,80.80000,80.80000,5756000
11/09/2009,0000,81.50000,81.70000,80.50000,80.70000,2892000
11/10/2009,0000,81.50000,83.00000,81.30000,81.90000,7070000
11/11/2009,0000,82.40000,82.70000,81.50000,82.30000,3206000
11/12/2009,0000,82.30000,83.40000,82.00000,82.00000,5092000
11/13/2009,0000,83.00000,83.80000,82.60000,83.40000,7116000
11/16/2009,0000,83.80000,86.30000,83.80000,85.40000,20658000
11/17/2009,0000,86.00000,86.30000,84.20000,84.90000,9488000
11/18/2009,0000,85.20000,85.80000,84.60000,84.60000,6572000
11/19/2009,0000,84.90000,86.30000,84.50000,84.60000,9251000
11/20/2009,0000,84.60000,85.10000,83.60000,83.80000,5199000
11/23/2009,0000,84.20000,84.50000,83.30000,83.50000,4737000
11/24/2009,0000,84.30000,86.10000,84.30000,85.20000,12651000
11/25/2009,0000,85.60000,85.70000,84.70000,84.70000,5063000
11/26/2009,0000,85.50000,88.80000,85.50000,87.00000,26159000
11/27/2009,0000,85.80000,88.20000,85.80000,86.50000,17734000
11/30/2009,0000,88.20000,92.40000,88.10000,90.80000,33330000
12/01/2009,0000,91.00000,91.60000,89.10000,90.90000,20117000
12/02/2009,0000,92.40000,92.80000,90.40000,90.40000,19514000
12/03/2009,0000,91.00000,91.50000,89.00000,89.40000,11530000
12/04/2009,0000,89.00000,90.50000,88.30000,88.30000,7112000
12/07/2009,0000,88.30000,89.30000,85.80000,88.90000,19730000
12/08/2009,0000,88.30000,88.30000,86.60000,86.80000,11248000
12/09/2009,0000,86.20000,88.80000,86.20000,87.60000,11051000
12/11/2009,0000,87.10000,88.30000,87.00000,88.10000,6349000
12/14/2009,0000,88.00000,88.50000,86.90000,87.10000,6210000
12/15/2009,0000,87.10000,87.40000,86.00000,86.00000,6195000
12/16/2009,0000,85.80000,86.80000,85.50000,86.50000,3629000
12/17/2009,0000,87.00000,87.50000,85.50000,85.50000,5571000
12/18/2009,0000,85.20000,85.90000,84.70000,85.10000,3654000
12/21/2009,0000,85.50000,87.00000,85.50000,87.00000,4797000
12/22/2009,0000,87.50000,87.70000,87.00000,87.20000,3532000
12/23/2009,0000,87.20000,88.30000,86.70000,86.80000,5680000
12/25/2009,0000,87.10000,87.10000,86.10000,86.20000,3937000
12/28/2009,0000,86.60000,88.30000,86.60000,87.60000,7680000
12/29/2009,0000,88.00000,88.50000,87.20000,87.30000,6140979
