DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,513.00000,515.00000,495.00000,495.00000,5735600
04/03/2007,0000,495.00000,507.00000,487.00000,507.00000,5413200
04/04/2007,0000,513.00000,513.00000,500.00000,506.00000,6461000
04/09/2007,0000,516.00000,523.00000,512.00000,518.00000,9490000
04/10/2007,0000,520.00000,526.00000,518.00000,522.00000,10067200
04/11/2007,0000,524.00000,526.00000,518.00000,521.00000,5483400
04/12/2007,0000,520.00000,522.00000,518.00000,518.00000,3082300
04/13/2007,0000,522.00000,523.00000,508.00000,508.00000,4166500
04/16/2007,0000,515.00000,517.00000,503.00000,503.00000,2017600
04/17/2007,0000,508.00000,509.00000,488.00000,488.00000,4560400
04/18/2007,0000,490.00000,496.00000,489.00000,495.00000,2103400
04/19/2007,0000,495.00000,503.00000,494.50000,495.00000,3870100
04/20/2007,0000,500.00000,503.00000,497.50000,503.00000,2117700
04/23/2007,0000,509.00000,510.00000,495.50000,497.50000,4568200
04/24/2007,0000,495.50000,498.00000,489.50000,490.50000,4119700
04/25/2007,0000,491.00000,497.50000,491.00000,495.50000,3385200
04/26/2007,0000,500.00000,508.00000,497.50000,507.00000,4927000
04/27/2007,0000,512.00000,515.00000,501.00000,501.00000,4565600
04/30/2007,0000,505.00000,505.00000,499.00000,500.00000,3360500
05/02/2007,0000,509.00000,524.00000,505.00000,523.00000,8277100
05/03/2007,0000,530.00000,559.00000,530.00000,559.00000,19377800
05/04/2007,0000,573.00000,585.00000,563.00000,576.00000,16373500
05/07/2007,0000,576.00000,579.00000,566.00000,576.00000,7983300
05/08/2007,0000,582.00000,589.00000,578.00000,578.00000,7536100
05/09/2007,0000,570.00000,573.00000,538.00000,539.00000,14930500
05/10/2007,0000,542.00000,553.00000,542.00000,551.00000,6396000
05/11/2007,0000,546.00000,558.00000,543.00000,554.00000,4871100
05/14/2007,0000,559.00000,560.00000,543.00000,543.00000,4478500
05/15/2007,0000,543.00000,548.00000,536.00000,536.00000,3966300
05/16/2007,0000,536.00000,542.00000,534.00000,539.00000,3325400
05/17/2007,0000,546.00000,555.00000,543.00000,545.00000,5185700
05/18/2007,0000,548.00000,558.00000,544.00000,556.00000,5120700
05/21/2007,0000,561.00000,572.00000,561.00000,571.00000,6971900
05/22/2007,0000,579.00000,585.00000,572.00000,575.00000,8885500
05/23/2007,0000,588.00000,594.00000,581.00000,582.00000,9244300
05/24/2007,0000,583.00000,587.00000,575.00000,587.00000,7469800
05/25/2007,0000,584.00000,585.00000,579.00000,580.00000,4204200
05/28/2007,0000,589.00000,596.00000,583.00000,584.00000,6683300
05/29/2007,0000,589.00000,595.00000,584.00000,593.00000,5597800
05/30/2007,0000,590.00000,598.00000,586.00000,595.00000,5995600
05/31/2007,0000,601.00000,618.00000,601.00000,616.00000,10951200
06/01/2007,0000,629.00000,629.00000,614.00000,614.00000,7762300
06/04/2007,0000,630.00000,637.00000,625.00000,631.00000,7317700
06/05/2007,0000,631.00000,631.00000,619.00000,627.00000,5274100
06/06/2007,0000,640.00000,643.00000,607.00000,609.00000,10961600
06/07/2007,0000,600.00000,627.00000,598.00000,627.00000,8643700
06/08/2007,0000,625.00000,630.00000,619.00000,629.00000,6292000
06/11/2007,0000,627.00000,646.00000,616.00000,636.00000,10241400
06/12/2007,0000,646.00000,650.00000,634.00000,637.00000,6783400
06/13/2007,0000,646.00000,646.00000,629.00000,629.00000,4553900
06/14/2007,0000,636.00000,640.00000,614.00000,625.00000,5677100
06/15/2007,0000,635.00000,638.00000,627.00000,628.00000,4017000
06/20/2007,0000,634.00000,639.00000,611.00000,615.00000,5999500
06/21/2007,0000,621.00000,631.00000,611.00000,617.00000,9128600
06/22/2007,0000,621.00000,659.00000,620.00000,656.00000,13188500
06/25/2007,0000,654.00000,657.00000,642.00000,643.00000,8730800
06/26/2007,0000,638.00000,639.00000,613.00000,616.00000,13418600
06/27/2007,0000,616.00000,622.00000,597.00000,602.00000,11315200
06/28/2007,0000,610.00000,610.00000,594.00000,595.00000,6786000
06/29/2007,0000,598.00000,604.00000,585.00000,587.00000,11061700
07/02/2007,0000,588.00000,590.00000,555.00000,558.00000,16380000
07/03/2007,0000,558.00000,569.00000,545.00000,561.00000,12656800
07/04/2007,0000,568.00000,579.00000,566.00000,576.00000,9850100
07/05/2007,0000,580.00000,582.00000,565.00000,572.00000,7343700
07/06/2007,0000,572.00000,603.00000,568.00000,594.00000,10319400
07/09/2007,0000,610.00000,618.00000,604.00000,608.00000,9293700
07/10/2007,0000,616.00000,623.00000,611.00000,616.00000,9054500
07/11/2007,0000,616.00000,625.00000,602.00000,603.00000,6761300
07/12/2007,0000,609.00000,614.00000,603.00000,603.00000,5713500
07/13/2007,0000,615.00000,622.00000,596.00000,599.00000,6585800
07/16/2007,0000,605.00000,605.00000,581.00000,585.00000,5288400
07/17/2007,0000,587.00000,596.00000,583.00000,596.00000,4667000
07/18/2007,0000,596.00000,601.00000,577.00000,580.00000,6120400
07/19/2007,0000,576.00000,585.00000,573.00000,579.00000,4236700
07/20/2007,0000,585.00000,592.00000,584.00000,588.00000,4331600
07/23/2007,0000,593.00000,595.00000,582.00000,583.00000,5287100
07/24/2007,0000,588.00000,623.00000,585.00000,623.00000,14566500
07/25/2007,0000,638.00000,653.00000,630.00000,635.00000,19123000
07/26/2007,0000,644.00000,649.00000,620.00000,622.00000,16727100
07/27/2007,0000,604.00000,620.00000,603.00000,603.00000,10579400
07/30/2007,0000,608.00000,625.00000,603.00000,620.00000,9393800
07/31/2007,0000,626.00000,626.00000,598.00000,601.00000,12974000
08/01/2007,0000,601.00000,609.00000,575.00000,575.00000,8950500
08/02/2007,0000,592.00000,592.00000,559.00000,578.00000,8057400
08/03/2007,0000,588.00000,591.00000,575.00000,577.00000,4416100
08/06/2007,0000,570.00000,587.00000,570.00000,584.00000,4690400
08/07/2007,0000,597.00000,607.00000,596.00000,597.00000,6923800
08/08/2007,0000,605.00000,605.00000,598.00000,599.00000,4888000
08/09/2007,0000,603.00000,603.00000,584.00000,587.00000,4947800
08/10/2007,0000,575.00000,582.00000,570.00000,574.00000,6063200
08/13/2007,0000,582.00000,584.00000,564.00000,566.00000,10799100
08/14/2007,0000,432.00000,435.50000,421.00000,433.00000,10175000
08/15/2007,0000,425.00000,430.00000,415.00000,420.00000,5999000
08/16/2007,0000,412.00000,425.00000,399.00000,399.00000,9017000
08/17/2007,0000,408.00000,410.00000,390.00000,400.00000,7274000
08/20/2007,0000,423.00000,423.00000,413.00000,418.00000,5140000
08/21/2007,0000,416.50000,416.50000,400.00000,402.00000,4673000
08/22/2007,0000,399.00000,409.00000,398.00000,403.50000,4232000
08/23/2007,0000,417.50000,422.50000,413.50000,417.00000,4756000
08/24/2007,0000,417.00000,431.00000,413.50000,420.00000,5093000
08/27/2007,0000,430.00000,433.00000,424.00000,429.00000,4357000
08/28/2007,0000,428.50000,429.00000,420.50000,422.00000,3291000
08/29/2007,0000,410.00000,415.00000,409.00000,412.00000,4107000
08/30/2007,0000,420.00000,426.00000,417.00000,418.50000,2976000
08/31/2007,0000,426.00000,447.50000,425.00000,447.50000,10783000
09/03/2007,0000,459.00000,478.50000,459.00000,478.50000,13120000
09/04/2007,0000,495.00000,498.00000,480.00000,483.00000,11535000
09/05/2007,0000,490.00000,497.50000,476.50000,477.00000,9365000
09/06/2007,0000,477.00000,494.00000,477.00000,489.00000,9659000
09/07/2007,0000,489.00000,489.00000,468.00000,471.00000,11132000
09/10/2007,0000,460.00000,464.00000,451.50000,457.50000,8278000
09/11/2007,0000,458.00000,464.50000,442.00000,448.00000,9093000
09/12/2007,0000,455.00000,457.50000,440.00000,456.50000,7452000
09/13/2007,0000,465.50000,468.50000,451.50000,451.50000,6300000
09/14/2007,0000,460.00000,467.00000,458.00000,463.50000,5922000
09/17/2007,0000,467.00000,467.00000,445.00000,450.00000,6198000
09/19/2007,0000,472.00000,472.00000,460.00000,462.50000,11817000
09/20/2007,0000,468.00000,477.00000,463.50000,466.00000,8060000
09/21/2007,0000,469.00000,473.00000,462.00000,472.50000,4952000
09/26/2007,0000,477.00000,477.50000,460.00000,464.00000,8225000
09/27/2007,0000,470.00000,479.00000,469.00000,473.50000,8579000
09/28/2007,0000,477.50000,488.00000,477.00000,478.50000,7892000
10/01/2007,0000,486.00000,504.00000,484.00000,495.00000,11914000
10/02/2007,0000,510.00000,529.00000,509.00000,529.00000,17632000
10/03/2007,0000,543.00000,560.00000,543.00000,558.00000,24388000
10/04/2007,0000,565.00000,586.00000,554.00000,580.00000,19673000
10/05/2007,0000,583.00000,606.00000,583.00000,595.00000,18838000
10/08/2007,0000,608.00000,614.00000,588.00000,590.00000,10448000
10/09/2007,0000,585.00000,591.00000,567.00000,591.00000,12218000
10/11/2007,0000,595.00000,606.00000,590.00000,598.00000,10653000
10/12/2007,0000,598.00000,602.00000,580.00000,581.00000,6059000
10/15/2007,0000,588.00000,590.00000,575.00000,590.00000,4810000
10/16/2007,0000,587.00000,618.00000,585.00000,615.00000,13651000
10/17/2007,0000,615.00000,619.00000,605.00000,609.00000,6919000
10/18/2007,0000,614.00000,623.00000,611.00000,611.00000,6149000
10/19/2007,0000,617.00000,633.00000,617.00000,627.00000,8477000
10/22/2007,0000,607.00000,631.00000,607.00000,627.00000,8911000
10/23/2007,0000,645.00000,670.00000,639.00000,670.00000,13423000
10/24/2007,0000,680.00000,691.00000,656.00000,656.00000,12067000
10/25/2007,0000,670.00000,675.00000,654.00000,665.00000,7942000
10/26/2007,0000,675.00000,689.00000,662.00000,689.00000,10289000
10/29/2007,0000,701.00000,703.00000,681.00000,681.00000,7641000
10/30/2007,0000,698.00000,698.00000,681.00000,687.00000,5800000
10/31/2007,0000,691.00000,692.00000,658.00000,661.00000,12512000
11/01/2007,0000,665.00000,675.00000,652.00000,661.00000,10150000
11/02/2007,0000,630.00000,633.00000,615.00000,615.00000,12984000
11/05/2007,0000,614.00000,630.00000,595.00000,630.00000,10547000
11/06/2007,0000,640.00000,640.00000,622.00000,622.00000,8302000
11/07/2007,0000,645.00000,653.00000,628.00000,628.00000,10860000
11/08/2007,0000,603.00000,613.00000,585.00000,595.00000,10804000
11/09/2007,0000,600.00000,628.00000,596.00000,628.00000,8975000
11/12/2007,0000,624.00000,630.00000,612.00000,615.00000,8380000
11/13/2007,0000,622.00000,622.00000,594.00000,600.00000,7934000
11/14/2007,0000,616.00000,642.00000,616.00000,642.00000,10071000
11/15/2007,0000,640.00000,644.00000,634.00000,635.00000,4355000
11/16/2007,0000,623.00000,628.00000,617.00000,622.00000,5067000
11/19/2007,0000,627.00000,636.00000,622.00000,628.00000,4040000
11/20/2007,0000,618.00000,642.00000,605.00000,642.00000,7979000
11/21/2007,0000,638.00000,641.00000,600.00000,600.00000,10563000
11/22/2007,0000,596.00000,605.00000,580.00000,597.00000,12210000
11/23/2007,0000,603.00000,604.00000,562.00000,567.00000,9698000
11/26/2007,0000,582.00000,586.00000,572.00000,575.00000,8259000
11/27/2007,0000,549.00000,595.00000,549.00000,595.00000,9133000
11/28/2007,0000,600.00000,604.00000,580.00000,580.00000,6799000
11/29/2007,0000,608.00000,608.00000,584.00000,585.00000,7668000
11/30/2007,0000,595.00000,602.00000,590.00000,599.00000,5240000
12/03/2007,0000,604.00000,607.00000,588.00000,590.00000,4599000
12/04/2007,0000,590.00000,620.00000,590.00000,620.00000,8300000
12/05/2007,0000,618.00000,638.00000,615.00000,633.00000,7564000
12/06/2007,0000,640.00000,643.00000,629.00000,636.00000,8292000
12/07/2007,0000,640.00000,643.00000,625.00000,625.00000,9389000
12/10/2007,0000,616.00000,621.00000,612.00000,614.00000,4961000
12/11/2007,0000,619.00000,620.00000,596.00000,604.00000,7077000
12/12/2007,0000,599.00000,611.00000,595.00000,611.00000,5709000
12/13/2007,0000,606.00000,608.00000,573.00000,576.00000,8869000
12/14/2007,0000,582.00000,586.00000,556.00000,578.00000,10809000
12/17/2007,0000,573.00000,577.00000,538.00000,538.00000,11560000
12/18/2007,0000,512.00000,532.00000,501.00000,501.00000,18681000
12/19/2007,0000,505.00000,536.00000,503.00000,536.00000,9771000
12/20/2007,0000,547.00000,547.00000,522.00000,525.00000,8366000
12/21/2007,0000,531.00000,541.00000,518.00000,540.00000,7627000
12/24/2007,0000,530.00000,538.00000,517.00000,538.00000,12679000
12/25/2007,0000,545.00000,556.00000,538.00000,541.00000,6395000
12/26/2007,0000,553.00000,554.00000,545.00000,550.00000,4349000
12/27/2007,0000,550.00000,567.00000,550.00000,561.00000,4769000
12/28/2007,0000,568.00000,595.00000,565.00000,580.00000,8618000
12/31/2007,0000,585.00000,599.00000,585.00000,599.00000,4416000
01/02/2008,0000,599.00000,604.00000,575.00000,579.00000,6126000
01/03/2008,0000,553.00000,559.00000,539.00000,539.00000,13665000
01/04/2008,0000,531.00000,542.00000,525.00000,532.00000,9970000
01/07/2008,0000,500.00000,507.00000,495.00000,503.00000,11126000
01/08/2008,0000,516.00000,538.00000,513.00000,538.00000,7314000
01/09/2008,0000,535.00000,551.00000,530.00000,549.00000,11614000
01/10/2008,0000,560.00000,561.00000,551.00000,556.00000,6961000
01/11/2008,0000,568.00000,576.00000,563.00000,568.00000,7568000
01/14/2008,0000,575.00000,580.00000,555.00000,557.00000,7020000
01/15/2008,0000,570.00000,585.00000,566.00000,575.00000,7556000
01/16/2008,0000,550.00000,560.00000,542.00000,546.00000,6625000
01/17/2008,0000,560.00000,565.00000,548.00000,554.00000,5878000
01/18/2008,0000,539.00000,580.00000,535.00000,580.00000,5789000
01/21/2008,0000,585.00000,594.00000,583.00000,593.00000,8054000
01/22/2008,0000,552.00000,578.00000,552.00000,552.00000,13875000
01/23/2008,0000,570.00000,570.00000,538.00000,541.00000,10614000
01/24/2008,0000,562.00000,570.00000,548.00000,556.00000,11036000
01/25/2008,0000,575.00000,594.00000,570.00000,594.00000,10403000
01/28/2008,0000,586.00000,590.00000,569.00000,570.00000,6215000
01/29/2008,0000,581.00000,583.00000,569.00000,576.00000,4850000
01/30/2008,0000,580.00000,582.00000,566.00000,570.00000,6256000
01/31/2008,0000,576.00000,594.00000,571.00000,594.00000,10625000
02/01/2008,0000,600.00000,605.00000,585.00000,599.00000,8632000
02/12/2008,0000,599.00000,614.00000,599.00000,608.00000,9970000
02/13/2008,0000,621.00000,635.00000,616.00000,632.00000,10609000
02/14/2008,0000,644.00000,650.00000,635.00000,638.00000,7995000
02/15/2008,0000,632.00000,638.00000,625.00000,638.00000,4531000
02/18/2008,0000,640.00000,649.00000,640.00000,644.00000,4933000
02/19/2008,0000,649.00000,651.00000,639.00000,641.00000,4501000
02/20/2008,0000,641.00000,655.00000,636.00000,647.00000,8287000
02/21/2008,0000,650.00000,680.00000,650.00000,680.00000,9124000
02/22/2008,0000,679.00000,679.00000,667.00000,678.00000,5290000
02/25/2008,0000,684.00000,692.00000,679.00000,685.00000,5066000
02/26/2008,0000,690.00000,692.00000,678.00000,683.00000,4293000
02/27/2008,0000,685.00000,688.00000,655.00000,666.00000,7296000
02/29/2008,0000,661.00000,664.00000,650.00000,658.00000,7517000
03/03/2008,0000,643.00000,649.00000,630.00000,636.00000,6591000
03/04/2008,0000,640.00000,658.00000,640.00000,658.00000,5116000
03/05/2008,0000,663.00000,665.00000,655.00000,665.00000,4626000
03/06/2008,0000,670.00000,690.00000,669.00000,690.00000,6388000
03/07/2008,0000,675.00000,686.00000,670.00000,676.00000,4094000
03/10/2008,0000,676.00000,682.00000,660.00000,661.00000,4513000
03/11/2008,0000,651.00000,668.00000,651.00000,665.00000,4872000
03/12/2008,0000,688.00000,688.00000,665.00000,665.00000,4333000
03/13/2008,0000,665.00000,672.00000,648.00000,651.00000,5023000
03/14/2008,0000,658.00000,661.00000,643.00000,647.00000,3695000
03/18/2008,0000,629.00000,634.00000,625.00000,628.00000,3089000
03/19/2008,0000,648.00000,653.00000,639.00000,641.00000,3912000
03/20/2008,0000,635.00000,636.00000,612.00000,635.00000,8699000
03/21/2008,0000,645.00000,657.00000,645.00000,656.00000,4325000
03/25/2008,0000,670.00000,685.00000,660.00000,684.00000,8134000
03/26/2008,0000,688.00000,688.00000,674.00000,676.00000,3793000
03/27/2008,0000,661.00000,665.00000,651.00000,660.00000,5884000
03/28/2008,0000,660.00000,682.00000,657.00000,678.00000,5070000
03/31/2008,0000,677.00000,683.00000,676.00000,683.00000,3632000
04/01/2008,0000,687.00000,693.00000,666.00000,666.00000,5915000
04/02/2008,0000,679.00000,684.00000,678.00000,681.00000,4183000
04/03/2008,0000,680.00000,682.00000,669.00000,677.00000,5052000
04/07/2008,0000,682.00000,687.00000,677.00000,687.00000,4154000
04/08/2008,0000,700.00000,730.00000,700.00000,722.00000,9500000
04/09/2008,0000,725.00000,748.00000,719.00000,746.00000,6435000
04/10/2008,0000,746.00000,753.00000,741.00000,750.00000,3755000
04/11/2008,0000,750.00000,802.00000,750.00000,799.00000,8632000
04/14/2008,0000,800.00000,802.00000,787.00000,802.00000,5447000
04/15/2008,0000,803.00000,810.00000,794.00000,796.00000,3200000
04/16/2008,0000,805.00000,823.00000,802.00000,807.00000,6221000
04/17/2008,0000,822.00000,822.00000,769.00000,786.00000,7161000
04/18/2008,0000,762.00000,773.00000,745.00000,756.00000,8892000
04/21/2008,0000,772.00000,783.00000,764.00000,783.00000,6633000
04/22/2008,0000,780.00000,783.00000,769.00000,775.00000,5117000
04/23/2008,0000,765.00000,795.00000,760.00000,785.00000,6581000
04/24/2008,0000,789.00000,800.00000,784.00000,793.00000,5545000
04/25/2008,0000,800.00000,810.00000,780.00000,780.00000,7412000
04/28/2008,0000,780.00000,796.00000,780.00000,795.00000,6256000
04/29/2008,0000,799.00000,799.00000,782.00000,784.00000,6672000
04/30/2008,0000,790.00000,792.00000,783.00000,785.00000,2517000
05/02/2008,0000,797.00000,803.00000,793.00000,803.00000,4064000
05/05/2008,0000,814.00000,832.00000,813.00000,818.00000,7773000
05/06/2008,0000,818.00000,833.00000,812.00000,830.00000,5220000
05/07/2008,0000,850.00000,850.00000,828.00000,832.00000,5760000
05/08/2008,0000,821.00000,827.00000,811.00000,817.00000,5135000
05/09/2008,0000,816.00000,825.00000,815.00000,824.00000,3262000
05/12/2008,0000,827.00000,847.00000,818.00000,845.00000,4363000
05/13/2008,0000,846.00000,858.00000,843.00000,847.00000,5619000
05/14/2008,0000,847.00000,856.00000,829.00000,830.00000,5678000
05/15/2008,0000,839.00000,853.00000,835.00000,846.00000,4554000
05/16/2008,0000,852.00000,886.00000,852.00000,884.00000,7624000
05/19/2008,0000,881.00000,888.00000,872.00000,887.00000,4923000
05/20/2008,0000,866.00000,884.00000,865.00000,865.00000,5050000
05/21/2008,0000,863.00000,865.00000,847.00000,848.00000,6457000
05/22/2008,0000,842.00000,853.00000,839.00000,846.00000,4755000
05/23/2008,0000,844.00000,855.00000,830.00000,830.00000,4031000
05/26/2008,0000,811.00000,811.00000,772.00000,772.00000,8906000
05/27/2008,0000,760.00000,765.00000,745.00000,763.00000,8877000
05/28/2008,0000,753.00000,778.00000,753.00000,770.00000,7814000
05/29/2008,0000,784.00000,807.00000,781.00000,807.00000,8489000
05/30/2008,0000,817.00000,821.00000,808.00000,809.00000,6137000
06/02/2008,0000,803.00000,845.00000,803.00000,845.00000,7181000
06/03/2008,0000,835.00000,842.00000,822.00000,825.00000,5603000
06/04/2008,0000,825.00000,830.00000,812.00000,830.00000,4411000
06/05/2008,0000,830.00000,856.00000,824.00000,854.00000,4636000
06/06/2008,0000,858.00000,858.00000,839.00000,841.00000,4663000
06/10/2008,0000,800.00000,800.00000,765.00000,765.00000,17678000
06/11/2008,0000,740.00000,756.00000,738.00000,744.00000,15978000
06/12/2008,0000,724.00000,732.00000,698.00000,716.00000,11475000
06/13/2008,0000,720.00000,735.00000,713.00000,720.00000,8411000
06/16/2008,0000,738.00000,743.00000,671.00000,693.00000,9680000
06/17/2008,0000,705.00000,725.00000,694.00000,725.00000,7201000
06/18/2008,0000,723.00000,747.00000,714.00000,747.00000,6161000
06/19/2008,0000,720.00000,734.00000,719.00000,724.00000,4866000
06/20/2008,0000,734.00000,741.00000,696.00000,705.00000,6857000
06/23/2008,0000,694.00000,732.00000,694.00000,725.00000,5730000
06/24/2008,0000,728.00000,736.00000,702.00000,704.00000,4819000
06/25/2008,0000,695.00000,704.00000,660.00000,680.00000,9976000
06/26/2008,0000,665.00000,672.00000,653.00000,663.00000,10623000
06/27/2008,0000,645.00000,665.00000,640.00000,665.00000,7636000
06/30/2008,0000,670.00000,683.00000,668.00000,680.00000,4844000
07/01/2008,0000,690.00000,706.00000,681.00000,700.00000,6295000
07/02/2008,0000,718.00000,723.00000,704.00000,710.00000,4817000
07/03/2008,0000,706.00000,720.00000,687.00000,720.00000,4756000
07/04/2008,0000,718.00000,718.00000,670.00000,670.00000,5661000
07/07/2008,0000,665.00000,665.00000,645.00000,652.00000,8262000
07/08/2008,0000,641.00000,649.00000,630.00000,633.00000,5830000
07/09/2008,0000,641.00000,656.00000,638.00000,638.00000,6631000
07/10/2008,0000,628.00000,652.00000,628.00000,645.00000,4424000
07/11/2008,0000,650.00000,690.00000,648.00000,687.00000,5026000
07/14/2008,0000,699.00000,712.00000,685.00000,685.00000,9767000
07/15/2008,0000,504.00000,507.00000,485.00000,485.00000,15887000
07/16/2008,0000,487.00000,497.00000,452.00000,458.00000,13829000
07/17/2008,0000,477.00000,490.00000,470.00000,490.00000,12114000
07/18/2008,0000,504.00000,504.00000,473.00000,484.00000,12234000
07/21/2008,0000,496.00000,510.00000,491.00000,499.00000,10079000
07/22/2008,0000,493.00000,497.00000,486.00000,490.50000,6210000
07/23/2008,0000,495.50000,498.00000,475.00000,492.50000,15668000
07/24/2008,0000,493.00000,526.00000,490.00000,526.00000,15212000
07/25/2008,0000,520.00000,525.00000,511.00000,515.00000,8567000
07/29/2008,0000,501.00000,502.00000,489.00000,495.00000,8799000
07/30/2008,0000,508.00000,510.00000,490.00000,491.00000,8778000
07/31/2008,0000,495.50000,502.00000,480.00000,486.00000,8741000
08/01/2008,0000,484.00000,504.00000,484.00000,501.00000,9877000
08/04/2008,0000,500.00000,507.00000,495.00000,505.00000,4549000
08/05/2008,0000,510.00000,518.00000,500.00000,500.00000,12150000
08/06/2008,0000,513.00000,535.00000,512.00000,535.00000,14708000
08/07/2008,0000,535.00000,539.00000,526.00000,536.00000,8017000
08/08/2008,0000,536.00000,572.00000,536.00000,569.00000,13396000
08/11/2008,0000,578.00000,599.00000,575.00000,584.00000,8055000
08/12/2008,0000,587.00000,593.00000,575.00000,583.00000,7632000
08/13/2008,0000,580.00000,584.00000,568.00000,581.00000,5661000
08/14/2008,0000,583.00000,593.00000,573.00000,582.00000,8022000
08/15/2008,0000,590.00000,597.00000,580.00000,585.00000,8568000
08/18/2008,0000,590.00000,592.00000,570.00000,570.00000,6226000
08/19/2008,0000,558.00000,569.00000,541.00000,546.00000,12147000
08/20/2008,0000,549.00000,568.00000,543.00000,565.00000,13348000
08/21/2008,0000,563.00000,564.00000,550.00000,550.00000,5154000
08/22/2008,0000,558.00000,567.00000,550.00000,564.00000,6939000
08/25/2008,0000,571.00000,578.00000,567.00000,575.00000,4785000
08/26/2008,0000,569.00000,590.00000,566.00000,590.00000,7653000
08/27/2008,0000,590.00000,608.00000,588.00000,608.00000,12316000
08/28/2008,0000,608.00000,615.00000,600.00000,600.00000,8646000
08/29/2008,0000,606.00000,613.00000,591.00000,591.00000,9087000
09/01/2008,0000,591.00000,591.00000,553.00000,567.00000,10621000
09/02/2008,0000,574.00000,580.00000,560.00000,566.00000,8597000
09/03/2008,0000,566.00000,573.00000,555.00000,565.00000,6584000
09/04/2008,0000,560.00000,560.00000,539.00000,539.00000,9587000
09/05/2008,0000,523.00000,539.00000,516.00000,524.00000,10447000
09/08/2008,0000,554.00000,560.00000,545.00000,560.00000,6794000
09/09/2008,0000,554.00000,555.00000,538.00000,541.00000,6556000
09/10/2008,0000,550.00000,558.00000,545.00000,558.00000,5238000
09/11/2008,0000,550.00000,555.00000,540.00000,540.00000,4931000
09/12/2008,0000,545.00000,550.00000,505.00000,523.00000,13249000
09/15/2008,0000,523.00000,533.00000,510.00000,531.00000,9538000
09/16/2008,0000,518.00000,527.00000,500.00000,506.00000,10664000
09/17/2008,0000,529.00000,540.00000,512.00000,517.00000,8712000
09/18/2008,0000,499.00000,539.00000,492.00000,538.00000,15975000
09/19/2008,0000,559.00000,568.00000,551.00000,558.00000,13110000
09/22/2008,0000,565.00000,565.00000,549.00000,551.00000,6788000
09/23/2008,0000,546.00000,575.00000,543.00000,573.00000,10671000
09/24/2008,0000,573.00000,577.00000,560.00000,561.00000,8060000
09/25/2008,0000,558.00000,572.00000,557.00000,560.00000,5455000
09/26/2008,0000,554.00000,555.00000,521.00000,521.00000,13469000
09/30/2008,0000,485.00000,485.00000,485.00000,485.00000,3428000
10/01/2008,0000,486.00000,495.00000,486.00000,488.00000,10472000
10/02/2008,0000,482.00000,484.00000,454.00000,454.00000,12008000
10/03/2008,0000,423.00000,453.00000,422.50000,444.50000,15467000
10/06/2008,0000,425.00000,428.50000,413.50000,413.50000,11050000
10/07/2008,0000,391.00000,420.00000,388.50000,415.50000,9764000
10/08/2008,0000,410.00000,421.00000,403.00000,408.00000,7641000
10/09/2008,0000,415.00000,421.50000,410.00000,411.00000,8429000
10/13/2008,0000,404.00000,408.50000,397.50000,399.00000,6374000
10/14/2008,0000,426.50000,426.50000,425.00000,426.50000,10845000
10/15/2008,0000,426.50000,446.50000,421.00000,445.00000,7935000
10/16/2008,0000,429.50000,433.50000,429.50000,429.50000,6233000
10/17/2008,0000,430.00000,434.00000,416.00000,426.00000,5080000
10/20/2008,0000,420.00000,438.00000,416.00000,438.00000,4042000
10/21/2008,0000,443.00000,446.00000,435.00000,435.00000,6170000
10/22/2008,0000,426.00000,427.00000,420.00000,420.00000,5564000
10/23/2008,0000,405.50000,405.50000,405.50000,405.50000,828000
10/24/2008,0000,391.50000,391.50000,391.50000,391.50000,1682000
10/27/2008,0000,364.50000,364.50000,364.50000,364.50000,3077000
10/28/2008,0000,339.00000,368.00000,339.00000,359.50000,13863000
10/29/2008,0000,384.00000,384.00000,350.00000,352.00000,11100000
10/30/2008,0000,363.00000,376.50000,361.50000,376.50000,6668000
10/31/2008,0000,379.00000,402.00000,371.00000,393.50000,9646000
11/03/2008,0000,399.00000,412.00000,391.50000,405.00000,8267000
11/04/2008,0000,405.00000,410.00000,390.00000,399.50000,8534000
11/05/2008,0000,409.00000,409.00000,396.00000,396.50000,6577000
11/06/2008,0000,369.00000,378.00000,369.00000,369.00000,8798000
11/07/2008,0000,360.00000,394.50000,360.00000,392.00000,9571000
11/10/2008,0000,389.00000,389.00000,370.00000,372.00000,6292000
11/11/2008,0000,370.00000,380.00000,357.00000,373.00000,5677000
11/12/2008,0000,373.00000,382.50000,370.00000,380.00000,5917000
11/13/2008,0000,360.00000,367.00000,354.00000,354.00000,8230000
11/14/2008,0000,365.00000,366.50000,360.00000,361.00000,5546000
11/17/2008,0000,354.00000,354.00000,340.00000,340.00000,6351000
11/18/2008,0000,320.00000,324.00000,316.50000,316.50000,6051000
11/19/2008,0000,295.00000,308.00000,294.50000,295.00000,11941000
11/20/2008,0000,274.50000,282.00000,274.50000,274.50000,10199000
11/21/2008,0000,256.00000,292.00000,256.00000,290.00000,10110000
11/24/2008,0000,297.00000,302.00000,289.50000,300.00000,7969000
11/25/2008,0000,315.00000,317.50000,305.00000,306.00000,6121000
11/26/2008,0000,313.00000,318.00000,308.00000,315.00000,5224000
11/27/2008,0000,322.00000,336.00000,322.00000,334.00000,5434000
11/28/2008,0000,334.00000,336.00000,326.50000,329.00000,4159000
12/01/2008,0000,321.00000,338.00000,321.00000,331.00000,4758000
12/02/2008,0000,310.00000,317.00000,310.00000,310.00000,5142000
12/03/2008,0000,310.50000,312.00000,298.00000,300.00000,8287000
12/04/2008,0000,308.00000,313.00000,300.00000,304.50000,6129000
12/05/2008,0000,300.00000,304.00000,287.00000,296.00000,6914000
12/08/2008,0000,307.00000,316.50000,307.00000,316.50000,9371000
12/09/2008,0000,322.00000,338.00000,320.00000,331.00000,16161000
12/10/2008,0000,331.50000,353.00000,331.50000,353.00000,13631000
12/11/2008,0000,355.00000,357.00000,343.50000,347.00000,7344000
12/12/2008,0000,341.00000,350.00000,323.00000,325.00000,7482000
12/15/2008,0000,336.00000,347.50000,336.00000,347.50000,7131000
12/16/2008,0000,347.00000,348.00000,338.00000,347.50000,3914000
12/17/2008,0000,363.00000,368.00000,347.50000,347.50000,10504000
12/18/2008,0000,356.00000,356.00000,346.00000,350.00000,5456000
12/19/2008,0000,350.00000,351.50000,343.00000,345.50000,4086000
12/22/2008,0000,348.00000,351.00000,336.00000,337.00000,4612000
12/23/2008,0000,335.00000,337.00000,314.00000,328.00000,5921000
12/24/2008,0000,318.00000,328.50000,318.00000,325.00000,3570000
12/25/2008,0000,325.00000,327.50000,307.00000,315.00000,4354000
12/26/2008,0000,311.00000,320.50000,308.00000,315.00000,3775000
12/29/2008,0000,313.00000,313.00000,307.50000,309.00000,2144000
12/30/2008,0000,314.00000,330.00000,314.00000,330.00000,4836000
12/31/2008,0000,335.00000,337.00000,325.00000,327.00000,3781000
01/05/2009,0000,341.00000,347.00000,340.00000,342.00000,6569000
01/06/2009,0000,340.00000,341.50000,330.00000,340.00000,7172000
01/07/2009,0000,346.00000,358.00000,346.00000,347.00000,12147000
01/08/2009,0000,338.00000,338.50000,323.00000,323.00000,9916000
01/09/2009,0000,320.00000,332.00000,315.00000,332.00000,6163000
01/12/2009,0000,327.00000,333.50000,322.50000,325.50000,5475000
01/13/2009,0000,323.00000,331.50000,321.00000,331.50000,5269000
01/14/2009,0000,333.00000,334.00000,327.00000,327.00000,8245000
01/15/2009,0000,310.00000,314.50000,308.50000,313.00000,6071000
01/16/2009,0000,318.00000,318.00000,313.00000,316.00000,4853000
01/19/2009,0000,319.00000,324.00000,318.50000,322.50000,5983000
01/20/2009,0000,319.00000,319.00000,313.00000,314.00000,5253000
01/21/2009,0000,309.00000,318.50000,309.00000,317.00000,11306000
02/02/2009,0000,317.00000,327.00000,317.00000,322.00000,7955000
02/03/2009,0000,325.00000,338.00000,324.50000,333.00000,9299000
02/04/2009,0000,342.00000,342.00000,334.50000,338.00000,10036000
02/05/2009,0000,334.00000,337.00000,315.00000,315.00000,12838000
02/06/2009,0000,323.00000,330.00000,318.00000,330.00000,9357000
02/09/2009,0000,336.00000,353.00000,336.00000,353.00000,16985000
02/10/2009,0000,359.00000,366.00000,352.00000,366.00000,11356000
02/11/2009,0000,356.00000,389.50000,353.00000,389.50000,11222000
02/12/2009,0000,385.50000,386.00000,368.00000,371.00000,10541000
02/13/2009,0000,376.00000,395.00000,376.00000,395.00000,11052000
02/16/2009,0000,391.50000,395.00000,386.00000,390.00000,6490000
02/17/2009,0000,385.00000,390.00000,370.50000,372.50000,7683000
02/18/2009,0000,370.00000,375.50000,365.00000,372.50000,8445000
02/19/2009,0000,367.00000,385.50000,362.00000,383.00000,7149000
02/20/2009,0000,375.00000,379.00000,370.00000,370.00000,5790000
02/23/2009,0000,370.00000,383.00000,363.50000,382.00000,6532000
02/24/2009,0000,374.00000,378.00000,372.50000,375.50000,5002000
02/25/2009,0000,384.00000,386.00000,373.50000,374.50000,6663000
02/26/2009,0000,381.00000,382.50000,377.00000,378.50000,4385000
02/27/2009,0000,381.00000,386.00000,377.50000,385.00000,7021000
03/02/2009,0000,381.00000,381.00000,373.00000,376.00000,6120000
03/03/2009,0000,370.00000,378.00000,366.50000,378.00000,5240000
03/04/2009,0000,381.00000,387.00000,378.00000,382.50000,6523000
03/05/2009,0000,389.00000,398.00000,387.50000,391.00000,9010000
03/06/2009,0000,388.00000,394.00000,386.00000,392.50000,5686000
03/09/2009,0000,376.50000,381.50000,369.00000,376.00000,9757000
03/10/2009,0000,370.00000,377.00000,370.00000,375.00000,4784000
03/11/2009,0000,383.50000,384.00000,376.00000,376.00000,6234000
03/12/2009,0000,381.00000,387.50000,381.00000,384.00000,6615000
03/13/2009,0000,391.00000,410.50000,389.00000,410.50000,14864000
03/16/2009,0000,415.00000,416.50000,409.00000,413.50000,6659000
03/17/2009,0000,416.00000,424.50000,408.00000,423.00000,5917000
03/18/2009,0000,427.00000,429.50000,419.50000,420.50000,6042000
03/19/2009,0000,428.00000,440.50000,424.00000,435.50000,8690000
03/20/2009,0000,436.00000,438.00000,426.00000,429.00000,6682000
03/23/2009,0000,434.00000,435.00000,426.50000,433.00000,4920000
03/24/2009,0000,438.00000,439.00000,428.50000,429.00000,9547000
03/25/2009,0000,432.00000,441.50000,431.00000,435.50000,9914000
03/26/2009,0000,434.00000,442.00000,431.00000,438.00000,7474000
03/27/2009,0000,445.00000,446.00000,432.00000,432.00000,7349000
03/30/2009,0000,430.00000,430.00000,415.00000,416.00000,5355000
03/31/2009,0000,417.00000,421.00000,410.50000,417.00000,5666000
04/01/2009,0000,429.00000,433.00000,422.00000,425.00000,5319000
04/02/2009,0000,435.00000,435.00000,428.00000,432.00000,5553000
04/03/2009,0000,439.00000,444.00000,434.00000,435.00000,7003000
04/06/2009,0000,440.00000,441.00000,405.00000,414.00000,11962000
04/07/2009,0000,406.00000,415.00000,393.50000,402.00000,12871000
04/08/2009,0000,400.00000,406.00000,399.00000,400.00000,8486000
04/09/2009,0000,405.00000,416.50000,405.00000,415.00000,7395000
04/10/2009,0000,422.00000,423.00000,413.00000,414.00000,5105000
04/13/2009,0000,414.00000,418.00000,408.50000,416.00000,3747000
04/14/2009,0000,417.00000,420.00000,409.00000,412.00000,6712000
04/15/2009,0000,416.00000,417.00000,410.00000,416.00000,4595000
04/16/2009,0000,422.00000,442.50000,421.50000,442.00000,9477000
04/17/2009,0000,446.00000,448.00000,411.50000,417.00000,9951000
04/20/2009,0000,413.00000,425.00000,413.00000,425.00000,4099000
04/21/2009,0000,422.00000,425.00000,415.00000,425.00000,4796000
04/22/2009,0000,425.00000,429.00000,421.00000,423.00000,3879000
04/23/2009,0000,423.00000,425.00000,416.00000,417.50000,3543000
04/24/2009,0000,417.50000,427.50000,415.00000,415.00000,4775000
04/27/2009,0000,421.00000,423.00000,415.00000,416.50000,5164000
04/28/2009,0000,423.00000,430.00000,420.50000,422.00000,7030000
04/29/2009,0000,425.00000,427.00000,415.00000,419.00000,5641000
04/30/2009,0000,447.00000,448.00000,432.00000,448.00000,11367000
05/04/2009,0000,478.00000,479.00000,465.00000,479.00000,8156000
05/05/2009,0000,490.00000,492.00000,460.00000,465.00000,10538000
05/06/2009,0000,465.50000,469.00000,459.50000,461.00000,10365000
05/07/2009,0000,455.50000,455.50000,432.00000,440.00000,16603000
05/08/2009,0000,431.00000,454.50000,431.00000,450.00000,11935000
05/11/2009,0000,452.00000,473.00000,446.00000,456.50000,11665000
05/12/2009,0000,458.00000,464.00000,450.00000,456.00000,9492000
05/13/2009,0000,458.00000,472.00000,456.50000,466.00000,7305000
05/14/2009,0000,465.00000,469.50000,456.00000,463.50000,5278000
05/15/2009,0000,469.00000,474.50000,460.00000,460.00000,8605000
05/18/2009,0000,468.00000,473.00000,460.00000,460.00000,5239000
05/19/2009,0000,476.00000,492.00000,472.00000,489.00000,11433000
05/20/2009,0000,498.00000,518.00000,485.00000,513.00000,14839000
05/21/2009,0000,513.00000,515.00000,505.00000,507.00000,6590000
05/22/2009,0000,503.00000,520.00000,503.00000,512.00000,7399000
05/25/2009,0000,519.00000,523.00000,498.00000,498.50000,7347000
05/26/2009,0000,504.00000,509.00000,481.00000,490.50000,5918000
05/27/2009,0000,503.00000,524.00000,503.00000,524.00000,9163000
06/01/2009,0000,540.00000,543.00000,526.00000,537.00000,12863000
06/02/2009,0000,540.00000,542.00000,512.00000,518.00000,7002000
06/03/2009,0000,514.00000,514.00000,503.00000,504.00000,8203000
06/04/2009,0000,502.00000,503.00000,480.00000,483.00000,10211000
06/05/2009,0000,486.00000,493.00000,476.00000,478.50000,7626000
06/08/2009,0000,485.00000,488.00000,460.00000,460.00000,10063000
06/09/2009,0000,461.00000,461.00000,435.00000,436.50000,14016000
06/10/2009,0000,443.00000,447.50000,435.00000,435.00000,9885000
06/11/2009,0000,438.00000,464.00000,438.00000,464.00000,9347000
06/12/2009,0000,464.00000,471.00000,450.00000,452.00000,6132000
06/15/2009,0000,439.00000,444.00000,431.00000,432.00000,7440000
06/16/2009,0000,432.00000,442.50000,430.00000,435.00000,5520000
06/17/2009,0000,438.00000,440.00000,411.00000,415.00000,10893000
06/18/2009,0000,424.50000,424.50000,406.00000,416.50000,9107000
06/19/2009,0000,420.00000,429.50000,418.00000,427.50000,6712000
06/22/2009,0000,430.00000,444.00000,430.00000,444.00000,5792000
06/23/2009,0000,430.50000,435.50000,430.00000,430.00000,4131000
06/24/2009,0000,435.50000,456.00000,435.50000,448.00000,7812000
06/25/2009,0000,460.00000,460.00000,451.00000,455.00000,5506000
06/26/2009,0000,460.00000,463.50000,456.00000,456.00000,4780000
06/29/2009,0000,461.00000,462.00000,445.00000,451.50000,4702000
06/30/2009,0000,462.00000,466.00000,457.00000,464.00000,5081000
07/01/2009,0000,464.00000,487.00000,460.00000,485.00000,8338000
07/02/2009,0000,485.00000,488.00000,473.00000,476.00000,6781000
07/03/2009,0000,471.00000,475.00000,464.00000,470.00000,5160000
07/06/2009,0000,475.00000,475.00000,459.00000,462.00000,4669000
07/07/2009,0000,479.00000,479.00000,473.00000,477.00000,7295000
07/08/2009,0000,466.00000,472.50000,463.00000,466.00000,5824000
07/09/2009,0000,465.00000,473.50000,458.00000,460.00000,6451000
07/10/2009,0000,466.00000,467.00000,456.00000,457.50000,4385000
07/13/2009,0000,465.00000,465.00000,444.00000,445.00000,7106000
07/14/2009,0000,450.00000,457.00000,449.00000,454.50000,4254000
07/15/2009,0000,459.00000,466.50000,455.00000,456.50000,5652000
07/16/2009,0000,465.00000,473.00000,461.00000,468.00000,8151000
07/17/2009,0000,475.00000,476.00000,467.00000,471.50000,6934000
07/20/2009,0000,477.00000,489.50000,473.00000,488.50000,8831000
07/21/2009,0000,490.50000,493.00000,482.50000,490.00000,7755000
07/22/2009,0000,490.00000,493.00000,488.00000,488.00000,4721000
07/23/2009,0000,490.00000,490.00000,478.50000,480.50000,4685000
07/24/2009,0000,486.50000,487.00000,472.00000,474.00000,5989000
07/27/2009,0000,480.00000,486.00000,478.00000,482.50000,4190000
07/28/2009,0000,487.00000,491.00000,483.50000,491.00000,6736000
07/29/2009,0000,486.00000,486.00000,457.50000,460.00000,14727000
07/30/2009,0000,444.00000,449.00000,440.00000,448.00000,23234000
07/31/2009,0000,448.00000,456.50000,445.00000,447.50000,13398000
08/03/2009,0000,372.50000,372.50000,372.50000,372.50000,3789000
08/04/2009,0000,346.50000,346.50000,346.50000,346.50000,4457000
08/05/2009,0000,322.50000,336.00000,322.50000,328.00000,59199000
08/06/2009,0000,332.50000,343.00000,330.00000,343.00000,20890000
08/10/2009,0000,340.00000,349.00000,333.00000,340.00000,16267000
08/11/2009,0000,348.00000,354.00000,346.00000,350.00000,13976000
08/12/2009,0000,350.00000,352.00000,342.00000,344.00000,9586000
08/13/2009,0000,351.00000,352.00000,347.50000,348.00000,6470000
08/14/2009,0000,350.00000,351.50000,345.00000,345.00000,7089000
08/17/2009,0000,342.00000,342.50000,337.50000,339.00000,5603000
08/18/2009,0000,335.00000,342.50000,333.00000,334.00000,7674000
08/19/2009,0000,340.00000,342.50000,336.50000,338.50000,4901000
08/20/2009,0000,338.50000,340.00000,332.50000,334.00000,6145000
08/21/2009,0000,339.00000,344.00000,330.00000,332.00000,8869000
08/24/2009,0000,340.00000,340.00000,335.00000,338.00000,8780000
08/25/2009,0000,338.00000,341.00000,330.00000,332.00000,10872000
08/26/2009,0000,331.00000,334.00000,324.00000,325.00000,8746000
08/27/2009,0000,324.00000,330.50000,323.50000,326.00000,5645000
08/28/2009,0000,328.50000,334.50000,327.50000,332.50000,5026000
08/31/2009,0000,335.00000,336.00000,328.00000,331.00000,3993000
09/01/2009,0000,332.00000,346.50000,331.00000,345.50000,10575000
09/02/2009,0000,344.00000,352.00000,341.00000,348.50000,11604000
09/03/2009,0000,348.50000,353.00000,345.00000,346.50000,9108000
09/04/2009,0000,351.00000,370.00000,350.00000,367.00000,20317000
09/07/2009,0000,367.00000,376.00000,363.00000,370.00000,17078000
09/08/2009,0000,372.50000,376.00000,363.00000,364.00000,15701000
09/09/2009,0000,362.00000,363.50000,350.00000,350.00000,15363000
09/10/2009,0000,360.50000,361.50000,347.00000,348.00000,11925000
09/11/2009,0000,348.00000,355.00000,346.00000,351.00000,7023000
09/14/2009,0000,350.50000,356.00000,350.00000,352.00000,7728000
09/15/2009,0000,352.00000,355.00000,352.00000,354.00000,4689000
09/16/2009,0000,356.00000,362.00000,354.00000,357.50000,7210000
09/17/2009,0000,362.00000,364.00000,358.50000,360.00000,6771000
09/18/2009,0000,360.00000,361.00000,357.50000,361.00000,5797000
09/21/2009,0000,363.00000,372.00000,361.00000,365.00000,10428000
09/22/2009,0000,366.00000,368.00000,359.00000,360.00000,5884000
09/23/2009,0000,364.00000,369.00000,360.00000,361.00000,8782000
09/24/2009,0000,365.00000,367.00000,356.50000,358.50000,6031000
09/25/2009,0000,358.00000,358.00000,351.00000,351.00000,6348000
09/28/2009,0000,348.00000,350.00000,338.00000,340.00000,7393000
09/29/2009,0000,346.00000,351.00000,345.00000,351.00000,7226000
09/30/2009,0000,353.50000,355.00000,351.00000,353.00000,5887000
10/01/2009,0000,356.50000,357.00000,346.50000,348.50000,5867000
10/02/2009,0000,340.00000,349.50000,340.00000,347.00000,5870000
10/05/2009,0000,351.00000,356.50000,351.00000,352.50000,6314000
10/06/2009,0000,356.00000,357.00000,353.50000,355.00000,4793000
10/07/2009,0000,358.00000,362.00000,355.00000,360.00000,8084000
10/08/2009,0000,361.00000,363.00000,346.00000,348.00000,7998000
10/09/2009,0000,351.00000,352.00000,341.00000,348.00000,6067000
10/12/2009,0000,350.00000,350.00000,343.00000,346.00000,3017000
10/13/2009,0000,340.00000,344.00000,338.00000,342.50000,5004000
10/14/2009,0000,347.50000,348.00000,344.50000,346.00000,3091000
10/15/2009,0000,350.00000,351.50000,346.00000,346.00000,3772000
10/16/2009,0000,349.00000,354.00000,346.50000,354.00000,7107000
10/19/2009,0000,356.00000,356.00000,351.00000,353.00000,2822000
10/20/2009,0000,353.00000,355.00000,346.00000,347.00000,5238000
10/21/2009,0000,347.00000,349.50000,342.50000,345.00000,3837000
10/22/2009,0000,345.00000,345.00000,333.50000,334.50000,12263000
10/23/2009,0000,335.00000,337.00000,328.00000,330.00000,10661000
10/26/2009,0000,330.00000,332.50000,323.00000,324.00000,6231000
10/27/2009,0000,324.00000,334.00000,323.00000,334.00000,6891000
10/28/2009,0000,334.00000,338.50000,330.00000,333.00000,5507000
10/29/2009,0000,330.00000,332.00000,325.50000,328.00000,7045000
10/30/2009,0000,333.00000,335.00000,329.00000,330.00000,5397000
11/02/2009,0000,328.50000,339.50000,328.50000,339.50000,6558000
11/03/2009,0000,340.00000,341.50000,335.00000,335.00000,3546000
11/04/2009,0000,338.00000,339.50000,333.00000,336.50000,4693000
11/05/2009,0000,340.00000,347.00000,338.50000,340.00000,8648000
11/06/2009,0000,348.50000,348.50000,343.00000,343.00000,5079000
11/09/2009,0000,346.00000,350.00000,345.50000,350.00000,7218000
11/10/2009,0000,355.00000,362.00000,355.00000,362.00000,15815000
11/11/2009,0000,363.00000,365.00000,358.00000,362.00000,9348000
11/12/2009,0000,363.00000,364.00000,357.00000,357.50000,5373000
11/13/2009,0000,361.00000,365.50000,361.00000,364.00000,9565000
11/16/2009,0000,369.00000,371.50000,366.00000,371.00000,9565000
11/17/2009,0000,375.00000,375.00000,365.00000,365.00000,6341000
11/18/2009,0000,369.00000,374.00000,366.00000,372.00000,7834000
11/19/2009,0000,373.00000,379.50000,369.00000,376.00000,8093000
11/20/2009,0000,376.00000,376.00000,366.50000,368.00000,6769000
11/23/2009,0000,369.50000,370.50000,366.00000,368.00000,2667000
11/24/2009,0000,369.50000,371.00000,365.00000,365.00000,3285000
11/25/2009,0000,365.00000,368.50000,365.00000,367.00000,2760000
11/26/2009,0000,372.00000,381.50000,372.00000,374.00000,9951000
11/27/2009,0000,368.00000,371.00000,362.50000,362.50000,7882000
11/30/2009,0000,372.00000,372.00000,365.00000,365.00000,3869000
12/01/2009,0000,365.00000,369.50000,363.00000,369.00000,3024000
12/02/2009,0000,373.00000,373.00000,367.00000,367.50000,3264000
12/03/2009,0000,368.50000,370.00000,365.50000,365.50000,3570000
12/04/2009,0000,365.00000,365.00000,356.50000,357.00000,7784000
12/07/2009,0000,353.00000,357.00000,346.50000,347.50000,13459000
12/08/2009,0000,347.00000,350.00000,347.00000,347.50000,6273000
12/09/2009,0000,345.50000,347.00000,341.50000,343.00000,7184000
12/11/2009,0000,348.00000,348.00000,343.50000,344.00000,4121000
12/14/2009,0000,346.00000,349.00000,345.00000,346.00000,3861000
12/15/2009,0000,349.00000,352.00000,344.00000,344.00000,5196000
12/16/2009,0000,344.50000,346.00000,341.50000,342.50000,3310000
12/17/2009,0000,347.00000,347.50000,343.00000,344.00000,3516000
12/18/2009,0000,344.00000,347.00000,341.50000,342.00000,4208000
12/21/2009,0000,345.00000,346.00000,342.50000,345.50000,3477000
12/22/2009,0000,348.00000,348.00000,345.00000,345.50000,3226000
12/23/2009,0000,348.00000,348.00000,345.00000,345.50000,2778000
12/25/2009,0000,348.00000,356.00000,347.50000,354.50000,8881000
12/28/2009,0000,355.50000,356.00000,351.50000,351.50000,4740000
12/29/2009,0000,352.00000,354.00000,349.50000,350.50000,4383538
