DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,67.90000,68.50000,67.60000,67.80000,10686000
04/03/2007,0000,67.80000,68.70000,67.60000,68.70000,10850000
04/04/2007,0000,69.40000,70.30000,69.20000,69.20000,28189000
04/09/2007,0000,69.80000,70.10000,69.10000,69.50000,13889000
04/10/2007,0000,69.50000,69.80000,69.00000,69.80000,10457000
04/11/2007,0000,70.50000,71.20000,70.40000,71.10000,23084000
04/12/2007,0000,70.30000,70.50000,69.80000,70.00000,13474000
04/13/2007,0000,69.10000,70.00000,68.50000,68.80000,11835000
04/16/2007,0000,69.00000,69.50000,68.20000,69.00000,20284000
04/17/2007,0000,69.20000,70.30000,69.00000,69.20000,15620000
04/18/2007,0000,69.20000,69.90000,69.20000,69.60000,6648000
04/19/2007,0000,69.50000,69.50000,68.30000,68.50000,21296000
04/20/2007,0000,69.50000,69.50000,68.30000,69.40000,13306000
04/23/2007,0000,69.80000,70.20000,69.70000,70.20000,14366000
04/24/2007,0000,69.10000,69.90000,69.10000,69.50000,8034000
04/25/2007,0000,69.00000,69.10000,68.30000,68.50000,14310000
04/26/2007,0000,69.00000,69.50000,68.60000,68.60000,11974000
04/27/2007,0000,69.40000,69.40000,68.30000,68.30000,7708000
04/30/2007,0000,68.90000,68.90000,66.80000,67.80000,17790000
05/02/2007,0000,67.50000,67.90000,67.00000,67.00000,7323000
05/03/2007,0000,68.30000,70.40000,68.30000,69.50000,36090000
05/04/2007,0000,70.10000,73.40000,70.10000,73.00000,54733000
05/07/2007,0000,73.80000,73.80000,72.80000,73.00000,26280000
05/08/2007,0000,72.80000,73.00000,71.90000,72.10000,11856000
05/09/2007,0000,71.60000,72.40000,71.10000,71.60000,15328000
05/10/2007,0000,72.10000,72.20000,71.20000,71.50000,13092000
05/11/2007,0000,71.30000,71.30000,70.40000,70.90000,10297000
05/14/2007,0000,71.50000,71.70000,71.00000,71.30000,19220000
05/15/2007,0000,71.70000,71.70000,70.10000,70.60000,11696000
05/16/2007,0000,72.80000,72.80000,70.80000,71.00000,7582000
05/17/2007,0000,71.70000,71.70000,71.00000,71.10000,7939000
05/18/2007,0000,71.10000,71.10000,69.90000,70.30000,15479000
05/21/2007,0000,70.60000,71.50000,69.90000,71.00000,14119000
05/22/2007,0000,70.90000,71.50000,70.50000,70.90000,9173000
05/23/2007,0000,71.50000,72.40000,71.40000,72.30000,19701000
05/24/2007,0000,72.30000,72.60000,71.90000,72.10000,9611000
05/25/2007,0000,71.60000,71.60000,70.20000,70.70000,13388000
05/28/2007,0000,70.60000,70.70000,70.30000,70.50000,8963000
05/29/2007,0000,70.60000,71.60000,70.50000,71.40000,11421000
05/30/2007,0000,70.30000,71.10000,70.20000,70.80000,14906000
05/31/2007,0000,71.10000,71.10000,69.70000,69.70000,20432000
06/01/2007,0000,70.00000,70.80000,69.80000,70.10000,24452000
06/04/2007,0000,70.50000,70.60000,69.40000,69.50000,14510000
06/05/2007,0000,69.90000,70.30000,69.10000,69.20000,10821000
06/06/2007,0000,69.50000,70.40000,69.50000,69.80000,13399000
06/07/2007,0000,69.90000,71.00000,69.80000,70.80000,9899000
06/08/2007,0000,70.00000,71.10000,69.80000,71.10000,16079000
06/11/2007,0000,71.00000,71.50000,70.30000,71.30000,19394000
06/12/2007,0000,71.70000,72.20000,71.30000,72.10000,24345000
06/13/2007,0000,71.90000,72.00000,70.80000,71.20000,16821000
06/14/2007,0000,72.00000,72.10000,71.00000,71.60000,17913000
06/15/2007,0000,72.50000,74.40000,72.50000,74.10000,47538000
06/20/2007,0000,74.90000,79.20000,74.60000,79.00000,100242000
06/21/2007,0000,79.00000,79.00000,77.20000,78.10000,47327000
06/22/2007,0000,77.60000,78.80000,77.60000,78.50000,22381000
06/25/2007,0000,78.50000,81.00000,78.50000,79.60000,35691000
06/26/2007,0000,80.50000,82.00000,80.20000,81.10000,38579000
06/27/2007,0000,81.00000,81.00000,77.60000,78.50000,32156000
06/28/2007,0000,79.30000,79.90000,78.50000,79.90000,16760000
06/29/2007,0000,79.50000,79.70000,77.50000,78.50000,32601000
07/02/2007,0000,78.40000,78.40000,77.60000,78.00000,19780000
07/03/2007,0000,78.70000,78.70000,77.80000,78.10000,22855000
07/04/2007,0000,78.50000,79.80000,78.40000,79.30000,29086000
07/05/2007,0000,78.50000,79.50000,78.10000,79.30000,24577000
07/06/2007,0000,79.40000,80.50000,78.70000,79.00000,22294000
07/09/2007,0000,79.50000,84.00000,78.80000,84.00000,44989000
07/10/2007,0000,84.00000,84.10000,82.80000,84.00000,24737000
07/11/2007,0000,83.30000,83.50000,82.40000,83.50000,21981000
07/12/2007,0000,84.00000,87.30000,83.80000,86.40000,30361000
07/13/2007,0000,88.50000,91.00000,87.00000,89.90000,38587000
07/16/2007,0000,91.60000,93.00000,88.30000,88.30000,39449000
07/17/2007,0000,88.50000,92.50000,88.00000,92.00000,32712000
07/18/2007,0000,91.50000,93.00000,90.40000,90.60000,34669000
07/19/2007,0000,89.70000,92.80000,89.50000,91.90000,34010000
07/20/2007,0000,92.40000,92.40000,90.80000,92.30000,17901000
07/23/2007,0000,92.00000,92.50000,91.50000,91.50000,13421000
07/24/2007,0000,91.50000,93.80000,91.20000,93.80000,24532000
07/25/2007,0000,93.00000,93.10000,90.80000,92.00000,23301000
07/26/2007,0000,92.00000,94.30000,91.00000,91.50000,23406000
07/27/2007,0000,87.20000,87.80000,85.10000,85.10000,56104000
07/30/2007,0000,80.30000,82.40000,80.30000,80.80000,49588000
07/31/2007,0000,82.00000,86.40000,82.00000,86.20000,57150000
08/01/2007,0000,83.10000,84.20000,80.20000,80.20000,63366000
08/02/2007,0000,81.10000,81.90000,75.70000,79.40000,67257000
08/03/2007,0000,81.00000,82.20000,80.00000,80.70000,35413000
08/06/2007,0000,79.00000,79.80000,78.20000,79.50000,24684000
08/07/2007,0000,81.00000,81.40000,78.00000,78.00000,27584000
08/08/2007,0000,79.80000,82.00000,79.70000,81.90000,24159000
08/09/2007,0000,82.70000,83.10000,80.60000,81.60000,20742000
08/10/2007,0000,77.10000,78.20000,77.00000,77.50000,40454000
08/13/2007,0000,78.90000,78.90000,77.40000,78.20000,22845000
08/14/2007,0000,78.50000,80.00000,77.50000,77.70000,23449000
08/15/2007,0000,76.00000,76.20000,73.10000,74.00000,53997000
08/16/2007,0000,72.00000,72.40000,69.60000,70.60000,74377000
08/17/2007,0000,71.90000,72.80000,69.80000,70.10000,46932000
08/20/2007,0000,74.50000,75.00000,73.30000,75.00000,36434000
08/21/2007,0000,75.00000,75.10000,72.00000,72.90000,27462000
08/22/2007,0000,73.10000,74.70000,72.90000,74.50000,23199000
08/23/2007,0000,76.80000,76.90000,75.00000,76.00000,42145000
08/24/2007,0000,76.20000,76.30000,74.40000,74.50000,19700000
08/27/2007,0000,77.60000,77.60000,74.40000,74.80000,31072000
08/28/2007,0000,74.40000,74.50000,71.80000,72.90000,32732000
08/29/2007,0000,70.50000,70.90000,69.60000,70.40000,58639000
08/30/2007,0000,71.20000,72.00000,70.80000,71.60000,38407000
08/31/2007,0000,72.00000,73.60000,71.60000,73.50000,47046000
09/03/2007,0000,73.60000,73.60000,71.60000,72.50000,24294000
09/04/2007,0000,72.00000,72.60000,71.60000,71.90000,22853000
09/05/2007,0000,72.20000,72.50000,70.70000,70.80000,32277000
09/06/2007,0000,70.60000,71.50000,70.20000,70.80000,34502000
09/07/2007,0000,71.00000,71.80000,70.90000,71.30000,20690000
09/10/2007,0000,70.30000,70.50000,69.80000,70.10000,31362000
09/11/2007,0000,70.10000,71.40000,70.10000,70.80000,13469000
09/12/2007,0000,71.20000,73.30000,71.00000,72.60000,44201000
09/13/2007,0000,73.00000,73.30000,71.60000,71.60000,20011000
09/14/2007,0000,72.50000,74.10000,72.20000,73.80000,32554000
09/17/2007,0000,74.30000,74.70000,73.20000,74.20000,29394000
09/19/2007,0000,77.00000,79.20000,76.30000,77.40000,84740000
09/20/2007,0000,78.00000,79.10000,77.00000,77.50000,32027000
09/21/2007,0000,77.60000,77.80000,75.60000,75.60000,32923000
09/26/2007,0000,76.00000,76.50000,74.60000,76.10000,29653000
09/27/2007,0000,76.00000,76.60000,75.10000,76.60000,33453000
09/28/2007,0000,77.80000,79.20000,77.00000,77.20000,39357000
10/01/2007,0000,79.50000,79.70000,77.80000,77.90000,23752000
10/02/2007,0000,79.40000,82.00000,78.50000,81.80000,61075000
10/03/2007,0000,82.00000,84.00000,81.10000,83.40000,62674000
10/04/2007,0000,83.00000,83.00000,82.10000,82.40000,34684000
10/05/2007,0000,83.00000,83.80000,81.60000,82.40000,20632000
10/08/2007,0000,83.10000,85.90000,83.00000,85.00000,37863000
10/09/2007,0000,85.50000,86.50000,84.00000,84.00000,30394000
10/11/2007,0000,85.00000,85.90000,83.40000,83.80000,40040000
10/12/2007,0000,83.50000,83.50000,79.60000,80.40000,46363000
10/15/2007,0000,80.60000,81.50000,80.10000,81.50000,21191000
10/16/2007,0000,80.10000,82.20000,80.10000,81.00000,32901000
10/17/2007,0000,80.50000,82.50000,79.50000,80.60000,40315000
10/18/2007,0000,80.70000,81.80000,80.10000,81.00000,20349000
10/19/2007,0000,81.00000,81.50000,80.30000,80.30000,12748000
10/22/2007,0000,77.00000,78.10000,77.00000,77.50000,36876000
10/23/2007,0000,77.50000,79.20000,77.50000,79.10000,16192000
10/24/2007,0000,80.50000,80.50000,78.40000,78.50000,20203000
10/25/2007,0000,80.00000,81.20000,79.50000,80.20000,26671000
10/26/2007,0000,81.00000,81.40000,79.90000,80.50000,20100000
10/29/2007,0000,80.90000,83.40000,80.90000,83.40000,40691000
10/30/2007,0000,83.50000,84.20000,82.60000,83.40000,22219000
10/31/2007,0000,83.90000,84.50000,82.70000,83.70000,24843000
11/01/2007,0000,84.70000,85.40000,82.40000,83.60000,34009000
11/02/2007,0000,82.20000,82.80000,80.00000,80.00000,47854000
11/05/2007,0000,80.50000,81.60000,80.00000,81.40000,29333000
11/06/2007,0000,81.40000,82.50000,79.20000,80.00000,38055000
11/07/2007,0000,81.50000,82.00000,80.40000,80.50000,30093000
11/08/2007,0000,77.90000,78.40000,75.80000,76.60000,70671000
11/09/2007,0000,76.60000,77.40000,75.70000,76.40000,39173000
11/12/2007,0000,75.00000,75.50000,73.80000,74.00000,44139000
11/13/2007,0000,74.10000,75.10000,73.20000,74.80000,32657000
11/14/2007,0000,76.70000,76.70000,75.60000,76.20000,40193000
11/15/2007,0000,76.20000,76.40000,75.10000,76.20000,19629000
11/16/2007,0000,75.00000,75.70000,74.20000,75.40000,21227000
11/19/2007,0000,75.50000,76.00000,74.50000,74.50000,18543000
11/20/2007,0000,72.00000,73.50000,70.00000,73.50000,56205000
11/21/2007,0000,73.40000,73.40000,70.90000,71.00000,43267000
11/22/2007,0000,70.00000,70.60000,69.40000,69.80000,62768000
11/23/2007,0000,70.00000,70.20000,69.10000,69.10000,33711000
11/26/2007,0000,70.00000,70.50000,69.20000,70.00000,23271000
11/27/2007,0000,68.60000,69.40000,67.00000,68.30000,35690000
11/28/2007,0000,68.60000,69.50000,68.00000,68.00000,16416000
11/29/2007,0000,70.00000,70.80000,69.40000,70.10000,24139000
11/30/2007,0000,70.50000,72.40000,70.30000,72.40000,44287000
12/03/2007,0000,72.40000,72.40000,71.20000,71.50000,17721000
12/04/2007,0000,70.50000,71.80000,70.50000,71.10000,14125000
12/05/2007,0000,70.00000,70.10000,69.20000,70.00000,31243000
12/06/2007,0000,70.50000,71.40000,70.00000,70.70000,33336000
12/07/2007,0000,71.50000,72.50000,71.20000,72.10000,37457000
12/10/2007,0000,71.50000,72.40000,70.70000,71.00000,20971000
12/11/2007,0000,71.80000,72.50000,71.10000,72.50000,17233000
12/12/2007,0000,71.00000,72.10000,71.00000,71.00000,13946000
12/13/2007,0000,70.50000,71.50000,69.00000,69.10000,21546000
12/14/2007,0000,69.10000,69.30000,67.90000,69.00000,31883000
12/17/2007,0000,68.00000,68.60000,66.50000,66.50000,34554000
12/18/2007,0000,65.10000,65.80000,64.10000,64.70000,38411000
12/19/2007,0000,65.00000,66.30000,64.80000,65.60000,24207000
12/20/2007,0000,66.60000,66.60000,63.80000,64.00000,16396000
12/21/2007,0000,64.70000,65.30000,63.50000,64.00000,19636000
12/24/2007,0000,65.00000,66.20000,65.00000,66.10000,11853000
12/25/2007,0000,66.50000,66.60000,65.90000,66.20000,10529000
12/26/2007,0000,66.00000,67.00000,65.30000,67.00000,13806000
12/27/2007,0000,66.50000,68.10000,66.50000,67.70000,22287000
12/28/2007,0000,66.80000,68.70000,66.60000,68.00000,22490000
12/31/2007,0000,68.30000,68.50000,67.30000,67.60000,15332000
01/02/2008,0000,67.60000,68.20000,66.30000,66.50000,15519000
01/03/2008,0000,65.20000,65.90000,65.20000,65.40000,17687000
01/04/2008,0000,65.00000,68.60000,64.40000,68.50000,54506000
01/07/2008,0000,67.50000,68.20000,66.60000,67.10000,45707000
01/08/2008,0000,69.00000,71.30000,68.20000,69.30000,59183000
01/09/2008,0000,69.20000,70.00000,67.60000,70.00000,36517000
01/10/2008,0000,70.00000,70.00000,68.00000,68.00000,22373000
01/11/2008,0000,68.50000,69.30000,67.30000,67.40000,33527000
01/14/2008,0000,72.10000,72.10000,71.20000,72.10000,101071000
01/15/2008,0000,77.10000,77.10000,77.10000,77.10000,49506000
01/16/2008,0000,82.40000,82.40000,80.60000,81.20000,332398016
01/17/2008,0000,81.40000,83.50000,79.50000,81.80000,165976000
01/18/2008,0000,80.00000,85.30000,79.50000,83.50000,130242000
01/21/2008,0000,83.20000,84.70000,81.70000,82.00000,91388000
01/22/2008,0000,76.30000,76.30000,76.30000,76.30000,53949000
01/23/2008,0000,76.00000,76.00000,71.00000,71.00000,179323008
01/24/2008,0000,73.10000,75.90000,72.10000,75.10000,130595000
01/25/2008,0000,76.90000,76.90000,75.00000,75.40000,74568000
01/28/2008,0000,75.00000,76.40000,73.00000,73.40000,40163000
01/29/2008,0000,75.00000,78.50000,74.00000,78.50000,53085000
01/30/2008,0000,79.00000,80.10000,76.30000,77.30000,52272000
01/31/2008,0000,76.40000,77.60000,73.60000,75.60000,57255000
02/01/2008,0000,76.60000,80.00000,76.20000,79.00000,55057000
02/12/2008,0000,76.90000,77.70000,76.30000,76.50000,59181000
02/13/2008,0000,78.50000,78.50000,76.00000,76.50000,38157000
02/14/2008,0000,78.00000,80.00000,78.00000,80.00000,55102000
02/15/2008,0000,78.50000,79.40000,77.80000,78.70000,28497000
02/18/2008,0000,78.30000,78.80000,77.50000,77.90000,19813000
02/19/2008,0000,79.30000,80.40000,78.40000,79.90000,47449000
02/20/2008,0000,79.90000,80.80000,78.90000,79.90000,60964000
02/21/2008,0000,80.10000,81.50000,79.30000,81.00000,43679000
02/22/2008,0000,80.80000,82.30000,79.80000,82.30000,38771000
02/25/2008,0000,83.00000,85.40000,83.00000,84.10000,67374000
02/26/2008,0000,84.50000,84.70000,82.10000,82.80000,49549000
02/27/2008,0000,83.50000,83.50000,82.20000,83.00000,42298000
02/29/2008,0000,81.00000,81.10000,79.50000,80.00000,79683000
03/03/2008,0000,77.50000,77.90000,76.00000,77.90000,73938000
03/04/2008,0000,77.90000,78.80000,77.80000,78.50000,87998000
03/05/2008,0000,78.50000,79.10000,77.10000,78.00000,60912000
03/06/2008,0000,78.50000,79.60000,78.50000,79.00000,48415000
03/07/2008,0000,77.10000,77.90000,76.30000,76.60000,61537000
03/10/2008,0000,75.50000,76.10000,72.80000,74.50000,75985000
03/11/2008,0000,73.00000,75.80000,73.00000,75.50000,61120000
03/12/2008,0000,77.00000,78.50000,76.50000,76.60000,68288000
03/13/2008,0000,77.40000,77.40000,74.20000,74.80000,30219000
03/14/2008,0000,75.80000,75.80000,74.00000,74.30000,20569000
03/17/2008,0000,74.30000,75.10000,73.10000,73.50000,63158000
03/18/2008,0000,73.50000,73.90000,71.60000,72.00000,68795000
03/19/2008,0000,74.00000,75.10000,73.70000,74.70000,58171000
03/20/2008,0000,74.70000,79.90000,74.40000,79.90000,103945000
03/21/2008,0000,82.00000,82.70000,80.00000,81.90000,98777000
03/24/2008,0000,87.60000,87.60000,86.40000,87.60000,174939008
03/25/2008,0000,81.50000,87.50000,81.50000,83.60000,98284000
03/26/2008,0000,83.00000,84.90000,81.70000,83.50000,67156000
03/27/2008,0000,83.00000,83.50000,80.00000,80.20000,75606000
03/28/2008,0000,80.50000,81.40000,79.60000,80.70000,64590000
03/31/2008,0000,79.90000,80.30000,77.30000,77.50000,89822000
04/01/2008,0000,79.00000,79.00000,76.00000,76.00000,48745000
04/02/2008,0000,77.70000,79.30000,77.30000,78.60000,52179000
04/03/2008,0000,77.50000,78.20000,77.30000,77.90000,24761000
04/07/2008,0000,77.90000,79.80000,77.30000,79.80000,34090000
04/08/2008,0000,79.20000,79.20000,77.80000,78.00000,29882000
04/09/2008,0000,77.80000,78.90000,76.90000,77.90000,41747000
04/10/2008,0000,77.50000,79.30000,77.10000,79.00000,33052000
04/11/2008,0000,78.50000,79.00000,77.10000,78.70000,109609000
04/14/2008,0000,78.70000,81.80000,78.70000,79.60000,102226000
04/15/2008,0000,80.10000,81.30000,80.00000,80.80000,50280000
04/16/2008,0000,81.80000,83.50000,81.00000,82.50000,87375000
04/17/2008,0000,83.40000,83.50000,81.80000,83.20000,68244000
04/18/2008,0000,83.00000,84.10000,81.80000,82.70000,58033000
04/21/2008,0000,83.60000,83.60000,81.70000,82.40000,44402000
04/22/2008,0000,82.60000,83.00000,81.90000,82.50000,26966000
04/23/2008,0000,82.60000,83.60000,81.90000,83.30000,36378000
04/24/2008,0000,83.60000,84.90000,82.90000,84.20000,42389000
04/25/2008,0000,84.80000,85.30000,83.40000,83.50000,28388000
04/28/2008,0000,84.10000,85.50000,84.00000,85.10000,57612000
04/29/2008,0000,85.10000,85.20000,82.50000,82.60000,47599000
04/30/2008,0000,84.00000,85.60000,83.30000,85.50000,56005000
05/02/2008,0000,86.00000,86.80000,85.00000,86.20000,48381000
05/05/2008,0000,83.00000,84.00000,80.90000,81.40000,82063000
05/06/2008,0000,81.00000,81.40000,80.20000,80.80000,42424000
05/07/2008,0000,81.00000,81.80000,80.90000,81.10000,28258000
05/08/2008,0000,80.60000,81.70000,80.30000,81.10000,28248000
05/09/2008,0000,81.10000,81.20000,80.10000,80.10000,24981000
05/12/2008,0000,79.40000,79.70000,78.30000,79.50000,50907000
05/13/2008,0000,79.50000,81.70000,79.30000,81.40000,28136000
05/14/2008,0000,82.50000,82.60000,80.80000,81.30000,31493000
05/15/2008,0000,81.40000,82.20000,81.40000,81.80000,38443000
05/16/2008,0000,82.10000,82.40000,81.50000,82.10000,29788000
05/19/2008,0000,82.50000,83.40000,81.70000,83.40000,27408000
05/20/2008,0000,83.20000,83.30000,80.50000,80.60000,41809000
05/21/2008,0000,80.60000,81.00000,79.70000,79.90000,32065000
05/22/2008,0000,78.60000,80.90000,78.10000,80.80000,34482000
05/23/2008,0000,80.00000,81.20000,79.20000,79.20000,22024000
05/26/2008,0000,79.20000,80.30000,79.00000,79.10000,21755000
05/27/2008,0000,79.80000,79.90000,78.80000,79.10000,10904000
05/28/2008,0000,79.20000,79.60000,78.20000,78.20000,20260000
05/29/2008,0000,78.60000,79.40000,78.00000,78.10000,29502000
05/30/2008,0000,79.00000,79.10000,77.50000,77.70000,29867000
06/02/2008,0000,78.00000,80.60000,78.00000,80.60000,26236000
06/03/2008,0000,80.00000,80.40000,78.60000,78.60000,16713000
06/04/2008,0000,78.80000,79.10000,78.10000,78.70000,16044000
06/05/2008,0000,78.60000,79.20000,77.20000,78.10000,29309000
06/06/2008,0000,78.90000,79.20000,78.20000,78.40000,18944000
06/10/2008,0000,77.00000,77.30000,75.10000,75.10000,33271000
06/11/2008,0000,75.20000,76.00000,75.10000,75.40000,15322000
06/12/2008,0000,74.70000,75.00000,72.40000,72.50000,36703000
06/13/2008,0000,73.90000,75.00000,72.50000,74.30000,32770000
06/16/2008,0000,75.00000,75.30000,73.90000,74.00000,16830000
06/17/2008,0000,74.90000,74.90000,73.50000,74.60000,12966000
06/18/2008,0000,74.50000,74.60000,73.40000,74.00000,18041000
06/19/2008,0000,73.00000,73.20000,72.10000,72.20000,26527000
06/20/2008,0000,72.40000,72.90000,71.70000,71.70000,20085000
06/23/2008,0000,70.90000,73.00000,70.80000,72.80000,18853000
06/24/2008,0000,73.00000,73.00000,71.30000,71.40000,16624000
06/25/2008,0000,71.50000,73.00000,71.10000,72.80000,25824000
06/26/2008,0000,72.50000,73.20000,71.40000,71.50000,27139000
06/27/2008,0000,68.30000,69.00000,68.00000,68.20000,38146000
06/30/2008,0000,68.40000,68.90000,65.90000,66.00000,28132000
07/01/2008,0000,67.20000,67.20000,63.90000,63.90000,37191000
07/02/2008,0000,62.10000,63.50000,60.90000,61.20000,52057000
07/03/2008,0000,60.00000,63.80000,58.90000,62.40000,40536000
07/04/2008,0000,63.00000,63.90000,62.60000,62.90000,32561000
07/07/2008,0000,63.00000,64.50000,62.50000,64.50000,17811000
07/08/2008,0000,64.00000,64.00000,60.40000,60.40000,29615000
07/09/2008,0000,61.00000,62.70000,61.00000,61.00000,58735000
07/10/2008,0000,61.00000,65.10000,61.00000,63.20000,42575000
07/11/2008,0000,63.10000,66.90000,62.30000,66.00000,58249000
07/14/2008,0000,66.10000,66.10000,62.70000,63.10000,37256000
07/15/2008,0000,58.70000,59.60000,58.70000,58.70000,63686000
07/16/2008,0000,58.40000,58.40000,54.80000,55.00000,75675000
07/17/2008,0000,58.00000,58.80000,58.00000,58.80000,35729000
07/18/2008,0000,60.50000,62.00000,60.00000,60.00000,79016000
07/21/2008,0000,62.50000,64.20000,62.50000,64.20000,44153000
07/22/2008,0000,64.00000,64.30000,63.00000,63.40000,28108000
07/23/2008,0000,66.00000,66.90000,65.40000,66.00000,35328000
07/24/2008,0000,66.80000,67.00000,65.00000,67.00000,26395000
07/25/2008,0000,64.10000,65.30000,63.70000,64.60000,22783000
07/29/2008,0000,61.40000,61.40000,60.10000,61.00000,36189000
07/30/2008,0000,60.00000,60.40000,58.00000,58.10000,43430000
07/31/2008,0000,58.80000,60.20000,58.60000,59.60000,26201000
08/01/2008,0000,58.40000,60.90000,58.20000,60.90000,20976000
08/04/2008,0000,60.90000,61.20000,59.70000,60.10000,16353000
08/05/2008,0000,61.00000,61.00000,58.60000,58.60000,23727000
08/06/2008,0000,60.00000,61.10000,59.70000,60.60000,28392000
08/07/2008,0000,59.90000,61.00000,59.80000,60.40000,14655000
08/08/2008,0000,59.50000,63.50000,59.50000,63.00000,37248000
08/11/2008,0000,63.90000,66.00000,63.40000,65.30000,18777000
08/12/2008,0000,65.30000,65.50000,63.90000,64.70000,13712000
08/13/2008,0000,64.10000,64.10000,63.50000,63.90000,17950000
08/14/2008,0000,63.50000,65.30000,63.40000,64.80000,16221000
08/15/2008,0000,65.30000,65.70000,63.00000,63.20000,19190000
08/18/2008,0000,62.60000,63.00000,60.20000,61.00000,19665000
08/19/2008,0000,60.00000,60.80000,59.70000,60.20000,19852000
08/20/2008,0000,60.00000,61.50000,59.50000,61.40000,12499000
08/21/2008,0000,60.00000,60.70000,59.00000,59.10000,24898000
08/22/2008,0000,60.00000,60.50000,58.60000,59.00000,21558000
08/25/2008,0000,59.50000,61.10000,59.40000,60.80000,15777000
08/26/2008,0000,60.00000,60.10000,59.50000,59.60000,12329000
08/27/2008,0000,59.80000,61.80000,59.80000,61.30000,19279000
08/28/2008,0000,61.70000,62.10000,60.40000,60.50000,18343000
08/29/2008,0000,61.10000,62.00000,60.70000,60.80000,24083000
09/01/2008,0000,60.30000,60.70000,59.30000,59.40000,19657000
09/02/2008,0000,60.00000,60.20000,58.30000,58.30000,16986000
09/03/2008,0000,58.40000,59.40000,57.00000,57.80000,17731000
09/04/2008,0000,58.10000,58.50000,55.50000,56.00000,22790000
09/05/2008,0000,53.70000,54.50000,53.00000,53.90000,38974000
09/08/2008,0000,57.60000,57.60000,57.60000,57.60000,26622000
09/09/2008,0000,58.50000,59.20000,57.30000,57.30000,63800000
09/10/2008,0000,57.30000,60.80000,57.30000,59.30000,52659000
09/11/2008,0000,57.80000,59.00000,57.20000,57.30000,37739000
09/12/2008,0000,58.50000,59.40000,57.00000,59.20000,20252000
09/15/2008,0000,57.50000,57.50000,55.10000,55.10000,35398000
09/16/2008,0000,51.30000,51.30000,51.30000,51.30000,14540000
09/17/2008,0000,51.90000,53.10000,47.75000,49.00000,112171000
09/18/2008,0000,45.60000,45.60000,45.60000,45.60000,17736000
09/19/2008,0000,48.75000,48.75000,47.00000,48.75000,78394000
09/22/2008,0000,51.80000,51.80000,49.80000,50.20000,49170000
09/23/2008,0000,49.10000,50.50000,48.80000,50.50000,30839000
09/24/2008,0000,49.00000,50.00000,47.00000,47.55000,63530000
09/25/2008,0000,46.00000,47.20000,45.00000,46.40000,39448000
09/26/2008,0000,46.50000,46.90000,45.45000,46.35000,78652000
09/30/2008,0000,43.15000,43.55000,43.15000,43.15000,87836000
10/01/2008,0000,44.80000,44.80000,42.80000,43.15000,38794000
10/02/2008,0000,43.50000,45.30000,43.15000,43.30000,37563000
10/03/2008,0000,42.00000,42.95000,41.00000,42.50000,32953000
10/06/2008,0000,39.70000,40.50000,39.55000,39.55000,58477000
10/07/2008,0000,37.00000,39.80000,36.80000,39.15000,39171000
10/08/2008,0000,36.50000,37.90000,36.45000,36.45000,47376000
10/09/2008,0000,36.80000,39.00000,36.80000,37.60000,56921000
10/13/2008,0000,36.30000,36.75000,36.30000,36.30000,27845000
10/14/2008,0000,38.80000,38.80000,38.80000,38.80000,20313000
10/15/2008,0000,38.80000,39.40000,38.00000,38.80000,32757000
10/16/2008,0000,37.45000,37.45000,37.45000,37.45000,7214000
10/17/2008,0000,36.25000,36.90000,36.15000,36.15000,16200000
10/20/2008,0000,34.90000,34.90000,34.90000,34.90000,11712000
10/21/2008,0000,34.90000,36.90000,34.30000,35.00000,39601000
10/22/2008,0000,34.40000,36.30000,34.00000,34.80000,29776000
10/23/2008,0000,33.60000,33.60000,33.60000,33.60000,9213000
10/24/2008,0000,32.45000,32.45000,32.45000,32.45000,8408000
10/27/2008,0000,30.20000,31.15000,30.20000,30.20000,29389000
10/28/2008,0000,28.10000,31.10000,28.10000,30.00000,61348000
10/29/2008,0000,32.10000,32.10000,30.60000,30.80000,58352000
10/30/2008,0000,31.00000,32.95000,31.00000,32.95000,63883000
10/31/2008,0000,32.65000,35.25000,32.30000,35.25000,77086000
11/03/2008,0000,35.25000,37.70000,34.50000,37.70000,56195000
11/04/2008,0000,38.50000,38.50000,36.40000,37.30000,39902000
11/05/2008,0000,38.00000,39.50000,37.50000,39.05000,66198000
11/06/2008,0000,36.35000,37.50000,36.35000,36.35000,45283000
11/07/2008,0000,34.60000,38.40000,34.60000,37.65000,43958000
11/10/2008,0000,36.50000,38.00000,36.50000,37.55000,30474000
11/11/2008,0000,36.20000,36.60000,34.95000,34.95000,48676000
11/12/2008,0000,33.60000,35.25000,33.30000,33.65000,29278000
11/13/2008,0000,31.50000,32.00000,31.30000,31.30000,45539000
11/14/2008,0000,31.50000,32.50000,31.00000,31.20000,25928000
11/17/2008,0000,30.00000,32.00000,30.00000,31.35000,27884000
11/18/2008,0000,31.00000,32.20000,30.80000,31.25000,23343000
11/19/2008,0000,31.95000,32.50000,31.40000,32.05000,22935000
11/20/2008,0000,30.50000,31.40000,29.90000,30.00000,31325000
11/21/2008,0000,28.10000,30.80000,28.10000,30.50000,28378000
11/24/2008,0000,30.50000,30.60000,29.40000,30.00000,21692000
11/25/2008,0000,31.80000,32.00000,31.05000,31.80000,27653000
11/26/2008,0000,32.00000,33.10000,31.75000,32.50000,27590000
11/27/2008,0000,33.40000,34.75000,33.25000,34.50000,45649000
11/28/2008,0000,33.90000,34.50000,33.25000,34.50000,24647000
12/01/2008,0000,34.50000,36.20000,33.60000,35.40000,53820000
12/02/2008,0000,33.10000,34.10000,33.10000,33.40000,30502000
12/03/2008,0000,33.80000,34.35000,33.40000,33.40000,26586000
12/04/2008,0000,33.90000,34.10000,31.80000,31.90000,27455000
12/05/2008,0000,31.60000,32.60000,31.50000,32.05000,17452000
12/08/2008,0000,32.70000,34.25000,32.70000,34.25000,39106000
12/09/2008,0000,35.00000,36.50000,35.00000,35.65000,54660000
12/10/2008,0000,35.65000,38.05000,35.45000,38.05000,62136000
12/11/2008,0000,37.95000,38.20000,36.40000,37.00000,49792000
12/12/2008,0000,36.60000,37.50000,34.45000,34.90000,40903000
12/15/2008,0000,35.90000,36.60000,35.35000,35.65000,42525000
12/16/2008,0000,35.10000,35.80000,34.80000,35.65000,20019000
12/17/2008,0000,36.50000,37.45000,36.05000,36.20000,44742000
12/18/2008,0000,36.50000,36.85000,35.70000,36.35000,24604000
12/19/2008,0000,36.60000,36.80000,35.40000,36.35000,30687000
12/22/2008,0000,36.80000,37.15000,35.00000,35.20000,33524000
12/23/2008,0000,35.20000,35.35000,33.20000,33.80000,27255000
12/24/2008,0000,33.00000,34.75000,33.00000,34.75000,23700000
12/25/2008,0000,34.75000,34.75000,34.05000,34.60000,6406000
12/26/2008,0000,34.50000,34.85000,34.30000,34.60000,6877000
12/29/2008,0000,34.80000,34.80000,33.95000,34.60000,9551000
12/30/2008,0000,35.00000,37.00000,35.00000,37.00000,38641000
12/31/2008,0000,37.40000,37.40000,36.40000,36.50000,23047000
01/05/2009,0000,38.00000,38.35000,37.40000,37.50000,40887000
01/06/2009,0000,37.50000,37.95000,36.90000,37.80000,34869000
01/07/2009,0000,38.00000,38.30000,37.40000,37.90000,39438000
01/08/2009,0000,37.00000,37.20000,35.25000,35.25000,44808000
01/09/2009,0000,35.00000,35.35000,34.30000,35.10000,28165000
01/12/2009,0000,34.50000,35.20000,33.25000,33.95000,30652000
01/13/2009,0000,33.50000,35.00000,33.30000,35.00000,18966000
01/14/2009,0000,35.00000,36.25000,35.00000,35.05000,41721000
01/15/2009,0000,33.60000,33.60000,33.00000,33.10000,33201000
01/16/2009,0000,33.10000,33.10000,32.60000,33.10000,26018000
01/19/2009,0000,33.80000,34.15000,33.35000,34.15000,17375000
01/20/2009,0000,33.35000,33.50000,32.60000,32.80000,27140000
01/21/2009,0000,31.80000,32.80000,31.80000,32.15000,35932000
02/02/2009,0000,32.00000,32.10000,30.30000,30.70000,36930000
02/03/2009,0000,30.85000,32.00000,30.85000,31.35000,48549000
02/04/2009,0000,31.60000,31.70000,30.50000,30.60000,46453000
02/05/2009,0000,30.50000,31.15000,30.50000,30.50000,29303000
02/06/2009,0000,31.10000,31.65000,30.90000,31.25000,40146000
02/09/2009,0000,31.85000,32.00000,30.55000,30.80000,47652000
02/10/2009,0000,31.40000,31.70000,30.85000,31.00000,42106000
02/11/2009,0000,30.35000,31.45000,30.35000,31.45000,32351000
02/12/2009,0000,31.80000,32.25000,31.05000,31.05000,56481000
02/13/2009,0000,31.50000,32.30000,31.40000,32.20000,41550000
02/16/2009,0000,32.40000,32.45000,31.90000,32.10000,27225000
02/17/2009,0000,32.00000,32.00000,31.10000,31.25000,25813000
02/18/2009,0000,30.80000,30.95000,30.55000,30.70000,42842000
02/19/2009,0000,30.30000,30.90000,30.00000,30.80000,58319000
02/20/2009,0000,30.25000,30.65000,30.10000,30.10000,46204000
02/23/2009,0000,29.60000,29.75000,29.00000,29.15000,82185000
02/24/2009,0000,28.95000,29.50000,28.60000,28.80000,97143000
02/25/2009,0000,29.20000,30.00000,29.10000,29.15000,131209000
02/26/2009,0000,29.45000,29.70000,28.20000,28.50000,109305000
02/27/2009,0000,28.30000,28.75000,28.00000,28.05000,121196000
03/02/2009,0000,27.50000,27.50000,26.10000,26.10000,110669000
03/03/2009,0000,24.40000,25.20000,24.40000,25.05000,202330000
03/04/2009,0000,24.70000,25.55000,24.70000,25.30000,111740000
03/05/2009,0000,26.00000,26.25000,25.70000,25.95000,93915000
03/06/2009,0000,25.15000,25.50000,25.10000,25.30000,57788000
03/09/2009,0000,25.35000,25.60000,24.00000,24.05000,132135000
03/10/2009,0000,24.40000,24.75000,24.25000,24.35000,103251000
03/11/2009,0000,25.80000,25.80000,25.25000,25.70000,116899000
03/12/2009,0000,25.50000,25.50000,25.00000,25.05000,67463000
03/13/2009,0000,25.50000,26.55000,25.25000,26.25000,187166000
03/16/2009,0000,26.30000,26.95000,25.85000,26.40000,123797000
03/17/2009,0000,27.00000,27.40000,26.85000,27.15000,124094000
03/18/2009,0000,27.35000,27.90000,27.20000,27.45000,113290000
03/19/2009,0000,28.00000,29.35000,27.90000,28.95000,210584992
03/20/2009,0000,28.85000,28.85000,28.10000,28.15000,92469000
03/23/2009,0000,28.55000,29.20000,28.40000,29.20000,86511000
03/24/2009,0000,29.95000,30.30000,29.25000,29.30000,139772000
03/25/2009,0000,29.45000,29.90000,29.35000,29.60000,87371000
03/26/2009,0000,29.80000,30.30000,29.35000,30.05000,111706000
03/27/2009,0000,30.95000,31.75000,30.85000,31.20000,137794000
03/30/2009,0000,31.00000,31.00000,29.05000,29.05000,95987000
03/31/2009,0000,29.30000,29.90000,29.00000,29.15000,81963000
04/01/2009,0000,29.50000,30.15000,29.45000,30.15000,64187000
04/02/2009,0000,31.00000,32.20000,30.75000,32.10000,174275008
04/03/2009,0000,32.90000,34.30000,32.50000,33.85000,288592000
04/06/2009,0000,34.30000,35.35000,33.20000,34.25000,180924000
04/07/2009,0000,33.30000,33.95000,33.15000,33.85000,83476000
04/08/2009,0000,33.05000,33.80000,31.70000,31.75000,155142000
04/09/2009,0000,31.95000,33.95000,31.85000,33.95000,115150000
04/10/2009,0000,35.80000,36.10000,34.50000,35.50000,107608000
04/13/2009,0000,35.80000,35.80000,34.90000,35.45000,74953000
04/14/2009,0000,35.30000,35.80000,34.75000,35.65000,54188000
04/15/2009,0000,35.30000,35.85000,34.60000,35.55000,75267000
04/16/2009,0000,37.20000,38.00000,36.80000,38.00000,119044000
04/17/2009,0000,38.20000,39.00000,35.35000,35.70000,198132000
04/20/2009,0000,36.20000,36.90000,35.50000,36.80000,97993000
04/21/2009,0000,35.40000,37.80000,35.05000,37.80000,105731000
04/22/2009,0000,37.80000,38.15000,36.90000,37.00000,74492000
04/23/2009,0000,36.10000,36.50000,35.45000,36.00000,76813000
04/24/2009,0000,36.50000,37.40000,36.00000,36.55000,79647000
04/27/2009,0000,36.90000,37.00000,34.30000,34.50000,95381000
04/28/2009,0000,35.00000,35.50000,34.50000,34.55000,73664000
04/29/2009,0000,35.00000,35.15000,34.20000,34.65000,52776000
04/30/2009,0000,37.05000,37.05000,37.05000,37.05000,42797000
05/04/2009,0000,39.60000,39.60000,39.60000,39.60000,27693000
05/05/2009,0000,42.35000,42.35000,42.35000,42.35000,54396000
05/06/2009,0000,43.50000,45.30000,42.05000,45.25000,267336000
05/07/2009,0000,47.00000,47.70000,45.50000,47.30000,181419008
05/08/2009,0000,45.90000,46.50000,45.00000,45.40000,92118000
05/11/2009,0000,45.40000,48.55000,44.80000,48.30000,115974000
05/12/2009,0000,47.30000,47.30000,45.00000,45.00000,109796000
05/13/2009,0000,45.50000,46.30000,45.20000,46.00000,67212000
05/14/2009,0000,43.60000,44.90000,43.60000,44.15000,59081000
05/15/2009,0000,44.70000,46.15000,44.60000,46.00000,63302000
05/18/2009,0000,46.10000,46.75000,45.00000,46.50000,59399000
05/19/2009,0000,48.50000,49.75000,48.30000,48.90000,138770000
05/20/2009,0000,49.50000,52.00000,48.50000,51.40000,146266000
05/21/2009,0000,51.20000,52.80000,50.90000,52.40000,105923000
05/22/2009,0000,51.00000,53.00000,51.00000,52.00000,62669000
05/25/2009,0000,52.80000,53.80000,51.10000,51.50000,60629000
05/26/2009,0000,51.70000,52.40000,50.00000,50.30000,68763000
05/27/2009,0000,51.80000,53.80000,50.70000,52.70000,96166000
06/01/2009,0000,53.40000,53.60000,52.10000,53.50000,63167000
06/02/2009,0000,54.00000,55.20000,52.80000,53.10000,64004000
06/03/2009,0000,53.10000,53.20000,51.80000,52.40000,48883000
06/04/2009,0000,52.90000,53.00000,49.90000,50.70000,75465000
06/05/2009,0000,51.30000,51.50000,50.60000,51.00000,35366000
06/08/2009,0000,52.20000,52.20000,48.50000,48.95000,65871000
06/09/2009,0000,48.90000,48.95000,45.80000,46.35000,110407000
06/10/2009,0000,46.60000,48.45000,46.20000,48.00000,59615000
06/11/2009,0000,47.45000,48.40000,46.20000,48.15000,47286000
06/12/2009,0000,48.00000,48.00000,46.30000,46.50000,42575000
06/15/2009,0000,46.00000,46.75000,45.10000,45.15000,46015000
06/16/2009,0000,45.50000,46.15000,44.85000,45.60000,39987000
06/17/2009,0000,46.00000,48.30000,45.80000,47.00000,58780000
06/18/2009,0000,47.20000,47.75000,45.80000,46.40000,34851000
06/19/2009,0000,47.00000,47.25000,46.50000,47.10000,21909000
06/22/2009,0000,47.10000,47.50000,46.30000,46.90000,29679000
06/23/2009,0000,45.80000,45.95000,45.30000,45.40000,39561000
06/24/2009,0000,45.90000,48.55000,45.50000,48.55000,80119000
06/25/2009,0000,48.55000,50.10000,48.00000,49.25000,109055000
06/26/2009,0000,49.60000,49.80000,48.95000,49.05000,39513000
06/29/2009,0000,50.10000,51.00000,49.50000,49.50000,53713000
06/30/2009,0000,50.00000,51.00000,48.10000,48.55000,60402000
07/01/2009,0000,49.30000,50.40000,48.65000,50.20000,38907000
07/02/2009,0000,50.30000,51.20000,49.90000,50.80000,50887000
07/03/2009,0000,51.00000,52.00000,50.60000,51.00000,49586000
07/06/2009,0000,51.10000,51.10000,49.65000,50.10000,40018000
07/07/2009,0000,50.80000,51.40000,50.20000,50.80000,29831000
07/08/2009,0000,50.20000,51.00000,49.80000,51.00000,40680000
07/09/2009,0000,51.50000,52.70000,51.00000,51.50000,64816000
07/10/2009,0000,51.70000,51.90000,50.90000,51.10000,23444000
07/13/2009,0000,50.70000,50.90000,47.60000,47.70000,81615000
07/14/2009,0000,48.40000,48.65000,47.80000,48.40000,34249000
07/15/2009,0000,49.00000,50.20000,48.70000,49.80000,47155000
07/16/2009,0000,51.00000,51.60000,50.00000,50.20000,46940000
07/17/2009,0000,51.00000,51.30000,50.30000,51.30000,27683000
07/20/2009,0000,52.10000,52.50000,51.60000,52.00000,53510000
07/21/2009,0000,52.50000,52.60000,51.00000,51.60000,35770000
07/22/2009,0000,52.00000,52.70000,51.60000,51.70000,43731000
07/23/2009,0000,51.70000,51.80000,50.20000,51.20000,27261000
07/24/2009,0000,51.90000,51.90000,50.80000,50.90000,26024000
07/27/2009,0000,51.40000,52.20000,50.70000,51.70000,30677000
07/28/2009,0000,51.90000,52.60000,51.80000,52.00000,30370000
07/29/2009,0000,52.60000,52.80000,51.10000,51.20000,31075000
07/30/2009,0000,51.00000,51.70000,50.40000,50.60000,37278000
07/31/2009,0000,51.00000,51.20000,50.40000,50.40000,22348000
08/03/2009,0000,50.30000,51.70000,50.20000,51.70000,30984000
08/04/2009,0000,52.40000,52.40000,50.50000,50.90000,33626000
08/05/2009,0000,50.90000,51.20000,49.80000,50.00000,27160000
08/06/2009,0000,50.90000,50.90000,49.55000,49.70000,46748000
08/10/2009,0000,49.20000,49.40000,48.50000,48.95000,33325000
08/11/2009,0000,48.90000,49.05000,47.65000,48.10000,39452000
08/12/2009,0000,47.60000,48.50000,47.60000,47.85000,19261000
08/13/2009,0000,48.30000,49.70000,48.20000,49.55000,31353000
08/14/2009,0000,50.00000,50.10000,49.20000,49.25000,18974000
08/17/2009,0000,48.80000,49.00000,48.00000,48.00000,23834000
08/18/2009,0000,47.40000,48.25000,47.20000,47.70000,18636000
08/19/2009,0000,48.10000,48.20000,47.25000,47.30000,17818000
08/20/2009,0000,47.30000,47.30000,46.00000,46.50000,25728000
08/21/2009,0000,47.00000,47.50000,45.50000,45.65000,30255000
08/24/2009,0000,46.95000,48.60000,46.50000,48.20000,39875000
08/25/2009,0000,48.10000,48.10000,47.40000,47.55000,13692000
08/26/2009,0000,47.60000,48.10000,46.50000,46.75000,24178000
08/27/2009,0000,46.60000,47.05000,46.00000,46.10000,19263000
08/28/2009,0000,46.50000,47.35000,46.20000,46.75000,22056000
08/31/2009,0000,46.80000,46.85000,45.80000,46.05000,21691000
09/01/2009,0000,46.20000,47.95000,45.90000,47.95000,29534000
09/02/2009,0000,47.05000,48.65000,47.05000,48.40000,30267000
09/03/2009,0000,48.10000,48.90000,47.70000,48.90000,30078000
09/04/2009,0000,49.50000,49.80000,49.00000,49.05000,36974000
09/07/2009,0000,50.10000,50.80000,49.80000,50.50000,36615000
09/08/2009,0000,50.70000,51.60000,50.10000,51.30000,59995000
09/09/2009,0000,51.60000,52.40000,51.40000,51.50000,60368000
09/10/2009,0000,55.10000,55.10000,52.90000,53.30000,133988000
09/11/2009,0000,53.00000,53.90000,53.00000,53.50000,34556000
09/14/2009,0000,53.50000,53.90000,52.00000,52.40000,30910000
09/15/2009,0000,52.50000,53.20000,51.60000,52.90000,26705000
09/16/2009,0000,53.10000,53.70000,53.10000,53.60000,25974000
09/17/2009,0000,54.00000,54.50000,53.80000,54.00000,52342000
09/18/2009,0000,54.00000,54.40000,53.50000,54.20000,21272000
09/21/2009,0000,54.20000,54.60000,53.20000,53.20000,31372000
09/22/2009,0000,53.80000,54.20000,53.40000,53.70000,18326000
09/23/2009,0000,54.00000,54.00000,52.00000,52.50000,35402000
09/24/2009,0000,52.50000,52.60000,51.60000,51.80000,21227000
09/25/2009,0000,51.80000,53.20000,51.80000,53.00000,31565000
09/28/2009,0000,52.90000,53.20000,52.10000,52.60000,15659000
09/29/2009,0000,53.00000,53.50000,52.90000,53.50000,21473000
09/30/2009,0000,53.50000,53.90000,53.20000,53.40000,20517000
10/01/2009,0000,54.30000,56.00000,54.20000,54.90000,74777000
10/02/2009,0000,53.90000,55.30000,53.90000,54.60000,56317000
10/05/2009,0000,54.80000,55.90000,54.60000,55.90000,39833000
10/06/2009,0000,55.90000,58.00000,55.50000,57.50000,82717000
10/07/2009,0000,58.80000,60.80000,58.20000,60.50000,92071000
10/08/2009,0000,60.80000,60.90000,58.80000,59.20000,54167000
10/09/2009,0000,60.50000,61.00000,59.50000,60.50000,30602000
10/12/2009,0000,60.10000,60.50000,59.30000,60.00000,27367000
10/13/2009,0000,59.20000,59.70000,58.50000,59.70000,33199000
10/14/2009,0000,60.00000,60.50000,59.20000,59.80000,21206000
10/15/2009,0000,60.80000,61.50000,60.10000,60.30000,36671000
10/16/2009,0000,60.30000,62.00000,60.10000,62.00000,33461000
10/19/2009,0000,61.80000,62.40000,61.10000,61.70000,20907000
10/20/2009,0000,61.80000,62.30000,61.10000,61.60000,21449000
10/21/2009,0000,61.60000,62.10000,60.30000,60.40000,27114000
10/22/2009,0000,60.30000,60.70000,59.00000,59.40000,33897000
10/23/2009,0000,59.90000,60.30000,59.40000,60.30000,20233000
10/26/2009,0000,61.20000,61.60000,60.40000,60.40000,18909000
10/27/2009,0000,60.00000,60.80000,59.30000,60.80000,20861000
10/28/2009,0000,60.70000,61.60000,59.60000,59.70000,25250000
10/29/2009,0000,58.50000,59.20000,56.20000,57.80000,56436000
10/30/2009,0000,58.50000,58.50000,57.20000,57.20000,21741000
11/02/2009,0000,56.40000,57.90000,55.80000,57.90000,24339000
11/03/2009,0000,58.00000,58.50000,57.30000,57.50000,17599000
11/04/2009,0000,58.40000,59.30000,58.00000,59.30000,30196000
11/05/2009,0000,59.00000,59.30000,58.40000,58.40000,13305000
11/06/2009,0000,59.10000,59.50000,58.30000,58.90000,20105000
11/09/2009,0000,60.00000,61.00000,59.80000,60.30000,28000000
11/10/2009,0000,61.30000,61.40000,60.00000,60.30000,16556000
11/11/2009,0000,60.00000,60.70000,59.20000,60.60000,22574000
11/12/2009,0000,60.60000,60.80000,60.20000,60.30000,15479000
11/13/2009,0000,60.00000,60.00000,59.10000,59.60000,20468000
11/16/2009,0000,59.90000,61.10000,59.60000,60.90000,30634000
11/17/2009,0000,61.70000,62.00000,59.30000,59.40000,49743000
11/18/2009,0000,59.60000,59.80000,58.80000,58.80000,30673000
11/19/2009,0000,58.70000,59.00000,58.50000,58.60000,21504000
11/20/2009,0000,58.60000,58.70000,57.20000,57.50000,33648000
11/23/2009,0000,57.50000,58.10000,57.50000,57.70000,19595000
11/24/2009,0000,58.00000,58.40000,57.90000,58.40000,12429000
11/25/2009,0000,58.40000,59.30000,58.10000,58.80000,20373000
11/26/2009,0000,59.30000,59.30000,58.20000,58.20000,14999000
11/27/2009,0000,57.20000,57.50000,56.00000,56.00000,59098000
11/30/2009,0000,56.60000,56.70000,56.00000,56.00000,27596000
12/01/2009,0000,56.10000,57.30000,55.60000,57.20000,28313000
12/02/2009,0000,57.70000,58.20000,57.00000,57.10000,24915000
12/03/2009,0000,58.60000,59.30000,58.40000,58.80000,58540000
12/04/2009,0000,58.90000,59.40000,58.50000,58.60000,33491000
12/07/2009,0000,58.60000,59.10000,58.20000,59.00000,26070000
12/08/2009,0000,59.30000,59.30000,58.20000,58.40000,22577000
12/09/2009,0000,57.80000,58.20000,57.70000,58.20000,21043000
12/11/2009,0000,56.50000,57.10000,56.50000,57.10000,28501000
12/14/2009,0000,57.00000,57.00000,56.20000,56.90000,16294000
12/15/2009,0000,57.20000,57.50000,57.00000,57.20000,14444000
12/16/2009,0000,56.90000,56.90000,56.10000,56.30000,19076000
12/17/2009,0000,57.00000,57.30000,56.20000,56.60000,23262000
12/18/2009,0000,56.30000,57.00000,56.10000,56.90000,17071000
12/21/2009,0000,57.20000,57.20000,56.50000,56.50000,13025000
12/22/2009,0000,57.00000,57.90000,56.80000,57.60000,25184000
12/23/2009,0000,58.00000,58.20000,57.50000,58.00000,18865000
12/25/2009,0000,58.30000,58.50000,57.90000,58.00000,13282000
12/28/2009,0000,58.10000,59.30000,58.10000,59.30000,26972000
12/29/2009,0000,59.50000,59.60000,58.50000,58.70000,20909088
