DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,66.70000,67.80000,63.80000,63.80000,4800200
04/03/2007,0000,64.00000,65.60000,62.00000,65.60000,5438800
04/04/2007,0000,65.40000,65.40000,63.00000,63.20000,2411900
04/09/2007,0000,62.50000,62.50000,58.80000,58.80000,2602500
04/10/2007,0000,57.00000,60.90000,56.20000,60.00000,4085500
04/11/2007,0000,60.00000,62.00000,60.00000,61.30000,4497400
04/12/2007,0000,61.00000,62.60000,60.70000,61.30000,3443900
04/13/2007,0000,61.40000,61.80000,59.00000,59.00000,2533500
04/16/2007,0000,58.00000,59.40000,56.20000,56.40000,2710600
04/17/2007,0000,56.40000,57.40000,55.20000,55.20000,2286300
04/18/2007,0000,55.20000,58.50000,55.20000,58.00000,2940300
04/19/2007,0000,58.00000,59.40000,57.30000,59.00000,4544800
04/20/2007,0000,59.00000,61.50000,59.00000,59.50000,4576700
04/23/2007,0000,60.10000,61.00000,58.50000,58.70000,2332600
04/24/2007,0000,58.70000,59.60000,58.20000,58.90000,1603500
04/25/2007,0000,58.90000,59.80000,58.70000,58.90000,1263600
04/26/2007,0000,59.50000,60.30000,58.90000,58.90000,1599400
04/27/2007,0000,59.00000,59.80000,58.60000,59.60000,1533400
04/30/2007,0000,60.50000,60.90000,59.10000,59.60000,2892900
05/02/2007,0000,60.10000,60.20000,58.00000,58.00000,1850600
05/03/2007,0000,58.20000,58.30000,55.00000,57.90000,1880500
05/04/2007,0000,58.00000,61.50000,57.60000,61.50000,5016500
05/07/2007,0000,62.30000,64.20000,60.60000,63.50000,8261700
05/08/2007,0000,63.50000,66.20000,63.00000,65.10000,12912600
05/09/2007,0000,66.40000,68.50000,65.40000,65.40000,14848800
05/10/2007,0000,67.20000,68.50000,66.30000,67.80000,10967200
05/11/2007,0000,66.30000,68.30000,66.30000,66.80000,5242100
05/14/2007,0000,67.40000,68.50000,66.50000,67.10000,7415100
05/15/2007,0000,67.50000,67.80000,64.20000,64.50000,4064900
05/16/2007,0000,64.50000,66.50000,64.50000,65.80000,4232800
05/17/2007,0000,66.20000,68.30000,66.00000,66.50000,7922800
05/18/2007,0000,67.50000,69.30000,67.00000,67.80000,7198800
05/21/2007,0000,68.60000,68.80000,67.00000,67.00000,3258500
05/22/2007,0000,67.00000,69.90000,67.00000,68.50000,8084500
05/23/2007,0000,68.50000,69.00000,67.40000,68.00000,3841400
05/24/2007,0000,68.00000,72.70000,67.60000,72.70000,15146400
05/25/2007,0000,73.00000,74.20000,72.10000,73.00000,10358500
05/28/2007,0000,74.10000,75.80000,72.10000,72.10000,10224600
05/29/2007,0000,73.00000,73.90000,72.10000,73.90000,5383100
05/30/2007,0000,73.80000,79.00000,73.50000,77.00000,21681000
05/31/2007,0000,77.50000,79.60000,77.10000,78.30000,11018700
06/01/2007,0000,79.10000,83.70000,79.00000,83.70000,13031100
06/04/2007,0000,83.90000,85.20000,82.70000,85.00000,11213300
06/05/2007,0000,85.00000,90.90000,84.10000,90.90000,17303000
06/06/2007,0000,90.90000,92.90000,85.30000,88.00000,12262800
06/07/2007,0000,87.00000,92.00000,86.60000,92.00000,10606700
06/08/2007,0000,90.50000,91.90000,89.00000,91.30000,4001000
06/11/2007,0000,91.60000,93.60000,86.60000,88.40000,11983700
06/12/2007,0000,88.90000,88.90000,85.50000,86.00000,6534600
06/13/2007,0000,86.10000,88.60000,85.70000,86.20000,5731200
06/14/2007,0000,87.80000,87.80000,83.30000,86.20000,6115400
06/15/2007,0000,86.50000,88.50000,85.50000,86.90000,5478900
06/20/2007,0000,87.50000,87.70000,84.20000,84.20000,2846500
06/21/2007,0000,85.00000,87.00000,84.60000,86.10000,4745600
06/22/2007,0000,87.00000,92.10000,86.60000,92.10000,12240100
06/25/2007,0000,93.00000,94.00000,88.50000,88.50000,6632400
06/26/2007,0000,89.00000,89.70000,85.70000,86.00000,3742500
06/27/2007,0000,86.00000,88.30000,86.00000,88.20000,4365600
06/28/2007,0000,88.20000,88.20000,85.60000,85.80000,2922800
06/29/2007,0000,85.80000,86.60000,84.20000,85.00000,3774500
07/02/2007,0000,86.00000,86.00000,83.60000,85.00000,2666300
07/03/2007,0000,84.90000,88.80000,84.50000,88.80000,5810500
07/04/2007,0000,91.10000,95.00000,89.50000,95.00000,21703700
07/05/2007,0000,95.30000,101.50000,94.30000,101.50000,13272000
07/06/2007,0000,101.50000,104.00000,98.60000,101.00000,6881600
07/09/2007,0000,108.00000,108.00000,107.00000,108.00000,1737400
07/10/2007,0000,115.50000,115.50000,114.50000,115.50000,5956800
07/11/2007,0000,118.00000,123.50000,117.00000,118.50000,13586200
07/12/2007,0000,122.00000,126.50000,116.00000,126.50000,8246200
07/13/2007,0000,130.00000,135.00000,126.50000,135.00000,6523200
07/16/2007,0000,137.00000,143.00000,126.00000,126.00000,9317300
07/17/2007,0000,128.00000,134.50000,125.00000,134.50000,7255500
07/18/2007,0000,134.00000,139.00000,130.50000,132.00000,6603600
07/19/2007,0000,132.00000,138.00000,128.00000,131.50000,5803300
07/20/2007,0000,135.00000,138.50000,133.00000,135.00000,5710600
07/23/2007,0000,136.00000,144.00000,135.00000,144.00000,3786800
07/24/2007,0000,154.00000,154.00000,154.00000,154.00000,1264600
07/25/2007,0000,164.50000,164.50000,164.50000,164.50000,1388200
07/26/2007,0000,176.00000,176.00000,163.00000,176.00000,11984700
07/27/2007,0000,165.00000,188.00000,165.00000,187.50000,10199900
07/30/2007,0000,174.50000,174.50000,174.50000,174.50000,1307900
07/31/2007,0000,162.50000,174.50000,162.50000,162.50000,8142200
08/01/2007,0000,156.00000,164.50000,151.50000,151.50000,11277200
08/02/2007,0000,155.00000,161.00000,141.00000,141.50000,15042400
08/03/2007,0000,144.00000,148.00000,135.00000,136.50000,9824000
08/06/2007,0000,130.00000,133.00000,127.00000,127.00000,4006200
08/07/2007,0000,127.00000,131.50000,118.50000,118.50000,11066000
08/08/2007,0000,121.00000,126.50000,118.50000,126.50000,4984600
08/09/2007,0000,135.00000,135.00000,135.00000,135.00000,2798100
08/10/2007,0000,132.00000,140.50000,130.00000,137.00000,19427700
08/13/2007,0000,139.50000,140.00000,127.50000,127.50000,8042300
08/14/2007,0000,120.50000,122.00000,119.00000,119.00000,4685900
08/15/2007,0000,111.00000,111.00000,111.00000,111.00000,675600
08/16/2007,0000,103.50000,103.50000,103.50000,103.50000,1077200
08/17/2007,0000,100.00000,106.00000,96.30000,103.50000,14222600
08/20/2007,0000,110.50000,110.50000,107.00000,110.50000,11748800
08/21/2007,0000,109.00000,110.00000,103.00000,103.00000,2563300
08/22/2007,0000,95.80000,95.80000,95.80000,95.80000,789900
08/23/2007,0000,102.00000,102.50000,96.00000,99.20000,15452300
08/24/2007,0000,98.00000,106.00000,95.10000,103.00000,16292700
08/27/2007,0000,104.50000,104.50000,99.00000,99.50000,6551000
08/28/2007,0000,102.00000,106.00000,102.00000,106.00000,3670500
08/29/2007,0000,108.00000,113.00000,107.50000,113.00000,18087800
08/30/2007,0000,119.00000,119.00000,112.00000,112.50000,10905400
08/31/2007,0000,112.50000,117.50000,111.50000,113.00000,8076300
09/03/2007,0000,114.00000,117.50000,114.00000,116.00000,5770400
09/04/2007,0000,118.00000,124.00000,117.00000,124.00000,8078300
09/05/2007,0000,127.00000,127.50000,119.50000,120.50000,10691200
09/06/2007,0000,121.00000,128.00000,120.00000,127.00000,8681900
09/07/2007,0000,127.50000,132.00000,125.00000,125.00000,6296700
09/10/2007,0000,125.00000,128.00000,124.50000,126.50000,6127800
09/11/2007,0000,128.00000,131.50000,127.50000,128.00000,5700300
09/12/2007,0000,131.00000,135.50000,130.50000,130.50000,8398600
09/13/2007,0000,132.00000,132.50000,125.50000,125.50000,5147300
09/14/2007,0000,128.00000,130.50000,127.00000,128.50000,4545900
09/17/2007,0000,129.00000,131.00000,120.00000,120.00000,5684900
09/19/2007,0000,119.00000,120.00000,112.00000,112.00000,3021600
09/20/2007,0000,104.50000,110.00000,104.50000,104.50000,8220500
09/21/2007,0000,105.00000,109.00000,100.00000,109.00000,8363600
09/26/2007,0000,112.00000,113.00000,109.00000,110.00000,5132900
09/27/2007,0000,112.00000,117.50000,111.50000,117.50000,3224500
09/28/2007,0000,122.00000,124.00000,120.00000,122.00000,7870300
10/01/2007,0000,132.00000,134.00000,120.00000,121.00000,7573700
10/02/2007,0000,123.00000,129.00000,121.00000,129.00000,9287400
10/03/2007,0000,131.50000,131.50000,122.50000,126.00000,7546900
10/04/2007,0000,126.00000,131.00000,125.00000,128.00000,5689000
10/05/2007,0000,130.00000,130.00000,119.50000,120.00000,7502600
10/08/2007,0000,121.50000,122.00000,112.00000,112.00000,5846600
10/09/2007,0000,110.00000,113.50000,104.50000,113.00000,8526300
10/11/2007,0000,114.00000,115.00000,112.00000,113.00000,4775500
10/12/2007,0000,112.50000,114.00000,108.00000,108.50000,3256400
10/15/2007,0000,109.50000,110.00000,101.00000,102.00000,3970100
10/16/2007,0000,100.00000,109.00000,100.00000,109.00000,4724000
10/17/2007,0000,109.00000,116.00000,107.00000,113.50000,8411000
10/18/2007,0000,119.00000,121.00000,117.50000,121.00000,3161700
10/19/2007,0000,121.00000,121.50000,116.00000,116.50000,5202900
10/22/2007,0000,111.50000,112.50000,109.00000,110.00000,3115300
10/23/2007,0000,113.00000,116.00000,112.00000,114.50000,3440800
10/24/2007,0000,116.00000,119.50000,110.50000,111.00000,4782700
10/25/2007,0000,113.00000,115.00000,110.00000,111.50000,4804400
10/26/2007,0000,112.50000,113.00000,105.00000,107.50000,4807400
10/29/2007,0000,112.00000,112.00000,106.00000,106.50000,3945400
10/30/2007,0000,106.50000,110.50000,103.00000,105.50000,6624200
10/31/2007,0000,104.00000,106.00000,102.00000,103.50000,3152400
11/01/2007,0000,105.00000,107.50000,104.00000,104.00000,5612800
11/02/2007,0000,101.00000,101.00000,96.80000,96.90000,4919700
11/05/2007,0000,97.00000,97.10000,90.20000,95.50000,4924800
11/06/2007,0000,95.50000,98.80000,93.00000,95.50000,4994900
11/07/2007,0000,97.70000,101.00000,95.90000,96.00000,7009300
11/08/2007,0000,90.00000,92.40000,89.30000,89.30000,3879500
11/09/2007,0000,88.40000,90.50000,83.10000,83.50000,5457300
11/12/2007,0000,77.80000,82.90000,77.70000,79.50000,4029900
11/13/2007,0000,79.50000,85.00000,79.50000,85.00000,7289500
11/14/2007,0000,87.00000,87.30000,84.00000,84.80000,13428600
11/15/2007,0000,82.50000,84.80000,82.50000,83.50000,2809500
11/16/2007,0000,80.10000,88.90000,80.00000,87.60000,8767300
11/19/2007,0000,88.00000,88.60000,85.00000,85.00000,3567500
11/20/2007,0000,83.20000,90.90000,83.20000,90.90000,10057800
11/21/2007,0000,90.90000,94.50000,90.70000,90.90000,11757100
11/22/2007,0000,91.30000,96.70000,91.30000,92.50000,9895100
11/23/2007,0000,93.00000,94.00000,89.80000,89.80000,5360500
11/26/2007,0000,90.80000,90.80000,84.00000,85.50000,3627200
11/27/2007,0000,83.60000,91.40000,83.50000,91.40000,7574700
11/28/2007,0000,90.70000,91.80000,89.00000,89.00000,4312100
11/29/2007,0000,93.00000,93.80000,89.60000,90.40000,5783800
11/30/2007,0000,91.50000,94.00000,90.40000,92.20000,4743600
12/03/2007,0000,93.10000,95.80000,92.20000,94.90000,5033000
12/04/2007,0000,95.40000,99.80000,94.90000,99.40000,7578900
12/05/2007,0000,99.50000,101.50000,98.10000,98.70000,6764200
12/06/2007,0000,100.50000,101.50000,95.50000,96.10000,6372900
12/07/2007,0000,97.80000,97.90000,92.10000,92.50000,5036100
12/10/2007,0000,91.60000,92.50000,89.10000,89.40000,3287300
12/11/2007,0000,90.00000,90.80000,88.10000,90.20000,3171000
12/12/2007,0000,89.50000,92.50000,89.10000,92.50000,4429500
12/13/2007,0000,92.30000,92.30000,86.10000,86.10000,4906300
12/14/2007,0000,84.10000,85.00000,80.10000,83.20000,4820800
12/17/2007,0000,82.00000,84.70000,77.40000,77.40000,3317200
12/18/2007,0000,77.40000,80.00000,72.10000,77.40000,5650900
12/19/2007,0000,82.80000,82.80000,82.80000,82.80000,1819800
12/20/2007,0000,84.80000,84.80000,78.30000,80.50000,6468600
12/21/2007,0000,81.00000,82.00000,75.00000,79.00000,4959900
12/24/2007,0000,80.50000,84.50000,80.50000,84.50000,3015400
12/25/2007,0000,84.90000,87.80000,84.00000,86.00000,5926900
12/26/2007,0000,83.50000,87.40000,81.10000,86.50000,4197800
12/27/2007,0000,87.10000,92.50000,86.50000,92.50000,6332700
12/28/2007,0000,93.00000,97.90000,92.50000,97.00000,10557300
12/31/2007,0000,97.00000,97.40000,94.10000,97.00000,4126700
01/02/2008,0000,96.80000,103.50000,96.30000,99.50000,12596400
01/03/2008,0000,96.50000,104.00000,96.20000,102.50000,10454300
01/04/2008,0000,101.50000,103.00000,96.00000,97.50000,5778600
01/07/2008,0000,91.00000,92.80000,90.70000,90.70000,3140100
01/08/2008,0000,88.00000,90.30000,85.30000,89.00000,3865100
01/09/2008,0000,85.00000,94.80000,85.00000,94.50000,7847700
01/10/2008,0000,97.50000,98.50000,93.50000,94.40000,4972200
01/11/2008,0000,96.00000,98.80000,95.10000,96.60000,6058700
01/14/2008,0000,97.40000,98.40000,92.00000,93.30000,2809500
01/15/2008,0000,94.00000,96.00000,90.00000,90.00000,5223500
01/16/2008,0000,83.70000,90.00000,83.70000,87.00000,4920700
01/17/2008,0000,90.00000,91.80000,84.60000,89.20000,6392400
01/18/2008,0000,89.00000,95.40000,88.00000,95.40000,7092700
01/21/2008,0000,96.00000,99.70000,95.40000,97.50000,7271900
01/22/2008,0000,90.70000,93.00000,90.70000,90.70000,3199800
01/23/2008,0000,92.80000,93.50000,86.40000,88.50000,7435700
01/24/2008,0000,93.00000,93.00000,86.60000,89.20000,6532500
01/25/2008,0000,90.90000,95.40000,90.90000,93.80000,5872300
01/28/2008,0000,92.80000,93.30000,87.30000,87.30000,4059700
01/29/2008,0000,87.30000,87.80000,81.50000,83.00000,3418100
01/30/2008,0000,83.00000,85.40000,81.80000,82.70000,3246100
01/31/2008,0000,82.70000,82.70000,77.00000,77.00000,3438700
02/01/2008,0000,77.30000,78.00000,71.80000,73.10000,4742600
02/12/2008,0000,71.10000,72.30000,68.00000,68.00000,1674500
02/13/2008,0000,66.20000,70.70000,65.00000,66.40000,6138000
02/14/2008,0000,71.00000,71.00000,71.00000,71.00000,4664300
02/15/2008,0000,71.20000,75.90000,70.90000,75.90000,11187600
02/18/2008,0000,78.00000,80.80000,77.30000,77.30000,7558300
02/19/2008,0000,78.10000,79.80000,75.00000,79.60000,5579900
02/20/2008,0000,78.50000,80.40000,76.20000,77.00000,4074200
02/21/2008,0000,78.00000,82.30000,77.50000,82.30000,8177200
02/22/2008,0000,81.80000,82.60000,80.20000,81.60000,4844500
02/25/2008,0000,83.50000,86.00000,81.50000,82.30000,5432600
02/26/2008,0000,84.00000,84.50000,80.50000,81.30000,3234800
02/27/2008,0000,83.50000,85.50000,82.70000,83.00000,5671500
02/29/2008,0000,82.70000,85.20000,82.50000,85.00000,3585000
03/03/2008,0000,82.50000,83.60000,79.10000,79.20000,3465500
03/04/2008,0000,79.20000,81.00000,78.60000,79.50000,3794000
03/05/2008,0000,80.50000,81.80000,78.50000,78.80000,3560300
03/06/2008,0000,79.50000,84.30000,79.50000,84.30000,5375900
03/07/2008,0000,82.30000,89.90000,82.30000,87.60000,9708700
03/10/2008,0000,89.40000,92.00000,87.50000,87.50000,7045400
03/11/2008,0000,85.80000,87.50000,85.70000,87.00000,2655000
03/12/2008,0000,90.50000,92.00000,89.30000,90.00000,6606600
03/13/2008,0000,91.20000,93.00000,89.10000,89.20000,5345000
03/14/2008,0000,89.60000,90.90000,86.70000,88.60000,3666300
03/17/2008,0000,87.70000,87.70000,83.00000,83.00000,2021600
03/18/2008,0000,84.00000,85.90000,83.60000,85.80000,2723000
03/19/2008,0000,86.60000,88.70000,85.30000,85.80000,2877400
03/20/2008,0000,85.80000,86.90000,84.70000,86.60000,1951600
03/21/2008,0000,87.40000,89.80000,87.00000,87.40000,3336800
03/24/2008,0000,92.20000,92.50000,86.80000,87.80000,4122600
03/25/2008,0000,89.00000,93.00000,88.70000,91.20000,6766300
03/26/2008,0000,92.80000,92.80000,89.00000,89.00000,2785800
03/27/2008,0000,89.00000,91.50000,89.00000,89.60000,2363500
03/28/2008,0000,89.60000,94.00000,89.50000,93.00000,4642700
03/31/2008,0000,93.50000,95.50000,92.50000,93.20000,3184300
04/01/2008,0000,94.20000,96.20000,93.20000,93.20000,3417100
04/02/2008,0000,96.20000,99.50000,95.40000,98.40000,5186400
04/03/2008,0000,98.00000,99.80000,96.50000,97.60000,3420200
04/07/2008,0000,99.00000,103.00000,96.60000,102.00000,3820800
04/08/2008,0000,100.00000,100.50000,97.50000,97.60000,1886700
04/09/2008,0000,90.80000,92.90000,90.80000,92.70000,5863100
04/10/2008,0000,91.40000,97.00000,91.00000,95.10000,3062800
04/11/2008,0000,96.80000,98.00000,93.00000,93.30000,5109200
04/14/2008,0000,93.50000,99.30000,93.00000,98.60000,5079300
04/15/2008,0000,99.00000,105.50000,97.70000,105.00000,9682900
04/16/2008,0000,105.50000,107.00000,101.50000,106.00000,5406800
04/17/2008,0000,108.00000,111.00000,105.50000,109.50000,7132900
04/18/2008,0000,108.00000,111.00000,104.50000,106.00000,3906300
04/21/2008,0000,107.50000,112.00000,104.50000,112.00000,5027800
04/22/2008,0000,113.00000,117.50000,111.00000,115.00000,7189600
04/23/2008,0000,116.00000,123.00000,113.50000,118.50000,11116500
04/24/2008,0000,119.50000,120.50000,117.00000,118.50000,3829100
04/25/2008,0000,119.00000,122.50000,117.50000,122.50000,4640600
04/28/2008,0000,123.00000,123.50000,118.00000,122.50000,2946400
04/29/2008,0000,122.50000,124.50000,118.50000,118.50000,3337800
04/30/2008,0000,118.50000,122.00000,114.00000,115.00000,4908400
05/02/2008,0000,118.00000,119.50000,114.00000,119.50000,4532500
05/05/2008,0000,119.50000,122.00000,117.00000,118.50000,4166900
05/06/2008,0000,118.00000,126.50000,118.00000,126.50000,9255500
05/07/2008,0000,128.00000,130.50000,124.00000,126.50000,7512900
05/08/2008,0000,125.00000,128.00000,124.00000,124.00000,3086500
05/09/2008,0000,123.00000,123.00000,115.50000,115.50000,5021700
05/12/2008,0000,115.00000,118.50000,111.50000,118.50000,3519100
05/13/2008,0000,118.50000,121.00000,117.50000,119.00000,3364600
05/14/2008,0000,120.00000,122.50000,117.50000,119.00000,3018500
05/15/2008,0000,119.00000,121.00000,117.50000,120.00000,2534500
05/16/2008,0000,121.00000,124.50000,120.50000,121.50000,4691100
05/19/2008,0000,121.50000,123.00000,115.00000,117.00000,4160700
05/20/2008,0000,117.00000,119.00000,113.00000,113.00000,3168900
05/21/2008,0000,112.00000,116.50000,112.00000,116.50000,2530400
05/22/2008,0000,114.00000,116.50000,111.50000,113.00000,2878500
05/23/2008,0000,113.00000,114.00000,105.50000,107.00000,5408900
05/26/2008,0000,104.00000,105.00000,99.60000,99.60000,3921700
05/27/2008,0000,99.60000,100.50000,97.00000,99.20000,3187400
05/28/2008,0000,99.10000,101.00000,97.20000,98.00000,3394400
05/29/2008,0000,99.50000,104.50000,99.00000,104.50000,7233800
05/30/2008,0000,104.00000,105.00000,99.90000,103.00000,4213200
06/02/2008,0000,104.00000,105.00000,101.00000,103.50000,2237900
06/03/2008,0000,103.00000,109.50000,102.00000,105.00000,5660200
06/04/2008,0000,105.00000,108.00000,104.00000,106.00000,3507700
06/05/2008,0000,106.50000,111.00000,105.50000,111.00000,4638500
06/06/2008,0000,111.00000,111.00000,106.50000,107.00000,2672500
06/09/2008,0000,100.50000,104.00000,100.00000,104.00000,1882600
06/10/2008,0000,103.00000,105.50000,96.80000,96.80000,4471700
06/11/2008,0000,97.30000,97.80000,90.50000,90.50000,4766200
06/12/2008,0000,86.80000,87.40000,84.20000,84.20000,4465500
06/13/2008,0000,83.90000,87.70000,82.00000,86.00000,4763200
06/16/2008,0000,88.00000,88.00000,81.10000,82.10000,4463500
06/17/2008,0000,82.00000,83.00000,77.60000,82.10000,4977400
06/18/2008,0000,82.10000,86.60000,81.20000,85.00000,7206000
06/19/2008,0000,83.00000,84.20000,82.00000,82.00000,2749700
06/20/2008,0000,82.50000,84.30000,81.30000,82.00000,4912500
06/23/2008,0000,80.00000,82.00000,77.70000,82.00000,3107100
06/24/2008,0000,82.00000,83.40000,77.50000,78.00000,2941300
06/25/2008,0000,78.00000,78.80000,73.00000,77.50000,4349100
06/26/2008,0000,77.80000,81.20000,77.00000,78.80000,5546900
06/27/2008,0000,73.40000,74.80000,73.30000,73.30000,3670500
06/30/2008,0000,72.00000,73.00000,68.20000,68.20000,3790900
07/01/2008,0000,66.50000,69.00000,64.20000,64.80000,5706500
07/02/2008,0000,65.80000,69.30000,65.20000,69.30000,7327600
07/03/2008,0000,68.00000,74.10000,67.80000,74.10000,7027900
07/04/2008,0000,74.60000,76.80000,73.20000,73.20000,9336900
07/07/2008,0000,73.50000,78.30000,72.20000,78.30000,5485100
07/08/2008,0000,78.30000,80.10000,75.00000,76.80000,7794100
07/09/2008,0000,80.50000,82.10000,77.50000,79.10000,11547000
07/10/2008,0000,79.10000,80.00000,75.50000,77.90000,3899100
07/11/2008,0000,78.30000,82.00000,77.10000,82.00000,5542800
07/14/2008,0000,81.90000,82.70000,80.50000,81.00000,3697200
07/15/2008,0000,79.10000,79.70000,75.40000,75.40000,3843500
07/16/2008,0000,76.00000,79.10000,75.00000,76.40000,6474800
07/17/2008,0000,81.00000,81.70000,80.00000,81.70000,7115400
07/18/2008,0000,83.00000,85.30000,80.00000,80.30000,13302900
07/21/2008,0000,83.90000,85.90000,83.00000,85.90000,9131900
07/22/2008,0000,85.50000,88.30000,85.00000,88.10000,9902300
07/23/2008,0000,90.00000,92.00000,87.20000,89.50000,10013500
07/24/2008,0000,89.80000,89.80000,87.80000,88.10000,4921800
07/25/2008,0000,86.60000,89.90000,85.30000,89.90000,3858900
07/29/2008,0000,88.10000,89.00000,87.00000,88.00000,3085500
07/30/2008,0000,89.50000,90.60000,86.90000,86.90000,4350200
07/31/2008,0000,88.00000,88.40000,80.90000,80.90000,6748800
08/01/2008,0000,79.00000,80.90000,75.40000,80.90000,4783800
08/04/2008,0000,79.90000,82.30000,79.00000,81.00000,3390300
08/05/2008,0000,81.90000,83.30000,79.60000,81.00000,4974300
08/06/2008,0000,85.00000,86.60000,83.90000,86.60000,7740500
08/07/2008,0000,87.00000,89.60000,87.00000,87.20000,8013500
08/08/2008,0000,88.00000,92.00000,87.10000,90.50000,8276100
08/11/2008,0000,90.50000,90.50000,85.90000,87.00000,5405800
08/12/2008,0000,87.00000,88.80000,85.00000,88.40000,4776500
08/13/2008,0000,88.40000,94.50000,88.00000,94.50000,9417200
08/14/2008,0000,94.30000,95.50000,91.50000,94.50000,5961900
08/15/2008,0000,94.00000,95.00000,87.90000,87.90000,5963000
08/18/2008,0000,87.20000,88.50000,86.00000,88.20000,3342900
08/19/2008,0000,86.60000,88.00000,84.00000,87.00000,1675600
08/20/2008,0000,87.00000,87.50000,85.20000,85.90000,1972200
08/21/2008,0000,86.40000,87.50000,83.80000,83.80000,4431500
08/22/2008,0000,78.20000,80.60000,76.60000,77.60000,9848000
08/25/2008,0000,78.50000,78.70000,74.00000,77.60000,4056000
08/26/2008,0000,77.60000,79.70000,76.30000,78.00000,4515000
08/27/2008,0000,77.50000,82.00000,77.50000,80.10000,5950000
08/28/2008,0000,78.50000,79.60000,76.00000,76.50000,7282000
08/29/2008,0000,76.50000,77.80000,74.80000,75.00000,5846000
09/01/2008,0000,74.10000,74.10000,69.80000,69.80000,3873000
09/02/2008,0000,69.30000,69.70000,65.00000,66.30000,4714000
09/03/2008,0000,66.00000,66.30000,61.70000,61.70000,4989000
09/04/2008,0000,61.00000,64.20000,60.50000,62.50000,6253000
09/05/2008,0000,60.10000,64.50000,60.10000,62.50000,4447000
09/08/2008,0000,65.00000,66.50000,64.20000,65.50000,4529000
09/09/2008,0000,64.70000,64.70000,61.00000,61.00000,3779000
09/10/2008,0000,56.80000,59.80000,56.80000,58.20000,4725000
09/11/2008,0000,57.90000,59.20000,55.50000,55.50000,3734000
09/12/2008,0000,56.40000,56.70000,52.00000,55.00000,5367000
09/15/2008,0000,52.70000,53.00000,51.20000,51.20000,2888000
09/16/2008,0000,47.65000,47.65000,47.65000,47.65000,721000
09/17/2008,0000,47.65000,50.00000,44.35000,45.20000,8189000
09/18/2008,0000,42.05000,43.90000,42.05000,43.90000,6568000
09/19/2008,0000,46.95000,46.95000,46.95000,46.95000,3035000
09/22/2008,0000,50.20000,50.20000,49.35000,50.20000,6134000
09/23/2008,0000,50.00000,53.50000,50.00000,53.00000,12033000
09/24/2008,0000,52.90000,56.00000,52.10000,54.30000,11631000
09/25/2008,0000,52.80000,55.40000,52.50000,53.50000,6407000
09/26/2008,0000,53.90000,54.20000,49.80000,50.00000,4812000
09/30/2008,0000,46.50000,46.50000,46.50000,46.50000,513000
10/01/2008,0000,47.00000,49.75000,46.80000,49.75000,5872000
10/02/2008,0000,48.00000,51.00000,46.50000,47.50000,5071000
10/03/2008,0000,46.60000,50.80000,44.90000,50.80000,5315000
10/06/2008,0000,48.50000,51.00000,48.20000,48.20000,4739000
10/07/2008,0000,48.00000,51.50000,48.00000,51.50000,6120000
10/08/2008,0000,51.30000,52.00000,48.00000,49.40000,7891000
10/09/2008,0000,51.70000,52.80000,50.50000,52.00000,8207000
10/13/2008,0000,51.60000,55.60000,51.50000,55.60000,6999000
10/14/2008,0000,59.40000,59.40000,59.40000,59.40000,1282000
10/15/2008,0000,59.30000,60.00000,57.40000,58.20000,10369000
10/16/2008,0000,56.20000,56.20000,56.20000,56.20000,294000
10/17/2008,0000,55.30000,56.90000,54.30000,54.30000,6535000
10/20/2008,0000,54.30000,58.10000,54.30000,58.10000,6851000
10/21/2008,0000,59.50000,59.50000,56.10000,56.10000,8543000
10/22/2008,0000,54.50000,58.70000,54.50000,56.50000,5620000
10/23/2008,0000,54.60000,55.60000,54.60000,55.60000,4686000
10/24/2008,0000,54.50000,54.70000,53.70000,53.70000,1597000
10/27/2008,0000,49.95000,54.40000,49.95000,49.95000,4510000
10/28/2008,0000,49.00000,53.40000,46.50000,53.40000,6631000
10/29/2008,0000,57.10000,57.10000,54.00000,54.10000,9277000
10/30/2008,0000,56.00000,57.80000,54.10000,57.80000,6115000
10/31/2008,0000,55.90000,58.50000,54.50000,56.00000,5870000
11/03/2008,0000,56.00000,58.70000,55.20000,57.00000,4548000
11/04/2008,0000,56.60000,60.50000,56.50000,59.20000,7471000
11/05/2008,0000,59.70000,59.70000,57.00000,57.10000,6279000
11/06/2008,0000,53.20000,54.30000,53.20000,53.20000,3139000
11/07/2008,0000,49.50000,54.00000,49.50000,52.10000,5262000
11/10/2008,0000,48.50000,49.70000,48.50000,48.50000,5430000
11/11/2008,0000,45.50000,46.60000,45.15000,45.15000,4090000
11/12/2008,0000,43.30000,47.00000,43.30000,45.30000,3340000
11/13/2008,0000,42.25000,43.00000,42.15000,42.15000,1475000
11/14/2008,0000,43.00000,43.80000,39.20000,39.20000,4374000
11/17/2008,0000,36.50000,37.30000,36.50000,36.50000,2170000
11/18/2008,0000,33.95000,33.95000,33.95000,33.95000,862000
11/19/2008,0000,31.60000,36.30000,31.60000,36.30000,6485000
11/20/2008,0000,33.80000,35.75000,33.80000,33.80000,3832000
11/21/2008,0000,33.10000,36.15000,33.10000,36.15000,5796000
11/24/2008,0000,37.00000,37.90000,35.70000,37.20000,6748000
11/25/2008,0000,38.00000,39.70000,37.50000,38.20000,5250000
11/26/2008,0000,38.10000,38.50000,37.20000,37.80000,3395000
11/27/2008,0000,39.40000,40.40000,38.90000,40.40000,5301000
11/28/2008,0000,38.90000,41.80000,38.90000,40.30000,9141000
12/01/2008,0000,39.40000,40.70000,39.30000,39.30000,4641000
12/02/2008,0000,36.55000,37.00000,36.55000,36.55000,2520000
12/03/2008,0000,35.30000,36.40000,34.00000,34.00000,3297000
12/04/2008,0000,34.00000,35.85000,32.80000,32.80000,5401000
12/05/2008,0000,32.80000,34.40000,31.70000,32.90000,6073000
12/08/2008,0000,33.90000,35.20000,33.70000,35.20000,3423000
12/09/2008,0000,36.00000,37.55000,35.80000,36.55000,8014000
12/10/2008,0000,36.75000,39.10000,36.75000,39.10000,8288000
12/11/2008,0000,39.10000,40.95000,38.80000,39.10000,9856000
12/12/2008,0000,38.00000,40.00000,36.40000,36.40000,8228000
12/15/2008,0000,38.30000,38.85000,37.30000,38.40000,7130000
12/16/2008,0000,37.55000,38.30000,37.10000,38.00000,3099000
12/17/2008,0000,39.30000,40.65000,38.25000,39.00000,18840000
12/18/2008,0000,39.50000,39.65000,37.35000,39.50000,5577000
12/19/2008,0000,39.50000,41.70000,39.00000,40.50000,13729000
12/22/2008,0000,40.70000,41.00000,38.00000,38.20000,7627000
12/23/2008,0000,38.20000,38.20000,35.60000,36.30000,3701000
12/24/2008,0000,35.50000,38.80000,35.40000,38.80000,12538000
12/25/2008,0000,39.30000,40.50000,39.30000,39.90000,23163000
12/26/2008,0000,39.50000,40.10000,38.50000,38.80000,7644000
12/29/2008,0000,38.50000,39.00000,37.60000,37.70000,3761000
12/30/2008,0000,38.70000,40.20000,38.50000,40.00000,9445000
12/31/2008,0000,40.00000,41.90000,39.30000,41.00000,14657000
01/05/2009,0000,42.50000,43.50000,41.70000,42.40000,10961000
01/06/2009,0000,42.40000,42.95000,41.50000,42.95000,8920000
01/07/2009,0000,43.45000,45.00000,42.40000,42.50000,13808000
01/08/2009,0000,40.50000,41.30000,39.55000,39.55000,5715000
01/09/2009,0000,39.10000,40.70000,38.50000,39.60000,7251000
01/12/2009,0000,40.75000,42.00000,40.50000,40.95000,8735000
01/13/2009,0000,41.80000,42.30000,41.05000,42.00000,9464000
01/14/2009,0000,42.40000,42.80000,41.75000,42.05000,11367000
01/15/2009,0000,39.20000,40.80000,39.20000,40.10000,4740000
01/16/2009,0000,40.95000,42.50000,40.95000,42.30000,9386000
01/19/2009,0000,42.45000,43.15000,42.35000,42.45000,6165000
01/20/2009,0000,41.90000,42.15000,40.90000,41.15000,3033000
01/21/2009,0000,40.50000,41.80000,40.50000,41.00000,3740000
02/02/2009,0000,41.00000,41.85000,40.70000,41.10000,4491000
02/03/2009,0000,41.70000,43.95000,41.60000,43.95000,10591000
02/04/2009,0000,44.85000,47.00000,44.00000,46.50000,20751000
02/05/2009,0000,45.90000,46.75000,44.65000,45.00000,9592000
02/06/2009,0000,46.25000,47.80000,46.10000,46.50000,13301000
02/09/2009,0000,47.00000,47.25000,45.50000,46.30000,9837000
02/10/2009,0000,47.60000,48.40000,46.60000,46.75000,14813000
02/11/2009,0000,45.70000,48.30000,45.65000,48.00000,10291000
02/12/2009,0000,48.00000,48.00000,44.65000,44.70000,7415000
02/13/2009,0000,45.70000,47.50000,45.00000,46.90000,7864000
02/16/2009,0000,47.00000,49.40000,46.40000,48.65000,11190000
02/17/2009,0000,48.00000,48.30000,45.60000,45.90000,5943000
02/18/2009,0000,44.80000,46.50000,44.80000,45.90000,5187000
02/19/2009,0000,45.75000,47.25000,45.15000,46.40000,5830000
02/20/2009,0000,46.40000,48.00000,46.40000,46.60000,10697000
02/23/2009,0000,46.60000,48.70000,45.60000,48.50000,10195000
02/24/2009,0000,47.10000,48.40000,47.10000,47.65000,4707000
02/25/2009,0000,48.90000,49.10000,47.15000,47.15000,7341000
02/26/2009,0000,48.00000,49.50000,47.60000,48.90000,13822000
02/27/2009,0000,48.90000,51.80000,48.40000,50.90000,15065000
03/02/2009,0000,49.90000,50.50000,48.50000,48.55000,8029000
03/03/2009,0000,47.80000,49.75000,46.10000,49.60000,9118000
03/04/2009,0000,49.60000,51.90000,49.00000,51.70000,14844000
03/05/2009,0000,52.50000,53.70000,51.70000,52.10000,18181000
03/06/2009,0000,51.50000,53.10000,51.50000,52.90000,7715000
03/09/2009,0000,53.00000,53.00000,50.50000,52.40000,5253000
03/10/2009,0000,53.60000,55.20000,52.80000,52.80000,16499000
03/11/2009,0000,53.80000,54.20000,52.40000,52.50000,9991000
03/12/2009,0000,52.60000,53.70000,51.30000,53.70000,14960000
03/13/2009,0000,54.50000,54.80000,52.80000,53.00000,17090000
03/16/2009,0000,53.00000,54.10000,52.60000,53.70000,12805000
03/17/2009,0000,53.70000,53.90000,52.50000,53.20000,9517000
03/18/2009,0000,53.20000,53.40000,52.10000,52.10000,7678000
03/19/2009,0000,52.50000,52.80000,51.10000,51.10000,8984000
03/20/2009,0000,51.20000,52.50000,50.80000,51.20000,8850000
03/23/2009,0000,51.90000,53.30000,51.80000,53.10000,7714000
03/24/2009,0000,53.70000,53.90000,52.10000,52.10000,9010000
03/25/2009,0000,52.20000,54.90000,52.20000,54.90000,18639000
03/26/2009,0000,55.30000,56.30000,53.60000,53.60000,15986000
03/27/2009,0000,54.00000,54.40000,52.50000,52.50000,8879000
03/30/2009,0000,52.10000,52.30000,49.00000,49.10000,6940000
03/31/2009,0000,49.50000,50.50000,49.40000,49.50000,6630000
04/01/2009,0000,50.00000,51.30000,49.60000,49.65000,6838000
04/02/2009,0000,51.00000,51.00000,49.00000,49.20000,6455000
04/03/2009,0000,50.00000,51.80000,49.30000,51.50000,6759000
04/06/2009,0000,52.30000,52.30000,50.00000,50.40000,4754000
04/07/2009,0000,49.90000,51.20000,49.80000,50.70000,2652000
04/08/2009,0000,50.00000,51.40000,50.00000,50.50000,3139000
04/09/2009,0000,53.00000,53.30000,52.20000,52.80000,11115000
04/10/2009,0000,53.80000,55.10000,52.20000,54.60000,16498000
04/13/2009,0000,54.60000,57.40000,53.70000,56.90000,23560000
04/14/2009,0000,56.80000,58.80000,55.90000,56.40000,18062000
04/15/2009,0000,56.40000,57.40000,54.50000,55.00000,11158000
04/16/2009,0000,56.40000,57.50000,55.00000,55.00000,13917000
04/17/2009,0000,56.00000,57.00000,51.20000,51.30000,12707000
04/20/2009,0000,51.60000,53.20000,50.50000,52.40000,6659000
04/21/2009,0000,52.00000,54.40000,51.70000,54.00000,6119000
04/22/2009,0000,54.00000,54.90000,53.50000,53.70000,6252000
04/23/2009,0000,53.70000,54.50000,52.70000,53.00000,4913000
04/24/2009,0000,53.80000,56.70000,53.50000,56.70000,16702000
04/27/2009,0000,57.70000,59.70000,56.50000,56.80000,32755000
04/28/2009,0000,58.30000,59.80000,57.50000,57.50000,25318000
04/29/2009,0000,58.00000,58.50000,53.50000,53.80000,12316000
04/30/2009,0000,57.50000,57.50000,55.90000,57.50000,13465000
05/04/2009,0000,58.50000,61.50000,57.10000,60.80000,21375000
05/05/2009,0000,61.00000,61.00000,58.50000,59.60000,11009000
05/06/2009,0000,59.60000,63.70000,59.10000,63.70000,12802000
05/07/2009,0000,64.70000,65.60000,61.80000,63.70000,14418000
05/08/2009,0000,63.50000,66.50000,62.00000,64.20000,15084000
05/11/2009,0000,64.40000,67.20000,64.30000,65.80000,13870000
05/12/2009,0000,65.00000,65.30000,62.00000,62.00000,8299000
05/13/2009,0000,62.50000,63.40000,61.50000,63.00000,9162000
05/14/2009,0000,61.50000,65.40000,61.00000,63.30000,11970000
05/15/2009,0000,64.50000,65.80000,64.10000,65.00000,10101000
05/18/2009,0000,65.20000,69.50000,65.10000,69.50000,9463000
05/19/2009,0000,74.30000,74.30000,66.50000,68.00000,20984000
05/20/2009,0000,67.30000,68.70000,66.10000,67.70000,9164000
05/21/2009,0000,68.00000,70.30000,67.50000,68.90000,11290000
05/22/2009,0000,68.00000,72.40000,68.00000,70.80000,14493000
05/25/2009,0000,72.20000,74.50000,70.00000,71.60000,15741000
05/26/2009,0000,74.00000,75.70000,69.50000,70.50000,23647000
05/27/2009,0000,71.00000,73.10000,70.10000,71.00000,11127000
06/01/2009,0000,71.60000,72.20000,66.20000,67.50000,8657000
06/02/2009,0000,68.50000,70.20000,66.10000,66.50000,8290000
06/03/2009,0000,66.70000,68.30000,65.20000,65.50000,7897000
06/04/2009,0000,65.80000,66.70000,64.60000,64.80000,4511000
06/05/2009,0000,65.50000,66.60000,64.80000,65.50000,3635000
06/08/2009,0000,69.30000,69.30000,64.20000,64.30000,5590000
06/09/2009,0000,66.00000,66.40000,61.00000,61.00000,5524000
06/10/2009,0000,62.00000,62.30000,57.10000,57.90000,5643000
06/11/2009,0000,57.90000,61.00000,57.50000,61.00000,5069000
06/12/2009,0000,60.90000,61.70000,59.00000,59.00000,4227000
06/15/2009,0000,57.20000,57.80000,54.90000,54.90000,4326000
06/16/2009,0000,53.10000,54.40000,52.00000,53.40000,4948000
06/17/2009,0000,54.40000,55.60000,52.50000,54.00000,6219000
06/18/2009,0000,54.30000,54.90000,51.30000,53.00000,5102000
06/19/2009,0000,53.50000,54.90000,52.60000,54.50000,4705000
06/22/2009,0000,54.90000,56.40000,53.50000,56.20000,5559000
06/23/2009,0000,55.00000,57.00000,54.50000,55.00000,3916000
06/24/2009,0000,55.50000,56.60000,54.20000,55.30000,3855000
06/25/2009,0000,55.80000,56.80000,55.40000,56.40000,5830000
06/26/2009,0000,56.50000,57.90000,55.50000,56.70000,7834000
06/29/2009,0000,57.20000,57.20000,54.00000,54.00000,3637000
06/30/2009,0000,54.80000,55.20000,53.70000,54.70000,3053000
07/01/2009,0000,54.70000,57.50000,54.20000,57.30000,5650000
07/02/2009,0000,57.80000,59.00000,57.00000,57.50000,7237000
07/03/2009,0000,56.90000,58.80000,56.30000,58.20000,4151000
07/06/2009,0000,58.50000,58.70000,57.20000,57.20000,2105000
07/07/2009,0000,57.50000,61.20000,57.50000,61.20000,7288000
07/08/2009,0000,63.20000,63.50000,61.60000,62.70000,12033000
07/09/2009,0000,63.50000,64.50000,62.10000,62.60000,6549000
07/10/2009,0000,62.90000,63.20000,61.10000,61.30000,4115000
07/13/2009,0000,62.00000,62.00000,57.40000,57.50000,3911000
07/14/2009,0000,58.10000,61.00000,58.10000,61.00000,4313000
07/15/2009,0000,61.40000,63.20000,61.40000,62.50000,6021000
07/16/2009,0000,63.10000,64.70000,62.50000,63.20000,10429000
07/17/2009,0000,64.40000,66.40000,63.90000,65.00000,12385000
07/20/2009,0000,66.10000,67.90000,65.50000,65.70000,8382000
07/21/2009,0000,65.80000,66.40000,63.20000,65.00000,7879000
07/22/2009,0000,64.50000,65.50000,64.20000,64.50000,5831000
07/23/2009,0000,65.00000,66.50000,64.30000,65.00000,8238000
07/24/2009,0000,66.00000,67.30000,65.50000,65.60000,8986000
07/27/2009,0000,65.80000,66.50000,64.00000,65.60000,4964000
07/28/2009,0000,66.30000,69.30000,65.70000,69.30000,14323000
07/29/2009,0000,70.30000,71.00000,68.80000,69.30000,13087000
07/30/2009,0000,69.30000,69.30000,67.20000,67.70000,5693000
07/31/2009,0000,68.40000,69.20000,67.20000,67.70000,6548000
08/03/2009,0000,67.70000,68.30000,65.10000,66.10000,4164000
08/04/2009,0000,67.10000,68.00000,63.50000,64.50000,6153000
08/05/2009,0000,64.30000,66.40000,64.00000,65.50000,6766000
08/06/2009,0000,65.50000,65.90000,63.70000,65.00000,3156000
08/10/2009,0000,65.00000,66.40000,63.50000,66.40000,3387000
08/11/2009,0000,67.90000,71.00000,67.50000,71.00000,20932000
08/12/2009,0000,71.50000,73.20000,70.80000,71.00000,20157000
08/13/2009,0000,71.60000,75.50000,71.10000,74.20000,25658000
08/14/2009,0000,74.80000,75.60000,73.20000,73.90000,16041000
08/17/2009,0000,69.60000,72.00000,69.60000,70.20000,9287000
08/18/2009,0000,70.00000,71.80000,68.10000,68.60000,10831000
08/19/2009,0000,69.90000,69.90000,68.00000,68.50000,5971000
08/20/2009,0000,69.00000,70.30000,68.10000,68.80000,11605000
08/21/2009,0000,69.80000,70.00000,64.20000,64.90000,8290000
08/24/2009,0000,66.00000,67.30000,65.50000,66.90000,4214000
08/25/2009,0000,65.80000,66.50000,65.10000,65.80000,2396000
08/26/2009,0000,61.20000,62.60000,61.20000,61.20000,2969000
08/27/2009,0000,57.10000,60.30000,57.00000,60.20000,7344000
08/28/2009,0000,60.00000,61.00000,59.80000,60.00000,7243000
08/31/2009,0000,60.30000,63.50000,59.60000,63.10000,4919000
09/01/2009,0000,63.10000,66.50000,62.30000,66.50000,7813000
09/02/2009,0000,65.50000,68.20000,65.50000,66.70000,8256000
09/03/2009,0000,66.50000,66.70000,65.10000,66.50000,3422000
09/04/2009,0000,66.50000,67.50000,65.60000,65.90000,4927000
09/07/2009,0000,66.50000,66.60000,65.10000,66.50000,3987000
09/08/2009,0000,66.70000,67.80000,66.20000,66.50000,5595000
09/09/2009,0000,66.40000,67.00000,64.50000,66.20000,7201000
09/10/2009,0000,67.20000,68.20000,65.30000,67.30000,11788000
09/11/2009,0000,68.00000,69.40000,67.80000,68.10000,12879000
09/14/2009,0000,68.20000,68.20000,66.50000,66.60000,3522000
09/15/2009,0000,66.80000,69.00000,66.80000,68.90000,7518000
09/16/2009,0000,69.70000,70.00000,68.20000,68.50000,4873000
09/17/2009,0000,69.00000,69.20000,67.00000,67.00000,4205000
09/18/2009,0000,66.80000,68.50000,66.80000,67.90000,3241000
09/21/2009,0000,68.20000,70.00000,67.50000,68.30000,6174000
09/22/2009,0000,69.00000,69.00000,67.20000,67.20000,3658000
09/23/2009,0000,67.20000,68.20000,64.50000,65.20000,6593000
09/24/2009,0000,65.30000,66.30000,64.80000,66.00000,3667000
09/25/2009,0000,66.00000,66.70000,65.60000,66.40000,2497000
09/28/2009,0000,66.00000,66.40000,63.50000,63.70000,2937000
09/29/2009,0000,64.20000,65.00000,64.00000,64.40000,2211000
09/30/2009,0000,64.60000,66.80000,64.60000,66.10000,3721000
10/01/2009,0000,66.50000,67.80000,65.70000,66.60000,5740000
10/02/2009,0000,65.50000,66.50000,65.50000,65.70000,3102000
10/05/2009,0000,65.70000,66.00000,64.50000,65.00000,2719000
10/06/2009,0000,66.00000,66.60000,65.50000,65.60000,3119000
10/07/2009,0000,66.00000,66.50000,65.10000,65.40000,2497000
10/08/2009,0000,65.30000,66.40000,63.80000,64.50000,3363000
10/09/2009,0000,65.30000,65.40000,63.40000,64.00000,2629000
10/12/2009,0000,64.90000,65.80000,64.80000,65.40000,2724000
10/13/2009,0000,65.00000,66.80000,64.20000,65.90000,3679000
10/14/2009,0000,66.60000,68.10000,66.00000,67.10000,9287000
10/15/2009,0000,67.20000,67.90000,66.50000,66.50000,4627000
10/16/2009,0000,66.90000,67.40000,66.30000,66.60000,2545000
10/19/2009,0000,67.20000,67.80000,66.40000,67.50000,2972000
10/20/2009,0000,67.60000,68.70000,67.10000,67.10000,5083000
10/21/2009,0000,67.10000,67.50000,65.70000,66.10000,3420000
10/22/2009,0000,65.80000,66.10000,64.70000,64.70000,2754000
10/23/2009,0000,65.10000,66.50000,64.60000,66.50000,2110000
10/26/2009,0000,66.50000,66.70000,65.50000,66.00000,1967000
10/27/2009,0000,65.80000,66.50000,65.50000,66.30000,1516000
10/28/2009,0000,66.30000,66.40000,64.60000,64.60000,1766000
10/29/2009,0000,63.00000,64.00000,60.10000,62.30000,4406000
10/30/2009,0000,62.80000,62.80000,60.70000,62.00000,2328000
11/02/2009,0000,60.10000,61.70000,60.10000,61.60000,1336000
11/03/2009,0000,61.60000,62.20000,61.00000,62.20000,1666000
11/04/2009,0000,62.40000,63.30000,62.00000,63.30000,1927000
11/05/2009,0000,63.30000,63.50000,62.00000,62.00000,989000
11/06/2009,0000,62.50000,63.00000,61.80000,61.80000,1450000
11/09/2009,0000,62.50000,62.50000,61.70000,61.70000,974000
11/10/2009,0000,62.00000,62.60000,61.90000,62.30000,1379000
11/11/2009,0000,62.30000,63.60000,62.00000,63.20000,2793000
11/12/2009,0000,64.00000,64.00000,62.50000,62.50000,1672000
11/13/2009,0000,62.50000,63.40000,62.50000,62.60000,1192000
11/16/2009,0000,62.80000,63.80000,62.80000,63.30000,1349000
11/17/2009,0000,63.50000,63.80000,62.60000,62.70000,1083000
11/18/2009,0000,62.70000,66.40000,62.70000,65.70000,8707000
11/19/2009,0000,66.10000,68.00000,65.70000,66.70000,10362000
11/20/2009,0000,66.80000,67.40000,65.80000,65.80000,3982000
11/23/2009,0000,65.80000,68.70000,65.80000,67.90000,6824000
11/24/2009,0000,68.90000,69.00000,66.80000,67.30000,4412000
11/25/2009,0000,67.50000,68.90000,66.80000,67.00000,4282000
11/26/2009,0000,67.20000,67.80000,65.80000,65.90000,3351000
11/27/2009,0000,65.10000,65.10000,63.00000,63.00000,3135000
11/30/2009,0000,64.50000,67.40000,64.00000,67.40000,5861000
12/01/2009,0000,67.80000,69.40000,67.40000,67.40000,12966000
12/02/2009,0000,68.00000,68.70000,66.90000,66.90000,5685000
12/03/2009,0000,67.60000,68.70000,67.20000,67.20000,5367000
12/04/2009,0000,67.80000,68.80000,67.20000,67.20000,4888000
12/07/2009,0000,67.50000,68.90000,67.50000,67.80000,6038000
12/08/2009,0000,68.00000,68.00000,65.80000,66.20000,4110000
12/09/2009,0000,66.40000,67.00000,66.00000,66.30000,2696000
12/11/2009,0000,65.00000,66.60000,64.80000,66.00000,2698000
12/14/2009,0000,67.40000,67.50000,66.30000,66.80000,3020000
12/15/2009,0000,67.00000,67.40000,66.10000,66.10000,1968000
12/16/2009,0000,67.00000,68.90000,66.50000,67.40000,9293000
12/17/2009,0000,69.00000,71.20000,68.50000,69.30000,19761000
12/18/2009,0000,69.50000,70.40000,68.20000,69.30000,8460000
12/21/2009,0000,70.60000,73.00000,70.60000,71.50000,15046000
12/22/2009,0000,72.00000,72.20000,71.00000,71.60000,7957000
12/23/2009,0000,72.00000,72.40000,71.00000,71.00000,5950000
12/25/2009,0000,72.00000,74.50000,71.50000,73.30000,19376000
12/28/2009,0000,75.00000,76.00000,73.30000,73.80000,12255000
12/29/2009,0000,73.80000,73.80000,72.30000,72.70000,6283465
