DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,141.17999,143.14000,140.69000,141.17999,6035000
04/03/2007,0000,141.67000,146.57001,141.17999,146.08000,9498900
04/04/2007,0000,148.03999,148.03999,144.12000,144.61000,4803500
04/09/2007,0000,147.06000,148.03999,145.10001,147.55000,4499700
04/10/2007,0000,147.55000,147.55000,144.12000,146.57001,2118000
04/11/2007,0000,148.03999,152.45000,148.03999,151.47000,12671400
04/12/2007,0000,150.98000,154.89999,150.49001,152.45000,9256900
04/13/2007,0000,154.89999,154.89999,149.02000,149.02000,5503700
04/16/2007,0000,151.47000,152.45000,150.00000,150.00000,4083700
04/17/2007,0000,151.96001,152.94000,149.50999,150.49001,7021500
04/18/2007,0000,151.47000,152.45000,150.98000,151.96001,2258100
04/19/2007,0000,151.96001,155.88000,151.96001,152.94000,7262400
04/20/2007,0000,155.88000,159.31000,153.92000,159.31000,9847000
04/23/2007,0000,161.77000,162.75000,157.35001,157.35001,9634800
04/24/2007,0000,158.82001,164.22000,158.82001,163.73000,11645800
04/25/2007,0000,163.73000,165.69000,162.25999,163.24001,7760800
04/26/2007,0000,164.71001,164.71001,157.84000,158.33000,5837300
04/27/2007,0000,160.78000,164.22000,160.28999,161.77000,8705000
04/30/2007,0000,162.25999,162.25999,159.31000,161.77000,3903500
05/02/2007,0000,163.73000,164.22000,159.80000,159.80000,3800600
05/03/2007,0000,161.77000,162.25999,155.39000,158.82001,5658100
05/04/2007,0000,160.28999,164.22000,159.80000,161.77000,7013200
05/07/2007,0000,165.69000,171.08000,164.71001,170.10001,14842000
05/08/2007,0000,171.08000,171.08000,167.64999,169.12000,5770400
05/09/2007,0000,169.12000,170.10001,163.24001,163.73000,6776400
05/10/2007,0000,165.20000,166.67000,163.73000,164.71001,4987800
05/11/2007,0000,162.75000,165.69000,162.75000,164.22000,3269200
05/14/2007,0000,165.69000,165.69000,159.31000,159.80000,6268800
05/15/2007,0000,158.33000,159.80000,154.89999,155.88000,8606200
05/16/2007,0000,154.89999,157.35001,153.42999,157.35001,4810700
05/17/2007,0000,158.82001,160.78000,157.84000,158.82001,4574900
05/18/2007,0000,158.82001,160.28999,156.86000,157.35001,2347700
05/21/2007,0000,157.84000,160.78000,157.84000,160.78000,3483400
05/22/2007,0000,162.75000,167.64999,162.75000,164.22000,7950200
05/23/2007,0000,164.71001,166.17999,162.75000,164.71001,3241400
05/24/2007,0000,164.71001,165.69000,162.75000,165.69000,5497500
05/25/2007,0000,165.20000,168.14000,163.24001,163.24001,7213000
05/28/2007,0000,163.24001,164.71001,160.78000,160.78000,4304100
05/29/2007,0000,161.77000,163.73000,161.27000,161.77000,3285700
05/30/2007,0000,162.75000,164.71001,162.25999,163.73000,4144500
05/31/2007,0000,164.71001,169.61000,162.75000,162.75000,12015500
06/01/2007,0000,168.00000,169.50000,166.50000,169.00000,5293800
06/04/2007,0000,167.64999,168.14000,164.71001,165.69000,3421600
06/05/2007,0000,166.67000,167.16000,163.73000,164.22000,4484300
06/06/2007,0000,166.67000,175.49001,166.67000,174.02000,28356800
06/07/2007,0000,174.50999,175.98000,171.57001,174.02000,11525400
06/08/2007,0000,174.50999,178.42999,173.53000,173.53000,12164800
06/11/2007,0000,175.98000,185.28999,175.00000,185.28999,19482900
06/12/2007,0000,187.25999,187.75000,181.86000,182.35001,7017300
06/13/2007,0000,182.35001,185.28999,177.45000,178.42999,7106900
06/14/2007,0000,180.39000,182.35001,175.98000,176.96001,9154000
06/15/2007,0000,178.42999,179.41000,174.50999,177.94000,7370500
06/20/2007,0000,180.39000,180.39000,174.50999,175.00000,5881600
06/21/2007,0000,177.45000,178.92000,175.49001,175.49001,5841400
06/22/2007,0000,176.96001,181.86000,176.47000,181.37000,7724700
06/25/2007,0000,184.31000,184.31000,179.89999,179.89999,4825100
06/26/2007,0000,180.39000,180.39000,172.55000,173.53000,6608600
06/27/2007,0000,173.53000,176.47000,173.03999,174.50999,2792500
06/28/2007,0000,175.00000,176.47000,166.17999,168.63000,15030400
06/29/2007,0000,169.61000,170.10001,166.17999,168.63000,6232700
07/02/2007,0000,165.69000,165.69000,160.78000,161.77000,11474900
07/03/2007,0000,161.77000,169.12000,159.31000,168.63000,15254900
07/04/2007,0000,170.10001,170.10001,163.24001,164.22000,7064700
07/05/2007,0000,166.17999,167.64999,164.71001,165.20000,5725100
07/06/2007,0000,166.17999,168.14000,164.71001,165.69000,4815800
07/09/2007,0000,167.16000,172.06000,167.16000,171.57001,8249900
07/10/2007,0000,173.53000,175.49001,169.12000,174.50999,11886800
07/11/2007,0000,174.02000,174.02000,171.08000,171.57001,4139300
07/12/2007,0000,172.55000,174.50999,169.12000,169.61000,4041500
07/13/2007,0000,171.57001,172.55000,167.64999,168.14000,4429700
07/16/2007,0000,171.50000,173.00000,168.00000,168.50000,3675600
07/17/2007,0000,166.67000,168.63000,162.75000,168.63000,4527500
07/18/2007,0000,168.63000,170.59000,167.16000,167.16000,3534900
07/19/2007,0000,167.64999,174.02000,167.64999,171.57001,11955800
07/20/2007,0000,167.00000,171.00000,166.50000,168.50000,10288900
07/23/2007,0000,168.00000,170.50000,166.00000,166.50000,7112000
07/24/2007,0000,166.50000,167.00000,163.00000,163.00000,12420000
07/25/2007,0000,163.50000,173.00000,163.50000,170.50000,16934500
07/26/2007,0000,172.00000,175.50000,165.00000,166.00000,10698700
07/27/2007,0000,162.00000,170.50000,156.00000,158.00000,22697800
07/30/2007,0000,158.00000,158.00000,147.00000,150.00000,18903000
07/31/2007,0000,152.00000,154.00000,150.00000,152.00000,9191500
08/01/2007,0000,150.00000,154.00000,147.00000,147.00000,16895100
08/02/2007,0000,150.00000,150.50000,139.00000,144.00000,12442200
08/03/2007,0000,147.00000,150.00000,144.00000,144.00000,9991100
08/06/2007,0000,140.00000,144.50000,140.00000,143.50000,4938500
08/07/2007,0000,146.50000,148.50000,144.50000,144.50000,7040300
08/08/2007,0000,149.00000,152.00000,146.50000,152.00000,8686800
08/09/2007,0000,154.00000,154.50000,148.50000,149.00000,9237000
08/10/2007,0000,145.00000,147.00000,144.50000,147.00000,4509400
08/13/2007,0000,149.00000,149.00000,147.00000,147.00000,2633800
08/14/2007,0000,147.50000,148.00000,142.50000,145.00000,3990500
08/15/2007,0000,142.00000,142.50000,138.00000,139.00000,7291600
08/16/2007,0000,137.50000,138.00000,132.00000,133.00000,9040100
08/17/2007,0000,133.50000,137.00000,129.50000,132.00000,8243600
08/20/2007,0000,139.00000,139.00000,136.00000,136.00000,5785500
08/21/2007,0000,137.00000,137.00000,129.50000,130.00000,8433400
08/22/2007,0000,131.00000,132.00000,121.50000,125.00000,14263300
08/23/2007,0000,128.50000,131.00000,127.00000,129.50000,13210400
08/24/2007,0000,131.00000,133.00000,129.00000,130.00000,7501600
08/27/2007,0000,135.00000,135.50000,133.50000,135.00000,5863200
08/28/2007,0000,135.00000,137.00000,133.50000,134.00000,4731500
08/29/2007,0000,130.00000,131.00000,128.50000,130.00000,5565400
08/30/2007,0000,132.00000,133.50000,129.50000,130.50000,8613100
08/31/2007,0000,130.00000,134.00000,130.00000,133.00000,9109800
09/03/2007,0000,135.00000,136.00000,133.00000,135.00000,8686800
09/04/2007,0000,136.00000,136.50000,131.00000,131.00000,6415400
09/05/2007,0000,132.50000,134.50000,131.50000,133.00000,6463800
09/06/2007,0000,133.00000,136.00000,132.00000,136.00000,6299300
09/07/2007,0000,139.00000,142.50000,139.00000,139.50000,11619400
09/10/2007,0000,136.00000,136.50000,134.00000,136.00000,7171500
09/11/2007,0000,136.00000,137.50000,135.00000,136.00000,4654800
09/12/2007,0000,138.50000,139.50000,136.50000,136.50000,3885600
09/13/2007,0000,137.50000,138.00000,135.50000,136.50000,3501900
09/14/2007,0000,138.00000,138.50000,137.00000,138.00000,3372700
09/17/2007,0000,136.00000,139.00000,134.00000,134.00000,8403100
09/19/2007,0000,136.50000,137.50000,129.50000,130.50000,7161400
09/20/2007,0000,131.50000,135.00000,131.50000,133.50000,4007700
09/21/2007,0000,135.00000,137.00000,134.00000,136.50000,3955200
09/26/2007,0000,138.00000,139.00000,136.00000,136.50000,5841000
09/27/2007,0000,138.00000,139.50000,137.50000,139.00000,7142200
09/28/2007,0000,140.00000,145.00000,139.00000,142.00000,14723700
10/01/2007,0000,150.00000,150.50000,146.00000,146.00000,9627700
10/02/2007,0000,149.50000,150.00000,147.00000,148.50000,7113000
10/03/2007,0000,150.00000,152.00000,147.00000,148.50000,8912900
10/04/2007,0000,149.50000,150.50000,148.50000,149.50000,5298900
10/05/2007,0000,150.50000,151.50000,145.00000,145.00000,7988200
10/08/2007,0000,148.00000,151.00000,146.50000,147.50000,10026400
10/09/2007,0000,149.50000,149.50000,145.00000,146.00000,7233100
10/11/2007,0000,147.50000,149.00000,145.50000,147.50000,6489100
10/12/2007,0000,148.00000,148.00000,144.00000,144.00000,6272000
10/15/2007,0000,145.00000,146.00000,144.00000,145.00000,3100200
10/16/2007,0000,145.00000,147.50000,143.00000,147.50000,3850200
10/17/2007,0000,148.00000,150.50000,146.50000,149.50000,6522400
10/18/2007,0000,151.00000,155.50000,150.50000,155.00000,14272400
10/19/2007,0000,154.50000,155.00000,150.50000,150.50000,6794000
10/22/2007,0000,145.00000,146.00000,143.50000,144.00000,6130700
10/23/2007,0000,146.00000,147.00000,145.00000,146.00000,5327100
10/24/2007,0000,148.00000,150.00000,143.00000,143.00000,8730200
10/25/2007,0000,144.50000,145.50000,143.50000,145.00000,2843700
10/26/2007,0000,146.50000,147.00000,143.00000,143.00000,6077200
10/29/2007,0000,145.50000,146.00000,143.50000,145.00000,6665800
10/30/2007,0000,146.50000,152.50000,146.00000,148.00000,11390300
10/31/2007,0000,150.00000,150.00000,146.50000,149.00000,5475500
11/01/2007,0000,152.00000,152.00000,147.00000,147.00000,5814700
11/02/2007,0000,144.50000,145.00000,138.00000,140.00000,7864000
11/05/2007,0000,141.00000,142.50000,137.50000,142.50000,4879900
11/06/2007,0000,143.50000,145.00000,142.00000,143.00000,3516100
11/07/2007,0000,143.00000,146.00000,139.00000,139.50000,12055500
11/08/2007,0000,137.00000,137.00000,131.00000,133.50000,9555000
11/09/2007,0000,134.00000,137.50000,129.00000,137.50000,6412400
11/12/2007,0000,133.50000,135.50000,132.50000,133.00000,5027300
11/13/2007,0000,133.00000,135.50000,133.00000,134.00000,3805800
11/14/2007,0000,138.00000,139.00000,136.50000,138.50000,4461000
11/15/2007,0000,137.50000,140.50000,137.00000,140.00000,3668500
11/16/2007,0000,137.50000,139.00000,137.00000,137.00000,2713500
11/19/2007,0000,138.50000,139.50000,135.50000,137.00000,2108800
11/20/2007,0000,135.00000,139.50000,132.00000,138.00000,5739000
11/21/2007,0000,138.00000,138.50000,136.00000,136.50000,2943700
11/22/2007,0000,136.00000,141.00000,136.00000,137.00000,3972400
11/23/2007,0000,137.50000,138.00000,133.00000,133.00000,3495900
11/26/2007,0000,136.50000,136.50000,133.50000,136.00000,2658000
11/27/2007,0000,133.00000,135.50000,132.00000,133.00000,3092100
11/28/2007,0000,135.00000,135.00000,133.00000,133.00000,2475300
11/29/2007,0000,135.00000,136.00000,132.50000,133.00000,2789200
11/30/2007,0000,124.00000,128.50000,124.00000,128.00000,14347100
12/03/2007,0000,127.50000,130.50000,126.00000,130.00000,8345600
12/04/2007,0000,129.00000,131.00000,128.00000,130.50000,5777400
12/05/2007,0000,130.50000,134.00000,130.50000,133.50000,5179800
12/06/2007,0000,135.50000,135.50000,132.00000,133.00000,4759800
12/07/2007,0000,133.00000,134.00000,131.00000,131.50000,3019400
12/10/2007,0000,131.50000,131.50000,128.00000,130.00000,2398500
12/11/2007,0000,131.00000,131.00000,129.00000,129.00000,1990700
12/12/2007,0000,128.00000,130.50000,127.00000,130.00000,3061800
12/13/2007,0000,130.00000,131.50000,125.50000,125.50000,3218300
12/14/2007,0000,125.50000,126.00000,117.00000,118.00000,11413500
12/17/2007,0000,117.00000,120.00000,111.00000,111.00000,5177700
12/18/2007,0000,109.00000,114.00000,104.00000,111.00000,6825300
12/19/2007,0000,114.00000,116.50000,112.00000,116.00000,4234800
12/20/2007,0000,117.00000,118.00000,112.00000,112.50000,2955800
12/21/2007,0000,114.00000,115.00000,111.00000,111.00000,3553400
12/24/2007,0000,114.00000,118.50000,113.00000,118.50000,4523600
12/25/2007,0000,121.00000,121.50000,118.50000,118.50000,3991600
12/26/2007,0000,118.00000,121.50000,116.00000,121.50000,3662500
12/27/2007,0000,121.00000,125.50000,121.00000,123.50000,4152100
12/28/2007,0000,122.50000,126.50000,121.50000,125.00000,3121400
12/31/2007,0000,125.00000,125.50000,121.50000,124.00000,4558900
01/02/2008,0000,123.50000,125.00000,121.00000,121.00000,3245500
01/03/2008,0000,118.00000,119.50000,116.00000,118.50000,3497900
01/04/2008,0000,117.50000,119.50000,116.00000,116.00000,3388900
01/07/2008,0000,112.00000,112.00000,108.00000,108.00000,5581500
01/08/2008,0000,104.00000,109.50000,104.00000,109.50000,5048500
01/09/2008,0000,105.00000,112.00000,105.00000,112.00000,3929000
01/10/2008,0000,115.00000,115.50000,113.00000,114.00000,3141500
01/11/2008,0000,116.00000,116.50000,114.00000,114.50000,1949300
01/14/2008,0000,118.00000,118.50000,115.00000,116.00000,3802800
01/15/2008,0000,118.00000,120.00000,115.00000,115.00000,4986900
01/16/2008,0000,113.00000,118.00000,111.00000,117.00000,4120800
01/17/2008,0000,119.00000,122.00000,116.00000,117.00000,5238300
01/18/2008,0000,115.00000,119.00000,114.00000,119.00000,2489400
01/21/2008,0000,118.50000,119.00000,114.00000,114.00000,3431300
01/22/2008,0000,106.50000,108.50000,106.50000,106.50000,4922300
01/23/2008,0000,109.00000,109.00000,101.00000,102.00000,5476500
01/24/2008,0000,105.00000,107.00000,100.50000,102.00000,4129900
01/25/2008,0000,106.00000,109.00000,105.00000,109.00000,3534200
01/28/2008,0000,108.00000,111.00000,107.50000,107.50000,4379200
01/29/2008,0000,110.00000,110.50000,108.00000,110.50000,2159300
01/30/2008,0000,111.00000,111.50000,107.00000,107.50000,2921500
01/31/2008,0000,107.50000,110.00000,104.50000,110.00000,4643700
02/01/2008,0000,111.50000,111.50000,107.00000,107.50000,4288400
02/12/2008,0000,105.00000,106.50000,100.00000,103.00000,4662900
02/13/2008,0000,102.00000,104.00000,96.30000,96.50000,5130300
02/14/2008,0000,99.70000,103.00000,99.70000,102.00000,3183900
02/15/2008,0000,100.00000,104.00000,99.00000,103.00000,3485800
02/18/2008,0000,103.50000,105.50000,103.00000,103.50000,2507600
02/19/2008,0000,104.50000,108.00000,103.00000,108.00000,5032400
02/20/2008,0000,107.00000,107.00000,103.50000,104.00000,2308700
02/21/2008,0000,107.00000,111.00000,106.00000,111.00000,4733500
02/22/2008,0000,109.00000,110.00000,108.00000,110.00000,2966900
02/25/2008,0000,112.00000,113.00000,109.00000,109.00000,3533200
02/26/2008,0000,112.00000,115.00000,110.50000,111.00000,5244400
02/27/2008,0000,114.00000,114.00000,112.00000,113.50000,4077400
02/29/2008,0000,112.00000,114.50000,111.50000,111.50000,4302500
03/03/2008,0000,108.00000,109.00000,104.50000,106.00000,3647300
03/04/2008,0000,105.00000,108.50000,105.00000,108.00000,3005300
03/05/2008,0000,108.50000,108.50000,107.00000,107.00000,2129000
03/06/2008,0000,108.00000,113.00000,107.50000,113.00000,4350900
03/07/2008,0000,112.00000,113.00000,110.50000,111.00000,3250600
03/10/2008,0000,112.50000,112.50000,110.00000,112.00000,4444800
03/11/2008,0000,112.00000,113.50000,110.50000,113.50000,3892600
03/12/2008,0000,115.00000,118.00000,115.00000,116.00000,6943400
03/13/2008,0000,116.00000,116.50000,111.00000,111.00000,2594400
03/14/2008,0000,113.00000,113.50000,109.00000,110.00000,2294600
03/17/2008,0000,108.00000,108.00000,104.50000,105.50000,4152100
03/18/2008,0000,106.50000,107.00000,103.00000,105.00000,2135100
03/19/2008,0000,107.50000,107.50000,105.00000,105.00000,2082600
03/20/2008,0000,105.00000,107.00000,104.50000,107.00000,1680800
03/21/2008,0000,108.00000,111.00000,108.00000,110.00000,2544900
03/24/2008,0000,113.00000,115.00000,108.50000,108.50000,7547100
03/25/2008,0000,109.00000,113.00000,109.00000,112.00000,5905600
03/26/2008,0000,112.00000,114.00000,110.50000,111.00000,4441800
03/27/2008,0000,111.00000,112.50000,109.50000,112.50000,3399000
03/28/2008,0000,112.50000,113.50000,111.00000,111.50000,6231700
03/31/2008,0000,111.50000,112.00000,110.50000,111.00000,2459100
04/01/2008,0000,112.50000,113.50000,111.00000,111.00000,3193000
04/02/2008,0000,113.00000,115.00000,112.50000,114.00000,5600700
04/03/2008,0000,114.50000,116.50000,114.00000,115.00000,4438800
04/07/2008,0000,115.00000,115.50000,113.50000,115.50000,3441400
04/08/2008,0000,114.50000,114.50000,112.00000,113.00000,4412500
04/09/2008,0000,113.00000,113.00000,111.00000,112.00000,1818100
04/10/2008,0000,112.50000,115.00000,112.00000,115.00000,3035500
04/11/2008,0000,115.00000,116.50000,113.50000,113.50000,3325300
04/14/2008,0000,112.00000,113.50000,111.50000,112.50000,2191600
04/15/2008,0000,113.00000,114.50000,112.50000,114.00000,3855300
04/16/2008,0000,115.00000,115.00000,113.00000,115.00000,2696400
04/17/2008,0000,116.50000,118.00000,114.00000,114.00000,6015600
04/18/2008,0000,114.50000,117.00000,114.50000,115.50000,4744700
04/21/2008,0000,117.00000,119.00000,117.00000,118.50000,4347900
04/22/2008,0000,118.50000,119.00000,116.00000,117.00000,2053300
04/23/2008,0000,118.00000,122.50000,116.50000,120.00000,6610200
04/24/2008,0000,122.00000,123.50000,121.00000,121.00000,4510400
04/25/2008,0000,123.00000,123.00000,119.50000,121.00000,3888600
04/28/2008,0000,117.50000,118.00000,114.50000,116.00000,5535100
04/29/2008,0000,116.00000,117.50000,115.00000,116.50000,2933600
04/30/2008,0000,117.50000,118.00000,116.50000,117.50000,2618600
05/02/2008,0000,119.50000,120.50000,119.50000,120.00000,3464600
05/05/2008,0000,121.50000,121.50000,117.00000,117.00000,3384800
05/06/2008,0000,118.00000,119.50000,117.50000,118.50000,2553000
05/07/2008,0000,118.50000,119.50000,116.50000,117.00000,3014400
05/08/2008,0000,116.50000,116.50000,115.00000,115.00000,2930600
05/09/2008,0000,115.00000,116.00000,114.50000,115.00000,1913000
05/12/2008,0000,115.50000,116.00000,113.50000,115.50000,1779700
05/13/2008,0000,117.00000,117.50000,115.50000,117.00000,1515200
05/14/2008,0000,118.00000,120.00000,117.50000,120.00000,3964300
05/15/2008,0000,121.00000,121.00000,119.00000,120.00000,2509600
05/16/2008,0000,121.00000,122.50000,120.50000,121.00000,4387300
05/19/2008,0000,122.00000,122.50000,119.00000,120.00000,1552600
05/20/2008,0000,120.00000,121.00000,117.50000,118.00000,1728200
05/21/2008,0000,117.00000,118.50000,116.50000,117.00000,1512200
05/22/2008,0000,116.00000,117.00000,114.50000,116.50000,3797700
05/23/2008,0000,117.50000,117.50000,115.00000,115.50000,2422800
05/26/2008,0000,114.50000,115.00000,112.50000,113.00000,2152200
05/27/2008,0000,113.50000,115.00000,113.50000,114.00000,1122500
05/28/2008,0000,115.00000,115.00000,112.00000,112.00000,1766600
05/29/2008,0000,112.00000,113.50000,112.00000,112.50000,1459700
05/30/2008,0000,114.00000,118.00000,110.50000,118.00000,2573200
06/02/2008,0000,115.00000,115.50000,112.00000,113.00000,3568600
06/03/2008,0000,113.50000,114.50000,112.50000,113.00000,1591900
06/04/2008,0000,112.00000,113.50000,111.50000,112.00000,1518300
06/05/2008,0000,112.00000,114.00000,112.00000,113.50000,1402200
06/06/2008,0000,114.00000,114.50000,113.00000,114.00000,701600
06/09/2008,0000,112.00000,112.50000,111.00000,112.00000,1462700
06/10/2008,0000,111.50000,112.50000,107.50000,107.50000,2164300
06/11/2008,0000,107.00000,108.50000,106.00000,106.00000,1343600
06/12/2008,0000,105.00000,106.00000,100.00000,100.00000,3118300
06/13/2008,0000,101.00000,102.50000,100.50000,102.00000,2374300
06/16/2008,0000,103.00000,107.00000,102.00000,102.50000,4062200
06/17/2008,0000,103.50000,103.50000,100.00000,101.50000,3271800
06/18/2008,0000,101.50000,103.00000,101.00000,102.00000,1412300
06/19/2008,0000,100.50000,101.00000,99.00000,100.50000,1710100
06/20/2008,0000,101.50000,101.50000,99.60000,101.50000,1651500
06/23/2008,0000,100.00000,100.50000,98.70000,98.90000,2062400
06/24/2008,0000,98.70000,99.70000,94.00000,94.50000,2565100
06/25/2008,0000,95.00000,97.60000,94.50000,97.50000,2015900
06/26/2008,0000,99.00000,100.00000,96.40000,96.40000,2229000
06/27/2008,0000,90.00000,92.20000,90.00000,92.00000,3464600
06/30/2008,0000,91.70000,93.50000,88.20000,88.20000,2523700
07/01/2008,0000,88.20000,89.80000,86.70000,86.70000,3002200
07/02/2008,0000,87.50000,89.70000,87.20000,88.00000,2096700
07/03/2008,0000,87.00000,89.50000,86.50000,89.50000,3746200
07/04/2008,0000,90.90000,90.90000,87.00000,87.00000,1982600
07/07/2008,0000,88.00000,89.10000,87.00000,88.90000,1315300
07/08/2008,0000,88.00000,88.00000,82.70000,82.70000,3558500
07/09/2008,0000,82.70000,83.80000,78.50000,78.50000,8354700
07/10/2008,0000,78.50000,78.50000,75.50000,75.90000,6907000
07/11/2008,0000,76.00000,78.00000,76.00000,77.90000,5036400
07/14/2008,0000,77.10000,79.60000,76.90000,77.60000,4826400
07/15/2008,0000,77.00000,77.40000,74.00000,74.10000,4053100
07/16/2008,0000,74.00000,75.40000,69.70000,70.00000,7135200
07/17/2008,0000,73.50000,73.90000,71.90000,73.00000,4973800
07/18/2008,0000,73.10000,73.50000,68.20000,69.60000,9089600
07/21/2008,0000,70.60000,71.40000,69.20000,71.00000,7307800
07/22/2008,0000,71.10000,74.20000,71.10000,73.00000,15333400
07/23/2008,0000,73.60000,75.70000,73.60000,74.00000,17702700
07/24/2008,0000,74.50000,77.30000,73.70000,76.30000,20699000
07/25/2008,0000,75.00000,75.00000,72.40000,73.20000,13017600
07/29/2008,0000,70.50000,71.00000,69.00000,69.40000,10717900
07/30/2008,0000,70.20000,71.00000,69.70000,69.90000,8916000
07/31/2008,0000,70.50000,72.00000,69.70000,70.00000,9588300
08/01/2008,0000,69.00000,69.00000,65.10000,67.10000,7670200
08/04/2008,0000,67.10000,70.10000,67.10000,68.80000,7479400
08/05/2008,0000,69.90000,70.00000,67.40000,67.50000,13265900
08/06/2008,0000,59.30000,61.00000,59.30000,61.00000,10591000
08/07/2008,0000,61.20000,62.60000,59.50000,59.50000,9841000
08/08/2008,0000,59.00000,63.60000,58.50000,63.60000,14879000
08/11/2008,0000,65.60000,68.00000,65.00000,68.00000,9572000
08/12/2008,0000,68.90000,68.90000,66.80000,68.30000,16115000
08/13/2008,0000,68.00000,71.70000,67.50000,70.90000,16762000
08/14/2008,0000,70.80000,71.30000,69.30000,71.10000,10845000
08/15/2008,0000,71.80000,72.60000,68.80000,68.80000,12290000
08/18/2008,0000,68.00000,69.60000,66.00000,66.00000,7016000
08/19/2008,0000,64.80000,67.50000,64.00000,67.00000,6277000
08/20/2008,0000,66.90000,67.00000,65.00000,66.60000,4555000
08/21/2008,0000,66.60000,67.70000,65.80000,65.90000,4882000
08/22/2008,0000,66.00000,66.50000,63.20000,63.60000,8144000
08/25/2008,0000,64.70000,65.00000,63.90000,64.30000,2913000
08/26/2008,0000,63.50000,65.10000,63.20000,65.00000,2849000
08/27/2008,0000,65.00000,67.60000,65.00000,67.30000,5350000
08/28/2008,0000,69.00000,70.40000,68.20000,68.70000,11666000
08/29/2008,0000,69.80000,70.00000,67.50000,68.40000,7900000
09/01/2008,0000,67.90000,67.90000,64.50000,64.60000,5691000
09/02/2008,0000,65.20000,66.20000,63.80000,64.60000,6584000
09/03/2008,0000,65.50000,65.50000,61.00000,61.30000,6931000
09/04/2008,0000,61.50000,62.90000,60.30000,60.80000,6169000
09/05/2008,0000,59.10000,61.90000,59.10000,61.00000,5130000
09/08/2008,0000,62.40000,64.10000,61.80000,63.50000,8811000
09/09/2008,0000,62.60000,62.60000,59.10000,59.10000,6399000
09/10/2008,0000,59.20000,60.70000,59.20000,60.00000,3847000
09/11/2008,0000,60.00000,60.50000,57.20000,57.20000,5283000
09/12/2008,0000,58.50000,58.90000,55.30000,58.40000,7238000
09/15/2008,0000,57.00000,57.40000,54.40000,54.40000,5805000
09/16/2008,0000,50.60000,51.80000,50.60000,50.60000,4281000
09/17/2008,0000,52.00000,53.00000,47.20000,48.15000,8698000
09/18/2008,0000,44.80000,46.00000,44.80000,45.05000,7736000
09/19/2008,0000,48.10000,48.20000,47.25000,48.20000,3730000
09/22/2008,0000,50.00000,51.50000,49.55000,51.50000,7875000
09/23/2008,0000,50.50000,54.00000,50.50000,54.00000,7375000
09/24/2008,0000,54.00000,56.00000,53.10000,55.00000,8936000
09/25/2008,0000,53.50000,55.70000,53.20000,53.70000,6803000
09/26/2008,0000,54.40000,54.40000,50.10000,50.40000,4880000
09/30/2008,0000,46.90000,46.90000,46.90000,46.90000,2172000
10/01/2008,0000,47.60000,50.10000,47.60000,50.00000,5262000
10/02/2008,0000,49.40000,51.00000,48.00000,48.70000,3438000
10/03/2008,0000,48.10000,51.00000,47.30000,51.00000,4174000
10/06/2008,0000,49.00000,49.80000,48.00000,48.00000,3341000
10/07/2008,0000,45.00000,48.90000,45.00000,48.30000,3873000
10/08/2008,0000,46.30000,47.30000,44.95000,44.95000,4058000
10/09/2008,0000,44.95000,46.30000,42.60000,42.65000,4426000
10/13/2008,0000,41.20000,41.70000,41.20000,41.40000,3749000
10/14/2008,0000,44.25000,44.25000,44.00000,44.25000,7215000
10/15/2008,0000,44.25000,44.25000,42.75000,43.10000,3822000
10/16/2008,0000,41.60000,41.60000,41.60000,41.60000,1096000
10/17/2008,0000,41.60000,42.30000,40.15000,40.15000,4154000
10/20/2008,0000,39.00000,40.80000,38.75000,40.80000,3420000
10/21/2008,0000,41.50000,41.70000,39.40000,39.40000,5868000
10/22/2008,0000,38.05000,39.10000,38.05000,38.05000,9074000
10/23/2008,0000,36.75000,36.75000,36.75000,36.75000,1091000
10/24/2008,0000,35.50000,35.50000,35.50000,35.50000,1123000
10/27/2008,0000,33.05000,33.95000,33.05000,33.05000,4048000
10/28/2008,0000,30.75000,35.00000,30.75000,33.30000,5977000
10/29/2008,0000,35.60000,35.60000,33.30000,33.40000,8646000
10/30/2008,0000,33.75000,35.70000,33.75000,35.70000,6763000
10/31/2008,0000,36.00000,37.10000,34.40000,36.80000,6730000
11/03/2008,0000,37.00000,38.80000,36.10000,38.20000,7823000
11/04/2008,0000,37.90000,37.90000,36.50000,37.20000,7100000
11/05/2008,0000,37.60000,37.80000,36.10000,36.10000,6937000
11/06/2008,0000,33.60000,34.10000,33.60000,33.60000,3679000
11/07/2008,0000,31.30000,34.10000,31.30000,33.70000,3568000
11/10/2008,0000,33.50000,34.70000,33.20000,33.80000,3335000
11/11/2008,0000,32.90000,33.50000,31.45000,31.50000,4946000
11/12/2008,0000,31.50000,32.50000,31.30000,31.80000,5250000
11/13/2008,0000,30.10000,30.45000,29.60000,29.60000,7208000
11/14/2008,0000,30.80000,30.80000,28.10000,28.35000,5576000
11/17/2008,0000,27.50000,28.15000,26.40000,26.45000,7897000
11/18/2008,0000,25.10000,25.60000,24.60000,24.65000,7641000
11/19/2008,0000,24.20000,26.20000,24.00000,25.80000,10513000
11/20/2008,0000,24.50000,25.00000,24.00000,24.00000,11354000
11/21/2008,0000,23.50000,25.65000,23.50000,25.65000,19799000
11/24/2008,0000,25.65000,25.80000,24.70000,24.75000,12031000
11/25/2008,0000,25.50000,26.45000,25.50000,26.45000,12297000
11/26/2008,0000,27.00000,27.80000,26.60000,27.70000,12824000
11/27/2008,0000,28.10000,29.50000,28.10000,28.45000,18426000
11/28/2008,0000,28.45000,28.95000,27.80000,28.50000,10236000
12/01/2008,0000,28.50000,30.05000,28.50000,29.50000,13861000
12/02/2008,0000,27.45000,27.90000,27.45000,27.45000,8780000
12/03/2008,0000,27.20000,27.90000,26.30000,26.30000,11249000
12/04/2008,0000,26.95000,27.50000,26.70000,26.80000,8982000
12/05/2008,0000,27.00000,27.50000,26.40000,26.75000,9786000
12/08/2008,0000,27.10000,28.60000,26.90000,28.60000,12594000
12/09/2008,0000,29.30000,29.40000,28.30000,28.35000,13594000
12/10/2008,0000,28.35000,30.30000,28.35000,30.30000,15783000
12/11/2008,0000,30.30000,31.70000,30.10000,30.60000,17520000
12/12/2008,0000,30.10000,32.70000,29.50000,30.50000,30018000
12/15/2008,0000,32.05000,32.60000,31.60000,32.60000,19999000
12/16/2008,0000,32.40000,32.55000,30.80000,31.60000,11506000
12/17/2008,0000,32.20000,32.95000,30.60000,30.90000,16237000
12/18/2008,0000,31.10000,31.60000,30.50000,31.60000,7118000
12/19/2008,0000,31.40000,32.70000,31.10000,32.00000,15115000
12/22/2008,0000,32.20000,32.90000,30.25000,30.25000,9796000
12/23/2008,0000,30.10000,30.25000,28.50000,28.50000,9620000
12/24/2008,0000,27.85000,29.50000,27.85000,29.00000,6776000
12/25/2008,0000,29.00000,29.45000,28.85000,29.30000,5640000
12/26/2008,0000,29.00000,30.20000,29.00000,29.55000,7063000
12/29/2008,0000,29.55000,29.60000,29.05000,29.05000,2459000
12/30/2008,0000,29.50000,30.95000,29.30000,30.90000,7075000
12/31/2008,0000,31.50000,31.50000,30.80000,31.10000,7733000
01/05/2009,0000,32.50000,33.20000,32.10000,33.20000,14118000
01/06/2009,0000,33.95000,35.00000,33.60000,35.00000,23440000
01/07/2009,0000,35.30000,37.45000,35.30000,36.85000,31156000
01/08/2009,0000,35.30000,35.70000,34.30000,34.30000,13778000
01/09/2009,0000,34.00000,34.65000,32.80000,33.95000,10516000
01/12/2009,0000,34.00000,34.00000,31.50000,32.00000,12160000
01/13/2009,0000,32.00000,34.00000,32.00000,34.00000,10697000
01/14/2009,0000,34.50000,35.85000,34.30000,34.80000,20014000
01/15/2009,0000,33.30000,34.20000,33.20000,33.60000,10474000
01/16/2009,0000,34.80000,35.80000,34.80000,35.80000,14833000
01/19/2009,0000,35.20000,35.95000,35.20000,35.95000,7245000
01/20/2009,0000,35.40000,35.40000,34.70000,34.75000,5831000
01/21/2009,0000,34.00000,35.05000,33.90000,34.20000,8109000
02/02/2009,0000,34.20000,34.65000,33.10000,33.10000,4828000
02/03/2009,0000,33.60000,35.40000,33.60000,35.30000,11470000
02/04/2009,0000,35.50000,35.80000,34.55000,34.85000,9107000
02/05/2009,0000,35.50000,36.40000,35.45000,35.65000,12773000
02/06/2009,0000,37.25000,38.10000,37.10000,38.10000,13411000
02/09/2009,0000,39.80000,40.75000,39.35000,39.90000,33973000
02/10/2009,0000,39.90000,40.35000,39.00000,40.30000,13077000
02/11/2009,0000,39.00000,40.80000,39.00000,40.80000,11569000
02/12/2009,0000,40.20000,40.30000,37.95000,37.95000,12887000
02/13/2009,0000,38.00000,40.60000,38.00000,40.20000,17189000
02/16/2009,0000,40.10000,41.50000,39.90000,41.40000,15247000
02/17/2009,0000,41.40000,42.75000,39.20000,40.00000,16552000
02/18/2009,0000,39.50000,41.20000,39.30000,41.10000,11626000
02/19/2009,0000,41.30000,43.75000,40.60000,41.70000,29831000
02/20/2009,0000,41.00000,42.10000,40.50000,40.65000,14758000
02/23/2009,0000,40.70000,41.95000,39.70000,41.85000,12585000
02/24/2009,0000,41.00000,42.40000,40.80000,41.95000,11175000
02/25/2009,0000,42.95000,43.50000,41.00000,41.25000,19393000
02/26/2009,0000,41.80000,42.30000,40.95000,41.60000,8941000
02/27/2009,0000,41.65000,43.10000,41.25000,42.90000,13524000
03/02/2009,0000,42.50000,43.50000,41.80000,42.05000,13165000
03/03/2009,0000,41.40000,42.75000,40.50000,42.75000,11282000
03/04/2009,0000,42.75000,44.25000,42.75000,43.65000,16077000
03/05/2009,0000,44.80000,46.70000,44.50000,45.20000,25490000
03/06/2009,0000,44.60000,45.40000,44.25000,44.85000,12306000
03/09/2009,0000,45.00000,45.25000,43.30000,44.10000,8763000
03/10/2009,0000,44.00000,45.40000,43.60000,45.15000,11993000
03/11/2009,0000,46.15000,46.20000,43.80000,44.00000,10223000
03/12/2009,0000,44.70000,45.00000,44.00000,44.15000,5892000
03/13/2009,0000,45.90000,47.20000,45.50000,47.20000,26574000
03/16/2009,0000,48.20000,50.50000,48.00000,49.90000,26859000
03/17/2009,0000,50.00000,50.90000,49.30000,50.30000,13801000
03/18/2009,0000,50.70000,53.00000,50.70000,51.60000,19206000
03/19/2009,0000,52.40000,52.70000,50.90000,51.10000,9998000
03/20/2009,0000,51.20000,51.50000,49.00000,49.20000,10888000
03/23/2009,0000,49.35000,51.40000,49.35000,51.30000,11682000
03/24/2009,0000,52.30000,52.40000,50.40000,50.50000,11489000
03/25/2009,0000,50.50000,54.00000,50.50000,54.00000,17696000
03/26/2009,0000,54.20000,55.50000,54.00000,54.10000,14800000
03/27/2009,0000,54.50000,56.50000,53.00000,53.20000,14873000
03/30/2009,0000,51.80000,52.90000,49.70000,50.30000,13683000
03/31/2009,0000,50.00000,52.40000,50.00000,51.40000,8103000
04/01/2009,0000,52.10000,52.60000,51.40000,51.40000,11996000
04/02/2009,0000,53.00000,53.00000,50.50000,52.00000,8873000
04/03/2009,0000,53.00000,55.60000,52.00000,55.60000,23753000
04/06/2009,0000,57.40000,59.40000,56.60000,59.10000,15279000
04/07/2009,0000,58.80000,59.40000,57.10000,59.30000,6528000
04/08/2009,0000,58.30000,58.50000,56.70000,56.70000,11082000
04/09/2009,0000,57.30000,58.00000,56.70000,57.60000,16936000
04/10/2009,0000,58.10000,59.10000,57.00000,57.90000,13388000
04/13/2009,0000,58.00000,58.80000,57.40000,58.00000,11036000
04/14/2009,0000,58.00000,62.00000,57.40000,62.00000,23424000
04/15/2009,0000,63.30000,65.80000,62.60000,64.00000,25425000
04/16/2009,0000,65.90000,66.00000,63.20000,65.00000,14633000
04/17/2009,0000,65.30000,65.60000,60.50000,61.80000,14759000
04/20/2009,0000,61.50000,62.50000,59.50000,61.20000,9936000
04/21/2009,0000,60.20000,65.40000,60.00000,65.40000,21183000
04/22/2009,0000,66.00000,69.90000,66.00000,69.90000,31030000
04/23/2009,0000,71.00000,71.00000,68.50000,69.90000,17713000
04/24/2009,0000,70.50000,73.90000,69.50000,73.70000,19578000
04/27/2009,0000,74.00000,74.50000,70.00000,71.10000,14523000
04/28/2009,0000,71.50000,73.10000,67.00000,67.50000,22003000
04/29/2009,0000,68.50000,69.70000,64.50000,64.70000,25780000
04/30/2009,0000,69.00000,69.20000,67.10000,69.20000,11687000
05/04/2009,0000,71.50000,74.00000,71.50000,74.00000,13208000
05/05/2009,0000,75.00000,76.40000,71.40000,73.10000,20012000
05/06/2009,0000,73.00000,78.10000,72.60000,77.40000,14753000
05/07/2009,0000,77.80000,80.30000,76.10000,80.30000,15787000
05/08/2009,0000,80.30000,85.90000,79.10000,85.90000,18307000
05/11/2009,0000,87.00000,90.90000,86.00000,86.50000,14490000
05/12/2009,0000,83.60000,85.50000,80.50000,80.50000,20141000
05/13/2009,0000,79.20000,81.40000,77.20000,81.00000,20434000
05/14/2009,0000,79.00000,83.30000,78.50000,80.30000,13684000
05/15/2009,0000,82.00000,85.20000,81.50000,84.00000,19164000
05/18/2009,0000,84.40000,88.00000,82.70000,82.70000,17688000
05/19/2009,0000,86.00000,86.00000,80.20000,81.00000,15335000
05/20/2009,0000,82.00000,84.50000,80.90000,83.00000,18283000
05/21/2009,0000,83.40000,85.80000,82.70000,84.50000,14330000
05/22/2009,0000,83.70000,87.00000,83.50000,85.50000,13735000
05/25/2009,0000,87.00000,89.40000,84.70000,84.70000,13964000
05/26/2009,0000,84.70000,86.00000,78.80000,78.80000,19958000
05/27/2009,0000,79.20000,80.80000,77.50000,79.00000,14101000
06/01/2009,0000,80.40000,80.40000,75.50000,76.80000,16478000
06/02/2009,0000,78.40000,81.30000,77.50000,78.50000,21789000
06/03/2009,0000,78.50000,80.50000,78.20000,78.60000,11007000
06/04/2009,0000,79.40000,80.30000,77.30000,77.80000,8640000
06/05/2009,0000,78.30000,79.60000,78.10000,78.80000,6113000
06/08/2009,0000,82.80000,84.00000,79.00000,79.00000,16401000
06/09/2009,0000,81.00000,81.00000,78.10000,78.40000,15585000
06/10/2009,0000,79.40000,79.60000,73.80000,74.20000,16635000
06/11/2009,0000,74.30000,76.50000,74.30000,76.00000,9926000
06/12/2009,0000,76.00000,77.00000,73.20000,74.10000,8353000
06/15/2009,0000,70.20000,72.50000,69.00000,69.00000,13798000
06/16/2009,0000,69.10000,70.00000,66.40000,69.20000,12553000
06/17/2009,0000,69.80000,71.00000,67.60000,68.50000,7369000
06/18/2009,0000,68.50000,71.00000,68.50000,70.40000,11030000
06/19/2009,0000,71.20000,74.00000,70.70000,74.00000,11133000
06/22/2009,0000,75.00000,75.10000,72.60000,74.50000,8837000
06/23/2009,0000,73.00000,76.50000,73.00000,73.40000,12901000
06/24/2009,0000,73.90000,76.00000,72.50000,74.20000,8997000
06/25/2009,0000,75.70000,78.50000,75.00000,78.00000,11902000
06/26/2009,0000,79.20000,81.40000,78.10000,81.00000,15665000
06/29/2009,0000,81.60000,82.40000,78.00000,78.00000,8230000
06/30/2009,0000,79.50000,80.30000,77.50000,78.40000,8047000
07/01/2009,0000,79.00000,83.30000,78.60000,83.30000,17493000
07/02/2009,0000,83.50000,85.40000,81.50000,81.90000,13699000
07/03/2009,0000,81.70000,84.00000,81.70000,83.90000,10669000
07/06/2009,0000,84.50000,84.90000,82.80000,83.30000,5240000
07/07/2009,0000,85.00000,86.30000,84.20000,84.50000,11169000
07/08/2009,0000,84.50000,85.00000,83.20000,84.10000,5730000
07/09/2009,0000,85.00000,86.10000,84.20000,84.20000,6490000
07/10/2009,0000,85.00000,85.20000,82.60000,83.30000,5371000
07/13/2009,0000,83.30000,83.80000,78.00000,79.50000,7685000
07/14/2009,0000,80.50000,81.90000,80.50000,81.60000,5452000
07/15/2009,0000,83.10000,85.50000,83.10000,84.50000,10414000
07/16/2009,0000,86.00000,86.20000,83.40000,83.40000,7706000
07/17/2009,0000,84.10000,87.50000,84.10000,85.50000,15551000
07/20/2009,0000,87.30000,90.20000,86.00000,88.90000,16068000
07/21/2009,0000,89.90000,92.50000,86.70000,91.30000,17263000
07/22/2009,0000,93.00000,94.90000,91.80000,92.40000,11956000
07/23/2009,0000,92.00000,93.70000,91.00000,92.70000,7431000
07/24/2009,0000,93.70000,96.00000,93.10000,93.50000,12003000
07/27/2009,0000,94.90000,96.50000,94.00000,95.70000,10536000
07/28/2009,0000,95.80000,96.00000,94.30000,94.80000,6962000
07/29/2009,0000,95.80000,96.20000,92.50000,93.40000,7221000
07/30/2009,0000,94.50000,95.40000,90.00000,93.80000,16003000
07/31/2009,0000,93.00000,93.50000,90.30000,91.80000,9587000
08/03/2009,0000,90.50000,93.00000,90.50000,91.10000,4326000
08/04/2009,0000,92.30000,93.00000,88.40000,88.50000,10333000
08/05/2009,0000,85.00000,87.00000,84.30000,85.00000,13670000
08/06/2009,0000,86.00000,86.20000,81.50000,82.80000,9253000
08/10/2009,0000,83.00000,84.40000,82.20000,84.40000,4266000
08/11/2009,0000,84.50000,84.50000,82.30000,84.30000,8198000
08/12/2009,0000,84.00000,87.30000,83.50000,86.10000,11348000
08/13/2009,0000,86.80000,87.80000,86.10000,87.20000,6687000
08/14/2009,0000,87.80000,88.60000,85.00000,85.30000,8465000
08/17/2009,0000,83.50000,84.60000,83.00000,84.10000,5241000
08/18/2009,0000,84.10000,84.50000,80.50000,80.90000,9845000
08/19/2009,0000,81.70000,82.00000,80.70000,81.00000,4883000
08/20/2009,0000,81.00000,81.00000,78.50000,79.70000,5865000
08/21/2009,0000,80.90000,82.00000,78.00000,79.10000,6872000
08/24/2009,0000,81.40000,82.80000,80.70000,82.50000,6089000
08/25/2009,0000,82.50000,82.70000,79.70000,80.20000,6288000
08/26/2009,0000,80.50000,80.50000,74.70000,75.40000,17503000
08/27/2009,0000,75.00000,77.10000,74.00000,75.50000,7707000
08/28/2009,0000,75.90000,77.80000,75.30000,76.90000,6571000
08/31/2009,0000,78.30000,78.40000,75.80000,77.30000,5994000
09/01/2009,0000,77.50000,80.90000,76.80000,80.50000,10640000
09/02/2009,0000,79.60000,81.20000,78.60000,79.40000,11333000
09/03/2009,0000,78.10000,78.80000,77.00000,78.50000,18306000
09/04/2009,0000,78.90000,82.10000,78.90000,80.50000,31127000
09/07/2009,0000,81.50000,81.50000,79.00000,79.60000,16586000
09/08/2009,0000,81.00000,81.70000,80.10000,80.30000,16011000
09/09/2009,0000,80.20000,81.20000,79.00000,79.00000,11586000
09/10/2009,0000,80.70000,80.70000,77.50000,77.50000,17012000
09/11/2009,0000,77.00000,78.80000,76.80000,78.60000,9061000
09/14/2009,0000,78.50000,78.70000,77.10000,77.90000,8021000
09/15/2009,0000,78.00000,79.50000,78.00000,79.50000,8451000
09/16/2009,0000,80.00000,80.80000,79.10000,79.10000,8969000
09/17/2009,0000,80.00000,80.00000,77.10000,77.70000,18616000
09/18/2009,0000,77.40000,79.30000,77.00000,79.30000,12575000
09/21/2009,0000,79.00000,80.00000,78.30000,78.70000,9336000
09/22/2009,0000,79.00000,79.50000,78.40000,79.00000,5913000
09/23/2009,0000,79.00000,80.50000,78.20000,78.20000,13332000
09/24/2009,0000,78.50000,78.80000,77.50000,78.00000,5989000
09/25/2009,0000,77.90000,78.50000,77.00000,77.30000,7940000
09/28/2009,0000,76.90000,77.80000,74.80000,75.00000,10157000
09/29/2009,0000,75.90000,75.90000,73.80000,74.60000,11868000
09/30/2009,0000,74.60000,76.30000,74.60000,76.00000,8169000
10/01/2009,0000,76.00000,76.10000,74.30000,74.70000,6743000
10/02/2009,0000,73.80000,76.40000,73.70000,75.40000,8378000
10/05/2009,0000,75.40000,75.80000,74.70000,75.00000,4255000
10/06/2009,0000,75.00000,77.30000,75.00000,76.10000,10983000
10/07/2009,0000,76.60000,76.90000,75.50000,75.60000,6374000
10/08/2009,0000,75.80000,76.80000,75.20000,75.30000,5382000
10/09/2009,0000,76.00000,76.40000,74.70000,76.30000,6353000
10/12/2009,0000,77.00000,78.50000,76.20000,78.20000,8263000
10/13/2009,0000,77.60000,79.90000,77.10000,78.00000,13137000
10/14/2009,0000,79.50000,79.50000,78.10000,78.10000,8325000
10/15/2009,0000,78.60000,79.00000,77.30000,77.30000,7497000
10/16/2009,0000,77.80000,78.60000,77.40000,77.60000,4234000
10/19/2009,0000,77.90000,78.20000,77.30000,77.80000,2794000
10/20/2009,0000,78.20000,78.80000,77.90000,77.90000,4015000
10/21/2009,0000,78.00000,78.30000,77.30000,77.30000,3439000
10/22/2009,0000,77.00000,77.60000,75.40000,75.90000,6996000
10/23/2009,0000,76.50000,77.40000,76.30000,77.20000,4002000
10/26/2009,0000,77.50000,77.90000,76.50000,76.70000,3177000
10/27/2009,0000,76.50000,77.50000,76.30000,77.50000,2692000
10/28/2009,0000,78.00000,79.20000,77.40000,77.60000,10237000
10/29/2009,0000,76.90000,76.90000,74.10000,75.60000,10492000
10/30/2009,0000,76.10000,76.40000,75.00000,75.00000,4318000
11/02/2009,0000,74.10000,75.20000,74.00000,75.10000,4246000
11/03/2009,0000,75.50000,75.90000,75.00000,75.20000,2332000
11/04/2009,0000,75.20000,76.70000,75.20000,75.80000,7016000
11/05/2009,0000,75.70000,76.10000,74.40000,74.50000,4298000
11/06/2009,0000,75.90000,75.90000,74.40000,74.50000,2935000
11/09/2009,0000,74.60000,75.40000,74.50000,74.60000,2145000
11/10/2009,0000,75.50000,75.90000,75.00000,75.90000,5015000
11/11/2009,0000,75.50000,76.10000,74.70000,74.80000,10030000
11/12/2009,0000,74.90000,75.50000,74.00000,74.10000,9668000
11/13/2009,0000,74.10000,75.30000,74.00000,75.30000,4915000
11/16/2009,0000,76.50000,80.50000,76.40000,80.50000,27072000
11/17/2009,0000,83.00000,83.20000,80.80000,80.90000,33848000
11/18/2009,0000,82.10000,84.50000,81.60000,83.50000,26154000
11/19/2009,0000,83.50000,85.80000,83.00000,85.30000,24352000
11/20/2009,0000,85.50000,86.40000,84.10000,85.80000,15825000
11/23/2009,0000,86.90000,89.80000,86.00000,87.80000,18795000
11/24/2009,0000,88.30000,88.30000,87.00000,87.00000,10146000
11/25/2009,0000,87.40000,90.60000,87.30000,90.50000,18699000
11/26/2009,0000,90.90000,91.30000,88.00000,88.50000,14931000
11/27/2009,0000,86.50000,88.30000,85.50000,85.50000,13432000
11/30/2009,0000,88.00000,91.30000,87.30000,89.00000,14404000
12/01/2009,0000,89.90000,94.10000,87.50000,93.30000,22540000
12/02/2009,0000,94.00000,95.40000,93.30000,94.00000,18244000
12/03/2009,0000,94.50000,95.50000,93.00000,94.70000,13855000
12/04/2009,0000,94.50000,96.00000,93.80000,94.70000,12716000
12/07/2009,0000,95.00000,96.00000,94.10000,94.70000,7278000
12/08/2009,0000,94.70000,94.80000,91.50000,93.20000,11251000
12/09/2009,0000,93.00000,93.50000,92.20000,92.80000,6964000
12/11/2009,0000,97.20000,102.00000,96.00000,102.00000,16228000
12/14/2009,0000,103.50000,104.00000,99.50000,100.50000,13994000
12/15/2009,0000,102.50000,103.50000,99.00000,99.00000,8567000
12/16/2009,0000,98.00000,98.80000,96.10000,97.10000,7576000
12/17/2009,0000,97.70000,100.50000,97.20000,97.20000,7528000
12/18/2009,0000,97.20000,99.80000,96.20000,99.50000,9178000
12/21/2009,0000,101.00000,105.00000,100.50000,101.00000,10899000
12/22/2009,0000,103.00000,103.00000,100.00000,102.00000,6449000
12/23/2009,0000,102.00000,102.50000,100.00000,101.50000,4771000
12/25/2009,0000,105.00000,105.50000,103.00000,103.50000,5109000
12/28/2009,0000,105.00000,107.50000,104.00000,105.00000,4953000
12/29/2009,0000,106.00000,107.00000,104.00000,107.00000,5082830
