DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,132.00000,138.00000,131.00000,138.00000,9776800
04/03/2007,0000,138.00000,139.00000,135.00000,136.50000,7800100
04/04/2007,0000,138.00000,138.00000,133.50000,133.50000,4727800
04/09/2007,0000,138.50000,139.50000,134.00000,134.00000,7797900
04/10/2007,0000,135.00000,135.00000,127.50000,129.00000,6677000
04/11/2007,0000,129.00000,130.00000,123.00000,125.50000,9579900
04/12/2007,0000,123.50000,126.00000,121.50000,124.00000,9126700
04/13/2007,0000,125.00000,125.00000,121.50000,121.50000,4132700
04/16/2007,0000,124.00000,124.00000,118.00000,118.00000,5383400
04/17/2007,0000,119.00000,120.00000,116.50000,120.00000,4054600
04/18/2007,0000,120.00000,124.50000,119.50000,123.50000,6685800
04/19/2007,0000,123.00000,124.00000,120.00000,120.50000,2242900
04/20/2007,0000,121.00000,123.00000,120.50000,122.00000,2085600
04/23/2007,0000,124.00000,126.00000,123.00000,126.00000,5965300
04/24/2007,0000,127.00000,129.50000,125.50000,129.00000,6461400
04/25/2007,0000,129.00000,129.50000,127.50000,127.50000,3377000
04/26/2007,0000,129.50000,129.50000,127.00000,127.50000,2861100
04/27/2007,0000,128.00000,128.50000,125.50000,125.50000,1719300
04/30/2007,0000,126.00000,126.00000,121.00000,121.50000,2446400
05/02/2007,0000,121.50000,124.50000,121.50000,123.00000,1789700
05/03/2007,0000,123.00000,123.50000,117.50000,123.00000,2878700
05/04/2007,0000,124.00000,126.00000,124.00000,126.00000,3490300
05/07/2007,0000,128.00000,128.00000,126.00000,126.00000,4092000
05/08/2007,0000,127.00000,130.00000,126.00000,129.50000,6651700
05/09/2007,0000,130.00000,130.00000,125.00000,125.00000,3158100
05/10/2007,0000,126.50000,127.00000,125.00000,125.50000,1982200
05/11/2007,0000,124.50000,125.00000,123.00000,123.50000,2335300
05/14/2007,0000,123.50000,124.50000,121.00000,121.50000,2920500
05/15/2007,0000,121.00000,124.00000,121.00000,122.50000,2609200
05/16/2007,0000,122.50000,123.00000,121.50000,122.00000,1763300
05/17/2007,0000,123.00000,123.50000,121.00000,121.00000,1765500
05/18/2007,0000,121.00000,121.50000,118.50000,120.00000,3429800
05/21/2007,0000,121.00000,123.50000,119.50000,121.50000,3598100
05/22/2007,0000,122.00000,124.50000,122.00000,124.00000,2686200
05/23/2007,0000,125.00000,125.00000,123.00000,123.00000,2440900
05/24/2007,0000,123.00000,124.00000,121.50000,122.50000,4064500
05/25/2007,0000,122.50000,124.50000,122.00000,122.50000,1552100
05/28/2007,0000,124.50000,129.00000,124.00000,127.50000,7603200
05/29/2007,0000,128.50000,129.50000,126.50000,127.50000,3714700
05/30/2007,0000,126.00000,126.00000,124.50000,125.00000,3798300
05/31/2007,0000,128.50000,132.50000,128.00000,132.50000,15697000
06/01/2007,0000,134.00000,134.00000,131.50000,132.00000,6156700
06/04/2007,0000,132.00000,134.50000,131.00000,133.50000,4187700
06/05/2007,0000,134.00000,135.00000,130.50000,131.00000,5187600
06/06/2007,0000,132.50000,134.00000,128.00000,128.00000,6591200
06/07/2007,0000,126.50000,130.50000,126.50000,129.50000,3864300
06/08/2007,0000,128.00000,134.00000,127.50000,134.00000,6212800
06/11/2007,0000,134.00000,135.00000,132.00000,133.00000,5924600
06/12/2007,0000,135.00000,135.50000,132.00000,135.50000,6098400
06/13/2007,0000,135.50000,135.50000,130.50000,131.00000,4437400
06/14/2007,0000,132.50000,133.00000,129.50000,131.00000,4902700
06/15/2007,0000,132.50000,132.50000,129.50000,131.00000,3166900
06/20/2007,0000,133.00000,134.00000,131.00000,131.50000,4218500
06/21/2007,0000,131.50000,135.00000,131.00000,135.00000,6603300
06/22/2007,0000,137.00000,140.00000,137.00000,137.00000,11205700
06/25/2007,0000,133.00000,136.00000,133.00000,134.00000,4741000
06/26/2007,0000,134.50000,135.00000,129.00000,129.50000,5617700
06/27/2007,0000,129.50000,131.00000,128.00000,129.50000,3314300
06/28/2007,0000,131.00000,131.00000,128.50000,129.00000,4027100
06/29/2007,0000,129.00000,131.50000,129.00000,130.00000,3665200
07/02/2007,0000,131.00000,132.50000,129.50000,132.50000,2366100
07/03/2007,0000,133.00000,135.50000,128.00000,128.00000,9785600
07/04/2007,0000,128.00000,130.50000,128.00000,129.50000,3268100
07/05/2007,0000,130.00000,131.50000,130.00000,130.50000,2934800
07/06/2007,0000,131.00000,135.00000,131.00000,132.00000,5593500
07/09/2007,0000,133.50000,136.00000,133.50000,134.50000,6277700
07/10/2007,0000,136.00000,143.50000,133.50000,143.50000,21430200
07/11/2007,0000,143.50000,148.00000,143.00000,144.50000,18481100
07/12/2007,0000,147.00000,151.50000,144.50000,144.50000,10796500
07/13/2007,0000,148.00000,148.50000,140.50000,141.00000,7992600
07/16/2007,0000,143.00000,144.50000,138.00000,138.00000,4921400
07/17/2007,0000,138.00000,140.00000,137.00000,138.00000,3962200
07/18/2007,0000,139.00000,142.50000,138.50000,138.50000,5197500
07/19/2007,0000,139.50000,141.00000,138.00000,139.00000,4083200
07/20/2007,0000,140.50000,145.00000,140.00000,145.00000,7664800
07/23/2007,0000,149.00000,152.00000,147.00000,150.00000,12612600
07/24/2007,0000,135.50000,139.50000,134.50000,137.00000,18233000
07/25/2007,0000,136.00000,137.00000,134.00000,135.50000,6625000
07/26/2007,0000,137.00000,137.00000,130.00000,130.50000,6939000
07/27/2007,0000,126.50000,131.00000,125.50000,125.50000,5162000
07/31/2007,0000,131.00000,134.00000,130.00000,132.00000,5024000
08/01/2007,0000,131.00000,132.00000,125.00000,125.00000,4826000
08/02/2007,0000,128.00000,128.00000,118.50000,123.00000,4373000
08/03/2007,0000,125.00000,127.00000,123.50000,125.00000,2279000
08/06/2007,0000,123.00000,126.00000,123.00000,125.00000,2072000
08/07/2007,0000,127.50000,128.50000,125.50000,125.50000,2981000
08/08/2007,0000,127.00000,129.00000,125.00000,128.50000,3391000
08/09/2007,0000,130.00000,132.00000,129.00000,130.00000,4288000
08/10/2007,0000,126.00000,127.00000,123.50000,123.50000,4751000
08/13/2007,0000,124.50000,125.50000,120.00000,120.00000,2875000
08/14/2007,0000,122.00000,128.00000,121.00000,126.00000,6641000
08/15/2007,0000,125.00000,125.00000,120.00000,120.00000,4537000
08/16/2007,0000,118.00000,118.00000,112.00000,112.00000,7940000
08/17/2007,0000,112.00000,115.50000,106.00000,112.50000,3784000
08/20/2007,0000,120.00000,120.00000,117.00000,120.00000,5362000
08/21/2007,0000,120.00000,122.00000,118.00000,120.00000,3736000
08/22/2007,0000,121.00000,122.50000,114.00000,119.00000,4440000
08/23/2007,0000,120.00000,121.00000,112.00000,116.00000,11102000
08/24/2007,0000,115.00000,117.00000,113.00000,114.00000,3138000
08/27/2007,0000,115.50000,117.00000,111.00000,111.50000,3752000
08/28/2007,0000,111.00000,111.00000,107.00000,109.50000,4305000
08/29/2007,0000,106.50000,109.00000,105.50000,109.00000,4029000
08/30/2007,0000,110.50000,111.00000,108.00000,108.50000,2528000
08/31/2007,0000,110.00000,114.00000,109.50000,114.00000,4343000
09/03/2007,0000,116.00000,116.00000,111.50000,112.50000,2442000
09/04/2007,0000,114.00000,114.50000,112.00000,113.50000,2720000
09/05/2007,0000,114.50000,115.00000,111.00000,111.50000,2687000
09/06/2007,0000,110.50000,113.00000,110.00000,113.00000,3339000
09/07/2007,0000,113.00000,117.00000,113.00000,115.00000,6013000
09/10/2007,0000,113.50000,114.50000,111.50000,113.00000,1513000
09/11/2007,0000,115.00000,116.00000,112.00000,112.50000,3880000
09/12/2007,0000,113.50000,114.50000,112.00000,112.00000,2076000
09/13/2007,0000,113.50000,113.50000,108.50000,109.00000,3328000
09/14/2007,0000,109.50000,110.50000,107.50000,109.00000,2069000
09/17/2007,0000,109.00000,109.00000,105.00000,107.00000,3229000
09/19/2007,0000,107.00000,108.00000,99.70000,99.90000,7542000
09/20/2007,0000,100.00000,105.50000,100.00000,103.00000,5187000
09/21/2007,0000,104.00000,108.00000,104.00000,108.00000,4022000
09/26/2007,0000,110.00000,111.00000,108.00000,111.00000,3539000
09/27/2007,0000,111.50000,113.50000,110.50000,113.00000,3533000
09/28/2007,0000,114.00000,114.00000,111.50000,111.50000,2592000
10/01/2007,0000,114.00000,114.50000,110.50000,110.50000,1642000
10/02/2007,0000,112.00000,114.50000,111.00000,114.00000,3674000
10/03/2007,0000,114.00000,116.00000,113.50000,114.00000,3728000
10/04/2007,0000,113.50000,116.50000,113.00000,115.00000,3902000
10/05/2007,0000,116.00000,116.50000,114.50000,116.00000,2715000
10/08/2007,0000,118.00000,118.00000,115.50000,116.00000,3348000
10/09/2007,0000,116.00000,121.00000,116.00000,117.00000,4429000
10/11/2007,0000,118.00000,118.50000,114.50000,117.50000,2718000
10/12/2007,0000,116.50000,117.00000,114.50000,115.00000,2990000
10/15/2007,0000,114.50000,115.50000,112.50000,113.50000,2541000
10/16/2007,0000,112.50000,121.00000,112.50000,121.00000,7173000
10/17/2007,0000,121.00000,126.50000,119.50000,125.00000,12134000
10/18/2007,0000,127.50000,133.50000,126.50000,130.50000,13237000
10/19/2007,0000,130.50000,131.50000,128.00000,129.00000,4924000
10/22/2007,0000,124.50000,128.00000,124.50000,126.00000,3558000
10/23/2007,0000,128.00000,129.00000,126.50000,127.00000,2753000
10/24/2007,0000,129.00000,129.00000,122.50000,122.50000,2800000
10/25/2007,0000,126.00000,130.00000,125.50000,126.00000,5753000
10/26/2007,0000,128.50000,129.00000,125.50000,127.50000,2379000
10/29/2007,0000,129.50000,130.00000,127.00000,127.50000,3536000
10/30/2007,0000,128.00000,128.50000,125.00000,125.50000,1688000
10/31/2007,0000,125.50000,128.50000,124.00000,128.00000,4727000
11/01/2007,0000,129.00000,129.00000,124.00000,124.00000,2576000
11/02/2007,0000,120.00000,122.00000,117.00000,118.00000,2849000
11/05/2007,0000,119.00000,120.00000,117.00000,118.50000,2196000
11/06/2007,0000,119.00000,123.50000,119.00000,122.50000,2974000
11/07/2007,0000,124.00000,124.00000,119.00000,119.00000,1782000
11/08/2007,0000,115.00000,117.00000,111.00000,113.00000,2926000
11/09/2007,0000,113.50000,115.50000,111.00000,115.00000,2242000
11/12/2007,0000,112.00000,114.00000,111.50000,111.50000,1606000
11/13/2007,0000,112.00000,115.00000,111.50000,115.00000,2947000
11/14/2007,0000,120.00000,123.00000,118.50000,121.50000,5417000
11/15/2007,0000,121.50000,124.00000,120.50000,121.50000,2237000
11/16/2007,0000,119.00000,119.50000,117.00000,118.00000,3905000
11/19/2007,0000,119.00000,119.50000,115.50000,115.50000,2388000
11/20/2007,0000,112.00000,116.00000,111.00000,115.50000,2764000
11/21/2007,0000,115.50000,116.50000,113.00000,113.00000,2012000
11/22/2007,0000,111.50000,116.00000,111.50000,115.00000,1758000
11/23/2007,0000,115.00000,116.00000,111.50000,111.50000,1086000
11/26/2007,0000,114.50000,115.00000,113.00000,115.00000,1519000
11/27/2007,0000,113.00000,113.50000,109.00000,113.00000,2761000
11/28/2007,0000,114.50000,115.00000,111.00000,111.00000,1499000
11/29/2007,0000,114.00000,115.50000,112.00000,112.50000,3101000
11/30/2007,0000,113.00000,116.00000,112.50000,115.00000,4413000
12/03/2007,0000,115.00000,118.00000,113.50000,116.00000,3804000
12/04/2007,0000,116.50000,117.00000,114.00000,116.00000,2198000
12/05/2007,0000,117.00000,124.00000,116.00000,124.00000,8931000
12/06/2007,0000,123.00000,124.00000,119.00000,119.50000,6336000
12/07/2007,0000,123.00000,125.00000,121.50000,123.00000,6440000
12/10/2007,0000,123.00000,124.00000,122.00000,123.00000,2902000
12/11/2007,0000,125.00000,125.00000,120.50000,123.00000,2503000
12/12/2007,0000,122.00000,126.00000,121.50000,124.00000,6188000
12/13/2007,0000,125.00000,125.00000,119.00000,119.50000,4453000
12/14/2007,0000,121.00000,121.50000,111.50000,111.50000,8105000
12/17/2007,0000,110.50000,111.00000,104.00000,104.00000,5443000
12/18/2007,0000,100.50000,105.00000,98.00000,103.50000,5165000
12/19/2007,0000,105.00000,108.50000,104.00000,106.00000,3116000
12/20/2007,0000,107.00000,107.00000,99.00000,101.50000,4929000
12/21/2007,0000,102.50000,102.50000,97.40000,99.10000,5862000
12/24/2007,0000,102.00000,104.50000,102.00000,104.00000,2490000
12/25/2007,0000,104.00000,108.00000,103.00000,107.50000,3937000
12/26/2007,0000,106.00000,107.00000,103.50000,106.50000,2617000
12/27/2007,0000,106.50000,110.50000,99.90000,103.00000,14387000
12/28/2007,0000,101.00000,103.50000,99.20000,103.00000,10723000
12/31/2007,0000,102.00000,102.00000,98.40000,102.00000,9853000
01/02/2008,0000,101.00000,106.50000,100.50000,105.50000,10011000
01/03/2008,0000,103.00000,103.50000,100.00000,101.00000,2968000
01/04/2008,0000,100.00000,102.00000,99.30000,99.50000,3415000
01/07/2008,0000,95.00000,96.80000,92.60000,92.60000,6513000
01/08/2008,0000,90.00000,92.70000,88.40000,90.10000,4490000
01/09/2008,0000,88.60000,88.60000,85.00000,87.80000,7603000
01/10/2008,0000,88.40000,90.50000,88.40000,88.50000,3926000
01/11/2008,0000,89.50000,91.80000,89.40000,90.50000,2599000
01/14/2008,0000,92.00000,92.50000,86.50000,87.00000,3085000
01/15/2008,0000,88.80000,91.30000,88.20000,89.00000,2536000
01/16/2008,0000,87.00000,88.00000,82.80000,82.80000,5321000
01/17/2008,0000,83.10000,84.60000,77.10000,80.80000,7828000
01/18/2008,0000,79.50000,84.20000,78.00000,83.90000,3240000
01/21/2008,0000,83.50000,83.70000,82.00000,82.20000,2002000
01/22/2008,0000,76.50000,78.00000,76.50000,76.50000,3267000
01/23/2008,0000,77.30000,77.90000,71.20000,71.20000,5668000
01/24/2008,0000,72.60000,73.90000,70.00000,72.00000,6052000
01/25/2008,0000,74.00000,76.30000,73.60000,75.90000,5885000
01/28/2008,0000,74.50000,75.70000,71.80000,72.00000,3465000
01/29/2008,0000,72.60000,74.30000,72.10000,74.20000,2965000
01/30/2008,0000,75.10000,76.50000,74.10000,75.50000,2326000
01/31/2008,0000,76.00000,76.00000,73.20000,75.00000,1406000
02/01/2008,0000,76.50000,78.00000,76.00000,77.00000,3147000
02/12/2008,0000,75.80000,76.00000,72.10000,72.10000,2202000
02/13/2008,0000,73.00000,73.80000,71.00000,71.20000,1534000
02/14/2008,0000,74.10000,76.10000,73.90000,76.10000,1022000
02/15/2008,0000,76.60000,79.50000,76.20000,78.70000,2919000
02/18/2008,0000,79.50000,81.80000,79.20000,81.20000,3023000
02/19/2008,0000,82.00000,82.20000,79.50000,80.70000,2423000
02/20/2008,0000,80.00000,81.40000,78.00000,78.60000,3680000
02/21/2008,0000,79.70000,81.00000,79.30000,79.90000,4231000
02/22/2008,0000,79.80000,80.50000,78.80000,78.80000,2421000
02/25/2008,0000,80.00000,81.40000,79.50000,80.20000,3560000
02/26/2008,0000,81.00000,81.90000,80.20000,80.90000,2950000
02/27/2008,0000,82.50000,83.80000,81.10000,81.90000,6949000
02/29/2008,0000,81.00000,83.20000,80.50000,83.20000,3056000
03/03/2008,0000,81.00000,81.40000,78.60000,79.90000,1619000
03/04/2008,0000,79.90000,82.50000,79.90000,82.30000,4414000
03/05/2008,0000,82.00000,82.30000,80.50000,82.20000,3971000
03/06/2008,0000,80.50000,82.80000,79.80000,82.30000,7778000
03/07/2008,0000,81.50000,82.50000,80.90000,81.00000,3682000
03/10/2008,0000,81.00000,82.60000,80.50000,80.50000,3277000
03/11/2008,0000,80.00000,81.50000,80.00000,80.50000,1683000
03/12/2008,0000,82.50000,82.50000,80.50000,80.60000,2499000
03/13/2008,0000,80.90000,81.00000,78.00000,78.00000,3464000
03/14/2008,0000,78.60000,78.90000,75.90000,76.20000,3128000
03/18/2008,0000,73.00000,73.00000,70.10000,71.20000,2574000
03/19/2008,0000,75.90000,76.10000,74.00000,74.50000,6889000
03/20/2008,0000,74.00000,77.70000,73.50000,77.20000,5227000
03/21/2008,0000,77.10000,78.80000,77.00000,78.70000,3056000
03/25/2008,0000,78.50000,80.60000,78.50000,80.00000,3160000
03/26/2008,0000,80.50000,81.50000,79.70000,80.00000,1921000
03/27/2008,0000,79.50000,79.80000,77.90000,78.60000,1411000
03/28/2008,0000,78.90000,79.90000,78.50000,79.70000,1224000
03/31/2008,0000,79.70000,81.40000,79.70000,80.80000,1975000
04/01/2008,0000,81.10000,81.60000,79.50000,79.60000,1775000
04/02/2008,0000,80.50000,84.10000,80.50000,83.90000,5444000
04/03/2008,0000,84.00000,87.40000,83.20000,86.10000,10871000
04/07/2008,0000,87.10000,88.10000,85.70000,87.70000,4601000
04/08/2008,0000,87.70000,89.20000,86.30000,86.30000,5371000
04/09/2008,0000,85.90000,85.90000,83.20000,83.40000,6735000
04/10/2008,0000,83.40000,85.30000,83.20000,84.90000,4752000
04/11/2008,0000,85.00000,85.10000,83.10000,84.00000,4428000
04/14/2008,0000,83.50000,84.00000,82.80000,83.00000,1773000
04/15/2008,0000,83.20000,85.00000,83.10000,83.60000,2166000
04/16/2008,0000,84.80000,85.80000,84.50000,85.50000,3236000
04/17/2008,0000,87.00000,89.70000,86.50000,88.30000,8129000
04/18/2008,0000,88.90000,88.90000,87.10000,87.30000,2661000
04/21/2008,0000,88.80000,90.00000,88.00000,88.90000,3860000
04/22/2008,0000,89.60000,91.20000,88.00000,90.80000,3517000
04/23/2008,0000,91.20000,92.60000,89.60000,92.50000,4611000
04/24/2008,0000,92.60000,93.60000,91.20000,93.50000,3782000
04/25/2008,0000,93.50000,93.50000,88.90000,88.90000,4742000
04/28/2008,0000,87.20000,88.50000,86.10000,87.40000,2807000
04/29/2008,0000,87.90000,89.70000,87.90000,88.50000,2015000
04/30/2008,0000,89.80000,90.50000,88.40000,89.50000,1816000
05/02/2008,0000,91.00000,91.20000,85.50000,86.50000,3967000
05/05/2008,0000,85.80000,87.60000,85.80000,86.50000,1608000
05/06/2008,0000,86.60000,88.40000,86.50000,87.50000,1729000
05/07/2008,0000,88.50000,90.70000,88.30000,88.80000,3127000
05/08/2008,0000,88.70000,88.70000,87.40000,87.80000,1496000
05/09/2008,0000,88.30000,88.70000,84.50000,85.10000,4744000
05/12/2008,0000,85.10000,86.20000,84.70000,86.00000,1244000
05/13/2008,0000,86.50000,88.60000,86.00000,88.20000,2199000
05/14/2008,0000,88.40000,91.80000,88.40000,91.30000,6145000
05/15/2008,0000,90.00000,91.30000,89.00000,91.10000,4966000
05/16/2008,0000,91.50000,94.50000,91.10000,91.50000,4948000
05/19/2008,0000,92.10000,92.50000,90.60000,90.70000,1562000
05/20/2008,0000,90.70000,91.50000,88.80000,88.80000,1878000
05/21/2008,0000,86.00000,87.00000,85.00000,86.60000,4814000
05/22/2008,0000,85.20000,85.30000,83.70000,85.20000,3763000
05/23/2008,0000,84.20000,85.00000,81.50000,81.50000,3982000
05/26/2008,0000,81.00000,81.40000,80.00000,80.50000,1087000
05/27/2008,0000,81.50000,83.40000,81.00000,83.40000,1247000
05/28/2008,0000,83.00000,83.40000,79.80000,80.00000,2933000
05/29/2008,0000,80.50000,81.90000,79.60000,80.10000,1657000
05/30/2008,0000,81.00000,81.00000,76.90000,79.50000,1681000
06/02/2008,0000,80.00000,81.00000,80.00000,80.80000,561000
06/03/2008,0000,80.80000,80.80000,79.30000,79.50000,1275000
06/04/2008,0000,78.60000,81.30000,78.60000,81.00000,1412000
06/05/2008,0000,81.20000,81.80000,79.90000,81.20000,919000
06/06/2008,0000,81.90000,82.50000,81.40000,81.50000,979000
06/10/2008,0000,79.50000,79.90000,78.00000,78.00000,1246000
06/11/2008,0000,78.00000,78.20000,76.00000,76.20000,1842000
06/12/2008,0000,75.60000,75.60000,72.80000,73.00000,2820000
06/13/2008,0000,74.50000,74.50000,71.00000,73.00000,2410000
06/16/2008,0000,74.50000,74.50000,73.00000,74.00000,1283000
06/17/2008,0000,74.40000,74.90000,73.00000,74.40000,1540000
06/18/2008,0000,74.40000,75.50000,73.50000,74.60000,412000
06/19/2008,0000,74.20000,74.20000,73.20000,73.50000,1132000
06/20/2008,0000,74.20000,74.20000,72.10000,74.10000,859000
06/23/2008,0000,73.40000,74.10000,72.40000,73.80000,969000
06/24/2008,0000,74.00000,74.30000,72.00000,72.00000,941000
06/25/2008,0000,72.20000,73.90000,72.20000,73.50000,764000
06/26/2008,0000,73.60000,74.00000,73.00000,73.00000,538000
06/27/2008,0000,67.90000,70.00000,67.90000,68.60000,1457000
06/30/2008,0000,68.70000,69.10000,66.80000,67.00000,2197000
07/01/2008,0000,67.10000,67.80000,66.50000,67.10000,1270000
07/02/2008,0000,67.10000,70.20000,67.10000,69.00000,1625000
07/03/2008,0000,68.50000,71.00000,67.50000,70.90000,1347000
07/04/2008,0000,70.90000,71.00000,66.60000,67.10000,2891000
07/07/2008,0000,67.00000,67.70000,64.20000,64.80000,2278000
07/08/2008,0000,64.50000,65.80000,62.20000,62.50000,2871000
07/09/2008,0000,63.50000,64.80000,61.60000,61.60000,1572000
07/10/2008,0000,60.00000,60.90000,59.10000,59.10000,2849000
07/11/2008,0000,59.00000,60.30000,58.80000,59.70000,2403000
07/14/2008,0000,59.70000,61.80000,59.50000,60.50000,2732000
07/15/2008,0000,60.10000,60.20000,56.30000,56.30000,2849000
07/16/2008,0000,56.20000,56.60000,52.70000,53.00000,3669000
07/17/2008,0000,53.40000,54.70000,52.60000,53.90000,3567000
07/18/2008,0000,53.90000,56.30000,53.90000,55.80000,6361000
07/21/2008,0000,57.00000,59.70000,56.50000,59.70000,6251000
07/22/2008,0000,56.20000,57.40000,55.30000,57.40000,6904000
07/23/2008,0000,59.00000,61.40000,58.40000,61.40000,5751000
07/24/2008,0000,62.50000,62.50000,60.50000,60.60000,3609000
07/25/2008,0000,57.80000,58.90000,56.40000,56.40000,3881000
07/29/2008,0000,54.10000,54.10000,52.60000,53.10000,4529000
07/30/2008,0000,53.60000,54.30000,52.10000,52.60000,5196000
07/31/2008,0000,52.60000,53.70000,52.00000,53.30000,5642000
08/01/2008,0000,52.70000,52.80000,50.90000,52.20000,3789000
08/04/2008,0000,51.80000,52.70000,51.00000,51.00000,5660000
08/05/2008,0000,51.50000,51.50000,49.10000,50.20000,3569000
08/06/2008,0000,51.00000,53.70000,51.00000,53.70000,4560000
08/07/2008,0000,53.80000,56.20000,53.50000,53.90000,6353000
08/08/2008,0000,55.00000,57.60000,54.90000,57.60000,3909000
08/11/2008,0000,59.90000,61.60000,59.70000,61.60000,4984000
08/12/2008,0000,62.70000,65.00000,60.80000,63.20000,9305000
08/13/2008,0000,63.60000,65.00000,61.60000,64.00000,8060000
08/14/2008,0000,63.60000,63.60000,61.30000,62.10000,6398000
08/15/2008,0000,63.00000,63.80000,61.30000,61.60000,7596000
08/18/2008,0000,61.60000,62.20000,58.50000,58.90000,4289000
08/19/2008,0000,56.00000,61.70000,56.00000,61.40000,5800000
08/20/2008,0000,61.00000,63.50000,61.00000,63.20000,8198000
08/21/2008,0000,63.60000,64.20000,61.20000,61.50000,7720000
08/22/2008,0000,61.20000,62.40000,58.50000,58.60000,5128000
08/25/2008,0000,60.00000,60.00000,58.60000,59.20000,2646000
08/26/2008,0000,57.50000,59.20000,57.50000,59.00000,2049000
08/27/2008,0000,59.20000,62.20000,59.20000,61.50000,4187000
08/28/2008,0000,61.70000,62.80000,61.00000,61.10000,3152000
08/29/2008,0000,62.00000,63.00000,61.30000,61.30000,3767000
09/01/2008,0000,61.00000,61.00000,57.10000,57.10000,3946000
09/02/2008,0000,57.00000,57.50000,53.50000,53.80000,5272000
09/03/2008,0000,54.10000,54.80000,53.00000,53.60000,4144000
09/04/2008,0000,53.60000,55.80000,53.60000,55.00000,4333000
09/05/2008,0000,54.50000,57.50000,54.50000,56.80000,6347000
09/08/2008,0000,59.40000,59.90000,58.00000,58.70000,4767000
09/09/2008,0000,57.10000,57.90000,54.60000,54.60000,3778000
09/10/2008,0000,54.60000,55.60000,54.30000,55.40000,2473000
09/11/2008,0000,55.10000,55.10000,51.60000,51.60000,4743000
09/12/2008,0000,52.20000,52.80000,49.50000,51.50000,4358000
09/15/2008,0000,51.20000,51.40000,48.50000,49.55000,4350000
09/16/2008,0000,47.30000,47.90000,46.10000,46.10000,5124000
09/17/2008,0000,47.90000,49.00000,45.40000,46.30000,5433000
09/18/2008,0000,43.10000,43.90000,43.10000,43.35000,5384000
09/19/2008,0000,46.30000,46.35000,45.55000,46.35000,2402000
09/22/2008,0000,48.95000,49.00000,47.00000,47.85000,4136000
09/23/2008,0000,46.80000,49.20000,46.80000,49.20000,2825000
09/24/2008,0000,48.85000,50.00000,48.00000,49.20000,3336000
09/25/2008,0000,48.10000,49.20000,47.50000,48.70000,2314000
09/26/2008,0000,48.80000,48.80000,45.30000,45.35000,3925000
09/30/2008,0000,42.20000,43.90000,42.20000,43.80000,2735000
10/01/2008,0000,44.80000,45.45000,44.50000,45.00000,1747000
10/02/2008,0000,44.50000,46.00000,43.75000,44.10000,1456000
10/03/2008,0000,44.10000,45.70000,43.00000,45.70000,1996000
10/06/2008,0000,44.05000,44.80000,43.05000,43.05000,1486000
10/07/2008,0000,41.60000,42.55000,40.05000,41.30000,3310000
10/08/2008,0000,40.00000,40.00000,38.45000,38.45000,4979000
10/09/2008,0000,38.50000,39.10000,36.20000,36.20000,2759000
10/13/2008,0000,35.00000,35.80000,34.95000,35.65000,2095000
10/14/2008,0000,38.10000,38.10000,38.10000,38.10000,1262000
10/15/2008,0000,38.50000,39.55000,38.15000,39.50000,3154000
10/16/2008,0000,38.15000,38.80000,38.15000,38.15000,2304000
10/17/2008,0000,38.75000,38.75000,37.30000,37.75000,1916000
10/20/2008,0000,37.40000,39.00000,36.50000,39.00000,3962000
10/21/2008,0000,40.00000,41.65000,39.00000,39.70000,3826000
10/22/2008,0000,38.50000,39.80000,38.35000,38.35000,3121000
10/23/2008,0000,37.05000,37.05000,37.05000,37.05000,690000
10/24/2008,0000,35.80000,35.95000,35.80000,35.80000,1473000
10/27/2008,0000,33.30000,34.40000,33.30000,33.30000,2145000
10/28/2008,0000,31.55000,34.90000,31.00000,34.05000,6142000
10/29/2008,0000,36.35000,36.35000,31.70000,31.70000,8695000
10/30/2008,0000,31.70000,33.90000,31.70000,33.90000,3628000
10/31/2008,0000,34.00000,36.25000,33.90000,36.25000,6947000
11/03/2008,0000,36.55000,38.50000,35.80000,38.00000,4769000
11/04/2008,0000,37.50000,39.70000,36.80000,38.80000,4234000
11/05/2008,0000,39.60000,39.60000,37.15000,37.30000,5357000
11/06/2008,0000,34.70000,35.70000,34.70000,34.70000,3109000
11/07/2008,0000,32.60000,36.45000,32.60000,35.40000,2252000
11/10/2008,0000,36.00000,36.00000,35.00000,35.45000,1453000
11/11/2008,0000,34.50000,35.45000,33.20000,34.70000,2316000
11/12/2008,0000,34.65000,35.20000,33.40000,34.70000,1558000
11/13/2008,0000,32.30000,33.10000,32.30000,32.30000,1787000
11/14/2008,0000,32.70000,33.30000,30.60000,31.40000,3268000
11/17/2008,0000,30.10000,30.60000,29.25000,29.25000,2333000
11/18/2008,0000,28.00000,28.30000,27.25000,27.30000,2942000
11/19/2008,0000,26.20000,29.20000,25.90000,29.20000,2332000
11/20/2008,0000,27.40000,28.30000,27.20000,27.35000,1496000
11/21/2008,0000,26.30000,29.25000,26.30000,29.20000,1724000
11/24/2008,0000,29.10000,29.25000,27.80000,29.20000,2066000
11/25/2008,0000,30.55000,30.60000,29.40000,29.70000,1465000
11/26/2008,0000,29.60000,30.00000,29.20000,29.70000,1223000
11/27/2008,0000,30.55000,31.75000,30.50000,31.75000,2344000
11/28/2008,0000,31.45000,32.50000,31.45000,31.65000,1691000
12/01/2008,0000,31.15000,32.45000,31.00000,31.30000,2019000
12/02/2008,0000,29.25000,29.50000,29.15000,29.15000,1678000
12/03/2008,0000,29.15000,29.15000,27.65000,27.65000,1478000
12/04/2008,0000,28.10000,28.60000,27.40000,27.40000,1687000
12/05/2008,0000,27.20000,27.20000,26.40000,26.50000,1593000
12/08/2008,0000,27.00000,28.35000,27.00000,28.35000,1576000
12/09/2008,0000,28.70000,29.75000,28.60000,29.35000,2752000
12/10/2008,0000,29.80000,31.40000,29.50000,31.40000,4273000
12/11/2008,0000,31.25000,32.70000,31.20000,31.85000,5023000
12/12/2008,0000,31.25000,32.15000,29.65000,29.90000,3423000
12/15/2008,0000,31.00000,31.95000,31.00000,31.95000,3487000
12/16/2008,0000,32.15000,32.30000,31.05000,31.65000,1799000
12/17/2008,0000,32.50000,33.20000,32.20000,32.20000,3666000
12/18/2008,0000,32.70000,32.80000,32.00000,32.40000,2205000
12/19/2008,0000,32.40000,33.60000,32.30000,33.35000,3979000
12/22/2008,0000,33.50000,33.85000,32.35000,32.85000,2384000
12/23/2008,0000,32.60000,32.70000,30.80000,31.30000,1959000
12/24/2008,0000,30.30000,31.00000,30.10000,30.75000,1402000
12/25/2008,0000,30.75000,30.75000,30.10000,30.30000,817000
12/26/2008,0000,30.10000,30.70000,30.05000,30.35000,887000
12/29/2008,0000,30.30000,30.30000,29.90000,30.00000,584000
12/30/2008,0000,30.30000,31.50000,30.30000,31.15000,1192000
12/31/2008,0000,31.50000,31.50000,30.60000,30.80000,1618000
01/05/2009,0000,31.60000,32.20000,31.60000,31.85000,2690000
01/06/2009,0000,32.00000,32.60000,31.45000,32.20000,1984000
01/07/2009,0000,32.80000,34.45000,32.30000,34.45000,5000000
01/08/2009,0000,33.95000,34.00000,32.05000,32.05000,3812000
01/09/2009,0000,32.05000,32.05000,31.30000,31.50000,1781000
01/12/2009,0000,30.80000,31.25000,30.55000,30.60000,973000
01/13/2009,0000,30.20000,31.45000,30.20000,31.45000,649000
01/14/2009,0000,31.70000,32.20000,31.50000,31.55000,1316000
01/15/2009,0000,30.20000,30.50000,30.00000,30.10000,960000
01/16/2009,0000,30.60000,30.70000,30.40000,30.70000,611000
01/19/2009,0000,31.00000,31.00000,30.65000,30.65000,419000
01/20/2009,0000,30.65000,30.65000,29.90000,29.95000,904000
01/21/2009,0000,29.00000,29.85000,28.70000,29.55000,652000
02/02/2009,0000,30.50000,30.90000,29.60000,29.80000,2652000
02/03/2009,0000,30.20000,31.30000,30.10000,31.20000,2231000
02/04/2009,0000,31.95000,32.25000,31.00000,31.50000,1615000
02/05/2009,0000,31.50000,31.80000,31.30000,31.50000,1298000
02/06/2009,0000,32.15000,33.70000,32.10000,33.70000,5361000
02/09/2009,0000,34.40000,35.30000,34.10000,34.80000,5615000
02/10/2009,0000,35.50000,36.80000,35.10000,35.50000,6423000
02/11/2009,0000,35.00000,37.95000,34.70000,37.95000,8087000
02/12/2009,0000,38.00000,39.20000,36.15000,36.15000,5814000
02/13/2009,0000,38.30000,38.65000,37.30000,38.65000,4824000
02/16/2009,0000,38.90000,39.70000,37.60000,38.05000,4764000
02/17/2009,0000,37.95000,38.50000,36.65000,36.70000,4619000
02/18/2009,0000,36.80000,37.50000,36.45000,37.35000,3875000
02/19/2009,0000,36.80000,39.30000,36.60000,38.55000,5250000
02/20/2009,0000,38.00000,38.45000,37.55000,37.95000,1927000
02/23/2009,0000,37.90000,39.15000,37.45000,38.90000,2453000
02/24/2009,0000,38.00000,38.60000,38.00000,38.50000,1650000
02/25/2009,0000,39.20000,39.60000,38.10000,38.10000,2248000
02/26/2009,0000,38.90000,39.15000,38.50000,38.90000,1798000
02/27/2009,0000,39.40000,41.60000,38.80000,41.60000,4786000
03/02/2009,0000,41.60000,42.90000,39.40000,40.20000,6307000
03/03/2009,0000,39.20000,40.40000,38.00000,40.40000,4104000
03/04/2009,0000,40.00000,43.20000,39.85000,42.25000,9127000
03/05/2009,0000,42.90000,45.10000,42.80000,44.25000,9174000
03/06/2009,0000,43.20000,45.10000,43.20000,44.50000,4402000
03/09/2009,0000,44.50000,44.90000,43.30000,44.50000,2968000
03/10/2009,0000,44.00000,45.00000,44.00000,44.80000,2307000
03/11/2009,0000,46.00000,46.00000,43.80000,44.00000,4055000
03/12/2009,0000,45.00000,46.50000,44.40000,45.00000,4024000
03/13/2009,0000,46.30000,46.80000,45.40000,45.40000,3003000
03/16/2009,0000,45.40000,45.70000,44.50000,44.95000,2894000
03/17/2009,0000,44.00000,44.95000,43.45000,44.15000,3487000
03/18/2009,0000,44.45000,44.70000,43.30000,43.60000,3133000
03/19/2009,0000,44.00000,44.35000,43.65000,43.80000,3095000
03/20/2009,0000,43.90000,44.70000,41.35000,41.35000,4702000
03/23/2009,0000,41.70000,42.30000,41.50000,42.30000,2645000
03/24/2009,0000,43.20000,45.20000,43.20000,45.20000,5939000
03/25/2009,0000,45.90000,48.35000,45.20000,48.30000,6516000
03/26/2009,0000,49.20000,49.25000,47.00000,47.45000,3209000
03/27/2009,0000,47.90000,49.55000,47.45000,48.00000,4912000
03/30/2009,0000,48.00000,48.00000,44.65000,44.65000,3890000
03/31/2009,0000,43.00000,44.90000,42.80000,42.95000,3168000
04/01/2009,0000,43.05000,45.30000,43.05000,44.75000,6379000
04/02/2009,0000,45.50000,45.60000,43.00000,44.00000,4772000
04/03/2009,0000,44.60000,44.85000,43.80000,44.10000,2983000
04/06/2009,0000,45.00000,46.80000,44.15000,45.50000,4918000
04/07/2009,0000,46.00000,46.80000,45.30000,46.75000,3719000
04/08/2009,0000,46.75000,48.20000,46.50000,46.90000,5310000
04/09/2009,0000,48.00000,48.00000,47.05000,47.70000,3284000
04/10/2009,0000,48.50000,48.70000,47.10000,48.00000,2299000
04/13/2009,0000,48.00000,48.00000,47.00000,47.45000,2062000
04/14/2009,0000,46.60000,47.80000,46.25000,47.50000,2451000
04/15/2009,0000,47.00000,49.00000,46.50000,48.50000,3299000
04/16/2009,0000,49.50000,50.50000,49.10000,50.00000,6315000
04/17/2009,0000,51.60000,51.60000,46.50000,47.10000,6821000
04/20/2009,0000,48.50000,49.60000,47.30000,49.30000,3148000
04/21/2009,0000,48.60000,52.70000,48.50000,52.70000,6168000
04/22/2009,0000,53.60000,56.30000,53.60000,56.30000,9794000
04/23/2009,0000,56.30000,59.40000,54.60000,58.00000,8019000
04/24/2009,0000,57.50000,59.00000,57.20000,57.40000,4234000
04/27/2009,0000,58.40000,60.00000,55.00000,55.40000,4019000
04/28/2009,0000,56.00000,57.50000,54.10000,55.50000,3344000
04/29/2009,0000,55.50000,57.70000,53.50000,55.90000,5353000
04/30/2009,0000,59.80000,59.80000,58.60000,59.80000,3035000
05/04/2009,0000,62.50000,63.90000,61.60000,63.90000,4489000
05/05/2009,0000,66.00000,66.00000,60.00000,62.00000,4967000
05/06/2009,0000,61.00000,64.70000,61.00000,64.50000,4768000
05/07/2009,0000,64.00000,64.30000,60.90000,61.90000,5545000
05/08/2009,0000,61.00000,63.40000,61.00000,63.30000,3320000
05/11/2009,0000,62.70000,62.90000,60.80000,61.40000,4302000
05/12/2009,0000,60.80000,61.00000,58.30000,59.20000,3901000
05/13/2009,0000,59.50000,60.80000,59.10000,60.60000,3420000
05/14/2009,0000,59.50000,61.90000,59.50000,60.50000,3661000
05/15/2009,0000,61.70000,63.90000,61.10000,63.50000,4856000
05/18/2009,0000,63.50000,66.00000,63.30000,63.50000,3364000
05/19/2009,0000,65.50000,65.50000,61.50000,61.80000,3099000
05/20/2009,0000,63.00000,63.00000,61.30000,62.50000,2098000
05/21/2009,0000,62.20000,63.50000,60.80000,61.30000,2601000
05/22/2009,0000,60.80000,62.60000,60.70000,61.30000,2262000
05/25/2009,0000,61.50000,62.20000,59.00000,59.00000,3178000
05/26/2009,0000,59.30000,60.30000,54.90000,54.90000,7324000
05/27/2009,0000,55.00000,58.60000,55.00000,58.50000,4516000
06/01/2009,0000,60.80000,62.00000,58.30000,59.00000,3437000
06/02/2009,0000,60.50000,62.40000,59.60000,60.70000,5770000
06/03/2009,0000,60.70000,61.50000,59.00000,59.90000,2647000
06/04/2009,0000,59.90000,60.80000,55.80000,57.50000,3671000
06/05/2009,0000,57.50000,59.40000,56.60000,59.30000,4803000
06/08/2009,0000,59.10000,59.80000,56.30000,56.30000,2641000
06/09/2009,0000,56.90000,56.90000,52.40000,52.60000,4316000
06/10/2009,0000,53.00000,54.50000,52.70000,53.00000,2943000
06/11/2009,0000,53.90000,56.00000,53.20000,55.50000,2598000
06/12/2009,0000,55.70000,56.40000,53.40000,53.80000,1511000
06/15/2009,0000,53.00000,53.00000,50.10000,50.70000,1969000
06/16/2009,0000,50.00000,50.00000,48.40000,49.35000,2793000
06/17/2009,0000,50.50000,52.80000,50.00000,52.20000,4538000
06/18/2009,0000,53.30000,54.00000,51.00000,51.00000,4407000
06/19/2009,0000,52.00000,54.00000,51.30000,53.80000,2440000
06/22/2009,0000,54.90000,57.40000,53.60000,56.80000,3665000
06/23/2009,0000,55.70000,56.30000,55.10000,55.40000,1548000
06/24/2009,0000,56.00000,57.60000,55.10000,55.90000,1485000
06/25/2009,0000,56.10000,57.00000,55.80000,56.50000,1092000
06/26/2009,0000,57.40000,57.40000,54.80000,54.80000,1598000
06/29/2009,0000,55.30000,55.80000,54.10000,55.00000,1576000
06/30/2009,0000,55.70000,55.80000,54.20000,54.70000,1585000
07/01/2009,0000,55.10000,58.30000,54.80000,58.00000,3062000
07/02/2009,0000,59.50000,62.00000,58.70000,61.00000,6211000
07/03/2009,0000,61.00000,61.80000,59.80000,60.00000,1919000
07/06/2009,0000,60.40000,61.70000,59.20000,60.80000,1738000
07/07/2009,0000,61.20000,64.50000,60.80000,63.00000,4867000
07/08/2009,0000,63.00000,65.00000,62.50000,64.50000,3555000
07/09/2009,0000,64.80000,69.00000,64.80000,69.00000,5487000
07/10/2009,0000,72.00000,72.00000,65.10000,65.60000,4380000
07/13/2009,0000,65.90000,65.90000,61.70000,62.60000,1744000
07/14/2009,0000,62.60000,66.00000,62.00000,63.80000,4631000
07/15/2009,0000,63.10000,66.10000,63.00000,66.10000,3724000
07/16/2009,0000,68.40000,70.70000,68.00000,70.70000,4256000
07/17/2009,0000,73.00000,74.50000,71.10000,71.80000,5985000
07/20/2009,0000,72.50000,74.50000,72.10000,73.10000,4138000
07/21/2009,0000,74.50000,74.50000,70.70000,71.30000,3711000
07/22/2009,0000,71.30000,71.30000,68.00000,69.10000,5569000
07/23/2009,0000,68.10000,70.80000,67.10000,70.00000,4792000
07/24/2009,0000,70.50000,70.90000,68.50000,70.00000,5226000
07/27/2009,0000,70.00000,70.70000,69.70000,70.00000,1630000
07/28/2009,0000,70.20000,71.90000,70.00000,71.10000,3295000
07/29/2009,0000,71.10000,71.70000,70.40000,70.40000,2329000
07/30/2009,0000,70.20000,70.80000,68.50000,70.10000,4012000
07/31/2009,0000,71.10000,71.50000,70.10000,70.20000,2782000
08/03/2009,0000,70.00000,71.20000,68.40000,68.60000,2064000
08/04/2009,0000,69.10000,70.50000,67.20000,67.30000,1917000
08/05/2009,0000,67.80000,69.90000,67.30000,67.80000,1820000
08/06/2009,0000,68.00000,69.40000,67.40000,68.80000,1882000
08/10/2009,0000,64.00000,66.50000,64.00000,65.80000,3606000
08/11/2009,0000,65.80000,70.20000,65.80000,70.00000,4339000
08/12/2009,0000,69.00000,71.40000,69.00000,70.90000,2335000
08/13/2009,0000,70.90000,73.50000,70.30000,71.30000,3965000
08/14/2009,0000,71.20000,72.50000,69.50000,69.90000,2574000
08/17/2009,0000,70.00000,74.20000,69.40000,72.20000,4507000
08/18/2009,0000,72.00000,74.50000,71.20000,72.30000,7934000
08/19/2009,0000,74.00000,75.80000,73.50000,74.70000,7478000
08/20/2009,0000,74.70000,74.70000,70.00000,70.00000,7285000
08/21/2009,0000,70.50000,72.00000,70.00000,70.00000,4334000
08/24/2009,0000,70.60000,72.30000,70.60000,71.00000,1806000
08/25/2009,0000,71.40000,72.50000,70.10000,70.10000,2723000
08/26/2009,0000,70.20000,70.90000,67.30000,67.50000,3685000
08/27/2009,0000,66.30000,70.60000,66.10000,69.00000,4329000
08/28/2009,0000,69.40000,70.50000,67.50000,67.80000,3202000
08/31/2009,0000,67.80000,68.60000,67.10000,68.50000,2139000
09/01/2009,0000,67.20000,71.50000,67.20000,71.20000,3861000
09/02/2009,0000,71.20000,71.40000,69.70000,70.00000,2593000
09/03/2009,0000,70.80000,71.60000,69.70000,71.10000,4758000
09/04/2009,0000,71.30000,73.60000,71.00000,72.10000,5761000
09/07/2009,0000,73.00000,73.00000,71.20000,72.00000,3039000
09/08/2009,0000,72.00000,73.30000,70.90000,70.90000,4134000
09/09/2009,0000,70.50000,71.40000,69.60000,69.60000,2724000
09/10/2009,0000,72.00000,72.10000,68.50000,69.50000,2391000
09/11/2009,0000,69.50000,74.30000,69.30000,74.30000,12933000
09/14/2009,0000,74.20000,79.50000,74.00000,78.70000,10956000
09/15/2009,0000,78.70000,81.50000,78.70000,79.00000,5513000
09/16/2009,0000,80.00000,81.50000,79.50000,80.00000,2773000
09/17/2009,0000,80.20000,82.00000,79.10000,80.00000,3461000
09/18/2009,0000,80.00000,85.60000,79.80000,85.60000,6799000
09/21/2009,0000,86.00000,91.50000,86.00000,91.30000,9286000
09/22/2009,0000,91.10000,91.20000,89.00000,89.00000,3770000
09/23/2009,0000,89.00000,91.50000,87.50000,87.50000,4154000
09/24/2009,0000,88.00000,89.30000,85.50000,87.50000,4566000
09/25/2009,0000,87.50000,93.60000,87.20000,91.90000,8060000
09/28/2009,0000,91.70000,91.80000,88.40000,88.70000,4340000
09/29/2009,0000,90.00000,91.90000,89.50000,90.00000,5149000
09/30/2009,0000,90.40000,95.50000,90.40000,93.60000,8098000
10/01/2009,0000,93.90000,95.20000,91.40000,92.90000,4863000
10/02/2009,0000,92.30000,93.60000,90.80000,91.60000,4529000
10/05/2009,0000,90.80000,97.50000,90.80000,93.90000,6619000
10/06/2009,0000,94.00000,94.60000,93.00000,93.00000,6851000
10/07/2009,0000,93.00000,93.70000,87.10000,88.00000,13769000
10/08/2009,0000,87.80000,89.50000,85.90000,86.70000,6273000
10/09/2009,0000,88.50000,90.50000,85.50000,89.20000,4891000
10/12/2009,0000,90.00000,90.10000,88.20000,89.20000,3191000
10/13/2009,0000,88.20000,88.90000,87.60000,88.10000,4083000
10/14/2009,0000,89.50000,89.80000,88.60000,89.80000,2979000
10/15/2009,0000,89.80000,94.20000,89.80000,91.80000,9927000
10/16/2009,0000,91.80000,92.80000,90.50000,91.50000,3825000
10/19/2009,0000,91.50000,92.80000,91.50000,92.00000,2310000
10/20/2009,0000,92.00000,92.80000,88.80000,90.00000,3427000
10/21/2009,0000,90.00000,90.00000,88.40000,88.90000,2723000
10/22/2009,0000,88.80000,89.80000,86.60000,87.60000,3905000
10/23/2009,0000,88.70000,89.20000,87.80000,88.00000,2617000
10/26/2009,0000,88.00000,88.80000,86.70000,87.20000,2129000
10/27/2009,0000,87.20000,87.20000,84.30000,86.90000,2505000
10/28/2009,0000,87.80000,87.80000,84.60000,85.50000,2409000
10/29/2009,0000,84.00000,84.90000,80.70000,82.60000,3808000
10/30/2009,0000,83.30000,84.70000,83.30000,83.30000,2825000
11/02/2009,0000,80.00000,84.10000,80.00000,84.00000,1453000
11/03/2009,0000,84.50000,85.70000,83.30000,85.60000,2346000
11/04/2009,0000,85.80000,88.50000,85.50000,87.80000,4902000
11/05/2009,0000,88.00000,88.80000,87.50000,88.20000,2257000
11/06/2009,0000,89.50000,89.50000,86.60000,87.50000,2135000
11/09/2009,0000,88.50000,88.80000,87.00000,87.00000,1318000
11/10/2009,0000,87.20000,89.50000,87.20000,88.40000,2270000
11/11/2009,0000,87.40000,89.20000,87.40000,89.00000,1253000
11/12/2009,0000,88.10000,92.30000,88.10000,91.90000,5598000
11/13/2009,0000,91.90000,93.80000,91.10000,93.50000,3993000
11/16/2009,0000,93.50000,94.00000,92.50000,93.00000,1492000
11/17/2009,0000,93.80000,93.90000,91.60000,92.40000,2826000
11/18/2009,0000,92.40000,92.80000,91.30000,91.50000,1970000
11/19/2009,0000,91.50000,96.20000,91.40000,93.00000,4967000
11/20/2009,0000,92.50000,93.00000,88.80000,90.50000,4270000
11/23/2009,0000,89.50000,90.30000,88.50000,88.80000,2214000
11/24/2009,0000,89.00000,90.00000,85.50000,86.00000,5777000
11/25/2009,0000,85.90000,87.80000,85.00000,85.80000,4480000
11/26/2009,0000,86.80000,88.80000,85.70000,86.20000,4966000
11/27/2009,0000,85.40000,85.90000,83.30000,83.60000,4228000
11/30/2009,0000,84.90000,85.70000,84.30000,84.50000,2969000
12/01/2009,0000,85.60000,86.20000,84.50000,84.80000,2505000
12/02/2009,0000,86.00000,87.20000,85.60000,86.30000,4448000
12/03/2009,0000,87.00000,87.10000,84.00000,84.50000,3669000
12/04/2009,0000,84.50000,84.50000,80.20000,80.90000,11225000
12/07/2009,0000,81.50000,82.50000,80.90000,82.30000,5148000
12/08/2009,0000,82.50000,83.10000,81.10000,81.20000,3382000
12/09/2009,0000,81.20000,85.20000,81.00000,84.10000,6550000
12/11/2009,0000,83.00000,84.40000,81.00000,83.80000,6451000
12/14/2009,0000,83.50000,84.40000,82.00000,82.10000,3578000
12/15/2009,0000,82.10000,82.80000,81.40000,81.50000,3180000
12/16/2009,0000,81.50000,85.00000,81.20000,83.80000,5942000
12/17/2009,0000,84.20000,85.50000,82.50000,83.20000,4343000
12/18/2009,0000,82.80000,84.90000,82.60000,84.00000,1957000
12/21/2009,0000,85.00000,85.00000,83.50000,83.50000,2214000
12/22/2009,0000,84.50000,84.50000,83.10000,83.60000,3024000
12/23/2009,0000,83.60000,83.90000,82.70000,83.00000,2379000
12/25/2009,0000,83.00000,83.90000,82.60000,82.60000,2820000
12/28/2009,0000,82.60000,83.40000,82.60000,82.80000,1887000
12/29/2009,0000,82.80000,84.80000,82.80000,83.60000,2696047
