DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,164.00000,164.00000,157.50000,157.50000,1201200
04/03/2007,0000,157.50000,159.00000,151.50000,152.50000,2528100
04/04/2007,0000,154.00000,155.00000,149.00000,150.50000,1283100
04/09/2007,0000,152.50000,154.00000,150.50000,152.00000,1283100
04/10/2007,0000,152.00000,156.00000,151.00000,156.00000,829500
04/11/2007,0000,158.50000,159.00000,155.50000,158.00000,1956400
04/12/2007,0000,157.00000,158.00000,154.00000,154.00000,1312600
04/13/2007,0000,154.00000,155.50000,150.00000,150.00000,683100
04/16/2007,0000,154.00000,154.00000,142.00000,147.00000,1249200
04/17/2007,0000,147.00000,149.00000,144.50000,145.00000,2141100
04/18/2007,0000,145.00000,147.00000,142.50000,146.00000,686400
04/19/2007,0000,144.50000,148.00000,144.00000,145.50000,1090800
04/20/2007,0000,148.00000,151.50000,148.00000,150.50000,1409900
04/23/2007,0000,152.50000,152.50000,148.00000,149.50000,774900
04/24/2007,0000,149.00000,151.00000,147.50000,149.00000,425100
04/25/2007,0000,151.00000,157.00000,151.00000,156.50000,2748800
04/26/2007,0000,157.00000,157.00000,154.00000,155.50000,1208800
04/27/2007,0000,155.50000,156.50000,154.00000,154.50000,659000
04/30/2007,0000,154.50000,154.50000,149.50000,151.00000,591300
05/02/2007,0000,151.00000,152.50000,147.50000,148.00000,610900
05/03/2007,0000,150.00000,151.00000,146.00000,148.50000,755200
05/04/2007,0000,150.50000,152.50000,148.50000,149.50000,1004400
05/07/2007,0000,151.00000,154.50000,145.50000,152.00000,2242800
05/08/2007,0000,156.00000,158.00000,153.00000,155.50000,2438400
05/09/2007,0000,158.00000,158.00000,152.00000,152.50000,809900
05/10/2007,0000,152.50000,154.00000,152.00000,153.00000,591300
05/11/2007,0000,152.50000,154.50000,150.00000,153.50000,943200
05/14/2007,0000,155.00000,156.50000,153.00000,155.50000,861200
05/15/2007,0000,156.50000,158.00000,153.00000,153.50000,797800
05/16/2007,0000,155.00000,159.50000,154.00000,158.50000,1200100
05/17/2007,0000,158.00000,161.50000,157.50000,159.50000,1592500
05/18/2007,0000,160.00000,160.00000,156.00000,157.00000,567200
05/21/2007,0000,157.00000,159.00000,157.00000,157.00000,395600
05/22/2007,0000,157.00000,158.50000,153.50000,154.00000,768300
05/23/2007,0000,155.00000,155.50000,151.00000,151.50000,821900
05/24/2007,0000,151.50000,155.00000,151.50000,154.50000,457900
05/25/2007,0000,152.00000,158.50000,152.00000,156.50000,894000
05/28/2007,0000,158.00000,161.00000,157.00000,157.00000,1627400
05/29/2007,0000,158.50000,159.50000,155.50000,155.50000,422900
05/30/2007,0000,155.50000,157.50000,154.00000,157.00000,932300
05/31/2007,0000,158.00000,159.00000,157.00000,158.00000,520200
06/01/2007,0000,159.00000,163.00000,156.50000,162.00000,2085400
06/04/2007,0000,163.00000,163.50000,162.00000,163.00000,1313700
06/05/2007,0000,164.00000,164.50000,159.00000,162.00000,906000
06/06/2007,0000,162.00000,162.00000,158.00000,159.00000,1388100
06/07/2007,0000,156.00000,158.00000,154.00000,157.50000,1073300
06/08/2007,0000,156.00000,156.50000,154.00000,155.50000,675400
06/11/2007,0000,155.50000,157.50000,155.00000,156.50000,1129000
06/12/2007,0000,158.00000,158.00000,154.00000,154.00000,551900
06/13/2007,0000,157.00000,160.00000,155.50000,159.00000,1861300
06/14/2007,0000,161.50000,162.00000,156.00000,156.50000,1098400
06/15/2007,0000,157.00000,159.00000,156.50000,157.00000,788000
06/20/2007,0000,157.00000,167.50000,157.00000,167.50000,4314000
06/21/2007,0000,167.50000,174.00000,162.50000,172.00000,6209300
06/22/2007,0000,176.00000,176.00000,172.00000,173.50000,3847300
06/25/2007,0000,175.00000,175.00000,170.50000,170.50000,1007700
06/26/2007,0000,173.50000,173.50000,166.00000,167.50000,988000
06/27/2007,0000,167.50000,171.00000,167.50000,170.00000,1750900
06/28/2007,0000,171.00000,177.00000,171.00000,175.50000,3775200
06/29/2007,0000,175.50000,175.50000,171.00000,171.50000,860100
07/02/2007,0000,172.00000,174.00000,170.00000,172.00000,885300
07/03/2007,0000,173.00000,174.00000,170.00000,170.00000,751900
07/04/2007,0000,171.00000,172.00000,166.00000,166.50000,992400
07/05/2007,0000,167.50000,170.00000,166.50000,166.50000,1071100
07/06/2007,0000,167.00000,168.00000,159.50000,161.50000,2285400
07/09/2007,0000,163.00000,163.00000,160.50000,161.50000,1879900
07/10/2007,0000,162.00000,166.00000,162.00000,163.00000,2016500
07/11/2007,0000,163.00000,165.50000,161.00000,163.50000,1926900
07/12/2007,0000,166.00000,166.00000,160.50000,161.00000,1681000
07/13/2007,0000,161.00000,162.50000,150.50000,159.00000,3388300
07/16/2007,0000,159.00000,159.00000,151.50000,151.50000,1341100
07/17/2007,0000,154.50000,155.50000,151.00000,155.00000,1818700
07/18/2007,0000,155.00000,158.00000,152.00000,152.50000,1220800
07/19/2007,0000,150.50000,152.50000,149.00000,149.00000,1914900
07/20/2007,0000,150.50000,152.00000,148.00000,150.00000,2898600
07/23/2007,0000,150.00000,153.00000,150.00000,152.00000,1161800
07/24/2007,0000,154.00000,154.50000,150.00000,150.00000,1230700
07/25/2007,0000,150.00000,153.50000,149.00000,152.00000,1048100
07/26/2007,0000,152.00000,153.50000,144.00000,144.00000,1843800
07/27/2007,0000,141.00000,146.00000,135.50000,137.00000,1611000
07/30/2007,0000,134.00000,139.50000,134.00000,136.50000,1388100
07/31/2007,0000,139.50000,146.00000,139.50000,146.00000,2225300
08/01/2007,0000,149.50000,151.00000,143.50000,144.00000,2277800
08/02/2007,0000,147.50000,148.50000,136.00000,143.50000,1429600
08/03/2007,0000,149.00000,153.50000,148.00000,153.50000,3156500
08/06/2007,0000,155.00000,155.50000,151.00000,154.00000,2323700
08/07/2007,0000,156.00000,157.00000,149.00000,149.00000,1273300
08/08/2007,0000,150.00000,152.00000,148.50000,150.00000,737700
08/09/2007,0000,150.00000,152.00000,148.00000,150.00000,811000
08/10/2007,0000,144.00000,146.00000,139.50000,141.00000,1537800
08/13/2007,0000,141.00000,143.50000,134.00000,134.00000,1342200
08/14/2007,0000,124.50000,124.50000,124.50000,124.50000,503000
08/15/2007,0000,129.00000,131.00000,125.00000,129.50000,2000000
08/16/2007,0000,128.50000,128.50000,124.00000,124.50000,1055000
08/17/2007,0000,124.50000,127.00000,116.50000,124.50000,1536000
08/20/2007,0000,130.00000,131.00000,126.50000,128.00000,1797000
08/21/2007,0000,124.00000,127.00000,122.50000,122.50000,410000
08/22/2007,0000,121.50000,124.00000,114.00000,119.00000,1713000
08/23/2007,0000,121.50000,123.00000,118.50000,120.50000,3316000
08/24/2007,0000,120.50000,124.00000,118.50000,123.00000,1939000
08/27/2007,0000,126.00000,126.50000,124.00000,125.00000,1496000
08/28/2007,0000,127.50000,132.50000,127.50000,130.50000,4120000
08/29/2007,0000,126.00000,138.50000,126.00000,138.50000,4299000
08/30/2007,0000,144.50000,144.50000,137.00000,138.50000,2591000
08/31/2007,0000,142.00000,142.50000,137.00000,138.00000,1057000
09/03/2007,0000,137.50000,137.50000,134.00000,135.00000,1150000
09/04/2007,0000,134.50000,136.00000,131.50000,131.50000,684000
09/05/2007,0000,133.00000,134.00000,131.00000,133.00000,623000
09/06/2007,0000,130.00000,134.00000,130.00000,132.00000,544000
09/07/2007,0000,134.50000,141.00000,134.50000,138.00000,2754000
09/10/2007,0000,136.00000,139.00000,136.00000,139.00000,800000
09/11/2007,0000,139.00000,141.50000,137.50000,139.00000,859000
09/12/2007,0000,140.00000,142.00000,136.00000,136.00000,500000
09/13/2007,0000,136.00000,137.00000,135.00000,135.00000,472000
09/14/2007,0000,135.00000,137.50000,135.00000,136.00000,352000
09/17/2007,0000,137.00000,138.00000,134.50000,135.00000,727000
09/19/2007,0000,139.00000,139.00000,133.00000,137.50000,841000
09/20/2007,0000,139.00000,147.00000,137.50000,143.50000,3343000
09/21/2007,0000,147.00000,148.50000,140.00000,143.50000,2160000
09/26/2007,0000,145.00000,147.50000,144.00000,145.00000,1330000
09/27/2007,0000,150.00000,155.00000,149.50000,155.00000,2542000
09/28/2007,0000,160.00000,165.00000,157.50000,163.00000,5917000
10/01/2007,0000,160.00000,162.00000,157.50000,161.00000,1485000
10/02/2007,0000,160.00000,164.00000,157.00000,159.00000,1296000
10/03/2007,0000,159.00000,163.50000,158.50000,159.50000,1543000
10/04/2007,0000,159.50000,166.00000,159.00000,160.00000,2543000
10/05/2007,0000,161.00000,164.00000,152.00000,152.00000,2134000
10/08/2007,0000,153.00000,158.00000,152.00000,153.00000,1169000
10/09/2007,0000,156.50000,158.50000,155.50000,157.00000,1102000
10/11/2007,0000,160.00000,160.00000,157.00000,158.00000,650000
10/12/2007,0000,158.00000,158.50000,153.00000,153.00000,585000
10/15/2007,0000,153.00000,155.00000,151.00000,152.00000,627000
10/16/2007,0000,152.00000,156.50000,152.00000,155.00000,999000
10/17/2007,0000,155.00000,156.00000,153.00000,154.50000,623000
10/18/2007,0000,155.50000,156.00000,154.00000,156.00000,540000
10/19/2007,0000,160.00000,163.00000,156.00000,156.00000,2234000
10/22/2007,0000,152.00000,153.50000,148.00000,150.00000,776000
10/23/2007,0000,151.00000,153.00000,150.00000,152.00000,855000
10/24/2007,0000,154.00000,156.50000,150.50000,150.50000,816000
10/25/2007,0000,156.00000,156.00000,152.00000,153.50000,987000
10/26/2007,0000,156.00000,156.00000,150.00000,153.50000,1454000
10/29/2007,0000,154.00000,155.00000,145.00000,148.00000,2466000
10/30/2007,0000,148.00000,148.00000,141.00000,141.50000,2118000
10/31/2007,0000,141.50000,142.00000,135.00000,138.00000,1700000
11/01/2007,0000,138.00000,139.00000,135.00000,138.00000,1104000
11/02/2007,0000,136.00000,139.00000,130.00000,137.00000,1909000
11/05/2007,0000,137.00000,137.00000,128.00000,132.00000,1533000
11/06/2007,0000,135.00000,141.00000,133.50000,141.00000,2783000
11/07/2007,0000,142.00000,143.00000,138.00000,138.00000,1531000
11/08/2007,0000,135.00000,135.50000,129.00000,130.00000,1094000
11/09/2007,0000,128.00000,133.00000,127.00000,132.50000,1242000
11/12/2007,0000,127.00000,134.00000,123.50000,134.00000,1784000
11/13/2007,0000,134.00000,139.00000,133.50000,138.00000,1458000
11/14/2007,0000,141.00000,142.00000,136.00000,136.50000,1137000
11/15/2007,0000,136.00000,137.50000,134.00000,134.00000,690000
11/16/2007,0000,130.00000,132.50000,125.00000,128.50000,1836000
11/19/2007,0000,129.00000,130.50000,127.00000,127.50000,650000
11/20/2007,0000,125.00000,129.00000,120.50000,127.50000,3095000
11/21/2007,0000,130.00000,131.50000,127.00000,127.00000,886000
11/22/2007,0000,125.00000,129.50000,125.00000,128.50000,823000
11/23/2007,0000,130.00000,131.50000,126.00000,126.00000,891000
11/26/2007,0000,128.00000,129.00000,126.50000,127.00000,377000
11/27/2007,0000,126.00000,126.00000,121.50000,122.00000,915000
11/28/2007,0000,123.00000,125.00000,122.50000,124.00000,675000
11/29/2007,0000,128.00000,128.00000,124.50000,125.50000,635000
11/30/2007,0000,123.50000,129.00000,123.50000,129.00000,798000
12/03/2007,0000,129.00000,132.50000,128.00000,128.50000,1246000
12/04/2007,0000,128.50000,130.50000,127.50000,130.00000,475000
12/05/2007,0000,131.00000,135.00000,131.00000,132.00000,1969000
12/06/2007,0000,135.00000,135.00000,128.50000,128.50000,1094000
12/07/2007,0000,129.50000,134.00000,129.50000,130.00000,1347000
12/10/2007,0000,130.00000,130.50000,128.00000,130.00000,804000
12/11/2007,0000,131.00000,131.00000,127.00000,129.00000,571000
12/12/2007,0000,126.00000,127.50000,124.50000,126.00000,576000
12/13/2007,0000,125.00000,127.00000,120.00000,122.00000,759000
12/14/2007,0000,120.00000,120.00000,113.50000,115.50000,1676000
12/17/2007,0000,115.00000,117.50000,107.50000,107.50000,1633000
12/18/2007,0000,105.00000,111.50000,100.00000,108.50000,2161000
12/19/2007,0000,109.00000,116.00000,109.00000,116.00000,1294000
12/20/2007,0000,120.00000,120.00000,115.00000,116.50000,934000
12/21/2007,0000,119.00000,119.00000,116.00000,118.00000,955000
12/24/2007,0000,120.00000,123.00000,118.50000,121.00000,601000
12/25/2007,0000,121.00000,123.00000,119.00000,121.00000,488000
12/26/2007,0000,120.00000,123.00000,117.50000,123.00000,518000
12/27/2007,0000,122.50000,125.00000,122.00000,125.00000,1177000
12/28/2007,0000,123.00000,127.50000,122.50000,126.00000,823000
12/31/2007,0000,127.00000,127.00000,125.50000,127.00000,427000
01/02/2008,0000,126.50000,126.50000,122.50000,124.00000,1056000
01/03/2008,0000,120.00000,120.00000,116.00000,118.50000,952000
01/04/2008,0000,117.00000,118.00000,110.50000,115.00000,2771000
01/07/2008,0000,107.00000,109.50000,107.00000,107.00000,1200000
01/08/2008,0000,101.00000,104.50000,99.60000,99.60000,3328000
01/09/2008,0000,95.60000,99.60000,93.50000,98.90000,3558000
01/10/2008,0000,102.00000,102.00000,98.90000,98.90000,1225000
01/11/2008,0000,99.00000,101.50000,98.10000,98.90000,688000
01/14/2008,0000,102.00000,102.00000,96.50000,98.00000,642000
01/15/2008,0000,100.00000,100.50000,96.80000,96.80000,1411000
01/16/2008,0000,92.70000,94.00000,90.10000,90.10000,1528000
01/17/2008,0000,91.00000,93.60000,86.20000,90.00000,1723000
01/18/2008,0000,85.00000,90.00000,85.00000,88.90000,2368000
01/21/2008,0000,87.50000,90.10000,87.50000,88.40000,2138000
01/22/2008,0000,82.30000,84.40000,82.30000,83.80000,2200000
01/23/2008,0000,84.00000,85.20000,79.50000,81.00000,1913000
01/24/2008,0000,83.00000,83.40000,76.50000,80.00000,1533000
01/25/2008,0000,82.20000,85.60000,82.20000,85.60000,1705000
01/28/2008,0000,84.90000,85.20000,80.60000,80.60000,1028000
01/29/2008,0000,82.00000,86.20000,82.00000,86.20000,1680000
01/30/2008,0000,86.20000,86.80000,84.60000,85.20000,1043000
01/31/2008,0000,85.20000,91.10000,85.10000,87.50000,1868000
02/01/2008,0000,89.60000,91.10000,89.10000,89.20000,822000
02/12/2008,0000,87.10000,87.90000,86.20000,86.50000,345000
02/13/2008,0000,86.50000,88.00000,81.00000,83.00000,482000
02/14/2008,0000,84.00000,88.80000,84.00000,86.30000,1171000
02/15/2008,0000,85.00000,90.00000,83.50000,89.60000,848000
02/18/2008,0000,89.60000,95.50000,89.60000,92.90000,1299000
02/19/2008,0000,95.80000,95.80000,90.10000,92.00000,1039000
02/20/2008,0000,92.00000,92.00000,85.80000,85.80000,1416000
02/21/2008,0000,86.30000,89.30000,86.30000,88.00000,2468000
02/22/2008,0000,86.10000,89.00000,86.10000,88.50000,912000
02/25/2008,0000,88.80000,89.60000,87.50000,88.50000,1161000
02/26/2008,0000,88.80000,89.40000,85.30000,85.50000,949000
02/27/2008,0000,87.00000,91.40000,86.80000,91.40000,1858000
02/29/2008,0000,92.40000,97.70000,92.40000,97.70000,4120000
03/03/2008,0000,95.20000,97.40000,93.60000,94.00000,1915000
03/04/2008,0000,94.50000,100.50000,94.20000,100.50000,2811000
03/05/2008,0000,102.00000,102.50000,95.50000,95.50000,2093000
03/06/2008,0000,96.50000,98.60000,96.50000,98.20000,1490000
03/07/2008,0000,97.00000,97.30000,94.50000,94.70000,1070000
03/10/2008,0000,94.50000,97.10000,93.70000,95.00000,1345000
03/11/2008,0000,94.00000,94.80000,92.60000,93.50000,549000
03/12/2008,0000,96.50000,96.80000,93.00000,93.00000,1188000
03/13/2008,0000,94.50000,95.00000,92.00000,92.10000,740000
03/14/2008,0000,93.00000,93.00000,85.70000,86.00000,2119000
03/18/2008,0000,85.60000,86.90000,84.60000,84.70000,437000
03/19/2008,0000,86.10000,87.00000,84.90000,84.90000,691000
03/20/2008,0000,84.00000,84.00000,81.40000,83.20000,1253000
03/21/2008,0000,85.00000,85.20000,83.50000,85.00000,565000
03/25/2008,0000,84.50000,85.50000,82.60000,83.30000,2103000
03/26/2008,0000,84.40000,84.60000,82.90000,83.00000,1149000
03/27/2008,0000,84.20000,87.40000,84.10000,84.90000,3022000
03/28/2008,0000,86.20000,87.10000,84.00000,84.50000,3094000
03/31/2008,0000,84.00000,84.70000,83.30000,83.40000,1691000
04/01/2008,0000,84.50000,85.40000,84.00000,84.10000,1353000
04/02/2008,0000,86.00000,89.90000,85.20000,89.90000,3277000
04/03/2008,0000,90.00000,94.60000,90.00000,92.40000,5970000
04/07/2008,0000,93.70000,94.60000,91.50000,93.40000,1890000
04/08/2008,0000,94.00000,98.50000,93.00000,97.00000,4345000
04/09/2008,0000,97.00000,99.50000,95.10000,98.50000,2698000
04/10/2008,0000,100.00000,100.00000,97.20000,98.10000,2237000
04/11/2008,0000,98.40000,98.50000,96.00000,96.00000,1868000
04/14/2008,0000,94.70000,95.50000,93.50000,95.00000,1036000
04/15/2008,0000,95.00000,99.00000,95.00000,98.90000,771000
04/16/2008,0000,99.90000,105.50000,98.80000,105.50000,2893000
04/17/2008,0000,107.50000,112.00000,107.50000,111.50000,4195000
04/18/2008,0000,111.50000,111.50000,104.00000,104.00000,2004000
04/21/2008,0000,103.00000,107.00000,103.00000,105.00000,802000
04/22/2008,0000,105.50000,108.00000,104.00000,107.50000,588000
04/23/2008,0000,108.00000,111.00000,105.00000,108.00000,1259000
04/24/2008,0000,110.50000,111.00000,106.00000,109.00000,975000
04/25/2008,0000,109.50000,110.50000,104.00000,104.00000,1004000
04/28/2008,0000,106.00000,109.00000,104.00000,108.50000,1900000
04/29/2008,0000,109.00000,111.00000,108.00000,110.00000,1425000
04/30/2008,0000,112.00000,113.00000,109.00000,109.00000,705000
05/02/2008,0000,111.00000,112.00000,108.00000,111.00000,1072000
05/05/2008,0000,111.50000,115.50000,109.00000,109.50000,1191000
05/06/2008,0000,111.50000,117.00000,110.50000,117.00000,2287000
05/07/2008,0000,115.50000,116.50000,113.00000,115.00000,1608000
05/08/2008,0000,113.00000,115.00000,113.00000,114.00000,423000
05/09/2008,0000,114.50000,116.50000,112.00000,112.00000,685000
05/12/2008,0000,109.00000,111.50000,106.00000,111.50000,419000
05/13/2008,0000,113.00000,113.00000,110.50000,111.50000,439000
05/14/2008,0000,113.00000,115.00000,111.50000,114.50000,1366000
05/15/2008,0000,116.00000,120.00000,115.00000,115.50000,2804000
05/16/2008,0000,116.50000,117.00000,113.50000,114.00000,1428000
05/19/2008,0000,115.50000,116.00000,113.50000,114.00000,584000
05/20/2008,0000,115.00000,115.50000,109.50000,111.00000,1354000
05/21/2008,0000,111.00000,112.00000,109.00000,111.50000,331000
05/22/2008,0000,110.00000,111.50000,109.00000,111.00000,298000
05/23/2008,0000,110.00000,111.50000,103.50000,105.00000,987000
05/26/2008,0000,105.00000,105.00000,103.00000,104.00000,322000
05/27/2008,0000,104.00000,106.00000,103.00000,105.50000,145000
05/28/2008,0000,106.50000,108.50000,104.50000,104.50000,550000
05/29/2008,0000,106.50000,108.50000,103.50000,104.00000,557000
05/30/2008,0000,104.00000,105.00000,99.00000,104.00000,1061000
06/02/2008,0000,102.00000,106.00000,101.50000,105.50000,332000
06/03/2008,0000,104.00000,105.00000,102.50000,103.50000,159000
06/04/2008,0000,102.00000,103.50000,102.00000,103.50000,311000
06/05/2008,0000,103.50000,103.50000,100.50000,103.50000,408000
06/06/2008,0000,103.50000,104.00000,102.00000,102.50000,385000
06/10/2008,0000,100.00000,100.00000,97.20000,97.40000,413000
06/11/2008,0000,97.40000,97.60000,95.10000,95.20000,341000
06/12/2008,0000,93.50000,93.50000,88.60000,88.80000,435000
06/13/2008,0000,89.50000,90.80000,89.00000,90.00000,322000
06/16/2008,0000,93.20000,95.50000,91.80000,94.00000,276000
06/17/2008,0000,96.30000,96.30000,92.50000,94.90000,208000
06/18/2008,0000,94.90000,97.00000,94.10000,96.00000,259000
06/19/2008,0000,94.30000,96.80000,93.70000,95.00000,155000
06/20/2008,0000,97.80000,100.50000,95.50000,97.00000,916000
06/23/2008,0000,91.10000,97.10000,91.10000,95.50000,529000
06/24/2008,0000,93.10000,96.00000,92.10000,92.60000,559000
06/25/2008,0000,94.90000,94.90000,91.80000,94.00000,323000
06/26/2008,0000,95.50000,95.50000,92.20000,92.60000,405000
06/27/2008,0000,86.50000,88.70000,86.40000,87.60000,313000
06/30/2008,0000,87.60000,87.60000,83.50000,85.00000,280000
07/01/2008,0000,85.50000,85.50000,82.90000,83.20000,364000
07/02/2008,0000,83.20000,89.00000,83.20000,87.60000,651000
07/03/2008,0000,85.00000,88.00000,85.00000,86.60000,657000
07/04/2008,0000,86.60000,87.70000,84.00000,84.10000,416000
07/07/2008,0000,84.00000,84.10000,82.80000,83.40000,269000
07/08/2008,0000,83.40000,86.70000,82.50000,82.80000,585000
07/09/2008,0000,83.20000,85.40000,82.80000,82.80000,427000
07/10/2008,0000,81.20000,83.00000,81.20000,82.50000,305000
07/11/2008,0000,82.50000,84.20000,82.50000,83.60000,267000
07/14/2008,0000,83.60000,86.90000,83.60000,84.70000,540000
07/15/2008,0000,84.00000,84.00000,81.00000,81.10000,387000
07/16/2008,0000,81.10000,82.00000,79.50000,79.70000,198000
07/17/2008,0000,80.60000,82.00000,80.10000,81.70000,611000
07/18/2008,0000,87.40000,87.40000,86.30000,87.40000,1757000
07/21/2008,0000,89.30000,90.50000,86.10000,90.30000,1425000
07/22/2008,0000,89.50000,89.50000,87.80000,88.50000,668000
07/23/2008,0000,89.50000,91.20000,88.00000,91.20000,825000
07/24/2008,0000,91.80000,94.50000,90.50000,92.10000,1017000
07/25/2008,0000,91.80000,93.90000,90.50000,92.50000,744000
07/29/2008,0000,91.80000,94.50000,91.80000,92.70000,683000
07/30/2008,0000,94.40000,98.50000,93.00000,96.70000,1188000
07/31/2008,0000,98.40000,99.80000,95.00000,97.40000,983000
08/01/2008,0000,96.00000,96.00000,93.50000,94.20000,416000
08/04/2008,0000,93.00000,94.50000,93.00000,93.50000,395000
08/05/2008,0000,93.10000,94.70000,90.00000,93.00000,1060000
08/06/2008,0000,94.50000,98.50000,94.00000,98.50000,1805000
08/07/2008,0000,84.50000,88.80000,83.50000,88.80000,1112000
08/08/2008,0000,88.00000,94.00000,87.00000,92.50000,2219000
08/11/2008,0000,97.50000,97.50000,92.10000,93.80000,1485000
08/12/2008,0000,93.60000,93.60000,91.70000,91.90000,1143000
08/13/2008,0000,91.50000,93.40000,90.80000,92.80000,964000
08/14/2008,0000,90.00000,91.60000,87.00000,90.20000,1322000
08/15/2008,0000,88.90000,89.90000,88.70000,88.80000,807000
08/18/2008,0000,89.70000,89.70000,87.50000,87.60000,309000
08/19/2008,0000,87.00000,90.50000,86.20000,89.90000,636000
08/20/2008,0000,89.90000,90.00000,87.80000,89.40000,284000
08/21/2008,0000,91.30000,91.30000,88.90000,89.00000,324000
08/22/2008,0000,87.50000,88.50000,85.00000,86.30000,436000
08/25/2008,0000,87.00000,87.50000,85.30000,85.40000,332000
08/26/2008,0000,85.00000,86.30000,84.30000,85.50000,821000
08/27/2008,0000,85.60000,88.80000,85.60000,88.50000,894000
08/28/2008,0000,88.80000,92.00000,88.50000,91.00000,1146000
08/29/2008,0000,93.00000,93.00000,89.90000,92.00000,1249000
09/01/2008,0000,91.50000,92.20000,90.00000,91.10000,449000
09/02/2008,0000,90.00000,93.60000,90.00000,91.10000,643000
09/03/2008,0000,91.80000,91.80000,89.50000,89.50000,440000
09/04/2008,0000,89.70000,92.60000,88.30000,89.40000,764000
09/05/2008,0000,88.00000,90.10000,86.00000,89.50000,876000
09/08/2008,0000,91.20000,92.00000,86.50000,86.90000,2259000
09/09/2008,0000,85.00000,85.30000,80.90000,80.90000,1527000
09/10/2008,0000,77.20000,80.80000,77.20000,79.40000,754000
09/11/2008,0000,80.90000,80.90000,74.50000,75.00000,822000
09/12/2008,0000,75.00000,77.00000,72.00000,75.00000,931000
09/15/2008,0000,73.50000,74.00000,69.80000,69.80000,952000
09/16/2008,0000,65.00000,67.00000,65.00000,65.00000,808000
09/17/2008,0000,65.50000,68.50000,65.00000,66.60000,1373000
09/18/2008,0000,62.00000,63.00000,62.00000,62.60000,925000
09/19/2008,0000,66.70000,66.90000,65.20000,66.90000,584000
09/22/2008,0000,71.50000,71.50000,71.50000,71.50000,319000
09/23/2008,0000,74.80000,76.50000,72.10000,76.50000,1470000
09/24/2008,0000,78.50000,81.30000,77.60000,78.80000,1741000
09/25/2008,0000,77.00000,79.40000,77.00000,78.20000,1177000
09/26/2008,0000,78.20000,78.20000,72.80000,75.00000,1504000
09/30/2008,0000,69.80000,69.80000,69.80000,69.80000,387000
10/01/2008,0000,74.60000,74.60000,72.20000,74.60000,825000
10/02/2008,0000,72.50000,76.70000,72.50000,73.50000,551000
10/03/2008,0000,72.20000,73.50000,68.90000,73.40000,869000
10/06/2008,0000,69.10000,71.20000,69.10000,70.70000,308000
10/07/2008,0000,70.70000,75.00000,69.50000,73.50000,990000
10/08/2008,0000,70.10000,72.40000,69.90000,72.00000,704000
10/09/2008,0000,72.00000,73.60000,70.90000,72.20000,961000
10/13/2008,0000,70.00000,71.90000,69.70000,71.90000,425000
10/14/2008,0000,76.50000,76.90000,75.10000,76.90000,1279000
10/15/2008,0000,75.20000,75.40000,74.30000,75.30000,513000
10/16/2008,0000,72.70000,72.70000,72.70000,72.70000,134000
10/17/2008,0000,71.00000,72.60000,70.20000,71.20000,469000
10/20/2008,0000,70.00000,72.00000,69.00000,71.90000,191000
10/21/2008,0000,73.00000,75.50000,73.00000,75.00000,698000
10/22/2008,0000,72.80000,75.40000,72.80000,74.60000,220000
10/23/2008,0000,72.00000,74.50000,72.00000,74.50000,547000
10/24/2008,0000,73.90000,73.90000,71.90000,71.90000,218000
10/27/2008,0000,67.20000,71.00000,66.90000,69.00000,395000
10/28/2008,0000,65.60000,69.00000,64.20000,69.00000,756000
10/29/2008,0000,73.80000,73.80000,67.00000,69.00000,946000
10/30/2008,0000,69.00000,73.80000,66.10000,73.60000,1170000
10/31/2008,0000,73.00000,73.50000,70.50000,71.30000,622000
11/03/2008,0000,71.30000,72.40000,69.00000,70.70000,467000
11/04/2008,0000,70.20000,70.30000,68.50000,70.00000,345000
11/05/2008,0000,71.80000,74.90000,69.90000,74.90000,1494000
11/06/2008,0000,72.00000,74.00000,70.20000,71.80000,981000
11/07/2008,0000,70.00000,74.90000,70.00000,74.50000,1087000
11/10/2008,0000,72.00000,73.60000,70.00000,72.00000,808000
11/11/2008,0000,70.00000,71.40000,67.00000,67.00000,454000
11/12/2008,0000,62.40000,63.80000,62.40000,62.40000,979000
11/13/2008,0000,58.10000,58.10000,58.10000,58.10000,136000
11/14/2008,0000,56.00000,58.00000,54.10000,54.30000,1042000
11/17/2008,0000,50.50000,50.50000,50.50000,50.50000,149000
11/18/2008,0000,47.00000,47.00000,47.00000,47.00000,77000
11/19/2008,0000,43.75000,46.60000,43.75000,46.60000,1099000
11/20/2008,0000,43.35000,43.75000,43.35000,43.35000,482000
11/21/2008,0000,40.35000,45.10000,40.35000,44.90000,1754000
11/24/2008,0000,44.20000,44.20000,41.80000,41.80000,363000
11/25/2008,0000,41.20000,44.60000,41.20000,44.30000,3148000
11/26/2008,0000,44.00000,46.50000,43.60000,45.55000,2230000
11/27/2008,0000,44.30000,48.00000,44.30000,47.00000,3139000
11/28/2008,0000,46.70000,47.90000,45.60000,47.50000,2972000
12/01/2008,0000,47.00000,50.40000,46.70000,49.60000,3075000
12/02/2008,0000,46.15000,46.45000,46.15000,46.15000,1120000
12/03/2008,0000,45.00000,45.40000,42.95000,42.95000,2808000
12/04/2008,0000,42.95000,43.40000,39.95000,39.95000,1803000
12/05/2008,0000,37.60000,37.60000,37.20000,37.20000,430000
12/08/2008,0000,37.20000,39.80000,36.30000,39.80000,3823000
12/09/2008,0000,41.80000,42.55000,40.50000,42.55000,3120000
12/10/2008,0000,42.95000,45.50000,42.30000,45.50000,3067000
12/11/2008,0000,46.10000,47.40000,45.50000,45.60000,3374000
12/12/2008,0000,44.00000,47.80000,44.00000,46.55000,3141000
12/15/2008,0000,49.75000,49.75000,46.35000,47.40000,2214000
12/16/2008,0000,47.00000,47.00000,44.10000,44.10000,841000
12/17/2008,0000,44.80000,44.80000,42.25000,43.20000,3995000
12/18/2008,0000,43.05000,43.80000,41.20000,43.50000,2797000
12/19/2008,0000,43.00000,44.80000,42.90000,44.60000,2136000
12/22/2008,0000,45.20000,46.10000,44.10000,44.20000,2840000
12/23/2008,0000,44.00000,44.00000,41.15000,41.15000,1090000
12/24/2008,0000,38.50000,40.00000,38.30000,39.60000,1722000
12/25/2008,0000,40.00000,40.00000,38.60000,39.30000,989000
12/26/2008,0000,39.30000,40.40000,38.80000,39.25000,1950000
12/29/2008,0000,39.00000,39.55000,37.40000,37.85000,1756000
12/30/2008,0000,38.70000,39.70000,38.30000,39.60000,2276000
12/31/2008,0000,40.00000,40.50000,38.85000,39.10000,1963000
01/05/2009,0000,40.00000,40.90000,39.75000,40.20000,3506000
01/06/2009,0000,41.30000,41.30000,39.50000,40.20000,3162000
01/07/2009,0000,41.00000,43.00000,40.70000,43.00000,3921000
01/08/2009,0000,43.00000,44.80000,42.00000,42.60000,8928000
01/09/2009,0000,43.80000,45.55000,43.00000,45.50000,5971000
01/12/2009,0000,44.00000,44.70000,41.65000,41.65000,3674000
01/13/2009,0000,41.00000,42.00000,40.30000,42.00000,2052000
01/14/2009,0000,42.00000,43.50000,41.65000,42.30000,1278000
01/15/2009,0000,40.10000,40.90000,40.00000,40.40000,613000
01/16/2009,0000,40.90000,43.20000,40.90000,43.20000,1704000
01/19/2009,0000,43.15000,43.15000,41.25000,41.35000,651000
01/20/2009,0000,41.00000,41.70000,40.50000,40.60000,443000
01/21/2009,0000,40.00000,41.90000,40.00000,40.60000,949000
02/02/2009,0000,42.60000,42.60000,40.50000,41.20000,1380000
02/03/2009,0000,41.00000,43.00000,41.00000,42.65000,2341000
02/04/2009,0000,43.00000,43.20000,41.80000,42.65000,1765000
02/05/2009,0000,43.20000,45.60000,43.20000,44.60000,6695000
02/06/2009,0000,45.20000,47.70000,44.20000,47.70000,8704000
02/09/2009,0000,49.35000,49.75000,47.80000,48.00000,5077000
02/10/2009,0000,49.20000,51.30000,48.30000,51.30000,4810000
02/11/2009,0000,50.90000,51.90000,49.50000,51.90000,2671000
02/12/2009,0000,51.90000,55.50000,49.50000,49.60000,6710000
02/13/2009,0000,50.90000,53.00000,50.50000,53.00000,4420000
02/16/2009,0000,55.00000,56.70000,52.90000,53.40000,7195000
02/17/2009,0000,53.40000,53.80000,49.90000,51.00000,2136000
02/18/2009,0000,50.10000,51.00000,48.00000,51.00000,3508000
02/19/2009,0000,50.00000,51.20000,49.00000,50.00000,2807000
02/20/2009,0000,49.00000,50.50000,48.10000,48.30000,1742000
02/23/2009,0000,48.00000,48.40000,46.50000,48.35000,3162000
02/24/2009,0000,47.20000,50.00000,47.20000,49.15000,3462000
02/25/2009,0000,50.80000,51.40000,49.60000,50.00000,3643000
02/26/2009,0000,51.20000,52.40000,50.40000,51.70000,4204000
02/27/2009,0000,51.70000,52.10000,50.60000,50.90000,3333000
03/02/2009,0000,50.80000,51.40000,47.80000,48.60000,2470000
03/03/2009,0000,48.50000,49.50000,45.90000,49.50000,2606000
03/04/2009,0000,49.30000,50.70000,49.00000,50.30000,2607000
03/05/2009,0000,52.00000,52.00000,49.90000,50.10000,3049000
03/06/2009,0000,49.50000,52.00000,49.30000,51.10000,3591000
03/09/2009,0000,52.00000,52.00000,50.00000,50.80000,1908000
03/10/2009,0000,50.50000,53.00000,50.50000,51.90000,3856000
03/11/2009,0000,52.60000,54.20000,52.20000,52.30000,4891000
03/12/2009,0000,53.00000,55.90000,53.00000,55.90000,6586000
03/13/2009,0000,57.00000,59.70000,56.20000,57.30000,8533000
03/16/2009,0000,58.00000,58.00000,55.60000,57.30000,2509000
03/17/2009,0000,57.30000,57.30000,55.80000,56.90000,2197000
03/18/2009,0000,57.10000,59.40000,57.00000,58.00000,5656000
03/19/2009,0000,58.60000,62.00000,58.60000,62.00000,4821000
03/20/2009,0000,61.50000,62.00000,59.00000,60.00000,3028000
03/23/2009,0000,62.00000,63.50000,60.50000,62.60000,2962000
03/24/2009,0000,62.80000,62.90000,60.60000,61.70000,2544000
03/25/2009,0000,61.90000,63.40000,61.00000,62.50000,2930000
03/26/2009,0000,63.50000,63.60000,61.60000,62.00000,1837000
03/27/2009,0000,63.10000,64.30000,61.40000,62.00000,3627000
03/30/2009,0000,61.00000,62.00000,57.70000,57.70000,4091000
03/31/2009,0000,58.50000,61.70000,57.30000,61.50000,6864000
04/01/2009,0000,62.10000,64.10000,62.00000,63.20000,3886000
04/02/2009,0000,64.50000,64.50000,60.80000,60.90000,4103000
04/03/2009,0000,61.90000,62.60000,60.50000,60.90000,2212000
04/06/2009,0000,61.90000,62.00000,60.10000,60.60000,2795000
04/07/2009,0000,60.70000,61.90000,60.70000,61.30000,1826000
04/08/2009,0000,61.00000,63.20000,60.60000,61.20000,2899000
04/09/2009,0000,62.10000,62.80000,61.30000,62.20000,1935000
04/10/2009,0000,62.90000,63.50000,61.50000,62.30000,2294000
04/13/2009,0000,62.30000,63.20000,61.60000,63.00000,2081000
04/14/2009,0000,63.00000,64.40000,62.50000,64.10000,2705000
04/15/2009,0000,64.10000,64.60000,62.50000,63.00000,1788000
04/16/2009,0000,64.00000,64.20000,62.60000,63.60000,1883000
04/17/2009,0000,65.00000,66.50000,60.20000,61.40000,4881000
04/20/2009,0000,61.40000,62.20000,57.80000,60.40000,1358000
04/21/2009,0000,59.00000,61.00000,58.60000,61.00000,2460000
04/22/2009,0000,61.00000,61.60000,60.30000,61.00000,2601000
04/23/2009,0000,61.00000,63.40000,60.30000,62.00000,3112000
04/24/2009,0000,62.90000,63.30000,61.30000,62.30000,2032000
04/27/2009,0000,63.40000,63.60000,62.30000,62.40000,3945000
04/28/2009,0000,63.30000,64.50000,62.20000,62.80000,4092000
04/29/2009,0000,64.00000,64.30000,62.10000,63.20000,1711000
04/30/2009,0000,67.00000,67.60000,64.60000,66.80000,2871000
05/04/2009,0000,66.00000,70.30000,65.60000,67.30000,3669000
05/05/2009,0000,67.60000,68.40000,63.80000,65.00000,2498000
05/06/2009,0000,65.00000,66.80000,63.60000,66.10000,1792000
05/07/2009,0000,67.40000,70.70000,67.00000,70.70000,5742000
05/08/2009,0000,70.60000,75.60000,70.60000,75.60000,4859000
05/11/2009,0000,75.60000,76.60000,73.20000,74.60000,2604000
05/12/2009,0000,74.60000,74.60000,70.10000,71.50000,1589000
05/13/2009,0000,71.50000,72.80000,70.00000,70.80000,1701000
05/14/2009,0000,69.90000,69.90000,68.00000,68.20000,2475000
05/15/2009,0000,68.20000,69.20000,67.90000,68.20000,1908000
05/18/2009,0000,67.60000,69.10000,65.10000,67.30000,4545000
05/19/2009,0000,68.50000,69.10000,65.90000,67.30000,3684000
05/20/2009,0000,68.00000,68.50000,66.30000,67.50000,2416000
05/21/2009,0000,68.00000,71.00000,67.80000,70.40000,3919000
05/22/2009,0000,69.20000,70.40000,69.00000,69.40000,3586000
05/25/2009,0000,70.00000,70.90000,68.50000,68.50000,2577000
05/26/2009,0000,68.70000,72.00000,68.00000,69.00000,3673000
05/27/2009,0000,69.50000,70.90000,69.00000,69.50000,2502000
06/01/2009,0000,70.50000,70.50000,67.50000,67.50000,1618000
06/02/2009,0000,68.30000,69.00000,65.20000,65.40000,3087000
06/03/2009,0000,65.40000,66.10000,62.40000,63.50000,3882000
06/04/2009,0000,64.20000,67.90000,64.20000,67.90000,8754000
06/05/2009,0000,71.40000,72.60000,70.00000,71.00000,11466000
06/08/2009,0000,71.90000,71.90000,67.10000,68.20000,2132000
06/09/2009,0000,68.20000,68.20000,65.70000,67.20000,2232000
06/10/2009,0000,67.90000,70.00000,65.80000,67.60000,2444000
06/11/2009,0000,66.00000,68.40000,66.00000,68.00000,895000
06/12/2009,0000,68.10000,71.00000,68.10000,68.60000,1677000
06/15/2009,0000,67.80000,67.80000,63.80000,64.00000,1094000
06/16/2009,0000,64.30000,65.40000,60.50000,61.60000,1974000
06/17/2009,0000,61.60000,62.90000,58.00000,59.10000,2938000
06/18/2009,0000,59.20000,60.30000,58.50000,59.50000,1288000
06/19/2009,0000,60.40000,61.80000,59.60000,61.40000,1507000
06/22/2009,0000,61.50000,62.10000,60.60000,61.60000,1013000
06/23/2009,0000,61.60000,61.60000,60.00000,61.50000,654000
06/24/2009,0000,61.50000,62.70000,61.10000,62.20000,1101000
06/25/2009,0000,62.90000,63.00000,61.90000,62.80000,1330000
06/26/2009,0000,63.40000,63.40000,62.00000,62.10000,712000
06/29/2009,0000,62.20000,62.50000,60.10000,60.50000,1059000
06/30/2009,0000,61.00000,61.00000,58.50000,59.40000,1060000
07/01/2009,0000,60.30000,61.60000,60.00000,61.50000,1908000
07/02/2009,0000,62.00000,65.80000,61.90000,65.80000,3656000
07/03/2009,0000,66.10000,70.00000,66.10000,69.40000,6317000
07/06/2009,0000,70.00000,70.50000,67.60000,69.20000,2882000
07/07/2009,0000,69.00000,69.90000,68.20000,68.80000,1744000
07/08/2009,0000,68.70000,68.70000,66.30000,67.50000,1820000
07/09/2009,0000,67.50000,69.80000,67.50000,67.90000,2096000
07/10/2009,0000,68.80000,70.80000,68.50000,70.20000,4566000
07/13/2009,0000,71.50000,71.50000,69.00000,70.00000,2513000
07/14/2009,0000,71.30000,73.50000,70.40000,71.10000,2303000
07/15/2009,0000,71.50000,75.00000,71.00000,74.80000,4963000
07/16/2009,0000,75.80000,76.50000,73.90000,74.90000,4414000
07/17/2009,0000,72.00000,74.00000,72.00000,73.40000,3846000
07/20/2009,0000,73.40000,74.90000,73.00000,74.10000,2155000
07/21/2009,0000,74.50000,75.10000,72.60000,74.10000,1857000
07/22/2009,0000,74.30000,74.80000,72.70000,73.80000,1530000
07/23/2009,0000,74.00000,74.00000,72.00000,72.00000,804000
07/24/2009,0000,73.00000,73.20000,71.30000,71.80000,2118000
07/27/2009,0000,71.80000,72.70000,70.80000,72.10000,1573000
07/28/2009,0000,72.50000,77.10000,72.50000,77.10000,6042000
07/29/2009,0000,77.90000,81.00000,76.90000,78.00000,7597000
07/30/2009,0000,78.80000,79.20000,75.10000,79.10000,4215000
07/31/2009,0000,80.00000,81.60000,78.10000,79.60000,2852000
08/03/2009,0000,79.00000,80.50000,76.50000,76.70000,1378000
08/04/2009,0000,77.00000,77.80000,75.00000,75.00000,1036000
08/05/2009,0000,75.10000,76.50000,74.00000,74.30000,715000
08/06/2009,0000,75.00000,75.60000,70.40000,75.60000,1560000
08/10/2009,0000,74.80000,76.10000,73.50000,76.10000,796000
08/11/2009,0000,76.20000,77.00000,75.40000,76.10000,2065000
08/12/2009,0000,76.10000,77.00000,75.60000,76.20000,3100000
08/13/2009,0000,73.80000,75.10000,73.70000,74.00000,2788000
08/14/2009,0000,75.00000,75.50000,73.70000,74.20000,1289000
08/17/2009,0000,73.80000,74.50000,73.00000,73.40000,662000
08/18/2009,0000,73.00000,73.00000,70.00000,71.50000,1305000
08/19/2009,0000,71.70000,71.90000,70.90000,70.90000,531000
08/20/2009,0000,70.90000,71.00000,67.00000,69.00000,1045000
08/21/2009,0000,69.50000,72.70000,69.50000,70.10000,1786000
08/24/2009,0000,71.50000,73.40000,71.40000,72.30000,1068000
08/25/2009,0000,73.00000,73.00000,71.50000,71.80000,412000
08/26/2009,0000,72.20000,72.20000,70.50000,71.20000,672000
08/27/2009,0000,71.40000,72.90000,71.20000,71.40000,925000
08/28/2009,0000,72.90000,75.70000,72.80000,75.60000,3168000
08/31/2009,0000,76.00000,76.50000,75.00000,76.10000,1638000
09/01/2009,0000,76.10000,79.20000,76.10000,78.00000,2517000
09/02/2009,0000,77.70000,78.50000,77.10000,77.80000,1653000
09/03/2009,0000,78.00000,80.60000,77.30000,80.00000,3148000
09/04/2009,0000,80.20000,81.50000,78.50000,79.10000,1969000
09/07/2009,0000,80.00000,80.10000,78.00000,78.20000,1349000
09/08/2009,0000,80.40000,80.90000,79.10000,79.50000,2217000
09/09/2009,0000,79.80000,80.20000,78.50000,79.80000,1963000
09/10/2009,0000,80.10000,81.00000,78.70000,79.00000,1067000
09/11/2009,0000,78.60000,80.00000,78.20000,78.60000,850000
09/14/2009,0000,78.50000,81.30000,77.20000,79.60000,1975000
09/15/2009,0000,79.50000,80.40000,79.30000,80.20000,1028000
09/16/2009,0000,81.00000,84.50000,81.00000,84.20000,3496000
09/17/2009,0000,85.70000,89.90000,85.50000,87.30000,5483000
09/18/2009,0000,88.30000,88.30000,85.60000,86.60000,1778000
09/21/2009,0000,86.60000,89.40000,85.80000,87.50000,2463000
09/22/2009,0000,87.90000,88.80000,86.60000,86.60000,1376000
09/23/2009,0000,88.40000,92.60000,88.40000,92.60000,6695000
09/24/2009,0000,92.10000,92.60000,90.40000,92.60000,2156000
09/25/2009,0000,90.30000,92.00000,88.60000,89.80000,2086000
09/28/2009,0000,89.00000,90.70000,88.00000,88.00000,801000
09/29/2009,0000,88.20000,89.70000,86.60000,88.00000,1605000
09/30/2009,0000,88.00000,89.50000,88.00000,88.10000,1322000
10/01/2009,0000,88.10000,88.90000,87.00000,87.60000,668000
10/02/2009,0000,86.50000,87.60000,85.80000,87.00000,1227000
10/05/2009,0000,87.00000,92.50000,86.70000,92.50000,2738000
10/06/2009,0000,92.40000,95.00000,91.20000,95.00000,2188000
10/07/2009,0000,96.00000,97.00000,93.50000,95.00000,1728000
10/08/2009,0000,95.00000,95.40000,91.00000,91.00000,2094000
10/09/2009,0000,93.10000,93.50000,89.50000,90.00000,2004000
10/12/2009,0000,90.00000,91.70000,89.10000,91.70000,1185000
10/13/2009,0000,90.00000,92.30000,89.70000,91.40000,1477000
10/14/2009,0000,92.00000,92.20000,91.00000,91.00000,981000
10/15/2009,0000,91.50000,95.00000,91.50000,92.40000,1774000
10/16/2009,0000,92.60000,92.80000,89.40000,91.50000,1602000
10/19/2009,0000,91.50000,97.90000,91.50000,97.90000,3721000
10/20/2009,0000,102.50000,104.50000,102.50000,104.50000,2696000
10/21/2009,0000,107.00000,111.50000,106.00000,109.00000,12721000
10/22/2009,0000,105.00000,108.00000,102.00000,106.50000,2245000
10/23/2009,0000,107.50000,107.50000,102.00000,103.00000,2720000
10/26/2009,0000,105.00000,105.00000,102.50000,102.50000,1164000
10/27/2009,0000,103.00000,107.50000,101.00000,104.00000,2664000
10/28/2009,0000,107.00000,107.00000,100.50000,102.00000,2054000
10/29/2009,0000,99.00000,99.70000,96.40000,98.60000,1461000
10/30/2009,0000,99.80000,105.50000,99.80000,103.00000,2900000
11/02/2009,0000,102.50000,104.00000,100.00000,102.00000,880000
11/03/2009,0000,104.00000,105.50000,102.00000,102.00000,1508000
11/04/2009,0000,102.50000,104.00000,101.00000,103.50000,2791000
11/05/2009,0000,103.00000,105.50000,103.00000,104.00000,1897000
11/06/2009,0000,105.50000,107.00000,104.00000,105.50000,1985000
11/09/2009,0000,107.00000,107.00000,103.00000,105.50000,1668000
11/10/2009,0000,107.50000,108.00000,104.50000,106.00000,1828000
11/11/2009,0000,106.00000,109.50000,105.50000,107.00000,1992000
11/12/2009,0000,109.00000,110.00000,107.00000,110.00000,1243000
11/13/2009,0000,110.00000,114.50000,109.00000,112.50000,2882000
11/16/2009,0000,114.00000,117.50000,111.00000,117.00000,2094000
11/17/2009,0000,118.00000,119.00000,112.00000,113.00000,1075000
11/18/2009,0000,113.00000,116.50000,112.00000,113.00000,1213000
11/19/2009,0000,114.50000,115.00000,113.00000,113.50000,782000
11/20/2009,0000,113.00000,116.50000,110.00000,111.50000,1177000
11/23/2009,0000,111.00000,112.50000,110.50000,111.50000,388000
11/24/2009,0000,112.50000,113.00000,111.00000,111.00000,338000
11/25/2009,0000,111.00000,113.00000,109.00000,109.00000,1315000
11/26/2009,0000,109.50000,111.50000,108.50000,109.00000,917000
11/27/2009,0000,108.00000,109.00000,105.50000,106.50000,1202000
11/30/2009,0000,107.00000,108.00000,105.00000,106.00000,1289000
12/01/2009,0000,106.50000,107.50000,103.50000,104.50000,1657000
12/02/2009,0000,105.00000,107.00000,103.00000,103.50000,2089000
12/03/2009,0000,104.00000,110.50000,104.00000,110.50000,3196000
12/04/2009,0000,111.50000,113.50000,110.00000,111.00000,2188000
12/07/2009,0000,112.00000,113.00000,108.00000,109.00000,1150000
12/08/2009,0000,108.00000,108.00000,105.00000,105.00000,1605000
12/09/2009,0000,105.00000,106.00000,102.50000,103.00000,2548000
12/11/2009,0000,104.50000,106.00000,103.00000,104.50000,1743000
12/14/2009,0000,106.00000,106.00000,103.50000,104.50000,1585000
12/15/2009,0000,107.00000,111.50000,107.00000,111.50000,2373000
12/16/2009,0000,112.50000,119.00000,108.00000,116.00000,6315000
12/17/2009,0000,118.00000,118.00000,113.50000,113.50000,1585000
12/18/2009,0000,115.00000,116.00000,110.50000,111.50000,1607000
12/21/2009,0000,114.00000,117.50000,112.00000,116.50000,2147000
12/22/2009,0000,116.50000,116.50000,113.00000,113.50000,1532000
12/23/2009,0000,113.50000,116.00000,113.50000,114.00000,712000
12/25/2009,0000,116.00000,117.00000,115.00000,116.00000,912000
12/28/2009,0000,116.50000,118.50000,115.50000,115.50000,635000
12/29/2009,0000,116.00000,116.00000,113.00000,114.00000,1315094
