DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,127.00000,130.50000,126.00000,129.00000,808900
04/03/2007,0000,131.00000,133.00000,129.00000,130.00000,1200800
04/04/2007,0000,132.00000,132.00000,128.00000,129.00000,488800
04/09/2007,0000,130.50000,131.00000,127.50000,128.00000,593800
04/10/2007,0000,128.00000,128.00000,121.00000,122.00000,1278600
04/11/2007,0000,122.00000,124.00000,118.00000,121.50000,1931000
04/12/2007,0000,121.00000,124.00000,120.00000,124.00000,756400
04/13/2007,0000,124.00000,124.50000,121.00000,121.00000,479700
04/16/2007,0000,123.00000,123.00000,119.50000,119.50000,360500
04/17/2007,0000,120.50000,121.50000,115.00000,115.00000,711000
04/18/2007,0000,116.50000,117.50000,115.00000,116.50000,330200
04/19/2007,0000,118.00000,118.00000,116.50000,117.00000,294900
04/20/2007,0000,117.50000,119.00000,117.50000,118.00000,239300
04/23/2007,0000,120.00000,120.00000,116.50000,116.50000,393800
04/24/2007,0000,116.50000,117.50000,116.50000,117.00000,222100
04/25/2007,0000,118.00000,122.00000,118.00000,121.00000,938200
04/26/2007,0000,123.00000,124.50000,120.50000,120.50000,943300
04/27/2007,0000,122.00000,122.00000,118.50000,119.00000,329200
04/30/2007,0000,120.00000,120.00000,118.00000,118.50000,279700
05/02/2007,0000,120.00000,120.00000,118.50000,118.50000,185800
05/03/2007,0000,119.00000,119.50000,115.00000,116.50000,552400
05/04/2007,0000,119.00000,119.00000,117.00000,118.50000,243400
05/07/2007,0000,119.50000,123.00000,118.50000,122.50000,763500
05/08/2007,0000,124.00000,125.50000,122.50000,124.50000,1003900
05/09/2007,0000,125.00000,126.50000,125.00000,125.50000,967500
05/10/2007,0000,127.00000,129.00000,124.00000,129.00000,1478600
05/11/2007,0000,127.50000,129.00000,127.00000,127.00000,538300
05/14/2007,0000,127.00000,127.00000,124.50000,125.00000,471600
05/15/2007,0000,125.00000,129.50000,124.50000,126.50000,780700
05/16/2007,0000,127.50000,129.00000,126.50000,127.00000,592800
05/17/2007,0000,128.50000,129.50000,127.00000,127.50000,635200
05/18/2007,0000,127.50000,130.00000,126.50000,127.50000,687700
05/21/2007,0000,128.00000,129.00000,125.50000,127.50000,468600
05/22/2007,0000,127.50000,132.50000,126.50000,132.50000,5410400
05/23/2007,0000,133.00000,137.00000,133.00000,134.00000,2207800
05/24/2007,0000,136.00000,136.00000,133.50000,135.00000,1136200
05/25/2007,0000,135.00000,135.50000,133.50000,134.50000,841300
05/28/2007,0000,135.50000,136.50000,132.50000,132.50000,596800
05/29/2007,0000,132.50000,134.00000,129.50000,130.00000,734200
05/30/2007,0000,130.00000,131.00000,129.00000,130.00000,510000
05/31/2007,0000,131.00000,134.00000,130.50000,134.00000,575600
06/01/2007,0000,135.00000,136.00000,132.00000,132.00000,842300
06/04/2007,0000,133.00000,134.50000,132.00000,132.50000,581700
06/05/2007,0000,133.00000,138.50000,133.00000,137.50000,2562300
06/06/2007,0000,137.50000,138.00000,133.50000,133.50000,1115000
06/07/2007,0000,135.00000,135.00000,131.00000,132.50000,831200
06/08/2007,0000,131.50000,133.00000,131.00000,131.50000,714000
06/11/2007,0000,132.50000,135.00000,131.50000,132.00000,917000
06/12/2007,0000,133.00000,133.50000,130.50000,131.00000,1428100
06/13/2007,0000,131.00000,132.50000,130.00000,130.00000,458500
06/14/2007,0000,132.00000,132.50000,130.50000,130.50000,742300
06/15/2007,0000,131.00000,136.50000,131.00000,135.00000,1754300
06/20/2007,0000,137.00000,137.00000,132.50000,133.50000,688800
06/21/2007,0000,135.00000,137.00000,134.00000,134.50000,806900
06/22/2007,0000,135.00000,136.50000,134.00000,135.00000,832200
06/25/2007,0000,135.00000,135.50000,131.00000,132.00000,709000
06/26/2007,0000,132.50000,133.50000,131.00000,131.00000,451400
06/27/2007,0000,131.00000,133.50000,131.00000,132.00000,531200
06/28/2007,0000,134.50000,134.50000,131.50000,132.00000,512000
06/29/2007,0000,133.00000,134.50000,130.50000,133.50000,725100
07/02/2007,0000,134.50000,134.50000,132.00000,133.00000,415000
07/03/2007,0000,134.00000,134.00000,132.50000,133.00000,475600
07/04/2007,0000,134.00000,136.50000,133.00000,136.00000,1122000
07/05/2007,0000,137.00000,142.00000,135.50000,141.00000,2901600
07/06/2007,0000,141.50000,143.00000,139.00000,139.50000,1705800
07/09/2007,0000,142.00000,143.50000,140.50000,141.50000,1969400
07/10/2007,0000,142.50000,142.50000,138.50000,139.00000,985700
07/11/2007,0000,138.00000,144.00000,138.00000,141.50000,1601800
07/12/2007,0000,143.50000,151.00000,142.50000,148.50000,5114500
07/13/2007,0000,148.50000,150.00000,143.00000,143.00000,2014800
07/16/2007,0000,146.00000,146.00000,143.00000,143.50000,1226100
07/17/2007,0000,145.00000,145.00000,141.50000,142.50000,599900
07/18/2007,0000,143.00000,144.50000,138.50000,139.00000,1541200
07/19/2007,0000,140.00000,146.00000,139.00000,144.00000,1742200
07/20/2007,0000,146.00000,151.00000,146.00000,148.00000,3253100
07/23/2007,0000,148.00000,152.00000,148.00000,152.00000,1941100
07/24/2007,0000,155.00000,162.50000,152.50000,162.00000,7581800
07/25/2007,0000,162.00000,165.00000,160.00000,165.00000,4515500
07/26/2007,0000,167.00000,174.00000,163.00000,163.00000,4809400
07/27/2007,0000,158.00000,172.00000,158.00000,164.00000,4205500
07/30/2007,0000,168.00000,170.00000,162.00000,163.00000,3106600
07/31/2007,0000,166.00000,169.50000,163.00000,168.00000,1819900
08/01/2007,0000,168.00000,168.50000,161.00000,161.00000,1678500
08/02/2007,0000,165.00000,165.50000,150.00000,154.00000,2224900
08/03/2007,0000,157.00000,159.00000,154.00000,155.00000,1450300
08/06/2007,0000,151.00000,154.00000,148.00000,152.50000,617000
08/07/2007,0000,157.00000,157.00000,148.50000,148.50000,959400
08/08/2007,0000,151.50000,156.50000,149.00000,156.00000,1094800
08/09/2007,0000,161.00000,166.50000,161.00000,166.50000,2330000
08/10/2007,0000,166.00000,174.00000,164.00000,171.00000,4971000
08/13/2007,0000,174.00000,175.00000,166.50000,167.00000,1997700
08/14/2007,0000,168.50000,169.00000,165.00000,167.00000,1338200
08/15/2007,0000,165.00000,173.00000,164.00000,166.00000,2155200
08/16/2007,0000,166.00000,166.00000,154.50000,154.50000,1547200
08/17/2007,0000,154.50000,160.00000,154.50000,158.00000,1971400
08/20/2007,0000,168.00000,169.00000,163.50000,169.00000,1987600
08/21/2007,0000,169.50000,169.50000,162.00000,162.00000,1127100
08/22/2007,0000,163.50000,166.50000,160.50000,166.50000,667500
08/23/2007,0000,170.00000,171.00000,167.00000,168.00000,883700
08/24/2007,0000,167.00000,173.00000,167.00000,169.00000,1428100
08/27/2007,0000,173.00000,173.00000,167.00000,167.00000,649400
08/28/2007,0000,169.00000,178.50000,167.00000,178.50000,1860300
08/29/2007,0000,178.50000,187.50000,177.00000,179.00000,6243600
08/30/2007,0000,183.00000,184.00000,175.00000,175.00000,1747200
08/31/2007,0000,175.50000,184.00000,175.50000,181.00000,1439200
09/03/2007,0000,183.00000,185.00000,178.00000,179.00000,1138200
09/04/2007,0000,182.00000,182.00000,171.00000,174.00000,1216000
09/05/2007,0000,177.00000,184.50000,174.00000,179.50000,1899700
09/06/2007,0000,179.50000,181.50000,177.00000,178.00000,1631100
09/07/2007,0000,169.00000,173.00000,169.00000,170.50000,1438000
09/10/2007,0000,167.00000,167.00000,160.00000,163.50000,2379000
09/11/2007,0000,163.50000,168.00000,163.50000,167.50000,866000
09/12/2007,0000,169.50000,177.00000,169.00000,173.50000,2213000
09/13/2007,0000,175.00000,176.00000,173.00000,173.50000,986000
09/14/2007,0000,176.00000,179.50000,174.50000,175.00000,2310000
09/17/2007,0000,176.00000,176.50000,169.00000,169.00000,1101000
09/19/2007,0000,172.00000,172.00000,162.50000,166.50000,1453000
09/20/2007,0000,169.00000,172.50000,167.50000,169.00000,1053000
09/21/2007,0000,171.50000,172.00000,167.50000,171.50000,748000
09/26/2007,0000,172.00000,173.00000,167.50000,168.50000,643000
09/27/2007,0000,170.00000,172.50000,168.00000,172.00000,1228000
09/28/2007,0000,176.00000,178.00000,173.50000,174.00000,1874000
10/01/2007,0000,174.50000,175.00000,166.50000,168.00000,1600000
10/02/2007,0000,169.00000,170.50000,166.50000,166.50000,943000
10/03/2007,0000,167.00000,169.00000,165.00000,165.50000,823000
10/04/2007,0000,165.50000,169.00000,165.50000,169.00000,521000
10/05/2007,0000,170.00000,171.00000,165.50000,166.00000,948000
10/08/2007,0000,168.00000,168.00000,165.50000,166.00000,398000
10/09/2007,0000,167.00000,169.00000,156.00000,163.00000,1042000
10/11/2007,0000,165.00000,166.50000,161.00000,162.50000,480000
10/12/2007,0000,162.50000,163.50000,160.00000,160.00000,430000
10/15/2007,0000,161.00000,161.00000,157.00000,159.50000,582000
10/16/2007,0000,159.50000,161.50000,158.00000,158.50000,609000
10/17/2007,0000,159.00000,159.00000,154.50000,156.00000,772000
10/18/2007,0000,157.00000,161.00000,156.00000,158.50000,2626000
10/19/2007,0000,158.50000,159.00000,155.50000,158.50000,715000
10/22/2007,0000,155.50000,157.00000,155.00000,156.00000,436000
10/23/2007,0000,157.00000,161.50000,157.00000,160.00000,2260000
10/24/2007,0000,161.00000,161.50000,156.50000,156.50000,771000
10/25/2007,0000,157.00000,160.00000,157.00000,157.00000,443000
10/26/2007,0000,159.00000,159.00000,155.00000,155.00000,556000
10/29/2007,0000,155.50000,161.00000,155.50000,161.00000,824000
10/30/2007,0000,161.00000,163.00000,157.00000,159.00000,647000
10/31/2007,0000,159.00000,161.50000,157.00000,159.00000,550000
11/01/2007,0000,161.00000,161.00000,156.50000,158.00000,829000
11/02/2007,0000,154.50000,155.00000,147.00000,147.50000,2062000
11/05/2007,0000,147.00000,147.00000,141.50000,142.50000,1517000
11/06/2007,0000,143.50000,145.00000,138.50000,138.50000,1242000
11/07/2007,0000,142.00000,148.00000,140.00000,148.00000,1865000
11/08/2007,0000,144.00000,144.50000,139.00000,140.00000,936000
11/09/2007,0000,141.00000,143.00000,130.50000,135.00000,1935000
11/12/2007,0000,128.00000,131.00000,127.00000,127.00000,1075000
11/13/2007,0000,130.50000,131.50000,125.50000,130.50000,1425000
11/14/2007,0000,135.00000,139.50000,133.00000,139.00000,830000
11/15/2007,0000,136.00000,138.50000,135.00000,135.50000,399000
11/16/2007,0000,132.00000,135.00000,132.00000,135.00000,300000
11/19/2007,0000,138.00000,138.50000,134.00000,135.00000,233000
11/20/2007,0000,130.50000,135.00000,129.50000,135.00000,567000
11/21/2007,0000,134.50000,137.00000,131.00000,131.00000,335000
11/22/2007,0000,134.00000,134.00000,130.00000,130.00000,450000
11/23/2007,0000,131.00000,131.50000,127.00000,127.00000,483000
11/26/2007,0000,130.00000,130.00000,126.50000,127.50000,405000
11/27/2007,0000,120.00000,129.00000,120.00000,128.50000,486000
11/28/2007,0000,129.00000,129.50000,125.00000,125.00000,325000
11/29/2007,0000,128.00000,129.50000,125.00000,125.00000,662000
11/30/2007,0000,126.00000,130.00000,126.00000,129.00000,559000
12/03/2007,0000,129.00000,132.00000,129.00000,129.00000,527000
12/04/2007,0000,129.00000,132.00000,129.00000,132.00000,252000
12/05/2007,0000,132.00000,134.50000,131.00000,133.50000,485000
12/06/2007,0000,135.50000,135.50000,130.00000,130.00000,499000
12/07/2007,0000,132.00000,134.50000,131.50000,132.00000,832000
12/10/2007,0000,131.50000,133.00000,130.50000,130.50000,223000
12/11/2007,0000,131.50000,131.50000,129.00000,129.00000,213000
12/12/2007,0000,128.50000,130.00000,127.00000,130.00000,244000
12/13/2007,0000,130.00000,130.00000,126.00000,126.00000,380000
12/14/2007,0000,126.00000,126.00000,121.00000,123.00000,436000
12/17/2007,0000,120.00000,123.00000,114.50000,114.50000,533000
12/18/2007,0000,110.00000,116.50000,106.50000,110.00000,1583000
12/19/2007,0000,113.50000,116.00000,112.00000,116.00000,656000
12/20/2007,0000,116.00000,119.50000,113.50000,115.00000,473000
12/21/2007,0000,116.00000,118.00000,112.00000,116.00000,474000
12/24/2007,0000,119.00000,124.00000,117.00000,121.50000,786000
12/25/2007,0000,124.00000,125.00000,121.00000,122.00000,312000
12/26/2007,0000,122.00000,123.50000,120.00000,123.50000,291000
12/27/2007,0000,123.50000,128.50000,123.00000,128.00000,831000
12/28/2007,0000,128.00000,132.50000,126.50000,130.00000,468000
12/31/2007,0000,132.00000,132.00000,128.50000,129.50000,448000
01/02/2008,0000,129.50000,131.50000,126.50000,127.50000,312000
01/03/2008,0000,125.00000,126.00000,122.00000,124.00000,360000
01/04/2008,0000,124.00000,126.00000,122.50000,123.00000,276000
01/07/2008,0000,120.00000,121.00000,117.00000,120.00000,492000
01/08/2008,0000,121.00000,124.00000,118.50000,122.00000,766000
01/09/2008,0000,118.50000,126.00000,118.50000,126.00000,504000
01/10/2008,0000,128.00000,131.00000,127.00000,128.00000,637000
01/11/2008,0000,128.00000,129.00000,124.00000,125.00000,481000
01/14/2008,0000,126.00000,128.00000,121.00000,124.00000,690000
01/15/2008,0000,129.00000,131.00000,126.00000,131.00000,1157000
01/16/2008,0000,128.00000,131.00000,127.00000,127.50000,649000
01/17/2008,0000,128.00000,130.00000,127.00000,128.00000,350000
01/18/2008,0000,127.00000,131.00000,123.00000,130.00000,392000
01/21/2008,0000,130.50000,130.50000,126.50000,127.00000,273000
01/22/2008,0000,118.50000,122.00000,118.50000,118.50000,628000
01/23/2008,0000,120.50000,120.50000,113.50000,113.50000,623000
01/24/2008,0000,117.00000,117.00000,106.00000,110.00000,805000
01/25/2008,0000,102.50000,112.50000,102.50000,111.00000,868000
01/28/2008,0000,106.00000,111.00000,105.50000,106.00000,390000
01/29/2008,0000,107.50000,108.50000,106.00000,106.50000,241000
01/30/2008,0000,108.00000,110.00000,107.50000,108.00000,271000
01/31/2008,0000,110.00000,111.00000,107.50000,109.50000,433000
02/01/2008,0000,112.00000,113.50000,111.00000,113.00000,299000
02/12/2008,0000,111.00000,111.00000,105.50000,105.50000,533000
02/13/2008,0000,105.50000,108.00000,103.50000,105.00000,318000
02/14/2008,0000,106.00000,111.00000,106.00000,110.50000,251000
02/15/2008,0000,109.00000,114.50000,107.50000,114.00000,337000
02/18/2008,0000,115.00000,121.50000,115.00000,121.50000,658000
02/19/2008,0000,123.00000,124.00000,119.00000,121.00000,490000
02/20/2008,0000,121.00000,122.00000,118.50000,120.00000,479000
02/21/2008,0000,121.00000,123.50000,121.00000,123.50000,558000
02/22/2008,0000,122.00000,123.00000,122.00000,122.00000,332000
02/25/2008,0000,125.00000,126.00000,123.50000,124.00000,470000
02/26/2008,0000,126.00000,126.00000,124.50000,126.00000,390000
02/27/2008,0000,127.00000,130.00000,126.00000,127.00000,557000
02/29/2008,0000,126.50000,127.50000,125.50000,127.00000,164000
03/03/2008,0000,124.00000,125.00000,120.50000,122.00000,222000
03/04/2008,0000,122.00000,125.00000,122.00000,125.00000,293000
03/05/2008,0000,127.00000,127.00000,123.00000,124.00000,243000
03/06/2008,0000,127.00000,129.00000,124.00000,128.50000,411000
03/07/2008,0000,127.00000,134.00000,126.50000,131.00000,707000
03/10/2008,0000,131.00000,131.00000,127.00000,128.00000,419000
03/11/2008,0000,126.00000,128.50000,126.00000,127.00000,302000
03/12/2008,0000,130.00000,130.00000,127.50000,129.00000,324000
03/13/2008,0000,128.00000,129.00000,125.00000,125.00000,178000
03/14/2008,0000,126.00000,128.50000,125.00000,125.00000,370000
03/18/2008,0000,123.00000,124.50000,122.50000,124.00000,244000
03/19/2008,0000,124.50000,125.50000,123.00000,124.00000,177000
03/20/2008,0000,124.00000,125.00000,122.50000,124.50000,192000
03/21/2008,0000,125.00000,127.50000,125.00000,125.50000,362000
03/25/2008,0000,129.00000,130.50000,128.00000,129.50000,360000
03/26/2008,0000,130.00000,138.00000,129.00000,136.50000,1205000
03/27/2008,0000,134.00000,136.50000,133.50000,133.50000,474000
03/28/2008,0000,134.50000,135.00000,131.50000,134.50000,221000
03/31/2008,0000,134.00000,134.50000,132.50000,133.00000,160000
04/01/2008,0000,134.50000,135.50000,133.50000,133.50000,301000
04/02/2008,0000,135.00000,137.50000,135.00000,136.00000,431000
04/03/2008,0000,136.00000,137.50000,135.00000,137.50000,487000
04/07/2008,0000,138.50000,139.50000,136.50000,136.50000,247000
04/08/2008,0000,136.00000,137.00000,134.00000,134.50000,259000
04/09/2008,0000,134.50000,136.50000,133.50000,134.00000,226000
04/10/2008,0000,135.00000,136.00000,134.00000,134.00000,455000
04/11/2008,0000,134.00000,136.50000,134.00000,135.00000,276000
04/14/2008,0000,135.00000,138.50000,134.00000,138.50000,564000
04/15/2008,0000,139.00000,147.00000,139.00000,142.00000,775000
04/16/2008,0000,145.00000,148.50000,142.50000,146.50000,992000
04/17/2008,0000,149.00000,149.00000,144.00000,147.00000,759000
04/18/2008,0000,147.00000,148.50000,146.00000,146.50000,280000
04/21/2008,0000,148.50000,151.00000,143.50000,147.50000,998000
04/22/2008,0000,148.00000,148.00000,145.50000,147.00000,297000
04/23/2008,0000,148.00000,154.00000,146.00000,150.00000,1022000
04/24/2008,0000,151.00000,155.00000,149.00000,149.00000,922000
04/25/2008,0000,152.00000,152.50000,149.00000,149.50000,925000
04/28/2008,0000,152.00000,152.00000,145.00000,149.00000,619000
04/29/2008,0000,148.00000,155.00000,147.50000,155.00000,916000
04/30/2008,0000,155.00000,158.00000,152.50000,158.00000,972000
05/02/2008,0000,159.00000,159.50000,155.00000,156.00000,397000
05/05/2008,0000,156.00000,158.00000,153.00000,156.00000,638000
05/06/2008,0000,156.50000,160.00000,156.00000,159.50000,879000
05/07/2008,0000,160.00000,162.50000,156.50000,156.50000,1415000
05/08/2008,0000,156.00000,157.00000,154.50000,155.00000,354000
05/09/2008,0000,155.00000,155.00000,150.00000,150.00000,601000
05/12/2008,0000,151.00000,151.50000,148.00000,150.50000,628000
05/13/2008,0000,150.50000,153.00000,150.00000,151.50000,521000
05/14/2008,0000,151.50000,157.50000,151.00000,157.00000,915000
05/15/2008,0000,158.00000,159.00000,157.00000,158.50000,603000
05/16/2008,0000,160.00000,160.50000,157.00000,157.50000,622000
05/19/2008,0000,158.00000,159.50000,156.50000,159.50000,261000
05/20/2008,0000,159.50000,160.00000,158.50000,158.50000,518000
05/21/2008,0000,158.00000,158.50000,156.50000,156.50000,148000
05/22/2008,0000,153.00000,157.50000,153.00000,156.50000,385000
05/23/2008,0000,157.00000,157.50000,154.00000,156.00000,368000
05/26/2008,0000,156.00000,156.00000,150.00000,151.50000,461000
05/27/2008,0000,151.00000,153.00000,149.00000,151.50000,429000
05/28/2008,0000,155.50000,155.50000,150.00000,150.00000,324000
05/29/2008,0000,150.50000,152.50000,150.50000,150.50000,161000
05/30/2008,0000,152.00000,152.00000,150.00000,152.00000,250000
06/02/2008,0000,153.00000,153.50000,152.50000,153.00000,85000
06/03/2008,0000,153.00000,153.00000,149.50000,150.00000,182000
06/04/2008,0000,150.00000,152.00000,150.00000,151.00000,100000
06/05/2008,0000,153.00000,153.50000,150.50000,153.50000,210000
06/06/2008,0000,154.00000,154.50000,151.00000,151.00000,198000
06/10/2008,0000,149.00000,150.50000,147.00000,149.00000,374000
06/11/2008,0000,149.50000,150.50000,148.00000,149.00000,287000
06/12/2008,0000,148.00000,148.00000,146.00000,147.00000,355000
06/13/2008,0000,148.00000,148.00000,146.00000,147.50000,136000
06/16/2008,0000,149.50000,151.00000,149.50000,151.00000,299000
06/17/2008,0000,151.00000,151.50000,149.50000,151.00000,114000
06/18/2008,0000,151.00000,158.00000,151.00000,157.50000,451000
06/19/2008,0000,157.00000,157.00000,154.50000,156.50000,179000
06/20/2008,0000,157.00000,157.50000,154.00000,156.50000,332000
06/23/2008,0000,155.00000,155.00000,153.00000,153.00000,137000
06/24/2008,0000,152.00000,154.00000,147.00000,147.00000,256000
06/25/2008,0000,147.00000,149.50000,141.00000,149.50000,485000
06/26/2008,0000,149.50000,149.50000,145.00000,145.00000,126000
06/27/2008,0000,136.00000,139.00000,136.00000,136.00000,205000
06/30/2008,0000,140.00000,145.50000,140.00000,145.00000,1051000
07/01/2008,0000,143.00000,145.00000,140.00000,142.00000,283000
07/02/2008,0000,142.50000,147.00000,142.00000,142.50000,353000
07/03/2008,0000,140.00000,141.00000,136.00000,139.00000,781000
07/04/2008,0000,139.00000,140.00000,137.00000,138.00000,201000
07/07/2008,0000,138.00000,142.00000,136.00000,142.00000,253000
07/08/2008,0000,141.00000,144.00000,138.00000,138.00000,284000
07/09/2008,0000,140.00000,143.50000,138.50000,140.00000,335000
07/10/2008,0000,140.00000,141.00000,138.50000,140.00000,443000
07/11/2008,0000,139.00000,140.00000,137.00000,139.50000,270000
07/14/2008,0000,139.00000,139.00000,137.00000,137.50000,189000
07/15/2008,0000,136.50000,137.00000,128.00000,128.00000,555000
07/16/2008,0000,130.00000,136.00000,129.00000,133.00000,657000
07/17/2008,0000,138.00000,142.00000,134.50000,142.00000,487000
07/18/2008,0000,143.00000,143.00000,139.00000,139.00000,152000
07/21/2008,0000,143.00000,148.50000,142.00000,146.50000,460000
07/22/2008,0000,147.00000,148.50000,145.50000,148.00000,231000
07/23/2008,0000,150.50000,152.00000,149.00000,150.50000,548000
07/24/2008,0000,151.00000,153.00000,150.00000,151.50000,227000
07/25/2008,0000,149.00000,150.50000,148.00000,150.00000,272000
07/29/2008,0000,146.00000,149.50000,146.00000,148.00000,130000
07/30/2008,0000,150.00000,152.00000,149.00000,149.00000,287000
07/31/2008,0000,151.50000,152.50000,148.50000,152.00000,615000
08/01/2008,0000,151.00000,151.00000,141.50000,145.00000,373000
08/04/2008,0000,142.50000,146.00000,142.50000,145.00000,110000
08/05/2008,0000,145.00000,147.00000,143.00000,147.00000,88000
08/06/2008,0000,150.00000,151.00000,149.00000,149.50000,313000
08/07/2008,0000,151.00000,151.00000,146.00000,147.00000,250000
08/08/2008,0000,148.00000,153.50000,147.00000,151.00000,477000
08/11/2008,0000,154.00000,154.50000,151.50000,151.50000,195000
08/12/2008,0000,151.50000,152.00000,149.00000,150.00000,214000
08/13/2008,0000,150.00000,151.50000,149.00000,150.00000,172000
08/14/2008,0000,151.00000,151.00000,148.50000,149.50000,214000
08/15/2008,0000,150.00000,151.00000,146.50000,146.50000,254000
08/18/2008,0000,146.50000,147.00000,143.00000,143.00000,133000
08/19/2008,0000,141.00000,144.00000,140.00000,143.00000,123000
08/20/2008,0000,142.00000,150.00000,142.00000,149.50000,340000
08/21/2008,0000,147.00000,148.50000,147.00000,148.50000,130000
08/22/2008,0000,148.50000,150.50000,147.50000,149.00000,275000
08/25/2008,0000,152.00000,152.00000,150.00000,150.00000,239000
08/26/2008,0000,149.50000,150.50000,147.50000,150.00000,262000
08/27/2008,0000,150.00000,153.50000,149.00000,152.50000,445000
08/28/2008,0000,153.00000,153.50000,151.00000,153.00000,426000
08/29/2008,0000,154.00000,158.50000,153.00000,158.00000,921000
09/01/2008,0000,156.00000,157.00000,153.00000,153.00000,416000
09/02/2008,0000,155.00000,155.00000,151.50000,153.00000,252000
09/03/2008,0000,153.00000,157.00000,153.00000,154.00000,307000
09/04/2008,0000,154.50000,156.00000,154.00000,154.50000,496000
09/05/2008,0000,152.00000,154.50000,151.00000,154.00000,815000
09/08/2008,0000,156.00000,162.00000,156.00000,160.00000,1045000
09/09/2008,0000,147.00000,147.50000,140.00000,143.50000,1043000
09/10/2008,0000,143.00000,152.00000,140.00000,152.00000,552000
09/11/2008,0000,152.00000,153.50000,147.00000,147.00000,430000
09/12/2008,0000,150.00000,151.00000,145.00000,148.00000,440000
09/15/2008,0000,147.00000,147.00000,142.00000,142.00000,213000
09/16/2008,0000,138.00000,140.00000,132.50000,132.50000,432000
09/17/2008,0000,138.00000,141.00000,132.50000,133.00000,502000
09/18/2008,0000,130.00000,138.50000,127.00000,138.50000,552000
09/19/2008,0000,145.00000,148.00000,140.00000,146.50000,731000
09/22/2008,0000,148.00000,148.00000,144.00000,147.00000,251000
09/23/2008,0000,145.00000,146.00000,144.00000,145.00000,297000
09/24/2008,0000,145.00000,145.50000,141.00000,142.50000,299000
09/25/2008,0000,140.50000,143.00000,140.00000,140.00000,268000
09/26/2008,0000,139.00000,139.00000,130.50000,131.00000,412000
09/30/2008,0000,122.00000,123.00000,122.00000,123.00000,183000
10/01/2008,0000,127.00000,128.00000,125.00000,125.00000,124000
10/02/2008,0000,125.00000,128.50000,121.00000,122.00000,211000
10/03/2008,0000,118.00000,128.50000,118.00000,128.50000,176000
10/06/2008,0000,128.50000,130.00000,125.00000,126.50000,147000
10/07/2008,0000,123.00000,127.50000,122.50000,125.00000,204000
10/08/2008,0000,124.00000,128.00000,123.00000,123.00000,181000
10/09/2008,0000,120.00000,130.00000,120.00000,128.00000,498000
10/13/2008,0000,125.00000,127.00000,124.00000,127.00000,198000
10/14/2008,0000,135.50000,135.50000,132.00000,135.00000,294000
10/15/2008,0000,133.00000,133.00000,130.50000,130.50000,142000
10/16/2008,0000,126.00000,126.00000,126.00000,126.00000,68000
10/17/2008,0000,127.50000,127.50000,122.00000,123.00000,124000
10/20/2008,0000,120.00000,122.50000,119.00000,122.00000,285000
10/21/2008,0000,123.00000,124.50000,121.50000,122.00000,207000
10/22/2008,0000,122.00000,126.50000,121.50000,124.00000,163000
10/23/2008,0000,120.50000,124.00000,120.50000,122.50000,107000
10/24/2008,0000,121.00000,122.00000,118.50000,118.50000,316000
10/27/2008,0000,113.50000,114.00000,110.50000,110.50000,236000
10/28/2008,0000,103.50000,112.00000,103.00000,110.00000,348000
10/29/2008,0000,117.00000,117.50000,114.00000,115.00000,363000
10/30/2008,0000,116.00000,123.00000,116.00000,123.00000,260000
10/31/2008,0000,127.00000,131.50000,122.50000,131.50000,721000
11/03/2008,0000,131.50000,133.50000,126.50000,131.00000,336000
11/04/2008,0000,129.00000,129.50000,127.00000,128.50000,64000
11/05/2008,0000,128.50000,130.00000,127.00000,127.00000,148000
11/06/2008,0000,125.00000,125.00000,118.50000,118.50000,180000
11/07/2008,0000,111.00000,126.50000,111.00000,125.50000,298000
11/10/2008,0000,125.00000,125.00000,121.00000,122.00000,70000
11/11/2008,0000,120.00000,123.00000,120.00000,121.50000,62000
11/12/2008,0000,125.00000,126.50000,121.50000,122.00000,120000
11/13/2008,0000,119.00000,119.00000,114.50000,115.50000,145000
11/14/2008,0000,119.00000,120.00000,116.50000,116.50000,101000
11/17/2008,0000,114.00000,116.00000,111.00000,112.00000,94000
11/18/2008,0000,110.00000,110.00000,104.50000,104.50000,507000
11/19/2008,0000,100.00000,107.00000,97.20000,106.00000,310000
11/20/2008,0000,102.00000,103.50000,98.60000,98.60000,339000
11/21/2008,0000,95.00000,102.00000,93.00000,101.00000,332000
11/24/2008,0000,98.10000,99.00000,98.00000,98.00000,99000
11/25/2008,0000,99.90000,103.50000,99.90000,101.50000,119000
11/26/2008,0000,101.00000,104.50000,101.00000,104.50000,111000
11/27/2008,0000,106.50000,111.00000,106.00000,111.00000,183000
11/28/2008,0000,108.00000,111.00000,108.00000,108.50000,64000
12/01/2008,0000,108.00000,110.00000,107.50000,108.50000,112000
12/02/2008,0000,104.00000,104.00000,102.00000,103.00000,119000
12/03/2008,0000,103.50000,106.00000,102.00000,103.00000,125000
12/04/2008,0000,107.00000,108.00000,104.50000,106.00000,200000
12/05/2008,0000,105.00000,106.00000,104.00000,104.00000,115000
12/08/2008,0000,105.00000,111.00000,105.00000,111.00000,301000
12/09/2008,0000,111.00000,118.00000,111.00000,114.00000,499000
12/10/2008,0000,111.00000,119.00000,111.00000,118.00000,619000
12/11/2008,0000,118.00000,120.00000,116.00000,116.00000,149000
12/12/2008,0000,113.00000,116.00000,110.50000,112.00000,191000
12/15/2008,0000,114.00000,118.00000,114.00000,117.00000,181000
12/16/2008,0000,116.00000,117.00000,114.00000,115.00000,57000
12/17/2008,0000,116.00000,121.00000,113.00000,113.00000,333000
12/18/2008,0000,113.00000,117.00000,113.00000,117.00000,292000
12/19/2008,0000,114.00000,117.50000,114.00000,117.00000,238000
12/22/2008,0000,117.50000,119.00000,111.50000,111.50000,185000
12/23/2008,0000,111.50000,113.00000,106.00000,108.50000,225000
12/24/2008,0000,106.00000,110.50000,106.00000,110.50000,110000
12/25/2008,0000,111.00000,111.50000,109.00000,109.00000,60000
12/26/2008,0000,108.00000,110.50000,108.00000,110.00000,114000
12/29/2008,0000,111.00000,111.00000,109.00000,109.50000,58000
12/30/2008,0000,110.00000,115.00000,110.00000,115.00000,211000
12/31/2008,0000,113.00000,116.50000,113.00000,116.50000,170000
01/05/2009,0000,119.00000,121.00000,118.00000,118.50000,210000
01/06/2009,0000,120.00000,120.00000,118.00000,119.00000,153000
01/07/2009,0000,119.00000,120.00000,118.00000,119.00000,152000
01/08/2009,0000,119.00000,121.00000,116.50000,116.50000,305000
01/09/2009,0000,117.00000,119.00000,115.50000,118.50000,123000
01/12/2009,0000,121.00000,122.00000,119.50000,119.50000,265000
01/13/2009,0000,119.00000,120.00000,118.00000,119.50000,69000
01/14/2009,0000,119.50000,120.00000,116.50000,116.50000,274000
01/15/2009,0000,114.00000,114.00000,110.50000,111.00000,206000
01/16/2009,0000,112.50000,112.50000,110.50000,111.50000,182000
01/19/2009,0000,115.00000,116.00000,112.50000,116.00000,521000
01/20/2009,0000,116.00000,116.00000,112.00000,112.00000,215000
01/21/2009,0000,110.00000,112.00000,110.00000,111.00000,253000
02/02/2009,0000,112.00000,113.50000,109.50000,112.00000,189000
02/03/2009,0000,112.00000,119.00000,112.00000,116.00000,494000
02/04/2009,0000,118.50000,118.50000,116.00000,116.00000,206000
02/05/2009,0000,116.00000,117.00000,114.50000,115.00000,157000
02/06/2009,0000,116.50000,120.50000,116.50000,119.00000,575000
02/09/2009,0000,121.00000,122.00000,118.00000,119.00000,339000
02/10/2009,0000,117.50000,119.00000,117.00000,119.00000,166000
02/11/2009,0000,117.50000,121.00000,117.50000,120.00000,293000
02/12/2009,0000,121.00000,121.00000,117.00000,118.00000,252000
02/13/2009,0000,118.00000,120.00000,118.00000,119.50000,187000
02/16/2009,0000,119.50000,119.50000,117.00000,119.50000,118000
02/17/2009,0000,118.50000,118.50000,116.00000,117.00000,120000
02/18/2009,0000,116.00000,118.50000,116.00000,118.50000,100000
02/19/2009,0000,116.00000,118.50000,116.00000,118.00000,199000
02/20/2009,0000,116.00000,118.00000,114.50000,115.00000,219000
02/23/2009,0000,115.00000,115.00000,113.00000,115.00000,355000
02/24/2009,0000,114.50000,123.00000,114.00000,118.00000,1104000
02/25/2009,0000,119.00000,121.00000,117.00000,117.00000,914000
02/26/2009,0000,118.00000,119.00000,116.50000,117.00000,370000
02/27/2009,0000,117.00000,119.00000,116.50000,119.00000,572000
03/02/2009,0000,118.00000,118.50000,115.50000,115.50000,520000
03/03/2009,0000,114.00000,115.00000,112.00000,114.50000,458000
03/04/2009,0000,114.50000,118.50000,114.00000,118.00000,1000000
03/05/2009,0000,119.50000,123.00000,117.00000,120.00000,1236000
03/06/2009,0000,121.00000,123.00000,119.50000,122.00000,814000
03/09/2009,0000,123.00000,123.50000,119.50000,120.00000,336000
03/10/2009,0000,119.50000,122.00000,119.00000,121.50000,507000
03/11/2009,0000,123.00000,123.50000,120.50000,121.00000,518000
03/12/2009,0000,121.00000,122.00000,119.00000,119.50000,345000
03/13/2009,0000,120.00000,126.50000,120.00000,126.00000,960000
03/16/2009,0000,126.00000,127.00000,122.00000,122.50000,746000
03/17/2009,0000,122.00000,123.00000,120.00000,122.00000,465000
03/18/2009,0000,123.00000,124.00000,120.50000,120.50000,515000
03/19/2009,0000,121.00000,122.50000,120.50000,121.00000,439000
03/20/2009,0000,122.00000,122.00000,119.50000,120.00000,274000
03/23/2009,0000,120.50000,123.00000,120.00000,123.00000,418000
03/24/2009,0000,125.00000,129.00000,124.50000,125.50000,1206000
03/25/2009,0000,125.00000,127.50000,125.00000,127.00000,686000
03/26/2009,0000,128.00000,130.50000,126.00000,126.50000,1078000
03/27/2009,0000,127.00000,127.50000,124.00000,124.50000,628000
03/30/2009,0000,124.00000,131.00000,123.00000,125.00000,1434000
03/31/2009,0000,127.00000,127.00000,125.00000,125.00000,653000
04/01/2009,0000,126.00000,127.00000,124.00000,124.50000,971000
04/02/2009,0000,126.00000,126.00000,123.50000,124.00000,867000
04/03/2009,0000,125.00000,125.00000,121.00000,121.50000,1328000
04/06/2009,0000,122.50000,123.50000,120.00000,120.50000,811000
04/07/2009,0000,121.00000,122.00000,120.00000,121.00000,551000
04/08/2009,0000,121.00000,121.00000,117.00000,118.00000,1194000
04/09/2009,0000,119.50000,122.50000,119.50000,122.50000,1019000
04/10/2009,0000,124.00000,126.00000,120.50000,125.50000,1461000
04/13/2009,0000,125.50000,125.50000,123.50000,124.00000,983000
04/14/2009,0000,125.00000,132.50000,124.50000,132.50000,5303000
04/15/2009,0000,133.50000,138.00000,131.50000,135.00000,3665000
04/16/2009,0000,138.00000,138.50000,132.50000,133.00000,1940000
04/17/2009,0000,136.00000,139.50000,129.00000,130.00000,3126000
04/20/2009,0000,131.50000,132.50000,127.00000,132.50000,816000
04/21/2009,0000,131.00000,132.00000,129.00000,131.00000,614000
04/22/2009,0000,131.50000,135.00000,129.50000,130.50000,1197000
04/23/2009,0000,131.00000,133.00000,128.50000,129.00000,921000
04/24/2009,0000,130.00000,138.00000,130.00000,138.00000,2865000
04/27/2009,0000,140.00000,144.50000,136.00000,140.00000,3779000
04/28/2009,0000,143.00000,144.00000,136.00000,136.00000,1761000
04/29/2009,0000,137.50000,138.00000,128.00000,128.50000,2113000
04/30/2009,0000,134.00000,137.00000,132.00000,136.00000,2138000
05/04/2009,0000,138.00000,139.00000,130.50000,133.50000,3604000
05/05/2009,0000,133.50000,137.50000,130.50000,132.00000,2818000
05/06/2009,0000,132.00000,141.00000,132.00000,141.00000,3794000
05/07/2009,0000,142.00000,150.50000,138.50000,148.00000,5574000
05/08/2009,0000,146.50000,155.50000,145.00000,153.50000,3254000
05/11/2009,0000,150.00000,151.50000,148.00000,148.00000,1742000
05/12/2009,0000,146.00000,146.00000,140.00000,141.00000,1331000
05/13/2009,0000,141.00000,145.00000,141.00000,142.50000,1812000
05/14/2009,0000,140.00000,146.00000,140.00000,142.00000,1477000
05/15/2009,0000,142.50000,148.00000,142.50000,144.50000,1614000
05/18/2009,0000,144.50000,145.00000,139.00000,139.50000,1444000
05/19/2009,0000,142.50000,145.00000,141.50000,144.00000,1360000
05/20/2009,0000,145.00000,148.00000,144.00000,145.00000,1299000
05/21/2009,0000,145.00000,154.50000,145.00000,152.00000,2255000
05/22/2009,0000,150.00000,154.50000,150.00000,153.00000,1873000
05/25/2009,0000,154.00000,163.50000,154.00000,163.50000,4371000
05/26/2009,0000,164.50000,170.00000,152.50000,152.50000,3330000
05/27/2009,0000,155.00000,160.00000,150.00000,158.00000,2533000
06/01/2009,0000,159.00000,161.50000,148.00000,158.00000,2862000
06/02/2009,0000,159.50000,161.00000,152.00000,152.50000,2409000
06/03/2009,0000,152.00000,155.00000,151.00000,153.00000,832000
06/04/2009,0000,153.00000,155.00000,150.00000,150.50000,754000
06/05/2009,0000,151.50000,156.00000,150.00000,150.00000,1268000
06/08/2009,0000,153.00000,158.00000,148.00000,148.00000,2389000
06/09/2009,0000,148.00000,148.00000,138.00000,138.00000,2385000
06/10/2009,0000,140.00000,142.00000,133.00000,135.00000,1559000
06/11/2009,0000,136.00000,139.00000,135.00000,138.50000,970000
06/12/2009,0000,139.00000,140.50000,135.00000,135.00000,869000
06/15/2009,0000,132.00000,134.00000,128.50000,130.00000,1199000
06/16/2009,0000,130.00000,132.00000,128.50000,131.00000,493000
06/17/2009,0000,131.00000,132.00000,126.00000,126.50000,1765000
06/18/2009,0000,126.50000,128.00000,118.00000,119.00000,2682000
06/19/2009,0000,120.00000,121.50000,119.00000,121.00000,1628000
06/22/2009,0000,121.00000,124.00000,120.00000,123.00000,1100000
06/23/2009,0000,121.00000,124.00000,120.50000,121.50000,961000
06/24/2009,0000,122.50000,125.00000,121.50000,122.50000,726000
06/25/2009,0000,123.50000,128.50000,123.00000,126.50000,1738000
06/26/2009,0000,128.00000,129.00000,125.00000,125.00000,1453000
06/29/2009,0000,125.00000,126.50000,123.00000,123.00000,720000
06/30/2009,0000,124.00000,125.00000,122.00000,122.50000,528000
07/01/2009,0000,123.00000,127.50000,123.00000,127.50000,1216000
07/02/2009,0000,127.50000,128.50000,125.00000,127.00000,1701000
07/03/2009,0000,125.00000,127.00000,125.00000,126.50000,1560000
07/06/2009,0000,126.00000,131.50000,126.00000,128.00000,2015000
07/07/2009,0000,129.00000,136.50000,128.50000,136.50000,6678000
07/08/2009,0000,135.00000,137.00000,132.00000,134.00000,2713000
07/09/2009,0000,136.50000,141.50000,136.50000,137.50000,4041000
07/10/2009,0000,137.50000,138.50000,133.00000,133.00000,1284000
07/13/2009,0000,133.00000,134.00000,129.00000,132.00000,1222000
07/14/2009,0000,134.00000,140.00000,133.00000,140.00000,2233000
07/15/2009,0000,141.00000,144.50000,139.00000,142.00000,2635000
07/16/2009,0000,145.00000,148.00000,141.00000,143.00000,2357000
07/17/2009,0000,144.00000,146.00000,140.00000,146.00000,2207000
07/20/2009,0000,149.00000,150.00000,146.50000,146.50000,1948000
07/21/2009,0000,147.00000,147.50000,142.00000,142.00000,1541000
07/22/2009,0000,144.00000,144.50000,140.00000,140.50000,1860000
07/23/2009,0000,142.00000,143.00000,140.00000,140.50000,1434000
07/24/2009,0000,142.00000,142.50000,138.50000,138.50000,1485000
07/27/2009,0000,138.50000,141.00000,138.50000,140.50000,581000
07/28/2009,0000,141.00000,145.50000,141.00000,143.50000,1619000
07/29/2009,0000,144.50000,149.50000,143.50000,145.00000,2686000
07/30/2009,0000,147.00000,147.00000,143.00000,144.00000,1226000
07/31/2009,0000,145.00000,149.00000,143.50000,145.00000,2483000
08/03/2009,0000,145.50000,147.00000,142.50000,147.00000,1830000
08/04/2009,0000,149.00000,151.50000,146.00000,146.00000,3108000
08/05/2009,0000,146.50000,147.00000,140.50000,140.50000,1806000
08/06/2009,0000,141.00000,142.00000,139.00000,140.00000,1393000
08/10/2009,0000,139.00000,143.50000,139.00000,142.00000,833000
08/11/2009,0000,138.00000,139.00000,135.00000,137.50000,2128000
08/12/2009,0000,130.00000,131.50000,128.00000,129.00000,5890000
08/13/2009,0000,133.00000,137.00000,131.00000,137.00000,5593000
08/14/2009,0000,137.00000,137.00000,132.00000,135.00000,2108000
08/17/2009,0000,134.00000,134.00000,131.00000,132.50000,915000
08/18/2009,0000,130.00000,132.50000,124.00000,129.50000,3190000
08/19/2009,0000,129.50000,130.00000,124.50000,126.00000,1792000
08/20/2009,0000,126.00000,126.00000,121.00000,124.00000,1548000
08/21/2009,0000,126.00000,126.50000,122.00000,122.00000,1518000
08/24/2009,0000,125.00000,125.50000,123.00000,125.00000,1326000
08/25/2009,0000,125.00000,125.50000,123.50000,124.50000,871000
08/26/2009,0000,125.50000,125.50000,121.50000,122.00000,780000
08/27/2009,0000,122.00000,125.50000,122.00000,124.00000,929000
08/28/2009,0000,124.50000,126.00000,124.00000,124.50000,671000
08/31/2009,0000,126.00000,131.50000,125.50000,130.50000,2057000
09/01/2009,0000,131.00000,132.50000,128.50000,131.50000,1552000
09/02/2009,0000,131.50000,134.00000,130.00000,133.50000,2173000
09/03/2009,0000,134.00000,134.00000,131.50000,132.00000,1136000
09/04/2009,0000,134.00000,134.00000,131.50000,133.00000,1700000
09/07/2009,0000,134.00000,134.00000,130.50000,132.00000,1490000
09/08/2009,0000,132.00000,134.00000,131.50000,133.00000,2938000
09/09/2009,0000,126.50000,128.00000,124.50000,124.50000,2066000
09/10/2009,0000,125.50000,127.00000,122.00000,122.00000,1081000
09/11/2009,0000,122.50000,123.50000,121.50000,123.50000,490000
09/14/2009,0000,123.50000,125.50000,123.00000,124.00000,629000
09/15/2009,0000,125.00000,126.00000,125.00000,125.50000,482000
09/16/2009,0000,127.00000,130.00000,126.00000,129.00000,1708000
09/17/2009,0000,130.00000,130.00000,127.50000,127.50000,1096000
09/18/2009,0000,127.50000,133.00000,127.00000,132.50000,2681000
09/21/2009,0000,131.00000,139.50000,131.00000,137.50000,3661000
09/22/2009,0000,137.00000,141.00000,136.00000,137.50000,3137000
09/23/2009,0000,137.50000,139.50000,134.50000,137.50000,2903000
09/24/2009,0000,138.00000,139.50000,135.50000,135.50000,1194000
09/25/2009,0000,135.00000,135.50000,132.00000,132.00000,804000
09/28/2009,0000,132.00000,133.00000,129.00000,130.00000,768000
09/29/2009,0000,130.00000,133.00000,130.00000,132.00000,469000
09/30/2009,0000,132.00000,133.00000,131.50000,131.50000,453000
10/01/2009,0000,133.00000,135.00000,132.50000,135.00000,839000
10/02/2009,0000,134.00000,134.50000,132.50000,132.50000,460000
10/05/2009,0000,135.00000,135.00000,132.00000,132.00000,322000
10/06/2009,0000,134.00000,134.00000,131.00000,131.50000,793000
10/07/2009,0000,132.00000,133.00000,129.50000,129.50000,614000
10/08/2009,0000,131.00000,132.00000,128.00000,128.00000,579000
10/09/2009,0000,130.50000,130.50000,125.50000,128.50000,690000
10/12/2009,0000,130.00000,130.00000,127.50000,129.00000,316000
10/13/2009,0000,129.00000,130.50000,128.00000,128.00000,822000
10/14/2009,0000,129.50000,129.50000,128.00000,129.00000,457000
10/15/2009,0000,130.00000,130.00000,128.00000,130.00000,670000
10/16/2009,0000,130.50000,130.50000,127.00000,127.00000,790000
10/19/2009,0000,127.00000,128.00000,126.00000,127.50000,717000
10/20/2009,0000,128.00000,130.50000,127.50000,130.00000,1210000
10/21/2009,0000,130.00000,131.00000,128.50000,130.50000,672000
10/22/2009,0000,131.50000,132.50000,129.00000,130.50000,876000
10/23/2009,0000,130.50000,132.00000,130.00000,131.00000,689000
10/26/2009,0000,131.00000,132.50000,128.50000,129.00000,749000
10/27/2009,0000,128.00000,129.50000,126.00000,129.50000,434000
10/28/2009,0000,129.50000,133.00000,129.50000,132.50000,1141000
10/29/2009,0000,131.00000,131.00000,126.00000,128.00000,660000
10/30/2009,0000,128.00000,129.00000,126.50000,127.00000,397000
11/02/2009,0000,126.00000,128.00000,125.00000,128.00000,403000
11/03/2009,0000,128.00000,128.50000,126.00000,128.50000,402000
11/04/2009,0000,127.50000,132.00000,127.50000,132.00000,652000
11/05/2009,0000,132.00000,132.00000,128.50000,129.00000,311000
11/06/2009,0000,130.50000,138.00000,128.50000,136.00000,3920000
11/09/2009,0000,136.00000,137.00000,134.50000,135.50000,1579000
11/10/2009,0000,134.00000,136.00000,133.00000,134.00000,1114000
11/11/2009,0000,134.00000,137.00000,133.50000,137.00000,1291000
11/12/2009,0000,137.00000,137.50000,135.00000,135.00000,529000
11/13/2009,0000,135.00000,135.50000,131.50000,131.50000,901000
11/16/2009,0000,132.00000,138.00000,131.50000,137.50000,1353000
11/17/2009,0000,137.50000,137.50000,134.00000,134.00000,739000
11/18/2009,0000,135.50000,137.50000,134.50000,136.00000,813000
11/19/2009,0000,136.00000,139.50000,135.00000,137.00000,1818000
11/20/2009,0000,136.00000,138.00000,135.00000,135.00000,646000
11/23/2009,0000,136.50000,136.50000,134.50000,135.00000,413000
11/24/2009,0000,136.50000,138.00000,134.50000,134.50000,510000
11/25/2009,0000,134.50000,136.00000,134.00000,134.00000,465000
11/26/2009,0000,134.50000,136.00000,133.00000,133.00000,496000
11/27/2009,0000,131.50000,134.50000,130.50000,134.50000,666000
11/30/2009,0000,134.50000,136.00000,133.00000,133.00000,542000
12/01/2009,0000,133.50000,134.50000,132.50000,134.00000,348000
12/02/2009,0000,134.00000,136.50000,133.50000,133.50000,535000
12/03/2009,0000,133.50000,141.50000,133.50000,138.50000,2992000
12/04/2009,0000,139.00000,141.50000,137.00000,137.00000,1748000
12/07/2009,0000,139.00000,140.50000,137.00000,137.50000,1376000
12/08/2009,0000,139.00000,139.50000,136.50000,137.50000,441000
12/09/2009,0000,137.00000,139.50000,135.50000,138.50000,1251000
12/11/2009,0000,134.50000,137.00000,134.50000,136.00000,630000
12/14/2009,0000,137.00000,139.50000,136.50000,138.50000,1224000
12/15/2009,0000,139.50000,139.50000,136.50000,137.00000,715000
12/16/2009,0000,137.00000,137.00000,135.00000,135.00000,606000
12/17/2009,0000,135.50000,136.50000,133.50000,135.50000,711000
12/18/2009,0000,135.00000,135.50000,134.50000,134.50000,241000
12/21/2009,0000,135.00000,136.00000,134.00000,134.50000,405000
12/22/2009,0000,135.50000,136.50000,134.50000,135.00000,446000
12/23/2009,0000,135.00000,136.00000,133.50000,134.50000,581000
12/25/2009,0000,136.00000,136.50000,133.50000,134.00000,1195000
12/28/2009,0000,134.00000,135.50000,133.00000,133.50000,992000
12/29/2009,0000,134.00000,136.50000,133.50000,134.50000,781332
