DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,95.20000,96.00000,93.50000,93.50000,842900
04/03/2007,0000,93.50000,95.10000,93.20000,93.50000,943000
04/04/2007,0000,94.00000,96.20000,94.00000,94.50000,824500
04/09/2007,0000,95.20000,95.40000,92.50000,92.70000,626700
04/10/2007,0000,92.80000,93.00000,90.00000,90.80000,1108600
04/11/2007,0000,91.00000,92.80000,90.30000,91.00000,650900
04/12/2007,0000,91.00000,91.70000,90.40000,91.70000,461100
04/13/2007,0000,92.20000,92.20000,90.10000,90.40000,441600
04/16/2007,0000,91.20000,92.70000,90.90000,91.00000,553100
04/17/2007,0000,91.20000,91.80000,88.10000,88.50000,554300
04/18/2007,0000,89.00000,91.50000,89.00000,90.70000,510600
04/19/2007,0000,91.20000,91.40000,90.00000,90.40000,316200
04/20/2007,0000,91.60000,94.40000,91.10000,94.10000,1009700
04/23/2007,0000,95.50000,95.50000,92.50000,92.50000,669300
04/24/2007,0000,92.50000,93.40000,92.00000,93.10000,449600
04/25/2007,0000,93.10000,94.90000,93.10000,93.30000,652000
04/26/2007,0000,94.30000,94.40000,92.50000,92.80000,431200
04/27/2007,0000,93.00000,93.80000,92.10000,92.10000,257600
04/30/2007,0000,92.20000,92.20000,90.30000,91.20000,373700
05/02/2007,0000,92.00000,92.80000,91.20000,91.30000,394400
05/03/2007,0000,92.00000,94.40000,91.60000,93.30000,1068300
05/04/2007,0000,94.30000,94.50000,93.00000,93.00000,576100
05/07/2007,0000,94.00000,94.50000,93.60000,94.20000,543900
05/08/2007,0000,94.40000,95.60000,93.60000,93.60000,816500
05/09/2007,0000,93.80000,93.80000,91.60000,91.70000,798100
05/10/2007,0000,92.00000,92.80000,91.80000,92.00000,664700
05/11/2007,0000,91.20000,92.50000,91.20000,92.00000,538200
05/14/2007,0000,93.10000,93.10000,91.50000,92.00000,448500
05/15/2007,0000,92.80000,92.80000,91.60000,91.60000,239200
05/16/2007,0000,91.60000,92.20000,91.20000,91.50000,216200
05/17/2007,0000,92.20000,94.20000,92.00000,93.80000,909600
05/18/2007,0000,94.40000,97.50000,94.00000,97.30000,2715100
05/21/2007,0000,102.00000,103.00000,99.00000,101.50000,3911100
05/22/2007,0000,102.00000,103.00000,99.50000,103.00000,2213700
05/23/2007,0000,104.00000,105.00000,101.50000,102.00000,2354000
05/24/2007,0000,101.50000,104.00000,100.50000,100.50000,1821600
05/25/2007,0000,100.00000,103.00000,99.80000,101.00000,1153400
05/28/2007,0000,103.00000,108.00000,102.00000,108.00000,2625400
05/29/2007,0000,111.00000,111.50000,105.00000,105.00000,3275200
05/30/2007,0000,105.00000,106.00000,103.50000,103.50000,1302900
05/31/2007,0000,104.50000,109.00000,104.50000,106.00000,2808300
06/01/2007,0000,107.00000,112.00000,105.50000,106.00000,3036000
06/04/2007,0000,107.00000,108.50000,105.00000,106.50000,1358100
06/05/2007,0000,106.00000,110.00000,105.50000,108.50000,1831900
06/06/2007,0000,109.50000,113.50000,107.00000,108.00000,3067000
06/07/2007,0000,108.50000,115.50000,108.50000,115.50000,4194000
06/08/2007,0000,115.50000,123.50000,114.50000,122.00000,5222100
06/11/2007,0000,123.00000,125.00000,119.00000,121.00000,3126800
06/12/2007,0000,124.00000,127.00000,122.00000,123.00000,2203400
06/13/2007,0000,123.00000,124.00000,118.00000,118.50000,1644500
06/14/2007,0000,119.50000,124.00000,117.00000,122.50000,2562200
06/15/2007,0000,122.50000,123.50000,119.00000,119.00000,1255800
06/20/2007,0000,119.00000,121.00000,114.00000,114.00000,1291400
06/21/2007,0000,115.00000,118.00000,115.00000,116.00000,954500
06/22/2007,0000,116.00000,120.50000,116.00000,120.50000,1603100
06/25/2007,0000,125.00000,127.00000,123.50000,124.50000,3254500
06/26/2007,0000,124.50000,124.50000,121.00000,121.00000,1442100
06/27/2007,0000,121.50000,126.00000,121.50000,123.00000,1187900
06/28/2007,0000,125.00000,126.00000,122.00000,122.00000,939500
06/29/2007,0000,124.00000,124.00000,122.00000,122.50000,757800
07/02/2007,0000,123.00000,124.00000,121.00000,122.50000,703800
07/03/2007,0000,124.00000,126.00000,124.00000,124.50000,1497300
07/04/2007,0000,127.50000,133.00000,127.50000,133.00000,3758200
07/05/2007,0000,134.00000,142.00000,132.00000,142.00000,4076700
07/06/2007,0000,142.00000,151.00000,142.00000,144.00000,3847900
07/09/2007,0000,147.00000,154.00000,145.00000,154.00000,3078500
07/10/2007,0000,157.00000,164.50000,156.00000,164.50000,3422400
07/11/2007,0000,166.00000,175.00000,155.50000,157.50000,5091000
07/12/2007,0000,161.00000,163.00000,150.50000,160.00000,3177400
07/13/2007,0000,165.00000,165.00000,153.00000,153.00000,2623100
07/16/2007,0000,153.00000,156.00000,146.00000,146.00000,2056200
07/17/2007,0000,146.00000,154.00000,144.00000,153.00000,2148200
07/18/2007,0000,153.00000,158.00000,148.50000,154.00000,2201100
07/19/2007,0000,157.00000,163.50000,155.00000,158.50000,2457500
07/20/2007,0000,163.00000,164.50000,160.50000,160.50000,1558200
07/23/2007,0000,160.50000,167.00000,160.50000,162.00000,1918200
07/24/2007,0000,164.00000,166.00000,158.00000,158.50000,1919300
07/25/2007,0000,158.50000,164.00000,158.50000,162.50000,1666300
07/26/2007,0000,165.00000,166.50000,155.00000,155.50000,1767500
07/27/2007,0000,150.00000,161.00000,149.00000,158.00000,1687000
07/30/2007,0000,160.00000,161.00000,155.00000,156.00000,1035000
07/31/2007,0000,158.50000,164.00000,157.50000,163.00000,1325900
08/01/2007,0000,163.00000,174.00000,160.00000,168.00000,4084800
08/02/2007,0000,173.50000,177.00000,157.00000,160.00000,2835900
08/03/2007,0000,165.00000,165.00000,158.00000,160.00000,1584700
08/06/2007,0000,157.50000,166.00000,157.50000,161.00000,1513400
08/07/2007,0000,164.50000,166.00000,150.00000,150.00000,1705400
08/08/2007,0000,150.00000,160.00000,145.00000,160.00000,2250500
08/09/2007,0000,166.00000,169.00000,162.00000,165.00000,3009500
08/10/2007,0000,157.50000,166.50000,157.50000,165.00000,2548400
08/13/2007,0000,168.00000,168.50000,159.00000,159.00000,1311000
08/14/2007,0000,160.00000,162.00000,155.00000,155.50000,1197100
08/15/2007,0000,153.00000,155.00000,145.00000,146.00000,1615700
08/16/2007,0000,141.00000,143.00000,136.00000,136.00000,1338600
08/17/2007,0000,134.00000,141.50000,133.00000,140.00000,2513900
08/20/2007,0000,149.00000,149.50000,147.00000,149.50000,2070000
08/21/2007,0000,132.00000,132.00000,132.00000,132.00000,504000
08/22/2007,0000,137.00000,137.00000,128.00000,135.50000,3014000
08/23/2007,0000,138.00000,142.50000,138.00000,141.00000,1735000
08/24/2007,0000,141.00000,147.00000,138.00000,143.00000,1443000
08/27/2007,0000,146.00000,151.00000,144.50000,148.00000,1971000
08/28/2007,0000,148.00000,150.00000,144.00000,148.00000,937000
08/29/2007,0000,144.00000,147.00000,143.00000,145.50000,1027000
08/30/2007,0000,150.00000,155.50000,149.00000,155.50000,3241000
08/31/2007,0000,159.50000,166.00000,159.50000,166.00000,2567000
09/03/2007,0000,177.00000,177.00000,164.00000,168.00000,4416000
09/04/2007,0000,176.00000,176.00000,158.00000,164.00000,2773000
09/05/2007,0000,164.00000,165.50000,158.50000,159.00000,1411000
09/06/2007,0000,157.00000,166.50000,157.00000,163.50000,1989000
09/07/2007,0000,162.50000,163.00000,158.50000,158.50000,1588000
09/10/2007,0000,155.00000,160.00000,154.00000,158.50000,663000
09/11/2007,0000,155.00000,164.00000,155.00000,161.50000,1599000
09/12/2007,0000,162.00000,164.50000,157.50000,157.50000,900000
09/13/2007,0000,157.50000,160.00000,155.00000,155.00000,599000
09/14/2007,0000,155.50000,157.50000,152.00000,153.00000,887000
09/17/2007,0000,153.00000,154.00000,150.00000,151.00000,571000
09/19/2007,0000,155.00000,155.00000,140.50000,141.00000,1403000
09/20/2007,0000,142.00000,145.00000,141.00000,143.00000,805000
09/21/2007,0000,145.00000,149.00000,143.00000,149.00000,778000
09/26/2007,0000,150.00000,151.00000,146.00000,147.50000,480000
09/27/2007,0000,148.00000,152.00000,147.00000,150.00000,967000
09/28/2007,0000,150.00000,157.00000,150.00000,152.50000,1472000
10/01/2007,0000,153.00000,155.00000,149.00000,149.00000,474000
10/02/2007,0000,150.00000,151.00000,144.00000,146.50000,829000
10/03/2007,0000,148.00000,150.50000,146.00000,146.00000,752000
10/04/2007,0000,147.00000,149.50000,145.50000,146.00000,513000
10/05/2007,0000,146.50000,150.00000,146.50000,147.00000,615000
10/08/2007,0000,148.00000,149.50000,142.50000,143.00000,545000
10/09/2007,0000,142.00000,143.00000,136.00000,137.50000,677000
10/11/2007,0000,136.00000,138.00000,131.00000,132.00000,773000
10/12/2007,0000,131.00000,135.50000,130.00000,132.50000,447000
10/15/2007,0000,132.50000,134.00000,128.00000,128.50000,434000
10/16/2007,0000,127.50000,132.00000,127.00000,130.00000,346000
10/17/2007,0000,130.00000,139.00000,130.00000,139.00000,1056000
10/18/2007,0000,137.00000,141.50000,137.00000,138.50000,1540000
10/19/2007,0000,138.00000,138.00000,133.50000,133.50000,631000
10/22/2007,0000,128.00000,130.00000,127.00000,127.50000,857000
10/23/2007,0000,128.00000,130.00000,127.00000,129.00000,930000
10/24/2007,0000,131.00000,131.50000,128.00000,128.00000,582000
10/25/2007,0000,129.00000,131.00000,128.00000,130.00000,508000
10/26/2007,0000,129.50000,132.00000,128.00000,129.00000,427000
10/29/2007,0000,131.00000,131.00000,125.50000,126.00000,652000
10/30/2007,0000,126.00000,127.00000,120.50000,120.50000,807000
10/31/2007,0000,121.00000,122.00000,118.00000,119.50000,489000
11/01/2007,0000,121.00000,124.50000,120.00000,124.00000,702000
11/02/2007,0000,124.00000,127.00000,121.00000,122.00000,671000
11/05/2007,0000,122.00000,124.50000,120.00000,122.00000,391000
11/06/2007,0000,122.00000,125.50000,121.00000,122.00000,531000
11/07/2007,0000,123.50000,123.50000,118.00000,118.00000,484000
11/08/2007,0000,114.00000,114.00000,110.00000,110.00000,694000
11/09/2007,0000,105.00000,106.00000,102.50000,102.50000,632000
11/12/2007,0000,95.40000,95.40000,95.40000,95.40000,317000
11/13/2007,0000,88.80000,95.30000,88.80000,93.60000,1626000
11/14/2007,0000,96.00000,100.00000,96.00000,100.00000,563000
11/15/2007,0000,101.00000,107.00000,101.00000,105.50000,1550000
11/16/2007,0000,101.00000,104.00000,100.00000,102.00000,764000
11/19/2007,0000,103.50000,105.00000,102.50000,103.00000,498000
11/20/2007,0000,100.50000,105.00000,98.90000,105.00000,501000
11/21/2007,0000,105.50000,111.00000,105.00000,106.00000,1093000
11/22/2007,0000,105.00000,107.00000,102.50000,103.00000,611000
11/23/2007,0000,103.00000,107.00000,102.00000,102.50000,734000
11/26/2007,0000,105.00000,105.50000,101.50000,102.00000,308000
11/27/2007,0000,100.00000,102.00000,98.70000,102.00000,352000
11/28/2007,0000,103.00000,103.50000,99.00000,99.00000,313000
11/29/2007,0000,101.00000,103.50000,99.80000,100.50000,470000
11/30/2007,0000,101.00000,107.00000,101.00000,106.50000,772000
12/03/2007,0000,106.50000,110.00000,104.50000,110.00000,724000
12/04/2007,0000,110.00000,117.50000,109.00000,117.50000,1522000
12/05/2007,0000,117.50000,119.50000,115.50000,116.00000,874000
12/06/2007,0000,117.00000,118.50000,111.50000,111.50000,779000
12/07/2007,0000,112.00000,114.00000,111.50000,113.00000,460000
12/10/2007,0000,113.00000,114.00000,109.50000,110.00000,363000
12/11/2007,0000,111.00000,112.00000,109.00000,110.00000,284000
12/12/2007,0000,108.00000,110.00000,108.00000,109.00000,312000
12/13/2007,0000,109.00000,112.00000,103.00000,103.00000,620000
12/14/2007,0000,103.00000,103.50000,98.00000,103.00000,737000
12/17/2007,0000,103.00000,103.00000,97.00000,97.00000,353000
12/18/2007,0000,90.50000,96.90000,90.30000,94.50000,764000
12/19/2007,0000,95.00000,98.00000,95.00000,97.50000,598000
12/20/2007,0000,99.00000,104.00000,97.50000,100.00000,1362000
12/21/2007,0000,98.20000,99.00000,93.30000,95.80000,535000
12/24/2007,0000,96.80000,99.80000,96.80000,99.80000,409000
12/25/2007,0000,99.80000,99.80000,98.10000,98.50000,194000
12/26/2007,0000,98.50000,99.80000,97.60000,99.00000,310000
12/27/2007,0000,98.90000,102.00000,98.90000,100.00000,475000
12/28/2007,0000,100.00000,106.50000,99.00000,105.00000,1150000
12/31/2007,0000,105.50000,108.00000,103.50000,105.50000,749000
01/02/2008,0000,106.00000,112.50000,105.50000,108.00000,1947000
01/03/2008,0000,104.00000,108.00000,103.50000,106.50000,654000
01/04/2008,0000,105.00000,108.50000,104.50000,105.00000,643000
01/07/2008,0000,102.00000,102.00000,97.70000,97.70000,750000
01/08/2008,0000,98.00000,100.00000,97.50000,99.00000,500000
01/09/2008,0000,94.50000,99.90000,94.00000,99.10000,602000
01/10/2008,0000,100.50000,102.50000,99.00000,99.10000,646000
01/11/2008,0000,100.00000,102.50000,99.00000,99.10000,408000
01/14/2008,0000,101.00000,101.50000,96.30000,96.80000,326000
01/15/2008,0000,97.00000,100.00000,96.70000,96.80000,510000
01/16/2008,0000,95.90000,95.90000,92.00000,93.00000,417000
01/17/2008,0000,93.50000,94.80000,89.00000,92.50000,480000
01/18/2008,0000,89.00000,94.30000,89.00000,94.30000,318000
01/21/2008,0000,94.30000,95.00000,93.50000,93.60000,192000
01/22/2008,0000,87.10000,89.90000,87.10000,87.10000,373000
01/23/2008,0000,87.10000,88.00000,81.10000,81.10000,599000
01/24/2008,0000,83.00000,83.80000,75.50000,76.20000,1160000
01/25/2008,0000,77.50000,81.50000,77.50000,81.50000,715000
01/28/2008,0000,80.50000,82.20000,80.00000,81.00000,605000
01/29/2008,0000,82.00000,82.90000,80.60000,82.30000,441000
01/30/2008,0000,83.00000,85.40000,81.50000,83.70000,528000
01/31/2008,0000,83.40000,83.50000,80.00000,82.60000,591000
02/01/2008,0000,83.20000,84.00000,82.50000,82.50000,355000
02/12/2008,0000,82.00000,82.00000,78.10000,79.10000,167000
02/13/2008,0000,80.90000,80.90000,78.60000,78.60000,231000
02/14/2008,0000,73.10000,79.20000,73.10000,79.20000,559000
02/15/2008,0000,76.60000,81.90000,76.60000,80.70000,397000
02/18/2008,0000,81.00000,85.20000,81.00000,83.90000,512000
02/19/2008,0000,84.30000,85.90000,82.80000,85.30000,437000
02/20/2008,0000,84.50000,87.00000,83.00000,84.50000,500000
02/21/2008,0000,85.50000,87.90000,85.30000,87.00000,473000
02/22/2008,0000,86.00000,88.30000,85.60000,86.10000,453000
02/25/2008,0000,88.10000,92.10000,88.10000,92.00000,1013000
02/26/2008,0000,91.00000,94.00000,91.00000,91.20000,1026000
02/27/2008,0000,92.00000,95.80000,92.00000,95.20000,872000
02/29/2008,0000,94.00000,99.90000,93.30000,99.90000,1125000
03/03/2008,0000,95.90000,100.00000,95.90000,99.10000,693000
03/04/2008,0000,100.00000,106.00000,100.00000,106.00000,1345000
03/05/2008,0000,108.00000,109.00000,105.00000,106.00000,1131000
03/06/2008,0000,107.00000,109.00000,105.50000,107.50000,619000
03/07/2008,0000,105.00000,109.50000,105.00000,107.50000,619000
03/10/2008,0000,107.00000,111.00000,106.00000,106.00000,973000
03/11/2008,0000,105.00000,106.00000,100.00000,102.00000,647000
03/12/2008,0000,104.50000,105.50000,101.50000,103.00000,522000
03/13/2008,0000,103.00000,104.50000,98.00000,98.00000,404000
03/14/2008,0000,99.50000,101.00000,99.00000,100.50000,511000
03/18/2008,0000,102.00000,104.00000,100.50000,104.00000,514000
03/19/2008,0000,106.00000,107.00000,102.00000,102.00000,453000
03/20/2008,0000,101.00000,104.50000,101.00000,104.00000,412000
03/21/2008,0000,105.00000,107.00000,104.00000,104.50000,398000
03/25/2008,0000,108.50000,110.00000,106.00000,106.50000,390000
03/26/2008,0000,106.50000,108.00000,105.00000,105.50000,575000
03/27/2008,0000,105.00000,110.00000,105.00000,108.00000,767000
03/28/2008,0000,108.00000,109.00000,106.00000,109.00000,426000
03/31/2008,0000,109.00000,109.50000,107.50000,109.00000,235000
04/01/2008,0000,109.50000,110.00000,106.00000,106.00000,296000
04/02/2008,0000,107.00000,109.00000,107.00000,107.00000,276000
04/03/2008,0000,107.00000,109.50000,106.50000,108.00000,199000
04/07/2008,0000,108.00000,109.00000,107.50000,108.00000,251000
04/08/2008,0000,108.00000,108.50000,106.00000,106.00000,340000
04/09/2008,0000,106.00000,108.00000,104.00000,104.00000,305000
04/10/2008,0000,106.00000,109.00000,105.50000,109.00000,829000
04/11/2008,0000,110.00000,116.50000,108.00000,116.00000,2343000
04/14/2008,0000,114.00000,116.00000,111.50000,112.00000,832000
04/15/2008,0000,112.00000,119.50000,112.00000,119.50000,1687000
04/16/2008,0000,122.00000,127.50000,121.00000,126.00000,2205000
04/17/2008,0000,130.00000,130.00000,121.00000,122.50000,1238000
04/18/2008,0000,122.50000,126.00000,117.50000,118.50000,805000
04/21/2008,0000,119.50000,120.00000,114.50000,118.00000,712000
04/22/2008,0000,119.00000,122.00000,118.00000,119.00000,819000
04/23/2008,0000,120.00000,124.50000,117.00000,122.00000,1046000
04/24/2008,0000,123.00000,125.50000,119.50000,119.50000,682000
04/25/2008,0000,119.50000,121.00000,116.00000,117.50000,660000
04/28/2008,0000,117.50000,118.50000,113.00000,113.50000,604000
04/29/2008,0000,112.50000,116.00000,112.50000,114.50000,506000
04/30/2008,0000,114.50000,115.00000,113.00000,114.00000,447000
05/02/2008,0000,115.00000,115.50000,112.00000,112.50000,334000
05/05/2008,0000,112.50000,112.50000,105.50000,109.50000,733000
05/06/2008,0000,108.00000,113.00000,108.00000,113.00000,428000
05/07/2008,0000,114.00000,115.50000,112.50000,113.00000,439000
05/08/2008,0000,113.00000,113.50000,110.00000,110.50000,264000
05/09/2008,0000,110.50000,113.00000,107.00000,107.50000,538000
05/12/2008,0000,104.00000,107.00000,100.00000,102.00000,837000
05/13/2008,0000,102.00000,103.50000,101.50000,102.50000,416000
05/14/2008,0000,103.00000,105.50000,103.00000,105.50000,501000
05/15/2008,0000,106.00000,108.50000,105.50000,107.50000,897000
05/16/2008,0000,110.00000,114.00000,110.00000,110.00000,1963000
05/19/2008,0000,111.00000,112.00000,110.00000,110.50000,616000
05/20/2008,0000,112.00000,112.00000,105.50000,105.50000,572000
05/21/2008,0000,104.50000,106.50000,104.00000,104.00000,686000
05/22/2008,0000,101.50000,104.00000,101.50000,103.00000,358000
05/23/2008,0000,103.00000,105.50000,101.00000,102.50000,593000
05/26/2008,0000,101.00000,102.50000,96.10000,96.50000,527000
05/27/2008,0000,96.30000,97.70000,94.00000,96.50000,510000
05/28/2008,0000,97.00000,103.00000,97.00000,100.50000,1043000
05/29/2008,0000,101.50000,102.50000,98.00000,100.50000,410000
05/30/2008,0000,101.00000,101.50000,97.80000,99.00000,301000
06/02/2008,0000,98.50000,101.00000,98.50000,101.00000,256000
06/03/2008,0000,100.00000,103.50000,99.50000,103.00000,574000
06/04/2008,0000,103.00000,104.00000,102.00000,102.50000,369000
06/05/2008,0000,102.50000,103.00000,101.00000,103.00000,218000
06/06/2008,0000,104.00000,107.50000,103.00000,107.00000,812000
06/10/2008,0000,106.00000,106.50000,102.00000,102.00000,407000
06/11/2008,0000,101.00000,102.50000,97.50000,98.00000,471000
06/12/2008,0000,96.00000,96.50000,91.20000,91.20000,637000
06/13/2008,0000,91.20000,92.50000,85.90000,91.70000,539000
06/16/2008,0000,91.50000,94.00000,89.00000,91.00000,238000
06/17/2008,0000,91.00000,92.00000,89.00000,92.00000,205000
06/18/2008,0000,91.70000,93.40000,91.00000,92.00000,357000
06/19/2008,0000,90.50000,90.60000,88.50000,90.50000,264000
06/20/2008,0000,90.50000,91.50000,88.00000,91.50000,362000
06/23/2008,0000,88.00000,91.60000,87.50000,91.60000,365000
06/24/2008,0000,91.00000,91.80000,89.10000,90.60000,269000
06/25/2008,0000,89.20000,90.50000,87.00000,90.50000,253000
06/26/2008,0000,90.50000,93.40000,88.30000,88.30000,380000
06/27/2008,0000,82.30000,85.00000,82.20000,84.70000,622000
06/30/2008,0000,84.70000,84.80000,78.80000,78.80000,346000
07/01/2008,0000,77.80000,79.00000,73.50000,76.00000,683000
07/02/2008,0000,75.10000,79.80000,75.10000,78.00000,444000
07/03/2008,0000,76.80000,81.00000,74.20000,80.80000,717000
07/04/2008,0000,80.70000,82.80000,78.80000,79.00000,362000
07/07/2008,0000,79.00000,79.90000,76.80000,79.50000,219000
07/08/2008,0000,79.40000,80.30000,76.10000,76.10000,296000
07/09/2008,0000,76.50000,79.30000,75.10000,76.00000,471000
07/10/2008,0000,75.70000,76.00000,73.50000,74.20000,220000
07/11/2008,0000,70.00000,74.00000,70.00000,74.00000,351000
07/14/2008,0000,73.70000,77.50000,73.70000,77.10000,456000
07/15/2008,0000,76.00000,76.60000,72.50000,73.00000,260000
07/16/2008,0000,71.00000,75.00000,71.00000,72.50000,295000
07/17/2008,0000,73.00000,74.80000,73.00000,73.30000,260000
07/18/2008,0000,73.50000,74.50000,69.00000,71.50000,652000
07/21/2008,0000,71.50000,73.00000,71.00000,71.70000,436000
07/22/2008,0000,70.10000,71.40000,69.10000,69.30000,588000
07/23/2008,0000,70.10000,74.10000,70.10000,74.10000,1648000
07/24/2008,0000,75.80000,79.20000,75.80000,79.20000,1317000
07/25/2008,0000,79.20000,83.00000,77.60000,82.00000,1859000
07/29/2008,0000,80.50000,81.50000,79.00000,80.10000,583000
07/30/2008,0000,81.00000,81.80000,79.80000,79.80000,726000
07/31/2008,0000,80.50000,81.50000,75.20000,75.20000,647000
08/01/2008,0000,73.50000,76.00000,72.00000,76.00000,422000
08/04/2008,0000,76.50000,77.50000,75.10000,76.00000,387000
08/05/2008,0000,76.50000,76.50000,74.00000,74.20000,326000
08/06/2008,0000,75.40000,79.30000,75.20000,79.30000,841000
08/07/2008,0000,80.50000,81.50000,79.30000,79.30000,756000
08/08/2008,0000,79.00000,83.00000,78.10000,81.20000,1073000
08/11/2008,0000,82.50000,82.50000,80.50000,81.20000,525000
08/12/2008,0000,81.20000,85.80000,81.20000,83.80000,1294000
08/13/2008,0000,84.00000,85.30000,82.80000,84.50000,940000
08/14/2008,0000,84.50000,85.50000,83.10000,85.00000,605000
08/15/2008,0000,86.30000,90.80000,86.00000,86.80000,1255000
08/18/2008,0000,87.40000,87.40000,82.00000,82.00000,635000
08/19/2008,0000,80.20000,83.50000,79.50000,83.50000,845000
08/20/2008,0000,82.90000,82.90000,80.80000,81.50000,1316000
08/21/2008,0000,69.60000,71.90000,69.60000,71.00000,1635000
08/22/2008,0000,70.50000,71.00000,68.10000,68.90000,579000
08/25/2008,0000,69.60000,70.30000,69.20000,69.50000,198000
08/26/2008,0000,68.80000,69.40000,67.80000,68.90000,246000
08/27/2008,0000,68.50000,71.70000,68.50000,70.70000,520000
08/28/2008,0000,71.00000,72.20000,71.00000,72.20000,461000
08/29/2008,0000,72.50000,74.00000,71.50000,71.60000,353000
09/01/2008,0000,71.00000,71.00000,68.30000,68.40000,412000
09/02/2008,0000,68.00000,69.30000,67.10000,67.10000,336000
09/03/2008,0000,67.50000,67.90000,64.60000,65.90000,497000
09/04/2008,0000,65.50000,67.30000,64.40000,65.50000,327000
09/05/2008,0000,63.60000,68.00000,63.00000,68.00000,498000
09/08/2008,0000,69.50000,71.80000,69.00000,71.00000,559000
09/09/2008,0000,70.50000,70.50000,66.80000,66.80000,240000
09/10/2008,0000,65.10000,67.80000,65.10000,67.40000,216000
09/11/2008,0000,67.50000,68.00000,64.40000,64.50000,285000
09/12/2008,0000,64.50000,64.90000,61.50000,63.60000,416000
09/15/2008,0000,61.00000,62.10000,59.20000,59.20000,579000
09/16/2008,0000,55.10000,55.50000,55.10000,55.10000,615000
09/17/2008,0000,55.10000,56.90000,52.00000,53.10000,1096000
09/18/2008,0000,49.40000,51.00000,49.40000,50.00000,848000
09/19/2008,0000,52.30000,53.50000,52.10000,53.50000,596000
09/22/2008,0000,55.00000,57.20000,55.00000,57.20000,919000
09/23/2008,0000,56.70000,59.40000,56.20000,58.50000,788000
09/24/2008,0000,58.50000,59.40000,57.00000,58.10000,611000
09/25/2008,0000,57.00000,58.00000,55.70000,57.00000,525000
09/26/2008,0000,57.00000,57.00000,53.40000,54.00000,577000
09/30/2008,0000,50.30000,53.80000,50.30000,53.40000,485000
10/01/2008,0000,53.50000,56.00000,53.40000,55.20000,434000
10/02/2008,0000,53.00000,57.50000,53.00000,56.00000,460000
10/03/2008,0000,55.80000,55.80000,53.10000,55.00000,305000
10/06/2008,0000,54.00000,54.00000,51.30000,51.30000,315000
10/07/2008,0000,50.00000,52.80000,49.00000,52.00000,301000
10/08/2008,0000,49.60000,51.00000,48.40000,48.50000,485000
10/09/2008,0000,46.20000,48.30000,45.15000,45.15000,624000
10/13/2008,0000,43.60000,43.60000,43.60000,43.60000,42000
10/14/2008,0000,46.50000,46.65000,45.00000,46.65000,746000
10/15/2008,0000,46.00000,46.50000,45.05000,45.30000,363000
10/16/2008,0000,43.75000,43.75000,43.75000,43.75000,31000
10/17/2008,0000,42.50000,43.70000,42.25000,42.25000,526000
10/20/2008,0000,40.80000,41.95000,40.80000,40.80000,729000
10/21/2008,0000,41.50000,42.70000,39.40000,40.80000,1166000
10/22/2008,0000,39.45000,40.20000,39.40000,39.40000,656000
10/23/2008,0000,38.05000,38.05000,38.05000,38.05000,75000
10/24/2008,0000,36.75000,36.75000,36.75000,36.75000,55000
10/27/2008,0000,34.20000,35.30000,34.20000,35.00000,1343000
10/28/2008,0000,34.00000,37.45000,32.55000,37.45000,1205000
10/29/2008,0000,40.00000,40.00000,38.00000,38.40000,983000
10/30/2008,0000,38.40000,41.05000,38.00000,41.05000,904000
10/31/2008,0000,41.30000,43.20000,40.50000,43.10000,1035000
11/03/2008,0000,43.00000,44.00000,41.60000,43.90000,602000
11/04/2008,0000,43.50000,43.60000,42.00000,42.60000,455000
11/05/2008,0000,43.50000,44.80000,42.80000,43.50000,993000
11/06/2008,0000,40.50000,41.40000,40.50000,40.50000,618000
11/07/2008,0000,38.00000,43.30000,38.00000,43.30000,711000
11/10/2008,0000,42.80000,42.80000,41.10000,42.05000,456000
11/11/2008,0000,41.30000,41.90000,39.50000,41.60000,429000
11/12/2008,0000,41.25000,42.00000,40.50000,41.10000,212000
11/13/2008,0000,39.50000,39.90000,38.60000,39.40000,310000
11/14/2008,0000,40.50000,40.60000,38.30000,38.30000,217000
11/17/2008,0000,38.00000,39.00000,37.00000,37.45000,201000
11/18/2008,0000,36.30000,37.30000,35.00000,36.00000,492000
11/19/2008,0000,36.00000,37.40000,35.80000,37.30000,238000
11/20/2008,0000,34.75000,37.30000,34.75000,36.70000,257000
11/21/2008,0000,36.00000,39.25000,35.70000,39.25000,502000
11/24/2008,0000,39.25000,39.50000,38.00000,38.00000,288000
11/25/2008,0000,39.00000,40.50000,39.00000,39.35000,363000
11/26/2008,0000,39.50000,41.00000,38.60000,41.00000,372000
11/27/2008,0000,41.20000,43.60000,41.20000,43.50000,636000
11/28/2008,0000,42.10000,43.50000,41.85000,42.95000,473000
12/01/2008,0000,42.60000,43.45000,42.00000,42.50000,357000
12/02/2008,0000,39.70000,40.90000,39.60000,40.50000,401000
12/03/2008,0000,40.50000,40.95000,40.00000,40.15000,301000
12/04/2008,0000,40.30000,40.70000,39.10000,40.65000,382000
12/05/2008,0000,40.50000,40.70000,39.55000,40.50000,286000
12/08/2008,0000,41.50000,42.90000,41.50000,42.60000,542000
12/09/2008,0000,42.60000,44.85000,42.10000,43.65000,959000
12/10/2008,0000,43.30000,45.60000,43.30000,45.45000,932000
12/11/2008,0000,45.45000,45.60000,44.30000,44.50000,667000
12/12/2008,0000,44.00000,44.80000,41.60000,42.75000,783000
12/15/2008,0000,43.50000,44.40000,43.50000,43.60000,418000
12/16/2008,0000,44.50000,45.60000,44.50000,44.90000,838000
12/17/2008,0000,45.60000,45.70000,44.10000,44.50000,589000
12/18/2008,0000,44.50000,44.90000,44.00000,44.25000,223000
12/19/2008,0000,44.05000,46.80000,44.05000,46.50000,905000
12/22/2008,0000,47.00000,48.50000,46.10000,47.90000,951000
12/23/2008,0000,47.30000,47.50000,44.55000,44.90000,600000
12/24/2008,0000,43.15000,46.40000,43.15000,46.10000,377000
12/25/2008,0000,46.00000,46.00000,45.00000,45.10000,203000
12/26/2008,0000,45.00000,46.40000,45.00000,45.30000,343000
12/29/2008,0000,45.00000,45.45000,44.30000,44.55000,212000
12/30/2008,0000,44.35000,46.00000,44.35000,45.60000,329000
12/31/2008,0000,46.50000,46.50000,45.50000,46.00000,304000
01/05/2009,0000,46.50000,48.20000,46.50000,47.10000,432000
01/06/2009,0000,46.80000,47.70000,46.80000,47.45000,261000
01/07/2009,0000,47.80000,48.20000,46.30000,47.50000,314000
01/08/2009,0000,45.80000,47.30000,44.60000,44.60000,271000
01/09/2009,0000,44.10000,45.50000,44.10000,44.60000,158000
01/12/2009,0000,46.00000,46.40000,45.30000,45.30000,161000
01/13/2009,0000,45.00000,45.45000,44.50000,45.45000,204000
01/14/2009,0000,45.00000,45.95000,44.80000,45.00000,181000
01/15/2009,0000,43.70000,44.50000,43.20000,43.80000,135000
01/16/2009,0000,44.00000,44.40000,43.00000,43.90000,189000
01/19/2009,0000,43.10000,43.50000,43.05000,43.45000,107000
01/20/2009,0000,43.50000,43.50000,42.10000,42.70000,140000
01/21/2009,0000,42.50000,43.30000,42.50000,43.30000,139000
02/02/2009,0000,43.30000,44.00000,42.70000,43.10000,144000
02/03/2009,0000,43.00000,44.50000,43.00000,43.90000,328000
02/04/2009,0000,44.00000,44.50000,43.80000,44.20000,302000
02/05/2009,0000,43.90000,44.00000,43.40000,43.45000,152000
02/06/2009,0000,43.45000,45.20000,43.45000,44.35000,948000
02/09/2009,0000,46.30000,46.30000,43.95000,44.00000,924000
02/10/2009,0000,44.00000,44.40000,43.25000,43.50000,509000
02/11/2009,0000,43.00000,43.50000,42.10000,43.40000,285000
02/12/2009,0000,43.15000,44.65000,42.80000,43.30000,442000
02/13/2009,0000,43.30000,44.05000,42.80000,43.30000,843000
02/16/2009,0000,43.70000,44.00000,43.30000,43.80000,397000
02/17/2009,0000,43.70000,44.00000,42.80000,43.00000,352000
02/18/2009,0000,42.50000,42.90000,41.75000,42.90000,304000
02/19/2009,0000,42.70000,42.80000,42.00000,42.60000,211000
02/20/2009,0000,42.20000,42.45000,41.90000,42.30000,296000
02/23/2009,0000,41.50000,42.90000,41.50000,42.40000,227000
02/24/2009,0000,42.45000,43.40000,42.45000,43.00000,236000
02/25/2009,0000,43.50000,43.50000,42.75000,42.95000,284000
02/26/2009,0000,43.20000,45.00000,42.80000,45.00000,540000
02/27/2009,0000,45.00000,46.30000,45.00000,46.00000,1640000
03/02/2009,0000,46.00000,46.00000,43.85000,44.00000,488000
03/03/2009,0000,43.60000,44.30000,42.75000,43.95000,286000
03/04/2009,0000,43.80000,44.80000,43.80000,44.80000,483000
03/05/2009,0000,45.30000,45.80000,44.80000,45.20000,564000
03/06/2009,0000,45.00000,46.00000,44.65000,45.40000,582000
03/09/2009,0000,46.30000,47.50000,46.00000,47.05000,1774000
03/10/2009,0000,47.00000,48.20000,46.60000,47.25000,1342000
03/11/2009,0000,48.25000,48.25000,46.25000,46.85000,943000
03/12/2009,0000,46.35000,47.15000,46.35000,46.50000,526000
03/13/2009,0000,47.00000,48.70000,47.00000,47.65000,1816000
03/16/2009,0000,48.40000,50.00000,47.80000,49.20000,1646000
03/17/2009,0000,49.50000,49.80000,48.50000,49.00000,690000
03/18/2009,0000,49.00000,49.60000,48.80000,48.80000,682000
03/19/2009,0000,49.00000,50.70000,48.90000,49.30000,1228000
03/20/2009,0000,49.50000,50.20000,48.40000,49.20000,690000
03/23/2009,0000,49.20000,50.00000,49.20000,50.00000,448000
03/24/2009,0000,51.00000,51.40000,50.40000,50.50000,733000
03/25/2009,0000,50.50000,52.60000,50.50000,52.30000,1038000
03/26/2009,0000,52.60000,53.20000,51.30000,52.40000,860000
03/27/2009,0000,52.80000,53.00000,51.00000,51.40000,677000
03/30/2009,0000,51.40000,51.50000,48.50000,48.50000,533000
03/31/2009,0000,48.70000,49.80000,47.20000,48.90000,476000
04/01/2009,0000,49.00000,50.90000,49.00000,50.80000,421000
04/02/2009,0000,51.00000,51.80000,50.50000,50.70000,739000
04/03/2009,0000,51.00000,51.90000,51.00000,51.10000,354000
04/06/2009,0000,51.50000,52.60000,51.50000,51.70000,594000
04/07/2009,0000,51.70000,53.00000,51.50000,53.00000,377000
04/08/2009,0000,53.00000,53.00000,51.50000,51.50000,389000
04/09/2009,0000,52.00000,55.10000,52.00000,55.10000,828000
04/10/2009,0000,57.20000,58.90000,56.80000,58.90000,1943000
04/13/2009,0000,58.80000,60.80000,57.80000,60.30000,1201000
04/14/2009,0000,59.10000,59.70000,57.50000,58.40000,1096000
04/15/2009,0000,58.00000,59.50000,58.00000,59.40000,878000
04/16/2009,0000,60.80000,61.20000,59.30000,59.60000,1934000
04/17/2009,0000,60.60000,61.00000,55.50000,55.50000,1463000
04/20/2009,0000,55.50000,56.00000,53.10000,55.10000,912000
04/21/2009,0000,54.10000,57.50000,54.00000,57.00000,670000
04/22/2009,0000,57.00000,60.90000,57.00000,60.10000,1800000
04/23/2009,0000,60.00000,60.20000,59.00000,59.20000,1008000
04/24/2009,0000,59.40000,60.10000,58.70000,58.90000,569000
04/27/2009,0000,59.50000,62.00000,58.90000,59.10000,1459000
04/28/2009,0000,59.50000,60.90000,58.30000,59.30000,1007000
04/29/2009,0000,59.30000,60.00000,56.60000,57.40000,1269000
04/30/2009,0000,59.30000,61.40000,59.30000,61.40000,1845000
05/04/2009,0000,63.00000,65.50000,62.00000,64.90000,2360000
05/05/2009,0000,65.00000,65.40000,62.80000,63.20000,1074000
05/06/2009,0000,63.20000,67.60000,63.20000,67.60000,1615000
05/07/2009,0000,68.60000,70.50000,67.50000,67.80000,1952000
05/08/2009,0000,67.10000,70.00000,65.50000,68.60000,1082000
05/11/2009,0000,69.50000,71.50000,68.70000,68.70000,1036000
05/12/2009,0000,68.00000,68.00000,66.00000,66.10000,853000
05/13/2009,0000,66.00000,68.00000,65.60000,66.60000,607000
05/14/2009,0000,65.20000,66.80000,65.10000,66.30000,476000
05/15/2009,0000,66.80000,67.70000,66.00000,66.90000,876000
05/18/2009,0000,66.90000,67.40000,65.20000,66.20000,742000
05/19/2009,0000,66.90000,67.20000,65.00000,65.70000,884000
05/20/2009,0000,66.00000,69.30000,66.00000,68.30000,1582000
05/21/2009,0000,68.80000,70.50000,68.30000,68.50000,1549000
05/22/2009,0000,68.50000,71.90000,68.50000,70.50000,1904000
05/25/2009,0000,71.00000,71.50000,68.60000,68.60000,958000
05/26/2009,0000,68.70000,70.40000,66.50000,66.50000,962000
05/27/2009,0000,68.00000,70.00000,67.20000,69.40000,917000
06/01/2009,0000,70.00000,70.00000,67.80000,67.80000,838000
06/02/2009,0000,68.20000,68.80000,67.10000,67.10000,756000
06/03/2009,0000,65.40000,67.90000,65.40000,67.10000,441000
06/04/2009,0000,67.00000,68.50000,66.50000,68.20000,388000
06/05/2009,0000,68.20000,68.70000,68.00000,68.00000,315000
06/08/2009,0000,68.50000,69.00000,66.60000,66.60000,436000
06/09/2009,0000,66.20000,66.50000,63.00000,63.90000,682000
06/10/2009,0000,63.90000,65.00000,63.70000,63.80000,355000
06/11/2009,0000,63.80000,64.90000,63.20000,64.50000,310000
06/12/2009,0000,64.50000,65.80000,64.50000,64.60000,307000
06/15/2009,0000,63.50000,63.70000,61.70000,62.00000,420000
06/16/2009,0000,60.50000,63.00000,60.50000,62.10000,214000
06/17/2009,0000,62.00000,63.50000,61.60000,62.20000,316000
06/18/2009,0000,62.60000,65.00000,62.60000,64.10000,539000
06/19/2009,0000,64.90000,65.00000,64.10000,65.00000,361000
06/22/2009,0000,65.00000,66.20000,64.50000,65.30000,554000
06/23/2009,0000,65.00000,69.80000,64.50000,69.80000,2093000
06/24/2009,0000,70.20000,70.60000,68.10000,69.00000,1663000
06/25/2009,0000,69.00000,71.60000,68.80000,69.60000,1201000
06/26/2009,0000,70.50000,70.80000,68.90000,69.00000,651000
06/29/2009,0000,69.60000,70.50000,68.00000,69.40000,633000
06/30/2009,0000,69.70000,70.30000,68.50000,68.50000,503000
07/01/2009,0000,68.50000,69.90000,68.30000,69.70000,324000
07/02/2009,0000,69.00000,70.60000,69.00000,70.10000,900000
07/03/2009,0000,68.70000,70.20000,68.70000,69.70000,620000
07/06/2009,0000,70.50000,74.10000,70.10000,73.20000,1637000
07/07/2009,0000,73.20000,75.00000,73.00000,73.30000,1398000
07/08/2009,0000,73.40000,76.50000,73.40000,76.40000,1829000
07/09/2009,0000,77.00000,78.30000,75.50000,76.00000,1193000
07/10/2009,0000,76.00000,76.80000,74.50000,74.50000,687000
07/13/2009,0000,75.00000,75.20000,72.50000,72.70000,746000
07/14/2009,0000,73.50000,77.70000,73.10000,77.70000,1545000
07/15/2009,0000,78.50000,79.70000,77.20000,77.70000,1335000
07/16/2009,0000,78.30000,79.80000,78.00000,78.30000,929000
07/17/2009,0000,78.60000,80.90000,77.60000,79.40000,1016000
07/20/2009,0000,80.00000,84.00000,79.60000,82.70000,1590000
07/21/2009,0000,84.00000,84.00000,80.20000,81.70000,1099000
07/22/2009,0000,82.00000,83.80000,81.70000,82.00000,825000
07/23/2009,0000,82.00000,82.80000,81.00000,81.50000,657000
07/24/2009,0000,81.70000,82.50000,80.60000,81.00000,829000
07/27/2009,0000,81.90000,83.80000,80.60000,82.40000,929000
07/28/2009,0000,82.00000,84.70000,82.00000,84.70000,1275000
07/29/2009,0000,84.60000,86.30000,83.40000,85.00000,1281000
07/30/2009,0000,84.20000,84.70000,83.10000,84.40000,495000
07/31/2009,0000,84.50000,85.40000,83.50000,83.50000,842000
08/03/2009,0000,83.30000,83.80000,82.30000,82.40000,649000
08/04/2009,0000,83.00000,83.50000,80.10000,80.20000,992000
08/05/2009,0000,80.20000,81.60000,79.10000,79.60000,705000
08/06/2009,0000,79.80000,80.40000,78.00000,79.00000,648000
08/10/2009,0000,79.50000,82.70000,79.40000,81.90000,933000
08/11/2009,0000,82.50000,83.40000,81.50000,83.00000,572000
08/12/2009,0000,83.00000,84.70000,83.00000,84.20000,1081000
08/13/2009,0000,84.70000,85.60000,84.30000,85.30000,1216000
08/14/2009,0000,86.00000,87.80000,85.80000,86.00000,1594000
08/17/2009,0000,85.50000,86.00000,84.10000,84.50000,1019000
08/18/2009,0000,83.80000,84.10000,80.20000,81.50000,1273000
08/19/2009,0000,81.50000,83.10000,81.50000,83.00000,1860000
08/20/2009,0000,79.90000,80.90000,79.00000,79.20000,1550000
08/21/2009,0000,80.00000,80.50000,78.30000,78.30000,924000
08/24/2009,0000,80.00000,80.30000,79.30000,79.50000,570000
08/25/2009,0000,79.50000,82.80000,79.50000,81.20000,818000
08/26/2009,0000,81.00000,81.10000,79.60000,80.30000,600000
08/27/2009,0000,79.80000,80.90000,79.30000,79.60000,509000
08/28/2009,0000,79.80000,80.90000,79.30000,79.60000,489000
08/31/2009,0000,80.00000,82.50000,79.60000,82.00000,1017000
09/01/2009,0000,82.00000,86.40000,81.60000,86.00000,1456000
09/02/2009,0000,85.30000,87.00000,85.30000,85.60000,936000
09/03/2009,0000,85.00000,88.80000,85.00000,88.00000,1233000
09/04/2009,0000,88.90000,89.40000,87.40000,87.40000,848000
09/07/2009,0000,88.00000,88.00000,87.00000,87.40000,429000
09/08/2009,0000,87.50000,90.20000,87.50000,88.00000,1078000
09/09/2009,0000,88.00000,88.90000,87.00000,87.00000,676000
09/10/2009,0000,88.00000,88.70000,86.50000,87.40000,841000
09/11/2009,0000,87.10000,88.30000,87.10000,87.70000,535000
09/14/2009,0000,87.50000,89.70000,87.40000,88.80000,897000
09/15/2009,0000,88.80000,89.20000,87.70000,88.00000,740000
09/16/2009,0000,88.40000,89.50000,88.30000,89.30000,994000
09/17/2009,0000,89.50000,90.00000,87.70000,87.70000,616000
09/18/2009,0000,87.70000,89.90000,87.30000,89.20000,888000
09/21/2009,0000,89.80000,93.50000,89.70000,91.50000,1963000
09/22/2009,0000,91.50000,91.50000,90.00000,90.50000,900000
09/23/2009,0000,90.80000,91.70000,88.20000,88.90000,905000
09/24/2009,0000,88.90000,89.90000,87.90000,88.90000,780000
09/25/2009,0000,88.50000,89.40000,88.10000,89.20000,583000
09/28/2009,0000,85.20000,89.20000,85.20000,89.00000,1088000
09/29/2009,0000,89.00000,89.50000,88.00000,88.70000,433000
09/30/2009,0000,88.70000,89.40000,88.00000,89.20000,382000
10/01/2009,0000,89.20000,89.80000,88.70000,89.00000,438000
10/02/2009,0000,87.50000,88.40000,87.50000,87.50000,509000
10/05/2009,0000,87.50000,87.50000,84.60000,85.90000,840000
10/06/2009,0000,86.00000,87.00000,86.00000,86.10000,514000
10/07/2009,0000,86.50000,86.90000,85.00000,86.00000,777000
10/08/2009,0000,86.30000,86.30000,84.00000,84.00000,680000
10/09/2009,0000,84.10000,84.50000,83.00000,84.00000,655000
10/12/2009,0000,84.00000,84.50000,84.00000,84.10000,283000
10/13/2009,0000,83.30000,84.70000,83.20000,84.10000,369000
10/14/2009,0000,84.00000,85.50000,84.00000,84.60000,357000
10/15/2009,0000,85.10000,85.30000,83.90000,84.50000,575000
10/16/2009,0000,84.50000,84.80000,83.50000,84.50000,314000
10/19/2009,0000,84.00000,84.40000,83.70000,83.70000,380000
10/20/2009,0000,84.00000,84.50000,83.40000,83.50000,538000
10/21/2009,0000,83.50000,84.00000,83.30000,83.50000,320000
10/22/2009,0000,83.50000,83.50000,81.80000,81.80000,426000
10/23/2009,0000,82.00000,82.20000,79.80000,80.00000,859000
10/26/2009,0000,79.00000,80.10000,78.00000,78.50000,834000
10/27/2009,0000,78.50000,80.50000,78.10000,80.40000,627000
10/28/2009,0000,80.40000,80.70000,78.50000,78.50000,389000
10/29/2009,0000,78.00000,78.00000,75.60000,76.60000,696000
10/30/2009,0000,77.10000,78.00000,76.60000,76.60000,353000
11/02/2009,0000,76.00000,78.50000,75.60000,78.00000,357000
11/03/2009,0000,78.20000,79.40000,78.20000,78.80000,446000
11/04/2009,0000,78.80000,79.20000,78.50000,78.90000,373000
11/05/2009,0000,79.50000,79.90000,78.20000,78.50000,359000
11/06/2009,0000,79.00000,79.80000,78.20000,78.20000,365000
11/09/2009,0000,78.40000,79.30000,78.30000,78.40000,200000
11/10/2009,0000,78.60000,79.00000,77.00000,77.40000,381000
11/11/2009,0000,77.50000,78.00000,77.00000,77.90000,282000
11/12/2009,0000,78.00000,78.90000,78.00000,78.40000,216000
11/13/2009,0000,78.40000,79.30000,78.20000,79.00000,277000
11/16/2009,0000,79.00000,79.80000,79.00000,79.50000,411000
11/17/2009,0000,80.00000,80.20000,78.60000,78.60000,301000
11/18/2009,0000,78.50000,80.00000,78.50000,79.60000,401000
11/19/2009,0000,79.80000,83.00000,79.10000,83.00000,1294000
11/20/2009,0000,82.50000,83.50000,81.70000,83.00000,805000
11/23/2009,0000,83.00000,83.50000,83.00000,83.30000,353000
11/24/2009,0000,83.50000,83.80000,82.00000,82.00000,388000
11/25/2009,0000,82.00000,82.50000,81.50000,81.60000,296000
11/26/2009,0000,81.60000,82.40000,81.30000,81.60000,260000
11/27/2009,0000,81.00000,81.20000,79.50000,79.80000,313000
11/30/2009,0000,79.80000,80.90000,79.80000,80.40000,262000
12/01/2009,0000,80.50000,80.90000,80.20000,80.60000,245000
12/02/2009,0000,80.60000,81.60000,80.60000,81.20000,517000
12/03/2009,0000,81.40000,81.70000,80.70000,81.10000,187000
12/04/2009,0000,80.80000,81.50000,80.30000,80.60000,244000
12/07/2009,0000,80.60000,82.50000,80.60000,82.50000,566000
12/08/2009,0000,82.40000,82.50000,81.30000,81.40000,228000
12/09/2009,0000,81.00000,82.50000,80.40000,81.90000,493000
12/11/2009,0000,81.50000,81.90000,80.70000,81.00000,485000
12/14/2009,0000,81.00000,81.80000,80.80000,81.50000,204000
12/15/2009,0000,81.30000,81.60000,80.90000,81.60000,223000
12/16/2009,0000,81.60000,84.20000,81.00000,83.60000,1124000
12/17/2009,0000,84.00000,85.00000,81.70000,82.10000,821000
12/18/2009,0000,82.00000,82.00000,81.00000,82.00000,263000
12/21/2009,0000,82.00000,82.40000,81.20000,81.80000,262000
12/22/2009,0000,81.60000,82.60000,81.60000,82.60000,282000
12/23/2009,0000,82.60000,83.60000,82.60000,83.10000,599000
12/25/2009,0000,84.70000,85.00000,83.60000,85.00000,667000
12/28/2009,0000,86.00000,86.10000,84.80000,85.20000,804000
12/29/2009,0000,85.50000,87.00000,85.10000,87.00000,986504
