DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,130.00000,130.00000,126.50000,126.50000,7588800
04/03/2007,0000,128.00000,130.00000,127.00000,127.50000,6152500
04/04/2007,0000,129.00000,129.00000,126.00000,126.00000,5837400
04/09/2007,0000,128.50000,129.00000,123.50000,123.50000,4765600
04/10/2007,0000,123.00000,123.00000,120.00000,122.00000,4958800
04/11/2007,0000,124.50000,126.00000,122.00000,124.00000,5296900
04/12/2007,0000,124.00000,124.00000,120.00000,121.50000,4827700
04/13/2007,0000,121.50000,122.00000,118.00000,121.00000,8475500
04/16/2007,0000,124.50000,124.50000,118.50000,121.50000,7208200
04/17/2007,0000,122.00000,122.00000,119.00000,119.00000,3619000
04/18/2007,0000,119.00000,120.00000,116.00000,119.00000,8522600
04/19/2007,0000,119.00000,119.00000,116.00000,116.00000,3303900
04/20/2007,0000,116.00000,117.50000,116.00000,117.00000,3337300
04/23/2007,0000,118.50000,123.00000,118.00000,122.50000,6628600
04/24/2007,0000,123.00000,123.50000,120.50000,121.50000,2939400
04/25/2007,0000,123.00000,124.50000,122.00000,124.00000,5536100
04/26/2007,0000,126.00000,126.00000,122.00000,122.00000,5482000
04/27/2007,0000,124.00000,126.50000,123.50000,126.00000,9661100
04/30/2007,0000,128.00000,128.00000,124.50000,125.00000,4215900
05/02/2007,0000,127.00000,128.00000,126.00000,127.50000,5306100
05/03/2007,0000,128.50000,131.00000,125.50000,130.50000,9643900
05/04/2007,0000,131.50000,132.50000,128.50000,129.00000,8158100
05/07/2007,0000,130.50000,130.50000,127.00000,127.50000,4719600
05/08/2007,0000,127.50000,128.50000,126.00000,127.00000,3272900
05/09/2007,0000,126.00000,127.00000,124.00000,125.00000,3659300
05/10/2007,0000,125.00000,125.50000,123.00000,124.00000,4878300
05/11/2007,0000,120.00000,122.00000,119.00000,121.50000,8728500
05/14/2007,0000,121.50000,121.50000,117.50000,118.50000,6891900
05/15/2007,0000,118.00000,120.50000,118.00000,118.00000,6072000
05/16/2007,0000,118.00000,119.00000,117.50000,117.50000,3855900
05/17/2007,0000,117.50000,118.50000,116.00000,117.50000,5821300
05/18/2007,0000,117.00000,118.00000,114.00000,115.00000,11482700
05/21/2007,0000,114.50000,115.00000,112.00000,113.00000,6989700
05/22/2007,0000,113.00000,118.00000,113.00000,117.00000,7508300
05/23/2007,0000,118.50000,118.50000,115.50000,116.50000,5385400
05/24/2007,0000,117.00000,120.00000,117.00000,119.00000,6870100
05/25/2007,0000,118.50000,118.50000,116.50000,118.00000,4318200
05/28/2007,0000,118.00000,121.50000,117.50000,121.00000,5848900
05/29/2007,0000,123.00000,124.00000,121.00000,121.00000,6782700
05/30/2007,0000,121.50000,121.50000,118.50000,120.00000,3722500
05/31/2007,0000,122.00000,127.00000,120.50000,124.50000,15642300
06/01/2007,0000,126.00000,126.50000,123.00000,124.00000,7636000
06/04/2007,0000,125.50000,125.50000,123.00000,124.00000,3253300
06/05/2007,0000,124.00000,126.50000,124.00000,125.00000,4294100
06/06/2007,0000,125.50000,126.00000,121.00000,124.50000,7052900
06/07/2007,0000,123.50000,123.50000,121.50000,122.50000,2922100
06/08/2007,0000,121.00000,123.50000,119.50000,120.00000,6982800
06/11/2007,0000,120.50000,122.00000,119.00000,119.00000,6667700
06/12/2007,0000,119.00000,127.00000,118.50000,127.00000,22870000
06/13/2007,0000,129.00000,129.50000,126.00000,128.50000,12920200
06/14/2007,0000,130.00000,131.00000,126.00000,130.00000,11886400
06/15/2007,0000,132.00000,135.00000,131.50000,133.00000,13903500
06/20/2007,0000,137.00000,141.50000,135.50000,139.00000,23479500
06/21/2007,0000,140.00000,140.50000,136.00000,140.00000,13894300
06/22/2007,0000,141.50000,142.50000,137.00000,138.00000,7210500
06/25/2007,0000,137.50000,139.50000,136.50000,138.00000,5471700
06/26/2007,0000,138.00000,139.00000,134.00000,134.00000,4723000
06/27/2007,0000,134.00000,135.00000,131.50000,133.50000,4950700
06/28/2007,0000,135.50000,139.00000,133.50000,138.00000,6650400
06/29/2007,0000,139.50000,141.00000,137.00000,137.00000,6201900
07/02/2007,0000,137.50000,140.00000,137.50000,140.00000,4406800
07/03/2007,0000,142.00000,142.00000,138.50000,141.00000,4945000
07/04/2007,0000,142.50000,144.00000,140.00000,144.00000,7563500
07/05/2007,0000,145.00000,147.00000,143.50000,147.00000,5917900
07/06/2007,0000,150.00000,150.00000,147.00000,147.50000,8107500
07/09/2007,0000,149.00000,149.50000,147.50000,148.00000,3517800
07/10/2007,0000,148.00000,148.50000,143.50000,146.00000,6105300
07/11/2007,0000,145.00000,146.00000,142.50000,143.50000,3363700
07/12/2007,0000,145.00000,153.50000,144.00000,153.50000,13001900
07/13/2007,0000,157.50000,159.50000,153.00000,153.50000,11049200
07/16/2007,0000,154.50000,156.00000,147.50000,148.00000,5202600
07/17/2007,0000,149.50000,150.00000,145.50000,149.00000,3359100
07/18/2007,0000,149.00000,153.00000,148.50000,149.50000,5809800
07/19/2007,0000,148.50000,149.50000,147.00000,147.50000,4018100
07/20/2007,0000,150.50000,157.50000,150.00000,157.50000,13514800
07/23/2007,0000,157.00000,168.50000,156.00000,162.50000,10842200
07/24/2007,0000,167.00000,169.00000,162.50000,167.50000,9619700
07/25/2007,0000,164.50000,167.50000,162.00000,167.50000,7794700
07/26/2007,0000,170.00000,170.00000,161.50000,161.50000,7061000
07/27/2007,0000,153.00000,159.50000,152.00000,152.00000,8064900
07/31/2007,0000,154.00000,156.00000,149.00000,155.00000,6520500
08/01/2007,0000,154.00000,158.50000,148.00000,148.50000,9180400
08/02/2007,0000,131.50000,131.50000,125.00000,126.50000,16053000
08/03/2007,0000,127.00000,130.00000,126.50000,127.00000,4996000
08/06/2007,0000,125.00000,126.50000,122.50000,126.00000,2475000
08/07/2007,0000,131.50000,134.50000,129.50000,134.50000,7269000
08/08/2007,0000,137.00000,137.00000,133.50000,136.00000,4182000
08/09/2007,0000,139.00000,140.50000,136.00000,136.00000,3213000
08/10/2007,0000,130.00000,135.50000,130.00000,134.00000,3495000
08/13/2007,0000,135.00000,138.00000,130.50000,131.50000,3397000
08/14/2007,0000,131.50000,134.00000,129.00000,130.50000,3266000
08/15/2007,0000,128.00000,129.00000,124.00000,127.00000,4990000
08/16/2007,0000,121.00000,126.50000,120.00000,124.00000,7292000
08/17/2007,0000,124.00000,125.00000,117.00000,120.00000,8301000
08/20/2007,0000,127.50000,127.50000,123.50000,123.50000,5827000
08/21/2007,0000,123.50000,123.50000,119.50000,120.00000,4572000
08/22/2007,0000,119.00000,125.50000,117.50000,125.50000,3718000
08/23/2007,0000,129.00000,134.00000,128.50000,134.00000,9502000
08/24/2007,0000,134.00000,134.00000,131.00000,131.00000,4357000
08/27/2007,0000,135.00000,136.00000,131.50000,132.50000,2523000
08/28/2007,0000,133.00000,133.00000,127.00000,129.00000,4194000
08/29/2007,0000,124.00000,127.50000,124.00000,125.50000,3438000
08/30/2007,0000,128.00000,130.50000,128.00000,128.50000,2741000
08/31/2007,0000,130.00000,133.00000,129.50000,132.50000,4994000
09/03/2007,0000,135.00000,135.00000,130.00000,131.50000,3743000
09/04/2007,0000,132.50000,134.00000,131.00000,133.00000,4374000
09/05/2007,0000,134.50000,135.00000,131.00000,131.00000,4058000
09/06/2007,0000,132.00000,133.50000,130.00000,133.50000,6130000
09/07/2007,0000,134.00000,135.50000,131.50000,132.50000,5665000
09/10/2007,0000,130.00000,133.00000,129.00000,131.00000,4089000
09/11/2007,0000,131.00000,132.00000,127.50000,127.50000,5802000
09/12/2007,0000,128.00000,131.00000,126.50000,126.50000,4663000
09/13/2007,0000,128.50000,128.50000,125.50000,125.50000,2185000
09/14/2007,0000,126.00000,127.50000,125.00000,125.50000,3579000
09/17/2007,0000,125.50000,126.50000,122.00000,122.00000,3718000
09/19/2007,0000,125.00000,125.50000,118.50000,119.00000,7972000
09/20/2007,0000,119.50000,123.00000,116.50000,118.00000,4260000
09/21/2007,0000,118.50000,120.50000,115.50000,118.50000,8768000
09/26/2007,0000,120.50000,126.00000,119.50000,125.00000,5087000
09/27/2007,0000,127.00000,130.00000,125.00000,129.00000,6944000
09/28/2007,0000,130.50000,133.00000,129.00000,131.50000,9493000
10/01/2007,0000,132.00000,133.00000,129.50000,130.00000,5434000
10/02/2007,0000,132.00000,132.50000,129.50000,131.00000,4516000
10/03/2007,0000,131.50000,135.00000,131.00000,133.00000,7767000
10/04/2007,0000,132.00000,134.50000,131.50000,131.50000,3284000
10/05/2007,0000,133.00000,133.00000,129.50000,129.50000,2737000
10/08/2007,0000,131.00000,132.00000,125.50000,127.00000,5321000
10/09/2007,0000,128.00000,128.50000,126.00000,128.00000,1895000
10/11/2007,0000,128.50000,128.50000,126.00000,128.00000,3758000
10/12/2007,0000,127.50000,127.50000,125.50000,126.00000,2435000
10/15/2007,0000,127.00000,127.50000,125.00000,127.00000,1527000
10/16/2007,0000,125.50000,128.50000,125.50000,128.00000,3351000
10/17/2007,0000,128.00000,130.00000,125.50000,127.00000,6404000
10/18/2007,0000,127.50000,131.00000,127.00000,129.50000,7444000
10/19/2007,0000,131.00000,134.00000,130.50000,132.00000,7126000
10/22/2007,0000,127.50000,129.00000,126.50000,127.00000,4542000
10/23/2007,0000,128.50000,131.00000,127.00000,130.00000,3038000
10/24/2007,0000,132.00000,132.50000,126.50000,126.50000,4566000
10/25/2007,0000,127.00000,128.50000,126.00000,127.00000,2769000
10/26/2007,0000,129.00000,132.00000,127.50000,132.00000,4752000
10/29/2007,0000,133.00000,134.50000,130.00000,131.50000,5047000
10/30/2007,0000,132.50000,133.00000,129.00000,129.00000,5836000
10/31/2007,0000,129.00000,131.00000,128.50000,131.00000,4091000
11/01/2007,0000,132.00000,132.00000,128.50000,128.50000,2647000
11/02/2007,0000,126.50000,127.00000,121.00000,121.50000,6150000
11/05/2007,0000,122.00000,123.00000,120.50000,123.00000,3146000
11/06/2007,0000,123.00000,124.50000,123.00000,123.50000,1992000
11/07/2007,0000,125.50000,126.00000,120.00000,121.00000,3714000
11/08/2007,0000,118.00000,119.50000,116.50000,117.00000,5251000
11/09/2007,0000,117.00000,118.00000,113.50000,114.00000,5156000
11/12/2007,0000,112.00000,112.00000,106.50000,106.50000,7875000
11/13/2007,0000,106.00000,106.50000,102.00000,106.50000,9518000
11/14/2007,0000,112.00000,113.50000,109.50000,113.50000,6398000
11/15/2007,0000,113.50000,113.50000,110.50000,113.00000,2127000
11/16/2007,0000,110.00000,112.50000,109.00000,111.50000,2247000
11/19/2007,0000,112.00000,115.00000,109.50000,109.50000,2163000
11/20/2007,0000,105.00000,110.00000,105.00000,110.00000,4609000
11/21/2007,0000,111.00000,114.00000,110.50000,111.00000,4393000
11/22/2007,0000,106.50000,113.00000,106.50000,111.50000,2805000
11/23/2007,0000,112.50000,113.00000,107.00000,107.00000,2052000
11/26/2007,0000,110.00000,112.00000,109.00000,110.50000,2289000
11/27/2007,0000,108.00000,114.00000,108.00000,113.00000,3013000
11/28/2007,0000,114.50000,114.50000,109.00000,109.00000,3662000
11/29/2007,0000,113.00000,113.00000,110.50000,112.50000,2275000
11/30/2007,0000,113.00000,114.00000,111.00000,111.00000,3350000
12/03/2007,0000,111.50000,113.00000,110.50000,110.50000,1883000
12/04/2007,0000,110.50000,112.00000,110.00000,110.00000,3149000
12/05/2007,0000,111.50000,117.50000,110.50000,117.50000,8064000
12/06/2007,0000,120.00000,123.00000,120.00000,120.50000,11733000
12/07/2007,0000,123.00000,124.00000,120.50000,120.50000,3431000
12/10/2007,0000,120.00000,123.50000,118.50000,123.00000,3615000
12/11/2007,0000,125.00000,125.00000,120.50000,121.00000,3021000
12/12/2007,0000,118.00000,122.50000,117.00000,118.50000,4136000
12/13/2007,0000,119.00000,119.50000,114.00000,114.50000,2769000
12/14/2007,0000,116.00000,116.50000,110.00000,115.00000,4857000
12/17/2007,0000,113.50000,113.50000,107.00000,107.50000,5330000
12/18/2007,0000,106.00000,112.50000,100.50000,109.00000,7896000
12/19/2007,0000,110.50000,113.50000,110.00000,113.00000,4799000
12/20/2007,0000,113.00000,113.00000,106.00000,106.00000,2800000
12/21/2007,0000,108.00000,111.00000,107.00000,108.50000,2292000
12/24/2007,0000,110.00000,111.50000,109.00000,110.00000,2136000
12/25/2007,0000,110.00000,111.50000,108.00000,109.00000,2522000
12/26/2007,0000,108.50000,108.50000,106.00000,107.00000,2631000
12/27/2007,0000,106.00000,112.00000,106.00000,110.00000,3238000
12/28/2007,0000,109.00000,113.00000,108.50000,111.00000,2423000
12/31/2007,0000,112.00000,115.50000,111.50000,115.50000,3304000
01/02/2008,0000,115.50000,118.00000,113.50000,115.50000,4139000
01/03/2008,0000,112.00000,114.00000,108.50000,110.50000,7854000
01/04/2008,0000,110.00000,111.00000,109.00000,109.00000,3774000
01/07/2008,0000,105.50000,106.00000,102.00000,103.00000,5810000
01/08/2008,0000,101.00000,104.00000,101.00000,101.00000,5353000
01/09/2008,0000,99.00000,108.00000,95.70000,108.00000,6865000
01/10/2008,0000,110.50000,110.50000,104.00000,104.50000,6719000
01/11/2008,0000,104.50000,106.00000,102.00000,103.00000,5752000
01/14/2008,0000,105.50000,106.00000,99.80000,100.00000,5525000
01/15/2008,0000,102.00000,103.50000,99.90000,100.00000,7355000
01/16/2008,0000,95.00000,97.00000,93.00000,93.00000,11006000
01/17/2008,0000,93.00000,96.00000,88.10000,90.90000,10835000
01/18/2008,0000,87.00000,87.80000,84.60000,87.00000,16790000
01/21/2008,0000,88.90000,91.70000,88.50000,91.00000,7489000
01/22/2008,0000,84.70000,87.40000,84.70000,84.70000,7570000
01/23/2008,0000,88.00000,88.00000,82.50000,83.20000,9100000
01/24/2008,0000,85.60000,86.70000,83.50000,85.80000,8035000
01/25/2008,0000,91.50000,91.80000,90.50000,91.80000,3949000
01/28/2008,0000,94.80000,95.90000,92.10000,92.40000,12403000
01/29/2008,0000,95.20000,95.30000,93.50000,94.10000,4229000
01/30/2008,0000,95.00000,98.00000,94.30000,95.60000,8096000
01/31/2008,0000,95.60000,96.00000,91.10000,93.00000,7228000
02/01/2008,0000,93.20000,94.00000,90.60000,92.00000,5735000
02/12/2008,0000,90.20000,91.00000,88.00000,88.40000,3803000
02/13/2008,0000,88.60000,89.70000,85.40000,86.00000,4307000
02/14/2008,0000,89.00000,92.00000,88.50000,92.00000,4142000
02/15/2008,0000,90.00000,98.00000,90.00000,94.70000,8480000
02/18/2008,0000,95.10000,97.70000,95.10000,95.50000,3100000
02/19/2008,0000,96.00000,96.00000,93.30000,95.50000,4772000
02/20/2008,0000,94.40000,97.80000,94.40000,96.00000,4416000
02/21/2008,0000,98.00000,102.50000,97.60000,101.00000,8112000
02/22/2008,0000,99.00000,101.00000,98.50000,100.00000,2871000
02/25/2008,0000,102.50000,103.00000,99.80000,99.80000,3921000
02/26/2008,0000,100.50000,101.50000,98.40000,98.40000,2718000
02/27/2008,0000,100.00000,105.00000,99.50000,104.00000,5788000
02/29/2008,0000,104.00000,107.00000,102.50000,106.50000,4547000
03/03/2008,0000,103.50000,103.50000,99.10000,99.60000,4858000
03/04/2008,0000,99.60000,102.50000,99.60000,102.00000,2862000
03/05/2008,0000,103.00000,104.00000,99.80000,100.50000,3083000
03/06/2008,0000,104.50000,105.00000,102.50000,104.50000,6432000
03/07/2008,0000,102.00000,105.00000,102.00000,103.00000,3729000
03/10/2008,0000,103.00000,103.50000,100.50000,100.50000,3074000
03/11/2008,0000,99.00000,101.00000,98.50000,99.80000,4287000
03/12/2008,0000,103.00000,103.00000,100.00000,100.00000,3978000
03/13/2008,0000,100.00000,102.00000,98.60000,98.60000,3360000
03/14/2008,0000,99.50000,101.00000,97.70000,100.00000,2501000
03/18/2008,0000,97.50000,97.90000,95.70000,96.30000,1547000
03/19/2008,0000,97.50000,98.80000,96.00000,96.20000,2976000
03/20/2008,0000,95.70000,102.00000,95.20000,101.00000,6144000
03/21/2008,0000,100.00000,104.50000,99.00000,103.00000,6012000
03/25/2008,0000,109.00000,112.00000,108.00000,110.00000,7520000
03/26/2008,0000,109.00000,111.00000,106.50000,107.00000,5812000
03/27/2008,0000,106.00000,106.00000,103.00000,105.00000,2968000
03/28/2008,0000,105.00000,109.00000,104.50000,106.00000,3347000
03/31/2008,0000,106.00000,109.00000,106.00000,109.00000,2247000
04/01/2008,0000,109.50000,111.00000,107.50000,107.50000,4122000
04/02/2008,0000,111.00000,114.50000,111.00000,114.00000,7820000
04/03/2008,0000,114.00000,115.50000,112.50000,114.00000,3850000
04/07/2008,0000,115.50000,117.00000,114.00000,117.00000,3113000
04/08/2008,0000,116.00000,116.00000,113.00000,114.00000,2615000
04/09/2008,0000,116.00000,116.50000,114.00000,114.50000,3631000
04/10/2008,0000,116.00000,119.50000,116.00000,118.50000,6633000
04/11/2008,0000,120.00000,122.00000,119.50000,121.50000,8555000
04/14/2008,0000,120.00000,120.00000,118.50000,119.50000,3701000
04/15/2008,0000,118.50000,120.50000,118.00000,120.00000,1885000
04/16/2008,0000,120.50000,121.50000,118.00000,118.50000,1940000
04/17/2008,0000,121.50000,122.00000,118.00000,118.00000,3531000
04/18/2008,0000,118.00000,119.00000,115.50000,116.50000,2503000
04/21/2008,0000,118.50000,121.50000,118.50000,119.50000,2854000
04/22/2008,0000,121.50000,123.00000,120.50000,121.00000,4640000
04/23/2008,0000,122.00000,123.00000,120.00000,120.50000,2230000
04/24/2008,0000,121.00000,124.50000,118.50000,119.00000,4417000
04/25/2008,0000,122.00000,126.50000,120.50000,124.50000,11526000
04/28/2008,0000,125.00000,125.50000,122.50000,124.50000,3374000
04/29/2008,0000,124.50000,124.50000,121.50000,121.50000,2330000
04/30/2008,0000,121.50000,123.00000,120.00000,122.50000,2231000
05/02/2008,0000,125.00000,125.00000,121.50000,123.50000,1951000
05/05/2008,0000,124.00000,124.00000,119.00000,120.50000,2880000
05/06/2008,0000,120.50000,123.00000,119.00000,122.50000,2074000
05/07/2008,0000,125.00000,126.00000,123.00000,124.50000,3972000
05/08/2008,0000,123.50000,124.50000,121.50000,122.50000,2689000
05/09/2008,0000,124.50000,124.50000,121.00000,123.00000,1900000
05/12/2008,0000,123.00000,123.50000,121.50000,122.00000,932000
05/13/2008,0000,123.50000,123.50000,121.50000,123.50000,1606000
05/14/2008,0000,125.00000,127.00000,124.00000,126.00000,4048000
05/15/2008,0000,126.50000,128.00000,124.50000,126.00000,2191000
05/16/2008,0000,127.50000,128.00000,123.00000,124.00000,3346000
05/19/2008,0000,124.00000,125.00000,119.50000,122.00000,5240000
05/20/2008,0000,121.00000,122.00000,120.00000,121.00000,3060000
05/21/2008,0000,120.50000,121.00000,118.00000,118.50000,2900000
05/22/2008,0000,117.00000,117.50000,115.00000,116.00000,6346000
05/23/2008,0000,116.00000,118.00000,115.50000,118.00000,3678000
05/26/2008,0000,116.00000,117.00000,112.50000,113.50000,3384000
05/27/2008,0000,114.00000,116.00000,113.00000,116.00000,2183000
05/28/2008,0000,117.00000,117.00000,112.50000,112.50000,2440000
05/29/2008,0000,114.50000,116.00000,113.00000,116.00000,2763000
05/30/2008,0000,117.50000,120.50000,114.50000,120.50000,5966000
06/02/2008,0000,117.00000,119.50000,116.50000,117.50000,1751000
06/03/2008,0000,116.50000,120.00000,116.50000,118.00000,1804000
06/04/2008,0000,120.00000,120.50000,118.00000,118.00000,2094000
06/05/2008,0000,120.00000,120.50000,118.00000,120.00000,1774000
06/06/2008,0000,120.50000,123.00000,120.00000,120.50000,2308000
06/10/2008,0000,119.50000,119.50000,114.00000,114.00000,2148000
06/11/2008,0000,115.00000,116.00000,112.00000,112.00000,3546000
06/12/2008,0000,110.00000,110.00000,107.00000,108.00000,4489000
06/13/2008,0000,109.00000,110.50000,107.50000,108.00000,1623000
06/16/2008,0000,109.00000,110.00000,108.00000,108.50000,1895000
06/17/2008,0000,109.50000,110.00000,106.50000,108.00000,895000
06/18/2008,0000,108.00000,115.00000,108.00000,114.00000,3549000
06/19/2008,0000,112.50000,114.50000,110.50000,112.00000,2254000
06/20/2008,0000,114.00000,114.00000,110.00000,110.50000,1597000
06/23/2008,0000,108.00000,112.00000,108.00000,110.50000,1278000
06/24/2008,0000,111.50000,113.00000,110.00000,110.00000,1822000
06/25/2008,0000,110.00000,112.00000,108.00000,109.50000,1647000
06/26/2008,0000,109.50000,111.00000,106.50000,106.50000,1855000
06/27/2008,0000,102.50000,105.00000,99.80000,104.50000,3751000
06/30/2008,0000,106.50000,108.00000,104.00000,106.50000,3607000
07/01/2008,0000,108.00000,111.50000,105.50000,109.50000,2797000
07/02/2008,0000,110.00000,111.50000,108.00000,108.00000,2191000
07/03/2008,0000,106.00000,109.50000,103.50000,108.50000,4563000
07/04/2008,0000,107.50000,107.50000,101.00000,101.50000,4032000
07/07/2008,0000,99.00000,100.50000,97.00000,100.50000,4166000
07/08/2008,0000,102.00000,103.00000,95.50000,96.00000,4224000
07/09/2008,0000,98.20000,102.00000,97.30000,100.00000,4223000
07/10/2008,0000,100.00000,105.00000,99.90000,104.00000,3162000
07/11/2008,0000,104.00000,105.00000,102.00000,105.00000,2233000
07/14/2008,0000,105.00000,107.00000,102.50000,102.50000,2137000
07/15/2008,0000,101.00000,102.00000,99.50000,100.00000,1921000
07/16/2008,0000,101.00000,102.00000,98.80000,99.00000,1762000
07/17/2008,0000,101.50000,105.00000,100.50000,105.00000,2472000
07/18/2008,0000,106.50000,106.50000,102.00000,102.50000,2443000
07/21/2008,0000,104.00000,106.00000,104.00000,106.00000,3232000
07/22/2008,0000,105.50000,106.00000,104.00000,105.00000,1038000
07/23/2008,0000,106.50000,109.50000,104.50000,108.00000,4724000
07/24/2008,0000,110.00000,111.50000,106.50000,108.00000,7921000
07/25/2008,0000,93.00000,94.30000,91.30000,92.30000,7852000
07/29/2008,0000,90.00000,90.30000,86.50000,88.00000,5232000
07/30/2008,0000,90.00000,90.60000,87.50000,87.80000,3411000
07/31/2008,0000,90.00000,90.20000,87.60000,87.80000,2924000
08/01/2008,0000,88.00000,92.50000,88.00000,92.50000,5134000
08/04/2008,0000,90.00000,90.50000,88.30000,89.50000,5234000
08/05/2008,0000,90.50000,92.20000,89.60000,90.50000,5289000
08/06/2008,0000,92.50000,96.80000,92.30000,96.80000,6799000
08/07/2008,0000,98.00000,101.00000,96.30000,97.00000,8281000
08/08/2008,0000,97.00000,100.50000,97.00000,98.70000,4228000
08/11/2008,0000,100.50000,102.00000,99.50000,100.00000,2165000
08/12/2008,0000,101.00000,105.00000,99.50000,104.00000,4022000
08/13/2008,0000,104.50000,104.50000,101.00000,103.00000,2809000
08/14/2008,0000,102.00000,103.00000,100.50000,101.50000,2145000
08/15/2008,0000,102.50000,104.50000,99.70000,99.70000,3951000
08/18/2008,0000,100.00000,101.50000,98.00000,98.20000,1884000
08/19/2008,0000,96.50000,100.00000,96.00000,98.50000,1525000
08/20/2008,0000,100.00000,100.00000,98.00000,99.00000,1743000
08/21/2008,0000,98.00000,99.30000,97.00000,97.00000,1678000
08/22/2008,0000,97.10000,97.70000,92.40000,94.00000,2892000
08/25/2008,0000,95.40000,97.20000,93.70000,96.20000,2359000
08/26/2008,0000,94.60000,96.00000,93.70000,94.20000,1661000
08/27/2008,0000,94.10000,97.90000,94.10000,97.50000,4084000
08/28/2008,0000,97.70000,100.00000,97.60000,99.80000,3782000
08/29/2008,0000,100.00000,100.00000,98.20000,99.00000,2659000
09/01/2008,0000,97.90000,97.90000,92.10000,92.10000,5304000
09/02/2008,0000,90.10000,91.10000,88.40000,89.40000,6275000
09/03/2008,0000,89.40000,90.80000,88.80000,90.20000,2829000
09/04/2008,0000,90.00000,90.20000,88.50000,89.40000,5673000
09/05/2008,0000,87.10000,88.00000,83.80000,85.20000,6963000
09/08/2008,0000,89.80000,91.00000,87.60000,89.70000,5038000
09/09/2008,0000,87.70000,87.80000,83.50000,83.50000,4610000
09/10/2008,0000,80.00000,83.80000,77.70000,83.80000,23389000
09/11/2008,0000,83.20000,83.20000,78.00000,80.50000,12952000
09/12/2008,0000,83.00000,85.50000,80.10000,84.00000,8844000
09/15/2008,0000,82.50000,82.50000,78.60000,78.80000,6883000
09/16/2008,0000,73.50000,75.30000,73.30000,73.30000,9708000
09/17/2008,0000,76.00000,77.90000,74.20000,75.30000,5648000
09/18/2008,0000,70.10000,71.40000,70.10000,70.80000,7983000
09/19/2008,0000,75.70000,75.70000,74.10000,75.20000,8394000
09/22/2008,0000,77.20000,79.40000,75.50000,78.00000,5971000
09/23/2008,0000,76.00000,78.10000,76.00000,77.70000,5356000
09/24/2008,0000,77.70000,79.70000,76.70000,78.40000,7636000
09/25/2008,0000,77.50000,78.40000,76.20000,76.40000,3728000
09/26/2008,0000,77.00000,77.10000,71.70000,72.80000,7848000
09/30/2008,0000,67.80000,69.10000,67.80000,69.00000,5797000
10/01/2008,0000,70.00000,71.50000,69.60000,69.80000,4658000
10/02/2008,0000,68.50000,68.50000,65.00000,65.00000,14093000
10/03/2008,0000,61.00000,64.00000,60.50000,63.90000,13549000
10/06/2008,0000,62.20000,64.80000,61.70000,62.00000,6349000
10/07/2008,0000,60.20000,62.20000,59.30000,61.50000,6432000
10/08/2008,0000,59.60000,60.20000,57.20000,57.20000,9499000
10/09/2008,0000,55.00000,59.10000,55.00000,55.70000,9983000
10/13/2008,0000,53.80000,53.80000,53.80000,53.80000,1326000
10/14/2008,0000,57.50000,57.50000,56.40000,57.50000,7535000
10/15/2008,0000,56.50000,56.80000,55.50000,56.50000,4832000
10/16/2008,0000,54.60000,54.60000,54.60000,54.60000,577000
10/17/2008,0000,53.00000,53.90000,52.70000,52.70000,3292000
10/20/2008,0000,50.90000,52.60000,50.90000,51.70000,6584000
10/21/2008,0000,53.70000,54.90000,52.70000,53.70000,8658000
10/22/2008,0000,53.50000,54.30000,51.90000,51.90000,6480000
10/23/2008,0000,50.10000,50.40000,50.10000,50.10000,9385000
10/24/2008,0000,48.35000,48.35000,48.35000,48.35000,1655000
10/27/2008,0000,45.00000,45.00000,45.00000,45.00000,2106000
10/28/2008,0000,41.85000,44.00000,41.85000,43.70000,17213000
10/29/2008,0000,45.70000,45.70000,40.65000,40.65000,16536000
10/30/2008,0000,37.85000,43.45000,37.85000,43.45000,13363000
10/31/2008,0000,46.45000,46.45000,45.65000,46.45000,6951000
11/03/2008,0000,49.70000,49.70000,49.20000,49.70000,7323000
11/04/2008,0000,51.30000,53.00000,49.60000,52.60000,19469000
11/05/2008,0000,54.50000,54.70000,50.00000,51.20000,20345000
11/06/2008,0000,47.65000,49.55000,47.65000,47.65000,11463000
11/07/2008,0000,44.35000,50.90000,44.35000,50.90000,13279000
11/10/2008,0000,50.50000,52.50000,49.10000,50.90000,10309000
11/11/2008,0000,49.50000,51.00000,48.30000,49.30000,6458000
11/12/2008,0000,49.60000,52.50000,49.60000,51.30000,9015000
11/13/2008,0000,48.20000,49.80000,47.75000,47.75000,11791000
11/14/2008,0000,50.00000,50.50000,47.75000,47.75000,8451000
11/17/2008,0000,46.50000,48.40000,46.00000,46.10000,5195000
11/18/2008,0000,45.00000,45.10000,42.90000,42.90000,5781000
11/19/2008,0000,41.00000,43.90000,40.50000,42.40000,6297000
11/20/2008,0000,39.50000,40.90000,39.45000,39.45000,7877000
11/21/2008,0000,37.00000,42.20000,36.80000,42.20000,11545000
11/24/2008,0000,42.20000,42.60000,39.25000,39.25000,11829000
11/25/2008,0000,40.80000,41.95000,40.10000,40.75000,15500000
11/26/2008,0000,40.50000,42.30000,40.40000,42.05000,8814000
11/27/2008,0000,44.95000,44.95000,44.95000,44.95000,3174000
11/28/2008,0000,48.05000,48.05000,46.65000,47.50000,20496000
12/01/2008,0000,47.10000,50.80000,46.40000,50.80000,18160000
12/02/2008,0000,47.25000,50.40000,47.25000,49.60000,13528000
12/03/2008,0000,49.60000,50.50000,46.15000,46.15000,13133000
12/04/2008,0000,46.15000,47.40000,44.20000,45.50000,12806000
12/05/2008,0000,45.50000,46.90000,42.35000,42.80000,21412000
12/08/2008,0000,43.90000,45.75000,43.50000,45.75000,18166000
12/09/2008,0000,47.50000,48.95000,47.00000,48.95000,19809000
12/10/2008,0000,49.95000,52.30000,49.95000,52.30000,24819000
12/11/2008,0000,53.10000,55.90000,51.70000,51.70000,31969000
12/12/2008,0000,51.00000,53.40000,48.60000,49.95000,25002000
12/15/2008,0000,52.80000,53.40000,52.10000,53.40000,15354000
12/16/2008,0000,53.00000,53.20000,51.00000,52.90000,10951000
12/17/2008,0000,54.10000,55.50000,49.50000,50.20000,26050000
12/18/2008,0000,50.80000,52.80000,48.80000,52.70000,19090000
12/19/2008,0000,53.00000,55.90000,53.00000,55.50000,34496000
12/22/2008,0000,56.00000,56.40000,52.00000,52.00000,18174000
12/23/2008,0000,51.50000,51.50000,49.40000,51.10000,9898000
12/24/2008,0000,50.00000,52.40000,50.00000,51.10000,10286000
12/25/2008,0000,51.90000,52.30000,50.80000,51.40000,6503000
12/26/2008,0000,51.00000,51.80000,50.50000,50.70000,4536000
12/29/2008,0000,50.10000,51.70000,49.80000,51.10000,5122000
12/30/2008,0000,52.00000,54.60000,51.90000,54.60000,17315000
12/31/2008,0000,55.10000,55.90000,54.10000,54.60000,15463000
01/05/2009,0000,56.00000,57.20000,54.30000,54.30000,25829000
01/06/2009,0000,54.80000,55.40000,53.00000,53.80000,21519000
01/07/2009,0000,53.80000,54.80000,53.20000,53.80000,25190000
01/08/2009,0000,51.90000,52.20000,50.10000,50.10000,21990000
01/09/2009,0000,49.50000,49.95000,48.00000,48.95000,22079000
01/12/2009,0000,48.80000,49.80000,48.60000,48.95000,11374000
01/13/2009,0000,49.30000,49.90000,48.60000,49.10000,10298000
01/14/2009,0000,49.00000,51.00000,49.00000,49.75000,20914000
01/15/2009,0000,47.20000,48.30000,47.20000,47.50000,10117000
01/16/2009,0000,48.20000,48.20000,47.65000,47.70000,8645000
01/19/2009,0000,48.00000,49.20000,47.90000,48.00000,11545000
01/20/2009,0000,47.30000,47.30000,45.60000,45.70000,11322000
01/21/2009,0000,45.00000,46.45000,44.50000,45.00000,9998000
02/02/2009,0000,45.20000,47.45000,45.20000,47.45000,11694000
02/03/2009,0000,48.10000,49.70000,48.00000,48.50000,16045000
02/04/2009,0000,50.00000,51.20000,49.10000,50.40000,20831000
02/05/2009,0000,50.10000,50.60000,49.80000,50.40000,10988000
02/06/2009,0000,52.00000,52.90000,51.30000,51.70000,17227000
02/09/2009,0000,52.50000,53.00000,50.50000,50.50000,9985000
02/10/2009,0000,50.50000,52.00000,50.40000,51.40000,8801000
02/11/2009,0000,49.50000,52.00000,49.15000,52.00000,14014000
02/12/2009,0000,51.50000,52.30000,49.50000,49.50000,13514000
02/13/2009,0000,50.40000,52.30000,50.10000,51.20000,13019000
02/16/2009,0000,51.90000,53.40000,51.50000,52.70000,13831000
02/17/2009,0000,52.50000,52.50000,51.00000,51.60000,7689000
02/18/2009,0000,50.70000,51.00000,50.00000,50.90000,7372000
02/19/2009,0000,50.80000,52.40000,50.10000,51.60000,7736000
02/20/2009,0000,50.80000,52.00000,50.50000,50.60000,5944000
02/23/2009,0000,50.60000,51.00000,49.30000,50.60000,8878000
02/24/2009,0000,50.00000,51.60000,49.70000,50.90000,9867000
02/25/2009,0000,52.70000,52.70000,51.50000,51.50000,11018000
02/26/2009,0000,52.90000,53.50000,52.20000,52.70000,15603000
02/27/2009,0000,53.00000,54.00000,52.40000,54.00000,15325000
03/02/2009,0000,53.30000,53.50000,51.60000,51.90000,10828000
03/03/2009,0000,51.10000,54.40000,50.40000,54.10000,12084000
03/04/2009,0000,54.00000,55.60000,53.30000,54.60000,23256000
03/05/2009,0000,56.00000,56.50000,54.30000,55.00000,22133000
03/06/2009,0000,53.90000,54.90000,53.70000,54.00000,14939000
03/09/2009,0000,54.50000,55.50000,52.60000,54.80000,13033000
03/10/2009,0000,54.80000,55.40000,54.20000,54.50000,8992000
03/11/2009,0000,55.10000,55.60000,53.80000,53.80000,14387000
03/12/2009,0000,54.10000,54.50000,53.50000,53.70000,9214000
03/13/2009,0000,54.80000,56.80000,54.00000,55.70000,30005000
03/16/2009,0000,57.80000,58.50000,56.30000,56.80000,24282000
03/17/2009,0000,56.60000,57.50000,55.60000,56.50000,13087000
03/18/2009,0000,56.90000,58.20000,56.40000,56.80000,21819000
03/19/2009,0000,57.20000,58.10000,56.50000,56.50000,15732000
03/20/2009,0000,56.50000,57.20000,54.20000,54.40000,15225000
03/23/2009,0000,55.30000,56.00000,54.70000,56.00000,7894000
03/24/2009,0000,57.30000,59.90000,56.30000,59.40000,38440000
03/25/2009,0000,58.90000,62.50000,58.50000,61.90000,37407000
03/26/2009,0000,62.60000,63.90000,61.80000,63.00000,27880000
03/27/2009,0000,64.50000,64.80000,62.50000,62.50000,17020000
03/30/2009,0000,62.40000,62.40000,60.50000,60.60000,10737000
03/31/2009,0000,60.60000,63.00000,60.60000,61.20000,11715000
04/01/2009,0000,63.50000,65.40000,63.00000,65.40000,14862000
04/02/2009,0000,68.30000,68.30000,66.20000,67.70000,31120000
04/03/2009,0000,68.00000,68.00000,66.00000,67.40000,23007000
04/06/2009,0000,67.80000,71.00000,67.10000,68.90000,23616000
04/07/2009,0000,68.90000,69.50000,68.00000,68.50000,16805000
04/08/2009,0000,67.60000,69.50000,65.10000,65.30000,19220000
04/09/2009,0000,66.80000,67.90000,66.40000,67.50000,10743000
04/10/2009,0000,68.00000,68.70000,65.60000,67.10000,9187000
04/13/2009,0000,68.00000,68.00000,66.40000,67.00000,9652000
04/14/2009,0000,66.10000,68.40000,66.10000,67.70000,9536000
04/15/2009,0000,67.60000,69.50000,66.20000,67.40000,12774000
04/16/2009,0000,68.40000,69.00000,67.10000,67.50000,15261000
04/17/2009,0000,68.80000,70.80000,65.00000,66.00000,34251000
04/20/2009,0000,67.20000,69.60000,66.10000,69.60000,20861000
04/21/2009,0000,69.00000,71.50000,68.40000,71.00000,20880000
04/22/2009,0000,71.50000,73.80000,71.00000,72.40000,22331000
04/23/2009,0000,73.00000,74.40000,70.70000,72.80000,17049000
04/24/2009,0000,72.80000,74.00000,71.00000,71.50000,16549000
04/27/2009,0000,71.60000,72.20000,67.50000,68.20000,13857000
04/28/2009,0000,68.00000,69.30000,66.40000,66.50000,9847000
04/29/2009,0000,67.00000,67.80000,64.60000,64.60000,10393000
04/30/2009,0000,69.10000,69.10000,68.00000,69.10000,10498000
05/04/2009,0000,70.90000,73.90000,70.90000,72.60000,20873000
05/05/2009,0000,74.50000,74.50000,71.00000,72.10000,14357000
05/06/2009,0000,72.10000,74.70000,72.00000,73.60000,17031000
05/07/2009,0000,73.60000,73.60000,71.40000,73.20000,10429000
05/08/2009,0000,72.50000,75.80000,72.50000,74.20000,14947000
05/11/2009,0000,75.00000,76.80000,74.80000,75.00000,12443000
05/12/2009,0000,74.50000,74.50000,71.80000,72.10000,7730000
05/13/2009,0000,72.10000,73.80000,71.50000,72.20000,10402000
05/14/2009,0000,71.00000,72.60000,70.80000,71.00000,7086000
05/15/2009,0000,71.80000,72.90000,71.50000,71.50000,10561000
05/18/2009,0000,71.30000,72.00000,69.80000,70.50000,8852000
05/19/2009,0000,72.40000,73.50000,71.30000,71.90000,15738000
05/20/2009,0000,71.90000,72.40000,70.40000,71.20000,12040000
05/21/2009,0000,70.30000,72.90000,70.30000,71.00000,11805000
05/22/2009,0000,71.50000,73.70000,71.20000,72.10000,14668000
05/25/2009,0000,73.70000,73.70000,70.60000,70.60000,11603000
05/26/2009,0000,70.60000,71.30000,67.10000,67.50000,14215000
05/27/2009,0000,68.20000,69.80000,67.60000,69.70000,18155000
06/01/2009,0000,70.50000,70.50000,67.80000,68.50000,12634000
06/02/2009,0000,69.80000,72.60000,69.20000,72.10000,22053000
06/03/2009,0000,72.50000,75.10000,72.10000,72.90000,25996000
06/04/2009,0000,73.90000,74.50000,71.60000,71.90000,10969000
06/05/2009,0000,73.30000,73.30000,71.90000,71.90000,6046000
06/08/2009,0000,73.00000,73.60000,71.80000,71.90000,11497000
06/09/2009,0000,72.40000,72.60000,68.40000,69.00000,15011000
06/10/2009,0000,70.80000,71.80000,69.70000,70.70000,7969000
06/11/2009,0000,71.60000,73.50000,70.80000,72.70000,10555000
06/12/2009,0000,73.00000,73.40000,71.80000,71.80000,7226000
06/15/2009,0000,71.10000,71.60000,67.30000,68.10000,7855000
06/16/2009,0000,69.00000,69.10000,67.30000,68.70000,3716000
06/17/2009,0000,68.70000,69.10000,67.30000,67.50000,5439000
06/18/2009,0000,67.80000,68.20000,63.10000,64.20000,10856000
06/19/2009,0000,64.20000,65.00000,63.30000,65.00000,4856000
06/22/2009,0000,65.50000,68.00000,65.50000,67.80000,6930000
06/23/2009,0000,67.00000,67.80000,66.30000,67.10000,4011000
06/24/2009,0000,68.00000,69.70000,67.10000,68.50000,6096000
06/25/2009,0000,69.50000,70.90000,68.20000,70.40000,7184000
06/26/2009,0000,71.00000,71.00000,69.30000,69.60000,3629000
06/29/2009,0000,71.00000,71.00000,68.30000,68.30000,3577000
06/30/2009,0000,69.30000,69.50000,68.20000,68.50000,2031000
07/01/2009,0000,69.30000,70.60000,68.80000,70.20000,4617000
07/02/2009,0000,71.00000,72.20000,70.60000,70.80000,6131000
07/03/2009,0000,70.00000,71.40000,69.00000,69.80000,5756000
07/06/2009,0000,71.50000,72.10000,70.90000,70.90000,6145000
07/07/2009,0000,71.50000,72.60000,71.30000,71.50000,8730000
07/08/2009,0000,72.00000,73.80000,71.70000,73.40000,11008000
07/09/2009,0000,74.40000,74.70000,73.00000,73.00000,7352000
07/10/2009,0000,73.70000,75.40000,73.50000,74.60000,14912000
07/13/2009,0000,75.40000,76.80000,74.50000,75.00000,16183000
07/14/2009,0000,76.30000,76.50000,75.30000,75.70000,6828000
07/15/2009,0000,76.70000,80.40000,76.20000,79.00000,12546000
07/16/2009,0000,80.50000,83.40000,80.00000,81.60000,16938000
07/17/2009,0000,83.40000,85.60000,82.50000,85.00000,13648000
07/20/2009,0000,85.00000,85.60000,82.50000,82.50000,8474000
07/21/2009,0000,82.90000,85.00000,82.10000,83.70000,8087000
07/22/2009,0000,85.00000,88.30000,84.30000,86.20000,14121000
07/23/2009,0000,86.20000,88.00000,85.10000,87.50000,8339000
07/24/2009,0000,88.00000,90.00000,87.30000,89.90000,11394000
07/27/2009,0000,90.00000,90.10000,89.00000,89.50000,6431000
07/28/2009,0000,90.00000,91.60000,90.00000,91.60000,6909000
07/29/2009,0000,92.00000,92.50000,89.90000,90.10000,4282000
07/30/2009,0000,89.50000,89.50000,87.00000,88.00000,5299000
07/31/2009,0000,89.50000,90.60000,87.50000,88.00000,8285000
08/03/2009,0000,88.40000,88.50000,83.50000,84.00000,9571000
08/04/2009,0000,84.50000,85.70000,83.50000,84.60000,4803000
08/05/2009,0000,85.00000,87.90000,84.30000,85.00000,11755000
08/06/2009,0000,79.70000,80.80000,78.10000,78.60000,12676000
08/10/2009,0000,78.60000,84.10000,77.80000,84.10000,7233000
08/11/2009,0000,83.60000,88.40000,83.60000,86.30000,9545000
08/12/2009,0000,87.20000,88.00000,85.00000,85.00000,4550000
08/13/2009,0000,86.80000,86.90000,85.70000,85.80000,3649000
08/14/2009,0000,87.00000,89.30000,86.50000,88.60000,8035000
08/17/2009,0000,88.60000,90.30000,88.30000,88.60000,5431000
08/18/2009,0000,88.40000,88.50000,82.40000,85.30000,10203000
08/19/2009,0000,88.00000,88.00000,85.80000,87.00000,5295000
08/20/2009,0000,87.00000,88.50000,84.60000,88.10000,7062000
08/21/2009,0000,89.00000,93.00000,88.10000,89.00000,10917000
08/24/2009,0000,91.50000,92.50000,90.00000,90.70000,6157000
08/25/2009,0000,91.50000,91.50000,88.50000,90.30000,5261000
08/26/2009,0000,90.30000,90.70000,88.20000,89.00000,4562000
08/27/2009,0000,89.00000,90.30000,88.00000,89.00000,3382000
08/28/2009,0000,90.00000,90.90000,89.10000,90.50000,3549000
08/31/2009,0000,91.30000,91.40000,89.60000,89.90000,4535000
09/01/2009,0000,90.30000,93.00000,89.10000,92.80000,5785000
09/02/2009,0000,92.90000,95.90000,92.70000,95.50000,7014000
09/03/2009,0000,95.90000,98.50000,95.40000,95.40000,8638000
09/04/2009,0000,95.40000,96.30000,93.60000,95.00000,4198000
09/07/2009,0000,95.00000,95.40000,93.20000,94.50000,3842000
09/08/2009,0000,95.00000,96.50000,94.70000,96.00000,5313000
09/09/2009,0000,96.50000,97.00000,94.20000,95.00000,4360000
09/10/2009,0000,97.80000,97.80000,94.70000,96.00000,4008000
09/11/2009,0000,95.50000,96.20000,94.80000,96.20000,2218000
09/14/2009,0000,95.90000,95.90000,93.20000,93.70000,2443000
09/15/2009,0000,93.20000,94.20000,92.80000,93.10000,3014000
09/16/2009,0000,93.70000,94.50000,93.00000,93.90000,3283000
09/17/2009,0000,94.50000,95.70000,93.50000,93.90000,3809000
09/18/2009,0000,93.50000,97.00000,93.50000,95.80000,5809000
09/21/2009,0000,97.10000,99.40000,97.10000,97.40000,7664000
09/22/2009,0000,98.00000,99.00000,95.70000,96.10000,5782000
09/23/2009,0000,97.30000,97.30000,94.50000,94.50000,2745000
09/24/2009,0000,93.60000,94.30000,92.50000,92.90000,3223000
09/25/2009,0000,92.40000,94.50000,92.20000,94.50000,2419000
09/28/2009,0000,94.30000,94.40000,92.70000,93.60000,1302000
09/29/2009,0000,94.50000,95.90000,94.50000,95.50000,2241000
09/30/2009,0000,95.70000,96.70000,95.50000,96.60000,2676000
10/01/2009,0000,96.60000,96.60000,94.80000,95.20000,1364000
10/02/2009,0000,93.00000,94.40000,92.50000,92.80000,3643000
10/05/2009,0000,93.00000,93.90000,92.50000,93.20000,1964000
10/06/2009,0000,93.00000,94.40000,93.00000,93.20000,3544000
10/07/2009,0000,94.00000,95.50000,93.30000,94.90000,3960000
10/08/2009,0000,94.80000,94.90000,92.00000,92.00000,4337000
10/09/2009,0000,92.50000,93.50000,91.00000,93.50000,2288000
10/12/2009,0000,94.00000,94.40000,92.60000,94.40000,1955000
10/13/2009,0000,93.00000,93.90000,92.20000,93.00000,4148000
10/14/2009,0000,93.90000,94.30000,93.30000,94.30000,3472000
10/15/2009,0000,95.00000,96.50000,94.50000,94.50000,6041000
10/16/2009,0000,93.80000,94.50000,93.20000,94.00000,2069000
10/19/2009,0000,94.50000,94.50000,93.50000,94.00000,1538000
10/20/2009,0000,94.30000,94.90000,92.00000,92.50000,4854000
10/21/2009,0000,92.00000,92.80000,90.00000,90.60000,7382000
10/22/2009,0000,90.30000,90.50000,87.10000,88.00000,7761000
10/23/2009,0000,88.70000,89.10000,88.10000,88.50000,4388000
10/26/2009,0000,89.10000,89.90000,88.10000,88.70000,2797000
10/27/2009,0000,88.90000,93.90000,88.70000,93.90000,9110000
10/28/2009,0000,94.00000,94.30000,91.50000,91.50000,5670000
10/29/2009,0000,90.80000,92.80000,89.50000,90.40000,5891000
10/30/2009,0000,92.00000,92.50000,91.00000,91.00000,5873000
11/02/2009,0000,91.00000,91.70000,90.00000,91.40000,2032000
11/03/2009,0000,92.70000,92.70000,91.00000,91.00000,2390000
11/04/2009,0000,91.50000,93.30000,91.20000,93.10000,3437000
11/05/2009,0000,92.00000,92.70000,91.10000,91.10000,3244000
11/06/2009,0000,92.50000,92.60000,90.70000,91.00000,2660000
11/09/2009,0000,91.50000,91.80000,89.80000,90.60000,2544000
11/10/2009,0000,91.50000,92.50000,91.00000,92.50000,3546000
11/11/2009,0000,92.60000,92.80000,91.60000,92.70000,2029000
11/12/2009,0000,92.70000,94.40000,92.20000,93.30000,4860000
11/13/2009,0000,94.00000,94.40000,93.10000,93.30000,3650000
11/16/2009,0000,93.70000,94.70000,93.70000,94.20000,2562000
11/17/2009,0000,95.00000,95.20000,93.50000,93.60000,3183000
11/18/2009,0000,93.30000,94.70000,93.30000,93.70000,2731000
11/19/2009,0000,93.70000,94.70000,93.00000,93.20000,3329000
11/20/2009,0000,92.50000,92.70000,90.40000,90.80000,5677000
11/23/2009,0000,90.70000,91.10000,90.20000,90.40000,3688000
11/24/2009,0000,92.00000,92.00000,90.20000,91.00000,3332000
11/25/2009,0000,91.50000,91.50000,90.20000,91.00000,2673000
11/26/2009,0000,91.40000,91.50000,90.30000,90.50000,3068000
11/27/2009,0000,89.90000,89.90000,88.10000,88.20000,5185000
11/30/2009,0000,89.20000,90.60000,88.60000,90.60000,2678000
12/01/2009,0000,90.50000,90.50000,88.60000,89.80000,3380000
12/02/2009,0000,90.60000,91.80000,90.30000,91.80000,3869000
12/03/2009,0000,92.20000,92.30000,91.70000,92.20000,3719000
12/04/2009,0000,92.00000,92.00000,90.70000,90.70000,2023000
12/07/2009,0000,92.00000,93.50000,91.60000,92.80000,4332000
12/08/2009,0000,93.30000,94.20000,92.80000,93.20000,4931000
12/09/2009,0000,93.00000,93.70000,93.00000,93.50000,4818000
12/11/2009,0000,95.00000,97.00000,95.00000,96.70000,9753000
12/14/2009,0000,97.20000,101.50000,97.20000,101.00000,15320000
12/15/2009,0000,102.00000,102.50000,99.10000,100.50000,6884000
12/16/2009,0000,100.50000,100.50000,97.60000,98.10000,3391000
12/17/2009,0000,98.10000,98.80000,96.10000,97.00000,2304000
12/18/2009,0000,98.10000,99.50000,97.70000,98.40000,4384000
12/21/2009,0000,99.80000,102.00000,99.50000,100.00000,3624000
12/22/2009,0000,101.00000,101.50000,99.50000,101.00000,2091000
12/23/2009,0000,102.00000,104.50000,101.50000,104.00000,6248000
12/25/2009,0000,108.00000,108.00000,105.00000,106.00000,3855000
12/28/2009,0000,108.00000,108.00000,105.00000,106.50000,3761000
12/29/2009,0000,106.00000,109.00000,105.50000,108.50000,5779696
