DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,327.00000,329.00000,319.00000,321.00000,541600
04/03/2007,0000,321.00000,329.00000,320.00000,325.50000,762400
04/04/2007,0000,329.00000,333.00000,324.00000,331.00000,1325900
04/09/2007,0000,334.00000,334.00000,314.00000,325.00000,2087200
04/10/2007,0000,325.00000,326.00000,319.00000,319.00000,1729600
04/11/2007,0000,326.00000,334.50000,325.00000,327.50000,2204500
04/12/2007,0000,332.00000,350.00000,329.00000,350.00000,4453900
04/13/2007,0000,359.00000,360.00000,338.00000,340.50000,3558100
04/16/2007,0000,344.00000,344.00000,332.00000,333.00000,1181000
04/17/2007,0000,337.00000,345.00000,333.00000,340.00000,1925100
04/18/2007,0000,348.00000,353.00000,345.00000,348.00000,2229800
04/19/2007,0000,348.00000,348.00000,341.50000,341.50000,563500
04/20/2007,0000,345.00000,357.00000,343.00000,345.00000,1776700
04/23/2007,0000,349.00000,362.00000,348.50000,356.00000,2380500
04/24/2007,0000,359.50000,359.50000,351.00000,356.50000,845200
04/25/2007,0000,357.00000,361.00000,353.50000,356.50000,645100
04/26/2007,0000,358.50000,359.50000,346.50000,351.00000,818800
04/27/2007,0000,352.00000,352.50000,345.50000,346.50000,642800
04/30/2007,0000,340.00000,351.00000,340.00000,346.00000,1031500
05/02/2007,0000,346.00000,356.50000,346.00000,354.50000,1170700
05/03/2007,0000,359.00000,369.00000,354.50000,355.50000,1705400
05/04/2007,0000,361.00000,368.00000,351.00000,366.50000,1674400
05/07/2007,0000,370.50000,380.00000,367.00000,378.00000,1860700
05/08/2007,0000,380.00000,382.00000,374.50000,379.50000,1307500
05/09/2007,0000,380.00000,380.00000,366.00000,368.00000,1141900
05/10/2007,0000,370.00000,377.00000,368.00000,372.50000,790000
05/11/2007,0000,365.00000,376.00000,365.00000,376.00000,495600
05/14/2007,0000,380.00000,381.50000,371.50000,376.00000,884300
05/15/2007,0000,377.00000,380.00000,374.00000,375.50000,510600
05/16/2007,0000,373.00000,375.50000,368.00000,368.00000,437000
05/17/2007,0000,368.50000,372.00000,364.00000,367.00000,801500
05/18/2007,0000,366.00000,368.00000,360.00000,360.50000,871700
05/21/2007,0000,365.00000,367.00000,361.00000,366.00000,676200
05/22/2007,0000,369.00000,387.00000,368.00000,387.00000,2241300
05/23/2007,0000,387.00000,387.00000,379.50000,382.00000,738300
05/24/2007,0000,381.00000,389.50000,377.00000,383.50000,1152300
05/25/2007,0000,380.00000,386.00000,378.50000,383.50000,706100
05/28/2007,0000,383.50000,386.50000,378.00000,380.00000,533600
05/29/2007,0000,382.00000,387.50000,378.00000,378.00000,1455900
05/30/2007,0000,380.00000,381.00000,371.50000,373.00000,1194800
05/31/2007,0000,377.50000,393.00000,377.00000,390.00000,2205700
06/01/2007,0000,397.00000,403.00000,390.50000,398.00000,1783600
06/04/2007,0000,400.00000,417.50000,398.00000,416.50000,1858400
06/05/2007,0000,417.00000,445.00000,415.00000,430.00000,3784600
06/06/2007,0000,435.00000,449.00000,415.00000,417.00000,2657600
06/07/2007,0000,421.00000,433.00000,419.00000,433.00000,2164300
06/08/2007,0000,428.00000,434.00000,424.50000,430.00000,1516800
06/11/2007,0000,442.00000,456.50000,432.00000,453.00000,2306900
06/12/2007,0000,453.00000,460.00000,445.00000,457.00000,1561700
06/13/2007,0000,458.00000,469.00000,452.00000,469.00000,2032000
06/14/2007,0000,470.00000,492.50000,470.00000,487.00000,2232100
06/15/2007,0000,488.50000,491.00000,477.50000,487.00000,1314400
06/20/2007,0000,489.00000,489.00000,470.00000,487.00000,1244300
06/21/2007,0000,485.00000,489.00000,478.00000,480.00000,993600
06/22/2007,0000,480.00000,496.00000,480.00000,490.50000,2086100
06/25/2007,0000,500.00000,529.00000,500.00000,529.00000,2472500
06/26/2007,0000,527.00000,530.00000,507.00000,520.00000,1453600
06/27/2007,0000,520.00000,544.00000,520.00000,529.00000,1621500
06/28/2007,0000,535.00000,544.00000,522.00000,524.00000,1200600
06/29/2007,0000,527.00000,533.00000,520.00000,520.00000,1468500
07/02/2007,0000,525.00000,525.00000,494.00000,500.00000,2366700
07/03/2007,0000,498.00000,502.00000,490.00000,500.00000,1645600
07/04/2007,0000,505.00000,509.00000,495.00000,509.00000,954500
07/05/2007,0000,511.00000,535.00000,505.00000,528.00000,1491500
07/06/2007,0000,528.00000,535.00000,517.00000,525.00000,1039600
07/09/2007,0000,530.00000,539.00000,507.00000,513.00000,1658300
07/10/2007,0000,515.00000,530.00000,515.00000,520.00000,1193700
07/11/2007,0000,515.00000,525.00000,498.00000,510.00000,962500
07/12/2007,0000,513.00000,516.00000,490.00000,493.00000,1269600
07/13/2007,0000,500.00000,502.00000,483.00000,498.00000,1584700
07/16/2007,0000,503.00000,503.00000,490.00000,492.00000,543900
07/17/2007,0000,491.00000,502.00000,485.00000,500.00000,909600
07/18/2007,0000,500.00000,531.00000,499.00000,530.00000,2427600
07/19/2007,0000,467.00000,468.00000,454.50000,458.00000,1746000
07/20/2007,0000,458.00000,477.00000,457.50000,471.00000,960000
07/23/2007,0000,471.00000,499.00000,471.00000,493.00000,744000
07/24/2007,0000,496.00000,510.00000,496.00000,500.00000,844000
07/25/2007,0000,495.00000,499.00000,482.00000,491.00000,967000
07/26/2007,0000,495.00000,509.00000,476.00000,491.00000,1327000
07/27/2007,0000,465.00000,484.00000,465.00000,465.00000,716000
07/31/2007,0000,456.00000,470.50000,446.00000,470.50000,1136000
08/01/2007,0000,469.00000,503.00000,460.00000,495.00000,2773000
08/02/2007,0000,493.00000,498.00000,460.50000,470.00000,1372000
08/03/2007,0000,475.00000,480.00000,445.00000,459.00000,624000
08/06/2007,0000,436.00000,453.00000,435.00000,450.00000,366000
08/07/2007,0000,455.00000,468.00000,450.00000,450.00000,514000
08/08/2007,0000,455.00000,475.00000,455.00000,467.00000,642000
08/09/2007,0000,472.00000,474.00000,460.00000,461.00000,1143000
08/10/2007,0000,450.00000,450.00000,444.50000,445.50000,545000
08/13/2007,0000,450.00000,453.00000,433.00000,434.00000,474000
08/14/2007,0000,428.00000,433.50000,406.00000,413.00000,1135000
08/15/2007,0000,400.00000,403.00000,384.50000,384.50000,1428000
08/16/2007,0000,368.00000,404.50000,361.00000,395.00000,3967000
08/17/2007,0000,400.00000,420.00000,395.00000,415.00000,2525000
08/20/2007,0000,444.00000,444.00000,444.00000,444.00000,413000
08/21/2007,0000,456.00000,460.00000,422.00000,431.00000,1593000
08/22/2007,0000,435.00000,440.00000,401.00000,416.00000,1421000
08/23/2007,0000,428.00000,430.00000,400.00000,420.00000,2197000
08/24/2007,0000,420.00000,425.50000,408.00000,414.00000,1047000
08/27/2007,0000,418.00000,421.00000,412.00000,416.00000,1085000
08/28/2007,0000,416.00000,419.00000,405.50000,410.00000,1598000
08/29/2007,0000,400.00000,400.00000,381.50000,381.50000,1675000
08/30/2007,0000,381.50000,385.00000,355.00000,364.50000,3686000
08/31/2007,0000,363.50000,364.50000,351.00000,362.00000,2370000
09/03/2007,0000,364.00000,365.50000,349.50000,356.50000,2324000
09/04/2007,0000,359.50000,381.00000,359.50000,381.00000,3695000
09/05/2007,0000,382.00000,389.00000,376.00000,376.50000,3297000
09/06/2007,0000,376.50000,402.50000,370.50000,402.00000,3009000
09/07/2007,0000,402.00000,409.50000,394.00000,397.00000,2335000
09/10/2007,0000,386.00000,391.50000,381.00000,381.00000,1082000
09/11/2007,0000,381.00000,390.00000,375.00000,381.00000,1568000
09/12/2007,0000,385.00000,387.50000,354.50000,360.00000,2670000
09/13/2007,0000,359.00000,359.00000,348.00000,350.50000,1646000
09/14/2007,0000,352.00000,357.00000,343.50000,345.00000,1758000
09/17/2007,0000,345.50000,349.00000,335.00000,335.00000,1109000
09/19/2007,0000,340.00000,341.50000,312.00000,312.00000,3679000
09/20/2007,0000,305.00000,324.00000,304.00000,319.00000,4184000
09/21/2007,0000,329.00000,341.00000,325.00000,341.00000,1657000
09/26/2007,0000,350.00000,359.00000,346.00000,346.00000,4015000
09/27/2007,0000,349.00000,370.00000,343.00000,370.00000,2405000
09/28/2007,0000,370.00000,395.00000,361.00000,388.00000,4440000
10/01/2007,0000,391.00000,397.00000,380.00000,382.00000,992000
10/02/2007,0000,384.00000,395.00000,379.00000,379.00000,2614000
10/03/2007,0000,378.00000,383.00000,370.00000,376.50000,1469000
10/04/2007,0000,371.50000,390.00000,371.50000,373.00000,4290000
10/05/2007,0000,374.00000,378.00000,360.00000,365.00000,2515000
10/08/2007,0000,375.00000,383.00000,350.00000,360.00000,2850000
10/09/2007,0000,360.00000,366.00000,350.50000,362.00000,1714000
10/11/2007,0000,367.00000,377.00000,361.00000,370.00000,2137000
10/12/2007,0000,368.00000,369.50000,350.00000,351.00000,1416000
10/15/2007,0000,352.00000,359.00000,344.00000,359.00000,1057000
10/16/2007,0000,359.00000,384.00000,359.00000,384.00000,2557000
10/17/2007,0000,389.50000,403.00000,387.00000,392.00000,4949000
10/18/2007,0000,400.00000,408.00000,396.00000,396.00000,2203000
10/19/2007,0000,395.00000,399.00000,385.50000,386.00000,1299000
10/22/2007,0000,368.00000,385.00000,368.00000,376.00000,990000
10/23/2007,0000,380.00000,398.50000,380.00000,394.00000,2004000
10/24/2007,0000,400.00000,409.00000,382.00000,387.00000,1863000
10/25/2007,0000,395.00000,396.00000,383.00000,386.00000,1272000
10/26/2007,0000,395.00000,395.00000,382.50000,387.50000,980000
10/29/2007,0000,391.00000,392.00000,372.50000,382.50000,1635000
10/30/2007,0000,385.00000,385.50000,361.00000,372.00000,2110000
10/31/2007,0000,372.00000,372.00000,353.00000,356.00000,2997000
11/01/2007,0000,365.00000,373.50000,356.00000,368.00000,2935000
11/02/2007,0000,355.00000,368.00000,355.00000,368.00000,1617000
11/05/2007,0000,368.00000,370.00000,348.50000,360.00000,1513000
11/06/2007,0000,367.00000,383.50000,361.00000,372.50000,2324000
11/07/2007,0000,376.00000,377.00000,360.00000,361.50000,1093000
11/08/2007,0000,352.00000,352.00000,336.50000,336.50000,1358000
11/09/2007,0000,336.50000,336.50000,313.00000,313.00000,1603000
11/12/2007,0000,291.50000,304.00000,291.50000,291.50000,3079000
11/13/2007,0000,295.00000,311.50000,295.00000,311.50000,3432000
11/14/2007,0000,318.50000,326.00000,312.00000,312.00000,2456000
11/15/2007,0000,303.00000,313.00000,303.00000,309.00000,1054000
11/16/2007,0000,300.00000,320.00000,298.00000,318.00000,1718000
11/19/2007,0000,323.00000,323.00000,309.00000,309.00000,932000
11/20/2007,0000,299.00000,319.50000,299.00000,317.50000,1605000
11/21/2007,0000,317.00000,322.50000,313.00000,313.00000,1729000
11/22/2007,0000,310.00000,327.00000,310.00000,310.00000,1992000
11/23/2007,0000,310.00000,315.00000,292.00000,292.00000,1689000
11/26/2007,0000,297.00000,299.00000,280.00000,291.00000,1587000
11/27/2007,0000,285.00000,308.00000,282.50000,301.00000,2875000
11/28/2007,0000,296.00000,299.00000,290.00000,290.00000,1678000
11/29/2007,0000,301.00000,302.00000,290.50000,296.00000,1623000
11/30/2007,0000,302.00000,316.00000,299.00000,305.00000,4971000
12/03/2007,0000,306.00000,312.00000,303.00000,307.00000,1491000
12/04/2007,0000,307.00000,317.50000,307.00000,315.00000,2266000
12/05/2007,0000,312.00000,314.50000,305.00000,309.00000,2271000
12/06/2007,0000,313.00000,317.50000,297.00000,299.50000,2406000
12/07/2007,0000,303.50000,303.50000,279.00000,279.00000,4289000
12/10/2007,0000,265.00000,268.50000,259.50000,259.50000,3935000
12/11/2007,0000,258.00000,258.00000,245.00000,254.00000,6326000
12/12/2007,0000,250.00000,257.50000,245.00000,250.00000,4513000
12/13/2007,0000,254.00000,257.00000,234.00000,234.00000,4142000
12/14/2007,0000,238.00000,245.00000,229.00000,242.00000,5058000
12/17/2007,0000,240.50000,247.50000,227.00000,228.00000,2999000
12/18/2007,0000,230.00000,243.50000,224.00000,242.00000,6702000
12/19/2007,0000,242.00000,256.00000,238.50000,253.00000,5708000
12/20/2007,0000,255.00000,255.00000,241.50000,246.00000,2520000
12/21/2007,0000,249.00000,257.50000,246.50000,252.00000,4170000
12/24/2007,0000,260.00000,265.00000,256.00000,259.50000,3124000
12/25/2007,0000,259.50000,263.50000,253.00000,256.00000,2087000
12/26/2007,0000,249.00000,258.00000,243.00000,257.00000,2519000
12/27/2007,0000,255.00000,273.00000,254.50000,269.00000,3755000
12/28/2007,0000,269.00000,287.50000,266.00000,287.50000,5004000
12/31/2007,0000,291.00000,298.50000,287.50000,293.00000,2950000
01/02/2008,0000,295.00000,310.00000,290.00000,291.00000,4879000
01/03/2008,0000,283.00000,292.00000,283.00000,287.00000,3571000
01/04/2008,0000,284.00000,292.00000,272.00000,272.00000,3886000
01/07/2008,0000,256.00000,256.00000,253.00000,253.00000,1288000
01/08/2008,0000,247.00000,248.00000,235.50000,235.50000,3405000
01/09/2008,0000,220.50000,247.00000,220.50000,245.50000,4629000
01/10/2008,0000,253.00000,256.00000,231.00000,237.50000,4918000
01/11/2008,0000,243.50000,254.00000,243.50000,254.00000,4138000
01/14/2008,0000,259.50000,268.00000,251.00000,264.00000,6562000
01/15/2008,0000,270.00000,273.00000,246.00000,247.00000,5017000
01/16/2008,0000,240.00000,247.00000,233.00000,237.50000,4246000
01/17/2008,0000,247.00000,254.00000,247.00000,254.00000,4390000
01/18/2008,0000,254.00000,268.50000,250.00000,268.50000,4184000
01/21/2008,0000,268.50000,275.00000,265.00000,265.00000,2322000
01/22/2008,0000,246.50000,246.50000,246.50000,246.50000,466000
01/23/2008,0000,230.00000,237.00000,229.50000,229.50000,3951000
01/24/2008,0000,235.00000,238.00000,213.50000,214.00000,4915000
01/25/2008,0000,220.00000,228.50000,220.00000,228.50000,1810000
01/28/2008,0000,238.00000,243.00000,232.00000,233.50000,4810000
01/29/2008,0000,241.00000,241.00000,226.50000,228.00000,2373000
01/30/2008,0000,235.00000,238.00000,223.00000,231.50000,1600000
01/31/2008,0000,233.00000,233.00000,215.50000,219.00000,2491000
02/01/2008,0000,226.00000,234.00000,218.50000,234.00000,2121000
02/12/2008,0000,226.50000,229.50000,218.00000,218.00000,1097000
02/13/2008,0000,209.00000,217.00000,205.00000,212.50000,3815000
02/14/2008,0000,227.00000,227.00000,226.00000,227.00000,770000
02/15/2008,0000,230.00000,242.50000,229.00000,242.50000,3042000
02/18/2008,0000,244.50000,252.00000,242.00000,245.00000,3514000
02/19/2008,0000,248.00000,257.00000,242.50000,255.00000,2738000
02/20/2008,0000,254.00000,257.00000,247.00000,247.00000,2157000
02/21/2008,0000,250.00000,264.00000,250.00000,264.00000,2285000
02/22/2008,0000,261.50000,263.00000,257.00000,263.00000,2446000
02/25/2008,0000,268.00000,272.50000,260.00000,260.00000,2819000
02/26/2008,0000,265.00000,269.00000,262.50000,264.00000,1787000
02/27/2008,0000,270.50000,277.00000,269.00000,271.50000,2395000
02/29/2008,0000,274.00000,284.00000,274.00000,280.00000,2164000
03/03/2008,0000,269.00000,272.00000,261.00000,263.00000,1901000
03/04/2008,0000,266.00000,281.00000,265.00000,281.00000,2604000
03/05/2008,0000,284.00000,291.00000,265.00000,268.50000,3794000
03/06/2008,0000,274.50000,278.00000,265.50000,274.00000,2871000
03/07/2008,0000,262.00000,273.50000,260.50000,261.00000,3733000
03/10/2008,0000,261.00000,268.00000,255.00000,255.00000,2545000
03/11/2008,0000,255.00000,265.00000,252.00000,264.00000,2913000
03/12/2008,0000,275.00000,279.50000,268.00000,268.50000,3410000
03/13/2008,0000,271.00000,278.00000,265.00000,265.00000,2374000
03/14/2008,0000,272.00000,272.00000,258.50000,265.00000,1905000
03/18/2008,0000,237.00000,244.00000,229.50000,229.50000,6324000
03/19/2008,0000,235.00000,240.00000,233.00000,235.00000,4165000
03/20/2008,0000,235.00000,238.00000,221.00000,235.00000,4462000
03/21/2008,0000,240.00000,246.00000,238.00000,246.00000,2492000
03/25/2008,0000,265.00000,270.00000,264.00000,264.00000,2845000
03/26/2008,0000,266.00000,269.00000,251.00000,253.00000,3547000
03/27/2008,0000,250.50000,252.50000,243.00000,245.00000,2405000
03/28/2008,0000,245.00000,248.50000,239.00000,247.50000,2524000
03/31/2008,0000,244.00000,249.00000,242.00000,242.00000,1898000
04/01/2008,0000,245.00000,252.00000,237.50000,238.00000,3757000
04/02/2008,0000,246.00000,248.50000,241.00000,243.00000,4137000
04/03/2008,0000,244.00000,260.00000,244.00000,260.00000,4596000
04/07/2008,0000,261.00000,274.00000,252.50000,267.00000,4187000
04/08/2008,0000,265.00000,265.00000,258.00000,259.00000,1922000
04/09/2008,0000,265.00000,265.00000,256.00000,262.00000,1204000
04/10/2008,0000,260.00000,268.00000,260.00000,267.00000,1628000
04/11/2008,0000,272.00000,276.00000,258.00000,260.00000,4841000
04/14/2008,0000,256.00000,258.50000,246.00000,252.00000,4375000
04/15/2008,0000,252.00000,261.50000,252.00000,255.00000,3753000
04/16/2008,0000,263.00000,263.00000,256.00000,261.00000,3759000
04/17/2008,0000,269.00000,275.50000,262.00000,264.50000,7016000
04/18/2008,0000,268.00000,268.00000,253.00000,256.00000,3846000
04/21/2008,0000,260.00000,269.00000,258.00000,267.00000,3282000
04/22/2008,0000,269.00000,285.50000,264.00000,280.00000,7607000
04/23/2008,0000,280.00000,298.50000,277.00000,285.00000,7284000
04/24/2008,0000,286.00000,296.00000,282.50000,292.00000,4992000
04/25/2008,0000,292.00000,295.00000,283.00000,283.00000,3925000
04/28/2008,0000,285.00000,285.00000,271.00000,275.00000,3217000
04/29/2008,0000,276.50000,283.00000,275.50000,280.50000,2319000
04/30/2008,0000,285.00000,298.00000,284.00000,292.00000,8190000
05/02/2008,0000,297.00000,312.00000,297.00000,312.00000,8097000
05/05/2008,0000,315.00000,317.00000,306.00000,306.00000,5745000
05/06/2008,0000,307.00000,323.00000,307.00000,316.50000,5691000
05/07/2008,0000,323.50000,334.00000,322.00000,323.00000,4948000
05/08/2008,0000,321.50000,324.00000,311.00000,320.00000,2984000
05/09/2008,0000,323.00000,323.00000,308.00000,308.50000,2563000
05/12/2008,0000,308.50000,311.00000,298.00000,310.00000,3015000
05/13/2008,0000,313.50000,321.50000,313.50000,315.50000,3538000
05/14/2008,0000,321.00000,325.00000,315.00000,315.00000,2433000
05/15/2008,0000,319.00000,324.50000,317.00000,317.50000,3394000
05/16/2008,0000,324.00000,326.00000,320.50000,321.00000,2260000
05/19/2008,0000,323.00000,324.00000,314.50000,320.00000,1481000
05/20/2008,0000,323.00000,328.50000,315.00000,315.00000,2937000
05/21/2008,0000,317.00000,318.00000,303.00000,305.00000,3504000
05/22/2008,0000,298.50000,304.50000,286.00000,290.00000,4175000
05/23/2008,0000,290.00000,294.00000,270.50000,272.00000,4974000
05/26/2008,0000,278.50000,278.50000,262.00000,268.00000,3703000
05/27/2008,0000,273.00000,277.50000,270.50000,277.50000,2587000
05/28/2008,0000,278.50000,278.50000,264.50000,264.50000,2893000
05/29/2008,0000,270.00000,276.50000,267.00000,275.00000,2655000
05/30/2008,0000,278.50000,285.00000,268.00000,285.00000,2949000
06/02/2008,0000,280.50000,282.00000,275.00000,277.00000,2426000
06/03/2008,0000,277.00000,280.50000,272.50000,272.50000,2579000
06/04/2008,0000,273.00000,278.50000,269.50000,278.00000,1524000
06/05/2008,0000,281.00000,293.50000,276.50000,292.00000,5494000
06/06/2008,0000,292.00000,293.00000,284.00000,284.50000,3509000
06/10/2008,0000,278.00000,282.00000,270.00000,270.00000,3269000
06/11/2008,0000,272.00000,273.50000,256.00000,261.00000,4296000
06/12/2008,0000,256.00000,256.00000,243.00000,243.00000,3705000
06/13/2008,0000,241.00000,245.00000,230.50000,243.00000,6598000
06/16/2008,0000,249.50000,251.00000,235.50000,243.00000,3555000
06/17/2008,0000,248.00000,255.00000,242.00000,255.00000,3454000
06/18/2008,0000,253.50000,259.50000,252.00000,255.00000,2391000
06/19/2008,0000,252.00000,254.50000,249.00000,251.00000,1625000
06/20/2008,0000,254.00000,261.00000,251.00000,251.00000,2929000
06/23/2008,0000,248.00000,256.00000,242.00000,256.00000,2509000
06/24/2008,0000,258.00000,264.00000,252.50000,252.50000,3047000
06/25/2008,0000,254.50000,261.00000,250.00000,261.00000,2630000
06/26/2008,0000,261.00000,269.50000,259.00000,261.00000,2884000
06/27/2008,0000,243.00000,253.50000,243.00000,252.50000,3444000
06/30/2008,0000,255.00000,257.00000,235.50000,236.00000,3334000
07/01/2008,0000,239.00000,252.00000,234.00000,248.00000,4165000
07/02/2008,0000,250.00000,263.00000,250.00000,257.00000,4188000
07/03/2008,0000,252.50000,274.50000,249.00000,274.00000,3892000
07/04/2008,0000,272.00000,277.50000,256.00000,256.00000,3414000
07/07/2008,0000,259.00000,271.00000,256.00000,268.00000,2755000
07/08/2008,0000,267.00000,275.00000,256.00000,260.50000,5398000
07/09/2008,0000,269.00000,278.50000,268.50000,276.00000,5288000
07/10/2008,0000,276.50000,279.00000,266.00000,275.50000,3979000
07/11/2008,0000,275.00000,279.50000,270.00000,278.00000,3015000
07/14/2008,0000,279.00000,285.00000,276.00000,278.00000,2853000
07/15/2008,0000,275.00000,277.00000,262.00000,263.00000,2579000
07/16/2008,0000,268.00000,272.00000,248.50000,256.00000,4215000
07/17/2008,0000,270.00000,273.00000,263.00000,272.00000,2800000
07/18/2008,0000,274.50000,282.50000,272.00000,280.00000,4612000
07/21/2008,0000,285.50000,297.00000,285.50000,297.00000,3781000
07/22/2008,0000,294.00000,298.50000,290.50000,296.50000,3154000
07/23/2008,0000,299.00000,303.00000,291.00000,298.00000,3559000
07/24/2008,0000,300.00000,306.00000,295.00000,299.00000,3420000
07/25/2008,0000,294.00000,295.00000,285.00000,289.00000,2828000
07/29/2008,0000,283.00000,285.00000,275.00000,278.50000,2174000
07/30/2008,0000,285.00000,285.00000,278.00000,278.00000,1991000
07/31/2008,0000,282.00000,282.00000,259.00000,264.00000,3262000
08/01/2008,0000,259.00000,264.00000,250.00000,264.00000,1581000
08/04/2008,0000,262.00000,273.00000,259.00000,272.00000,1649000
08/05/2008,0000,271.00000,280.00000,270.00000,270.50000,3619000
08/06/2008,0000,249.00000,249.50000,243.50000,249.50000,4498000
08/07/2008,0000,255.00000,266.50000,254.00000,266.50000,6431000
08/08/2008,0000,266.50000,280.50000,262.50000,279.00000,5237000
08/11/2008,0000,285.00000,285.00000,273.00000,275.00000,2605000
08/12/2008,0000,273.00000,280.00000,272.50000,275.00000,4495000
08/13/2008,0000,273.00000,277.50000,260.00000,270.00000,6121000
08/14/2008,0000,268.00000,275.00000,265.00000,275.00000,2871000
08/15/2008,0000,275.50000,277.50000,265.00000,265.00000,2686000
08/18/2008,0000,265.00000,269.00000,263.00000,265.00000,2019000
08/19/2008,0000,260.00000,264.00000,253.00000,257.00000,4055000
08/20/2008,0000,253.00000,262.00000,247.00000,262.00000,5845000
08/21/2008,0000,262.00000,266.00000,255.00000,255.00000,2461000
08/22/2008,0000,257.00000,260.00000,248.00000,251.00000,2817000
08/25/2008,0000,254.00000,256.00000,244.00000,245.00000,2993000
08/26/2008,0000,243.00000,252.00000,240.00000,251.50000,2811000
08/27/2008,0000,249.00000,266.00000,248.00000,265.50000,3947000
08/28/2008,0000,266.00000,269.00000,259.00000,259.00000,2490000
08/29/2008,0000,262.00000,266.00000,257.50000,263.00000,2169000
09/01/2008,0000,260.00000,260.00000,245.00000,245.00000,3704000
09/02/2008,0000,246.00000,248.00000,228.00000,228.00000,7150000
09/03/2008,0000,223.00000,224.00000,212.50000,213.00000,7138000
09/04/2008,0000,213.00000,217.00000,205.00000,209.50000,4943000
09/05/2008,0000,205.00000,217.00000,203.00000,214.50000,4240000
09/08/2008,0000,224.50000,229.00000,221.00000,228.00000,2928000
09/09/2008,0000,225.00000,225.00000,212.50000,212.50000,3323000
09/10/2008,0000,212.50000,218.00000,211.00000,212.50000,3391000
09/11/2008,0000,211.00000,213.00000,198.00000,198.00000,4423000
09/12/2008,0000,198.00000,201.50000,185.00000,188.00000,8070000
09/15/2008,0000,181.00000,185.00000,178.50000,180.00000,4794000
09/16/2008,0000,175.00000,180.00000,168.00000,180.00000,7020000
09/17/2008,0000,187.00000,192.50000,182.00000,184.50000,4847000
09/18/2008,0000,178.50000,186.50000,174.00000,186.50000,5500000
09/19/2008,0000,199.00000,199.50000,195.50000,199.50000,2680000
09/22/2008,0000,205.00000,206.00000,199.50000,203.00000,4926000
09/23/2008,0000,198.00000,213.00000,198.00000,212.00000,4326000
09/24/2008,0000,210.00000,214.00000,207.50000,210.50000,2944000
09/25/2008,0000,206.00000,208.00000,196.00000,196.00000,4774000
09/26/2008,0000,184.00000,185.50000,182.50000,182.50000,2773000
09/30/2008,0000,170.00000,170.00000,170.00000,170.00000,347000
10/01/2008,0000,158.50000,172.50000,158.50000,159.00000,6783000
10/02/2008,0000,155.00000,163.50000,148.00000,152.50000,5603000
10/03/2008,0000,151.00000,163.00000,150.00000,163.00000,5537000
10/06/2008,0000,158.00000,160.00000,153.00000,156.00000,4011000
10/07/2008,0000,154.00000,166.50000,154.00000,166.50000,4289000
10/08/2008,0000,161.00000,163.50000,155.00000,155.00000,3290000
10/09/2008,0000,155.00000,165.50000,155.00000,164.50000,6394000
10/13/2008,0000,160.50000,172.50000,159.50000,171.50000,3267000
10/14/2008,0000,183.50000,183.50000,179.50000,183.50000,3766000
10/15/2008,0000,177.50000,177.50000,177.50000,177.50000,831000
10/16/2008,0000,171.50000,171.50000,171.50000,171.50000,137000
10/17/2008,0000,165.50000,168.50000,165.50000,165.50000,906000
10/20/2008,0000,160.00000,171.00000,160.00000,169.50000,2538000
10/21/2008,0000,169.00000,171.50000,164.00000,164.00000,3389000
10/22/2008,0000,159.00000,166.00000,159.00000,159.00000,1789000
10/23/2008,0000,153.50000,153.50000,153.50000,153.50000,346000
10/24/2008,0000,148.50000,150.50000,148.50000,148.50000,1925000
10/27/2008,0000,140.00000,147.00000,138.50000,138.50000,1853000
10/28/2008,0000,130.50000,148.00000,129.00000,148.00000,3015000
10/29/2008,0000,158.00000,158.00000,148.50000,152.00000,4090000
10/30/2008,0000,152.00000,162.50000,145.00000,161.50000,2341000
10/31/2008,0000,158.00000,161.00000,150.50000,155.00000,2544000
11/03/2008,0000,155.00000,157.50000,150.00000,155.00000,1553000
11/04/2008,0000,155.00000,163.00000,155.00000,162.00000,2185000
11/05/2008,0000,163.00000,164.00000,155.00000,155.00000,2272000
11/06/2008,0000,145.00000,149.00000,144.50000,144.50000,1808000
11/07/2008,0000,135.00000,149.00000,135.00000,145.50000,2114000
11/10/2008,0000,144.00000,145.50000,141.00000,141.00000,1025000
11/11/2008,0000,136.00000,140.00000,131.50000,132.50000,1904000
11/12/2008,0000,130.00000,138.00000,130.00000,137.00000,1307000
11/13/2008,0000,129.00000,132.00000,127.50000,127.50000,2518000
11/14/2008,0000,132.00000,132.50000,119.00000,119.00000,2717000
11/17/2008,0000,111.00000,113.00000,111.00000,111.00000,2314000
11/18/2008,0000,105.00000,107.00000,103.50000,104.50000,2748000
11/19/2008,0000,104.50000,111.50000,103.50000,111.50000,2493000
11/20/2008,0000,107.00000,117.00000,107.00000,112.50000,3198000
11/21/2008,0000,112.50000,120.00000,112.50000,120.00000,2513000
11/24/2008,0000,118.00000,121.00000,113.00000,120.00000,2313000
11/25/2008,0000,124.50000,128.00000,120.00000,125.50000,2592000
11/26/2008,0000,125.50000,130.00000,125.00000,127.50000,1312000
11/27/2008,0000,130.00000,134.50000,130.00000,131.50000,1598000
11/28/2008,0000,129.00000,131.50000,125.50000,127.50000,1369000
12/01/2008,0000,127.50000,131.00000,124.00000,127.50000,1309000
12/02/2008,0000,119.00000,120.50000,119.00000,119.00000,1501000
12/03/2008,0000,117.00000,117.00000,111.00000,111.00000,1876000
12/04/2008,0000,113.50000,115.00000,110.50000,112.00000,3348000
12/05/2008,0000,112.00000,117.00000,104.50000,106.50000,5519000
12/08/2008,0000,107.00000,113.50000,103.50000,113.50000,7760000
12/09/2008,0000,113.50000,121.00000,113.00000,119.00000,9021000
12/10/2008,0000,120.50000,127.00000,120.00000,127.00000,3279000
12/11/2008,0000,132.00000,135.50000,131.50000,135.50000,2600000
12/12/2008,0000,135.50000,138.50000,128.50000,137.50000,8164000
12/15/2008,0000,144.00000,147.00000,137.00000,140.00000,6819000
12/16/2008,0000,138.00000,139.00000,134.00000,137.50000,2194000
12/17/2008,0000,142.00000,144.00000,134.00000,135.00000,4207000
12/18/2008,0000,136.00000,140.50000,134.50000,140.00000,5425000
12/19/2008,0000,139.50000,142.50000,136.00000,140.00000,3578000
12/22/2008,0000,140.00000,142.00000,130.50000,130.50000,1978000
12/23/2008,0000,129.00000,129.00000,121.50000,127.00000,3265000
12/24/2008,0000,124.50000,128.50000,122.50000,125.50000,2393000
12/25/2008,0000,126.00000,127.00000,122.00000,125.50000,1615000
12/26/2008,0000,124.00000,126.50000,121.00000,121.00000,1249000
12/29/2008,0000,121.00000,126.00000,118.50000,125.50000,2549000
12/30/2008,0000,127.50000,134.00000,127.50000,134.00000,2437000
12/31/2008,0000,136.00000,137.00000,130.50000,131.00000,2736000
01/05/2009,0000,137.00000,140.00000,135.50000,140.00000,4125000
01/06/2009,0000,138.00000,142.50000,136.00000,142.50000,2752000
01/07/2009,0000,144.50000,146.50000,139.50000,139.50000,4096000
01/08/2009,0000,132.00000,134.00000,130.00000,130.00000,2837000
01/09/2009,0000,123.00000,125.50000,121.00000,122.00000,9212000
01/12/2009,0000,120.00000,126.50000,117.00000,126.50000,6210000
01/13/2009,0000,126.50000,128.50000,125.50000,128.50000,4569000
01/14/2009,0000,129.50000,133.00000,127.50000,128.50000,4673000
01/15/2009,0000,122.50000,125.00000,121.00000,122.50000,3316000
01/16/2009,0000,124.50000,128.00000,124.50000,127.00000,4193000
01/19/2009,0000,127.50000,130.50000,127.00000,129.50000,3043000
01/20/2009,0000,126.00000,127.00000,123.00000,124.50000,2416000
01/21/2009,0000,121.00000,125.00000,121.00000,122.50000,2132000
02/02/2009,0000,125.00000,131.00000,124.00000,131.00000,4144000
02/03/2009,0000,133.00000,140.00000,132.50000,140.00000,7754000
02/04/2009,0000,142.00000,142.50000,136.00000,139.00000,5398000
02/05/2009,0000,138.00000,142.50000,136.00000,136.00000,4707000
02/06/2009,0000,141.00000,145.00000,137.50000,138.00000,6051000
02/09/2009,0000,141.50000,144.50000,139.50000,143.00000,4539000
02/10/2009,0000,143.00000,143.00000,140.00000,141.00000,2775000
02/11/2009,0000,138.00000,150.50000,137.50000,150.50000,7465000
02/12/2009,0000,151.00000,152.00000,140.00000,140.00000,6890000
02/13/2009,0000,142.00000,147.00000,140.50000,144.00000,9024000
02/16/2009,0000,144.00000,148.00000,140.00000,147.00000,7297000
02/17/2009,0000,145.00000,146.50000,139.00000,139.00000,4576000
02/18/2009,0000,138.00000,141.00000,135.00000,137.00000,4789000
02/19/2009,0000,135.50000,145.00000,134.00000,144.00000,6653000
02/20/2009,0000,141.00000,143.00000,139.00000,139.50000,3468000
02/23/2009,0000,139.50000,149.00000,139.00000,149.00000,7791000
02/24/2009,0000,146.00000,150.00000,144.00000,144.00000,7774000
02/25/2009,0000,147.50000,149.50000,144.50000,145.00000,4739000
02/26/2009,0000,148.00000,151.00000,147.00000,149.00000,6556000
02/27/2009,0000,148.00000,153.00000,147.50000,151.50000,5246000
03/02/2009,0000,149.00000,153.00000,146.50000,148.00000,4999000
03/03/2009,0000,147.00000,147.00000,138.00000,143.00000,8732000
03/04/2009,0000,141.00000,148.00000,141.00000,144.50000,7405000
03/05/2009,0000,146.50000,151.00000,144.50000,147.00000,6636000
03/06/2009,0000,147.00000,157.00000,146.00000,157.00000,12664000
03/09/2009,0000,160.50000,162.00000,156.50000,158.50000,10195000
03/10/2009,0000,158.50000,160.50000,157.00000,158.00000,4107000
03/11/2009,0000,161.50000,165.00000,159.00000,159.00000,6656000
03/12/2009,0000,161.00000,161.00000,151.00000,153.50000,6664000
03/13/2009,0000,160.00000,161.00000,154.50000,157.00000,8245000
03/16/2009,0000,158.00000,161.00000,156.00000,156.50000,4836000
03/17/2009,0000,154.00000,155.00000,151.00000,155.00000,7618000
03/18/2009,0000,153.00000,158.50000,153.00000,153.00000,10365000
03/19/2009,0000,155.00000,155.50000,151.50000,151.50000,6727000
03/20/2009,0000,152.50000,156.00000,151.50000,152.50000,5618000
03/23/2009,0000,155.00000,162.00000,154.00000,161.00000,9176000
03/24/2009,0000,163.00000,165.00000,160.00000,161.00000,8319000
03/25/2009,0000,164.00000,171.00000,163.50000,171.00000,8482000
03/26/2009,0000,171.50000,172.50000,167.00000,168.00000,5097000
03/27/2009,0000,172.00000,174.00000,167.00000,168.00000,4314000
03/30/2009,0000,166.00000,167.00000,160.00000,160.00000,3794000
03/31/2009,0000,161.00000,163.00000,160.00000,160.00000,2389000
04/01/2009,0000,163.00000,166.00000,162.00000,165.00000,2928000
04/02/2009,0000,166.50000,167.50000,161.00000,167.00000,2307000
04/03/2009,0000,167.00000,168.00000,163.50000,167.00000,2592000
04/06/2009,0000,166.00000,166.50000,158.00000,160.00000,3041000
04/07/2009,0000,160.00000,163.00000,158.50000,162.50000,1131000
04/08/2009,0000,160.50000,165.50000,157.00000,158.00000,2762000
04/09/2009,0000,160.50000,167.00000,160.50000,167.00000,4682000
04/10/2009,0000,169.00000,171.00000,164.00000,165.00000,4530000
04/13/2009,0000,167.00000,174.50000,164.00000,172.00000,9503000
04/14/2009,0000,170.50000,181.00000,169.00000,177.00000,9371000
04/15/2009,0000,176.00000,182.00000,169.00000,172.00000,8404000
04/16/2009,0000,177.00000,177.00000,170.00000,170.50000,5389000
04/17/2009,0000,172.00000,174.50000,159.00000,160.50000,6153000
04/20/2009,0000,160.50000,164.00000,158.00000,161.50000,5525000
04/21/2009,0000,159.00000,166.00000,158.50000,166.00000,3869000
04/22/2009,0000,167.00000,168.00000,162.00000,162.50000,4362000
04/23/2009,0000,163.00000,170.00000,160.00000,170.00000,6053000
04/24/2009,0000,171.00000,173.00000,165.00000,165.00000,5692000
04/27/2009,0000,168.00000,168.00000,158.00000,160.00000,5172000
04/28/2009,0000,163.00000,166.00000,161.50000,162.00000,4779000
04/29/2009,0000,164.00000,164.00000,152.00000,156.50000,5760000
04/30/2009,0000,166.50000,167.00000,163.50000,167.00000,5110000
05/04/2009,0000,170.00000,178.50000,170.00000,178.50000,7456000
05/05/2009,0000,190.50000,190.50000,183.50000,187.00000,12691000
05/06/2009,0000,185.00000,200.00000,185.00000,198.00000,8932000
05/07/2009,0000,197.00000,201.00000,193.00000,196.00000,5814000
05/08/2009,0000,194.00000,206.00000,190.50000,199.00000,5563000
05/11/2009,0000,199.00000,212.50000,199.00000,206.00000,6532000
05/12/2009,0000,206.00000,211.00000,198.00000,198.00000,6329000
05/13/2009,0000,199.00000,203.00000,196.00000,199.00000,4406000
05/14/2009,0000,198.00000,205.00000,195.50000,198.50000,3372000
05/15/2009,0000,212.00000,212.00000,212.00000,212.00000,2163000
05/18/2009,0000,219.50000,220.50000,210.00000,216.00000,7391000
05/19/2009,0000,225.00000,225.00000,210.00000,212.00000,4980000
05/20/2009,0000,212.00000,215.50000,206.00000,210.00000,4255000
05/21/2009,0000,210.00000,222.00000,209.00000,220.00000,5271000
05/22/2009,0000,220.00000,235.00000,220.00000,235.00000,5705000
05/25/2009,0000,240.50000,245.00000,230.00000,232.50000,3977000
05/26/2009,0000,233.00000,235.50000,216.50000,216.50000,4595000
05/27/2009,0000,220.00000,226.50000,216.00000,226.50000,3559000
06/01/2009,0000,232.00000,232.00000,218.50000,225.00000,2507000
06/02/2009,0000,229.50000,231.00000,210.00000,214.00000,3452000
06/03/2009,0000,214.00000,218.00000,210.00000,211.00000,2853000
06/04/2009,0000,214.00000,216.50000,200.50000,203.00000,4909000
06/05/2009,0000,205.00000,209.00000,202.00000,205.00000,2643000
06/08/2009,0000,213.00000,213.00000,197.50000,200.00000,2828000
06/09/2009,0000,201.00000,209.50000,196.00000,205.00000,6365000
06/10/2009,0000,210.00000,212.00000,191.00000,191.50000,7348000
06/11/2009,0000,194.00000,204.50000,193.50000,204.50000,3336000
06/12/2009,0000,208.00000,209.00000,200.00000,206.00000,3754000
06/15/2009,0000,203.00000,203.00000,196.00000,196.50000,3028000
06/16/2009,0000,200.00000,203.00000,194.50000,199.00000,3825000
06/17/2009,0000,200.00000,200.00000,188.50000,189.50000,5375000
06/18/2009,0000,189.50000,192.00000,182.00000,186.50000,5698000
06/19/2009,0000,188.00000,193.00000,186.00000,193.00000,2622000
06/22/2009,0000,193.50000,199.00000,190.00000,198.00000,2991000
06/23/2009,0000,193.50000,204.00000,193.50000,196.50000,4000000
06/24/2009,0000,198.50000,203.00000,195.00000,197.50000,2956000
06/25/2009,0000,199.00000,211.00000,199.00000,211.00000,4856000
06/26/2009,0000,211.00000,213.00000,207.00000,207.00000,3077000
06/29/2009,0000,207.00000,209.00000,198.00000,198.50000,2535000
06/30/2009,0000,202.00000,206.50000,201.50000,206.50000,2532000
07/01/2009,0000,206.50000,214.50000,206.00000,214.50000,3547000
07/02/2009,0000,215.00000,226.50000,213.00000,220.00000,4895000
07/03/2009,0000,220.00000,227.50000,218.00000,226.00000,3260000
07/06/2009,0000,227.00000,230.00000,221.00000,221.00000,2632000
07/07/2009,0000,223.00000,232.00000,221.00000,228.00000,3793000
07/08/2009,0000,230.00000,231.00000,225.00000,225.50000,3172000
07/09/2009,0000,233.00000,241.00000,233.00000,241.00000,5538000
07/10/2009,0000,247.00000,247.00000,237.50000,241.00000,4808000
07/13/2009,0000,247.00000,249.50000,235.00000,236.00000,5102000
07/14/2009,0000,239.50000,252.50000,239.50000,252.50000,6108000
07/15/2009,0000,252.50000,269.00000,249.00000,257.00000,7175000
07/16/2009,0000,264.00000,268.50000,260.00000,263.50000,2888000
07/17/2009,0000,265.00000,281.00000,265.00000,281.00000,3628000
07/20/2009,0000,283.00000,284.50000,274.00000,280.00000,2005000
07/21/2009,0000,279.00000,286.00000,271.00000,284.00000,3235000
07/22/2009,0000,284.00000,295.00000,278.50000,295.00000,3232000
07/23/2009,0000,274.50000,278.00000,266.00000,266.00000,5595000
07/24/2009,0000,269.50000,274.50000,255.00000,257.00000,4257000
07/27/2009,0000,262.00000,274.00000,257.00000,270.00000,3855000
07/28/2009,0000,270.00000,278.00000,270.00000,273.50000,3822000
07/29/2009,0000,276.00000,279.00000,267.00000,268.00000,2921000
07/30/2009,0000,267.00000,270.00000,255.00000,260.00000,5160000
07/31/2009,0000,263.50000,263.50000,252.50000,253.00000,4060000
08/03/2009,0000,250.00000,253.00000,244.00000,250.00000,2539000
08/04/2009,0000,254.00000,263.00000,250.00000,253.00000,4743000
08/05/2009,0000,258.00000,265.00000,254.00000,260.00000,5226000
08/06/2009,0000,263.50000,270.00000,252.00000,268.50000,6127000
08/10/2009,0000,268.50000,274.00000,265.00000,265.00000,5147000
08/11/2009,0000,268.00000,271.50000,263.00000,268.50000,3797000
08/12/2009,0000,268.00000,277.50000,268.00000,272.50000,4647000
08/13/2009,0000,275.00000,276.50000,269.00000,274.00000,3470000
08/14/2009,0000,276.00000,280.00000,268.00000,268.00000,2646000
08/17/2009,0000,268.00000,269.50000,264.00000,266.00000,2205000
08/18/2009,0000,264.50000,265.00000,248.00000,249.50000,5475000
08/19/2009,0000,251.00000,253.50000,248.00000,249.50000,2553000
08/20/2009,0000,250.00000,251.00000,242.50000,249.00000,2726000
08/21/2009,0000,251.50000,255.00000,235.00000,236.50000,3931000
08/24/2009,0000,246.00000,253.00000,243.00000,253.00000,2396000
08/25/2009,0000,253.00000,255.00000,249.00000,250.00000,3406000
08/26/2009,0000,250.00000,251.50000,240.50000,246.00000,2862000
08/27/2009,0000,244.50000,254.00000,243.00000,252.00000,2465000
08/28/2009,0000,252.00000,257.50000,249.00000,255.00000,2599000
08/31/2009,0000,257.50000,261.50000,255.50000,261.00000,2690000
09/01/2009,0000,261.00000,274.00000,258.00000,272.00000,5389000
09/02/2009,0000,270.00000,276.00000,268.50000,271.00000,2667000
09/03/2009,0000,271.00000,273.50000,267.00000,273.00000,2347000
09/04/2009,0000,275.00000,280.00000,269.50000,269.50000,3165000
09/07/2009,0000,271.00000,272.00000,267.00000,269.00000,1884000
09/08/2009,0000,271.00000,276.00000,268.00000,268.00000,3974000
09/09/2009,0000,268.00000,272.00000,259.50000,260.00000,3741000
09/10/2009,0000,270.00000,270.00000,260.50000,265.00000,4217000
09/11/2009,0000,263.00000,269.00000,262.00000,267.00000,2481000
09/14/2009,0000,265.00000,266.50000,259.50000,259.50000,2631000
09/15/2009,0000,260.50000,267.00000,260.50000,266.00000,2540000
09/16/2009,0000,268.00000,272.00000,268.00000,268.50000,2832000
09/17/2009,0000,270.50000,273.00000,266.00000,266.00000,1876000
09/18/2009,0000,263.00000,270.00000,263.00000,269.00000,1548000
09/21/2009,0000,269.00000,273.00000,266.50000,273.00000,2369000
09/22/2009,0000,274.50000,274.50000,265.00000,265.00000,3807000
09/23/2009,0000,263.00000,267.50000,262.50000,263.00000,2358000
09/24/2009,0000,264.00000,270.00000,261.50000,270.00000,3333000
09/25/2009,0000,269.00000,269.50000,264.50000,266.50000,2827000
09/28/2009,0000,266.50000,268.00000,260.00000,260.50000,2140000
09/29/2009,0000,262.50000,266.00000,262.50000,265.50000,1347000
09/30/2009,0000,265.00000,277.00000,264.00000,277.00000,5415000
10/01/2009,0000,278.50000,285.00000,271.00000,282.00000,5635000
10/02/2009,0000,279.00000,280.00000,272.00000,272.50000,3154000
10/05/2009,0000,272.50000,275.00000,270.00000,272.50000,1359000
10/06/2009,0000,275.00000,278.00000,268.00000,268.00000,2963000
10/07/2009,0000,271.00000,273.50000,264.50000,266.00000,2377000
10/08/2009,0000,268.50000,274.00000,261.00000,262.50000,4084000
10/09/2009,0000,265.00000,266.00000,250.00000,258.50000,4168000
10/12/2009,0000,260.00000,261.00000,252.50000,254.50000,1918000
10/13/2009,0000,252.00000,263.00000,251.00000,263.00000,3099000
10/14/2009,0000,263.00000,266.00000,260.50000,266.00000,2286000
10/15/2009,0000,268.00000,270.00000,263.50000,264.50000,2461000
10/16/2009,0000,266.00000,270.00000,264.50000,270.00000,1646000
10/19/2009,0000,271.00000,271.50000,267.50000,268.00000,1107000
10/20/2009,0000,271.00000,273.50000,270.00000,271.00000,2758000
10/21/2009,0000,272.50000,275.50000,268.00000,275.00000,3528000
10/22/2009,0000,275.00000,275.00000,267.50000,270.00000,1846000
10/23/2009,0000,270.00000,271.00000,264.00000,266.50000,1489000
10/26/2009,0000,267.50000,270.00000,265.00000,270.00000,1747000
10/27/2009,0000,269.00000,269.00000,263.50000,267.50000,1405000
10/28/2009,0000,267.00000,268.50000,263.50000,267.50000,1646000
10/29/2009,0000,261.00000,263.00000,252.50000,254.50000,2692000
10/30/2009,0000,261.00000,261.00000,253.00000,254.50000,1947000
11/02/2009,0000,250.00000,257.00000,248.00000,257.00000,1576000
11/03/2009,0000,255.00000,257.00000,254.00000,255.50000,891000
11/04/2009,0000,258.00000,260.00000,256.00000,260.00000,1934000
11/05/2009,0000,263.00000,266.50000,259.50000,264.00000,2409000
11/06/2009,0000,268.00000,275.50000,266.00000,275.50000,4998000
11/09/2009,0000,280.00000,280.00000,274.50000,276.00000,2118000
11/10/2009,0000,278.00000,278.50000,274.50000,277.00000,1525000
11/11/2009,0000,278.00000,282.50000,275.00000,277.00000,3098000
11/12/2009,0000,279.00000,281.50000,275.00000,280.00000,1756000
11/13/2009,0000,278.50000,283.50000,277.00000,280.00000,997000
11/16/2009,0000,281.50000,283.00000,277.50000,281.00000,895000
11/17/2009,0000,281.00000,286.50000,278.00000,282.00000,2015000
11/18/2009,0000,285.50000,301.50000,283.50000,301.50000,3497000
11/19/2009,0000,307.00000,322.00000,306.50000,309.00000,4449000
11/20/2009,0000,312.00000,318.50000,308.50000,309.00000,2787000
11/23/2009,0000,310.50000,317.50000,309.00000,314.00000,1576000
11/24/2009,0000,315.50000,316.00000,307.00000,307.50000,1929000
11/25/2009,0000,310.00000,323.00000,308.00000,313.00000,3176000
11/26/2009,0000,316.00000,317.50000,300.00000,301.00000,2845000
11/27/2009,0000,294.00000,298.00000,289.00000,289.00000,2321000
11/30/2009,0000,298.00000,303.00000,295.00000,301.00000,2310000
12/01/2009,0000,301.00000,301.00000,295.00000,297.00000,1163000
12/02/2009,0000,299.00000,303.00000,292.50000,292.50000,1373000
12/03/2009,0000,295.00000,297.00000,293.00000,293.00000,821000
12/04/2009,0000,293.00000,296.00000,289.00000,289.00000,1405000
12/07/2009,0000,293.00000,304.00000,292.50000,300.00000,2320000
12/08/2009,0000,299.00000,300.50000,295.00000,296.50000,1174000
12/09/2009,0000,296.00000,298.50000,292.00000,294.50000,1109000
12/11/2009,0000,295.00000,301.00000,294.00000,296.00000,2130000
12/14/2009,0000,297.00000,300.00000,294.00000,296.50000,1045000
12/15/2009,0000,299.00000,302.00000,298.00000,299.00000,1015000
12/16/2009,0000,303.00000,312.50000,303.00000,306.50000,2973000
12/17/2009,0000,309.00000,310.00000,299.00000,300.00000,1549000
12/18/2009,0000,302.00000,302.00000,296.00000,298.50000,849000
12/21/2009,0000,300.00000,301.00000,295.50000,297.00000,921000
12/22/2009,0000,299.00000,317.50000,299.00000,317.50000,4561000
12/23/2009,0000,320.00000,322.50000,315.00000,315.00000,2642000
12/25/2009,0000,317.00000,318.00000,310.50000,311.00000,864000
12/28/2009,0000,313.00000,318.00000,310.00000,315.00000,1611000
12/29/2009,0000,315.00000,322.00000,312.50000,318.00000,989369
