DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,72.30000,72.50000,71.50000,72.20000,4057000
04/03/2007,0000,72.20000,72.20000,71.70000,72.10000,3337000
04/04/2007,0000,72.10000,72.50000,71.20000,72.00000,6778000
04/09/2007,0000,72.00000,73.00000,71.80000,73.00000,4804000
04/10/2007,0000,72.70000,73.00000,72.10000,72.80000,6411000
04/11/2007,0000,72.80000,72.90000,71.80000,72.40000,5539000
04/12/2007,0000,72.00000,72.10000,71.50000,71.50000,3005000
04/13/2007,0000,71.50000,72.00000,70.90000,71.30000,6128000
04/16/2007,0000,72.80000,73.30000,72.30000,73.30000,7940000
04/17/2007,0000,73.60000,73.70000,72.50000,73.20000,3295000
04/18/2007,0000,73.20000,74.00000,72.80000,73.70000,5317000
04/19/2007,0000,73.70000,73.70000,71.80000,72.10000,4897000
04/20/2007,0000,72.10000,73.00000,72.00000,72.80000,1333000
04/23/2007,0000,73.00000,74.40000,72.90000,73.60000,2667000
04/24/2007,0000,73.60000,74.10000,73.40000,73.60000,2728000
04/26/2007,0000,73.00000,73.70000,73.00000,73.40000,3155000
04/27/2007,0000,73.60000,73.60000,73.00000,73.00000,2888000
04/30/2007,0000,73.00000,73.00000,71.50000,71.50000,2512000
05/02/2007,0000,71.40000,71.90000,70.90000,71.50000,4069000
05/03/2007,0000,71.40000,71.80000,71.00000,71.40000,5204000
05/04/2007,0000,71.60000,72.80000,71.30000,71.50000,10675000
05/07/2007,0000,71.50000,71.90000,71.40000,71.50000,4900000
05/08/2007,0000,71.50000,71.60000,71.20000,71.20000,2425000
05/09/2007,0000,71.20000,71.40000,70.90000,71.00000,2760000
05/10/2007,0000,71.20000,71.60000,71.20000,71.50000,4144000
05/11/2007,0000,71.10000,71.50000,71.00000,71.50000,4516000
05/14/2007,0000,71.50000,73.00000,71.50000,72.90000,2859000
05/15/2007,0000,72.90000,73.80000,72.80000,73.50000,3124000
05/16/2007,0000,74.00000,74.20000,73.60000,73.80000,3219000
05/17/2007,0000,75.00000,78.90000,75.00000,78.00000,9704000
05/18/2007,0000,78.90000,79.20000,77.00000,77.00000,5517000
05/21/2007,0000,78.00000,81.70000,77.50000,80.70000,10733000
05/22/2007,0000,80.70000,80.70000,79.80000,80.50000,4516000
05/23/2007,0000,80.70000,81.20000,79.40000,79.70000,4333000
05/24/2007,0000,79.70000,79.90000,78.40000,79.00000,5237000
05/25/2007,0000,79.50000,79.50000,77.70000,78.70000,5626000
05/28/2007,0000,78.70000,80.20000,78.50000,80.00000,3640000
05/29/2007,0000,80.00000,82.10000,80.00000,80.40000,7172000
05/30/2007,0000,80.00000,80.40000,79.20000,79.90000,4332000
05/31/2007,0000,80.40000,81.20000,80.00000,80.00000,10981000
06/04/2007,0000,81.20000,82.00000,81.20000,82.00000,3014000
06/05/2007,0000,82.10000,82.30000,81.40000,81.60000,2174000
06/06/2007,0000,81.90000,82.00000,81.00000,81.30000,4031000
06/07/2007,0000,81.30000,81.80000,80.60000,81.50000,3054000
06/08/2007,0000,81.00000,81.00000,79.70000,79.90000,6872000
06/11/2007,0000,79.90000,80.20000,79.60000,79.60000,5224000
06/12/2007,0000,79.60000,80.40000,79.30000,80.00000,7555000
06/13/2007,0000,79.80000,80.20000,79.60000,80.00000,5509000
06/14/2007,0000,80.00000,81.10000,80.00000,81.00000,5104000
06/15/2007,0000,81.10000,83.60000,81.10000,83.60000,14162000
06/20/2007,0000,80.30000,84.70000,80.00000,84.70000,21241000
06/21/2007,0000,84.70000,84.90000,82.80000,84.00000,15240000
06/22/2007,0000,84.00000,84.20000,82.80000,83.70000,3981000
06/25/2007,0000,83.40000,84.90000,82.30000,83.80000,11012000
06/26/2007,0000,83.80000,84.60000,83.50000,83.90000,9184000
06/27/2007,0000,84.00000,84.00000,83.00000,83.50000,4143000
06/28/2007,0000,83.50000,83.60000,81.50000,82.50000,5990000
06/29/2007,0000,82.80000,82.90000,81.60000,82.00000,3939000
07/02/2007,0000,82.00000,83.50000,81.40000,83.50000,4439000
07/03/2007,0000,83.70000,83.80000,82.30000,83.50000,5096000
07/04/2007,0000,84.00000,84.90000,83.30000,83.40000,4829000
07/05/2007,0000,83.80000,84.00000,82.80000,83.00000,2568000
07/06/2007,0000,83.10000,83.50000,81.70000,82.90000,4618000
07/09/2007,0000,83.00000,84.90000,82.70000,84.90000,4717000
07/10/2007,0000,84.90000,85.00000,84.00000,85.00000,3233000
07/11/2007,0000,85.00000,86.60000,84.50000,85.40000,4568000
07/12/2007,0000,86.00000,90.50000,86.00000,88.50000,10333000
07/13/2007,0000,92.50000,94.60000,91.50000,94.60000,18351000
07/16/2007,0000,95.50000,99.00000,95.50000,97.10000,10651000
07/17/2007,0000,96.80000,96.80000,93.10000,95.00000,9015000
07/18/2007,0000,96.50000,97.00000,94.10000,94.30000,5617000
07/19/2007,0000,92.00000,94.30000,92.00000,93.70000,5819000
07/20/2007,0000,94.00000,95.00000,93.40000,94.60000,2952000
07/23/2007,0000,96.00000,96.90000,94.80000,96.70000,5594000
07/24/2007,0000,96.60000,97.70000,95.10000,97.30000,7393000
07/25/2007,0000,96.80000,101.00000,96.40000,101.00000,9354000
07/26/2007,0000,103.00000,103.00000,98.40000,99.00000,9062000
07/27/2007,0000,93.00000,96.80000,93.00000,93.00000,11811000
07/31/2007,0000,91.80000,92.30000,90.60000,91.20000,9170000
08/01/2007,0000,90.00000,90.00000,84.90000,84.90000,20514000
08/02/2007,0000,86.50000,87.50000,84.90000,87.50000,14196000
08/03/2007,0000,88.60000,89.20000,87.20000,87.30000,6459000
08/06/2007,0000,86.00000,88.00000,85.90000,86.80000,5052000
08/07/2007,0000,87.70000,90.60000,87.10000,88.70000,6300000
08/08/2007,0000,90.10000,91.20000,89.10000,90.80000,6604000
08/09/2007,0000,91.30000,91.50000,89.40000,90.00000,5556000
08/10/2007,0000,88.00000,89.60000,87.50000,89.50000,10189000
08/13/2007,0000,89.40000,89.50000,88.00000,89.40000,3494000
08/14/2007,0000,89.00000,89.80000,88.00000,89.00000,2920000
08/15/2007,0000,88.00000,88.60000,87.60000,88.50000,7509000
08/16/2007,0000,87.00000,89.50000,82.80000,86.00000,16529000
08/17/2007,0000,86.00000,87.20000,84.00000,85.00000,7934000
08/20/2007,0000,89.30000,89.40000,86.90000,89.40000,5434000
08/21/2007,0000,89.50000,90.00000,88.30000,90.00000,3125000
08/22/2007,0000,89.80000,90.10000,88.50000,90.00000,3769000
08/23/2007,0000,91.40000,91.70000,90.40000,91.00000,3592000
08/24/2007,0000,91.30000,91.30000,89.80000,90.90000,3933000
08/27/2007,0000,91.80000,92.20000,89.90000,90.30000,4901000
08/28/2007,0000,89.00000,90.00000,89.00000,90.00000,3355000
08/29/2007,0000,89.00000,90.60000,88.10000,89.10000,6244000
08/30/2007,0000,90.30000,91.20000,89.60000,89.60000,3930000
08/31/2007,0000,89.30000,92.00000,89.30000,92.00000,5865000
09/03/2007,0000,92.20000,97.00000,91.50000,95.50000,8703000
09/04/2007,0000,95.50000,96.70000,93.50000,95.00000,3859000
09/05/2007,0000,95.20000,95.50000,94.00000,95.00000,5060000
09/06/2007,0000,95.00000,96.30000,93.60000,96.30000,9759000
09/07/2007,0000,95.20000,95.60000,93.80000,94.30000,5410000
09/10/2007,0000,92.50000,93.50000,91.40000,92.00000,5532000
09/11/2007,0000,92.00000,92.90000,91.70000,92.60000,1999000
09/12/2007,0000,93.00000,93.00000,92.00000,93.00000,5905000
09/13/2007,0000,93.00000,93.20000,91.10000,92.80000,5104000
09/14/2007,0000,92.80000,94.90000,92.30000,94.90000,5362000
09/17/2007,0000,94.90000,94.90000,93.20000,94.40000,4059000
09/19/2007,0000,95.50000,96.50000,95.10000,95.50000,13558000
09/20/2007,0000,96.00000,100.00000,96.00000,97.90000,22634000
09/21/2007,0000,99.00000,99.60000,97.90000,99.20000,7236000
09/26/2007,0000,100.00000,101.00000,98.60000,99.00000,7210000
09/27/2007,0000,99.00000,99.00000,97.20000,97.50000,9562000
09/28/2007,0000,97.50000,98.40000,97.50000,98.00000,5886000
10/01/2007,0000,98.50000,99.80000,98.00000,98.50000,3356000
10/02/2007,0000,99.00000,101.00000,99.00000,100.50000,10672000
10/03/2007,0000,100.00000,103.00000,99.40000,100.50000,9487000
10/04/2007,0000,100.00000,101.00000,98.20000,99.50000,7876000
10/05/2007,0000,99.00000,101.50000,98.80000,99.90000,4399000
10/08/2007,0000,102.00000,105.00000,100.00000,105.00000,11276000
10/09/2007,0000,104.00000,104.00000,100.00000,102.00000,6387000
10/11/2007,0000,104.00000,104.00000,101.50000,103.50000,3282000
10/12/2007,0000,103.50000,105.00000,99.90000,100.50000,5970000
10/15/2007,0000,100.50000,101.50000,98.00000,99.10000,4288000
10/16/2007,0000,99.00000,102.50000,98.60000,102.00000,4207000
10/17/2007,0000,102.00000,103.00000,100.00000,101.00000,5044000
10/18/2007,0000,100.00000,101.00000,99.00000,100.00000,5064000
10/19/2007,0000,101.00000,102.00000,99.80000,101.00000,2457000
10/22/2007,0000,98.60000,100.00000,98.00000,98.70000,8408000
10/23/2007,0000,98.70000,99.50000,98.30000,98.60000,3729000
10/24/2007,0000,98.60000,101.00000,98.60000,99.50000,3536000
10/25/2007,0000,100.00000,101.50000,99.90000,101.00000,3116000
10/26/2007,0000,102.00000,103.00000,101.00000,102.00000,4148000
10/29/2007,0000,103.50000,104.50000,102.00000,104.50000,6767000
10/30/2007,0000,105.00000,108.00000,104.50000,106.00000,7887000
10/31/2007,0000,105.50000,106.00000,102.00000,105.00000,5140000
11/01/2007,0000,106.00000,108.00000,104.50000,105.00000,7642000
11/02/2007,0000,103.00000,104.50000,99.00000,99.50000,7829000
11/05/2007,0000,99.00000,99.10000,95.40000,97.50000,9003000
11/06/2007,0000,97.00000,98.50000,96.00000,96.00000,4557000
11/07/2007,0000,98.50000,98.50000,96.50000,96.50000,3988000
11/08/2007,0000,94.60000,95.50000,91.40000,92.10000,10469000
11/09/2007,0000,92.10000,95.90000,92.10000,93.80000,12729000
11/12/2007,0000,93.50000,93.90000,91.00000,93.30000,10162000
11/13/2007,0000,93.40000,95.70000,93.40000,95.60000,5912000
11/14/2007,0000,97.00000,97.30000,96.20000,96.50000,3462000
11/15/2007,0000,96.50000,97.00000,96.40000,96.90000,2374000
11/16/2007,0000,96.70000,96.70000,93.00000,95.50000,6857000
11/19/2007,0000,95.50000,96.50000,92.80000,92.80000,5525000
11/20/2007,0000,92.10000,94.00000,87.90000,93.70000,9340000
11/21/2007,0000,93.40000,94.30000,89.80000,90.00000,6943000
11/22/2007,0000,89.50000,91.80000,89.00000,91.50000,4007000
11/23/2007,0000,91.50000,91.70000,89.00000,89.00000,2622000
11/26/2007,0000,89.50000,93.00000,89.50000,93.00000,4701000
11/27/2007,0000,90.50000,93.60000,90.00000,93.00000,4911000
11/28/2007,0000,93.00000,93.20000,89.90000,90.00000,5113000
11/29/2007,0000,91.20000,91.50000,89.50000,91.30000,4717000
11/30/2007,0000,91.40000,92.20000,90.30000,91.60000,5848000
12/03/2007,0000,90.50000,93.50000,90.50000,93.00000,3870000
12/04/2007,0000,91.50000,94.80000,91.50000,93.90000,2606000
12/05/2007,0000,93.50000,93.50000,91.70000,92.20000,4517000
12/06/2007,0000,93.20000,94.30000,93.00000,93.90000,2749000
12/07/2007,0000,94.80000,95.20000,94.50000,95.00000,3256000
12/10/2007,0000,95.00000,95.70000,94.80000,94.90000,2501000
12/11/2007,0000,94.50000,95.90000,94.50000,95.90000,1971000
12/12/2007,0000,95.00000,95.70000,93.40000,95.70000,2581000
12/13/2007,0000,95.60000,95.70000,91.80000,91.80000,4008000
12/14/2007,0000,93.00000,93.60000,91.00000,93.00000,4690000
12/17/2007,0000,91.00000,93.30000,90.30000,90.30000,3576000
12/18/2007,0000,90.30000,93.40000,90.30000,91.60000,4615000
12/19/2007,0000,92.50000,92.60000,91.00000,91.60000,2775000
12/20/2007,0000,91.70000,92.10000,90.30000,91.10000,3710000
12/21/2007,0000,90.80000,95.00000,90.80000,95.00000,4926000
12/24/2007,0000,94.60000,96.00000,93.50000,95.50000,2709000
12/25/2007,0000,95.00000,95.60000,94.80000,95.40000,1611000
12/26/2007,0000,95.00000,95.30000,93.60000,94.00000,5672000
12/27/2007,0000,95.00000,96.30000,94.60000,96.30000,7558000
12/28/2007,0000,95.30000,97.50000,95.10000,95.30000,3301000
12/31/2007,0000,96.30000,97.00000,95.60000,97.00000,2132000
01/02/2008,0000,97.00000,97.00000,93.60000,93.90000,4646000
01/03/2008,0000,92.50000,95.10000,92.00000,93.00000,6898000
01/04/2008,0000,93.00000,93.00000,91.20000,92.00000,7675000
01/07/2008,0000,91.00000,92.30000,90.50000,90.70000,8381000
01/08/2008,0000,92.00000,92.30000,91.00000,92.30000,3593000
01/09/2008,0000,92.30000,93.80000,91.60000,93.00000,7471000
01/10/2008,0000,94.40000,96.80000,93.50000,96.00000,6501000
01/11/2008,0000,95.00000,96.60000,93.80000,94.10000,4978000
01/14/2008,0000,95.90000,98.50000,94.70000,98.40000,11137000
01/15/2008,0000,98.60000,105.00000,98.60000,104.00000,20730000
01/16/2008,0000,100.00000,103.50000,99.50000,100.50000,11100000
01/17/2008,0000,101.00000,101.50000,93.50000,94.00000,13152000
01/18/2008,0000,93.00000,93.50000,90.80000,93.50000,10383000
01/21/2008,0000,92.60000,92.90000,90.00000,90.90000,11533000
01/22/2008,0000,85.70000,88.20000,85.00000,86.00000,10882000
01/23/2008,0000,87.20000,87.30000,82.00000,82.50000,15995000
01/24/2008,0000,84.90000,84.90000,82.80000,83.40000,8157000
01/25/2008,0000,84.80000,85.00000,83.90000,84.50000,4346000
01/28/2008,0000,84.50000,85.00000,82.00000,82.00000,3999000
01/29/2008,0000,82.50000,83.70000,79.00000,82.00000,9034000
01/30/2008,0000,82.50000,82.60000,76.70000,78.50000,13356000
01/31/2008,0000,78.50000,78.50000,73.20000,74.50000,16171000
02/01/2008,0000,75.00000,77.50000,75.00000,76.30000,13501000
02/12/2008,0000,75.70000,77.30000,74.90000,75.70000,8138000
02/13/2008,0000,77.00000,78.60000,76.70000,77.10000,6228000
02/14/2008,0000,79.00000,81.60000,78.50000,81.10000,7531000
02/15/2008,0000,81.00000,81.10000,79.50000,80.50000,4586000
02/18/2008,0000,81.00000,82.80000,80.70000,81.80000,5470000
02/19/2008,0000,82.50000,82.70000,81.50000,82.70000,4313000
02/20/2008,0000,83.00000,85.50000,82.00000,82.90000,6682000
02/21/2008,0000,83.60000,84.10000,82.30000,84.00000,4759000
02/22/2008,0000,83.60000,83.60000,82.10000,83.00000,4214000
02/25/2008,0000,83.50000,84.10000,83.20000,84.00000,5535000
02/26/2008,0000,84.10000,84.10000,82.90000,84.00000,9468000
02/27/2008,0000,84.90000,88.10000,84.80000,87.70000,13245000
02/29/2008,0000,86.00000,87.90000,86.00000,87.00000,10645000
03/03/2008,0000,85.00000,85.80000,83.90000,85.40000,11357000
03/04/2008,0000,85.40000,89.40000,85.40000,89.30000,8456000
03/05/2008,0000,89.40000,90.90000,88.60000,90.00000,7669000
03/06/2008,0000,90.00000,92.30000,90.00000,92.30000,9160000
03/07/2008,0000,91.90000,92.00000,90.40000,91.80000,7174000
03/10/2008,0000,91.80000,92.70000,91.10000,92.50000,6291000
03/11/2008,0000,92.00000,92.50000,90.20000,92.50000,5675000
03/12/2008,0000,93.50000,95.00000,93.00000,94.20000,9849000
03/13/2008,0000,94.00000,94.00000,89.00000,89.20000,7673000
03/14/2008,0000,90.00000,90.90000,86.60000,88.00000,9553000
03/18/2008,0000,86.50000,89.20000,86.50000,88.60000,5255000
03/19/2008,0000,90.00000,90.30000,89.70000,90.30000,7957000
03/20/2008,0000,90.00000,92.40000,89.50000,92.30000,9385000
03/21/2008,0000,93.00000,94.90000,91.60000,94.60000,11078000
03/25/2008,0000,97.00000,97.70000,94.80000,96.80000,9675000
03/26/2008,0000,95.00000,96.10000,95.00000,96.00000,8389000
03/27/2008,0000,96.00000,96.30000,92.00000,93.70000,6070000
03/28/2008,0000,91.00000,93.50000,91.00000,92.20000,12098000
03/31/2008,0000,91.00000,91.30000,87.50000,90.30000,17598000
04/01/2008,0000,89.00000,90.00000,88.00000,88.00000,7678000
04/02/2008,0000,89.00000,90.00000,88.20000,90.00000,7767000
04/03/2008,0000,90.00000,90.00000,87.80000,88.20000,6087000
04/07/2008,0000,89.00000,89.80000,88.50000,89.00000,6592000
04/08/2008,0000,91.00000,91.90000,90.00000,91.10000,10699000
04/09/2008,0000,91.10000,92.30000,90.00000,90.10000,7244000
04/10/2008,0000,90.00000,92.00000,89.90000,92.00000,6931000
04/11/2008,0000,92.00000,92.00000,90.90000,91.90000,4327000
04/14/2008,0000,92.00000,92.20000,90.60000,91.70000,6329000
04/15/2008,0000,92.00000,92.10000,90.80000,91.70000,3997000
04/16/2008,0000,91.90000,92.70000,90.60000,92.70000,6992000
04/17/2008,0000,93.10000,94.00000,93.10000,94.00000,10721000
04/18/2008,0000,94.20000,94.50000,93.50000,94.50000,5044000
04/21/2008,0000,95.00000,95.20000,92.50000,94.50000,5521000
04/22/2008,0000,93.10000,93.40000,91.20000,91.70000,7298000
04/23/2008,0000,92.20000,94.30000,91.60000,92.90000,5151000
04/24/2008,0000,93.10000,94.00000,92.10000,93.30000,2253000
04/25/2008,0000,94.00000,94.00000,92.30000,93.00000,2269000
04/28/2008,0000,93.00000,94.00000,92.50000,94.00000,5624000
04/29/2008,0000,94.00000,94.10000,91.40000,91.60000,5130000
04/30/2008,0000,91.70000,92.20000,89.50000,90.40000,9057000
05/02/2008,0000,90.80000,92.50000,90.80000,91.50000,4623000
05/05/2008,0000,92.00000,92.30000,90.00000,91.50000,3923000
05/06/2008,0000,91.20000,91.20000,88.80000,90.00000,8016000
05/07/2008,0000,90.50000,91.20000,90.30000,90.90000,2465000
05/08/2008,0000,91.00000,91.10000,89.50000,91.10000,6586000
05/09/2008,0000,91.00000,91.10000,90.00000,90.20000,3323000
05/12/2008,0000,90.50000,93.40000,90.20000,93.40000,10637000
05/13/2008,0000,94.50000,95.50000,94.10000,94.80000,11266000
05/14/2008,0000,95.20000,95.20000,92.80000,93.40000,8914000
05/15/2008,0000,95.00000,95.00000,92.90000,94.00000,10516000
05/16/2008,0000,94.00000,94.50000,93.10000,94.00000,5604000
05/19/2008,0000,94.90000,97.50000,94.90000,97.50000,13802000
05/20/2008,0000,97.50000,97.50000,94.00000,95.20000,12827000
05/21/2008,0000,95.10000,96.70000,95.00000,96.00000,7082000
05/22/2008,0000,95.00000,95.70000,94.50000,95.50000,9487000
05/23/2008,0000,96.00000,96.50000,95.30000,95.30000,9857000
05/26/2008,0000,95.30000,95.50000,93.00000,94.10000,6833000
05/27/2008,0000,95.00000,95.00000,93.10000,93.10000,5602000
05/28/2008,0000,94.50000,94.50000,90.40000,90.60000,12129000
05/29/2008,0000,91.00000,91.50000,90.40000,90.40000,6206000
05/30/2008,0000,90.40000,91.30000,86.80000,87.00000,28330000
06/02/2008,0000,88.00000,89.50000,87.60000,89.20000,7362000
06/03/2008,0000,88.00000,88.70000,87.60000,88.00000,11177000
06/04/2008,0000,87.50000,87.80000,85.90000,87.80000,8767000
06/05/2008,0000,88.10000,90.00000,86.10000,89.80000,10692000
06/06/2008,0000,90.00000,91.40000,88.90000,91.00000,8547000
06/10/2008,0000,91.50000,92.00000,88.60000,88.60000,10616000
06/11/2008,0000,88.70000,90.50000,88.50000,89.50000,4645000
06/12/2008,0000,89.10000,90.50000,89.10000,89.50000,7725000
06/13/2008,0000,90.10000,90.50000,88.50000,90.00000,9438000
06/16/2008,0000,91.20000,91.50000,90.60000,91.20000,9592000
06/17/2008,0000,91.20000,92.80000,91.10000,92.60000,17975000
06/18/2008,0000,85.90000,87.30000,85.90000,86.30000,15780000
06/19/2008,0000,85.50000,85.80000,83.60000,84.20000,10899000
06/20/2008,0000,85.00000,85.10000,80.00000,80.00000,15131000
06/23/2008,0000,78.60000,79.00000,77.40000,78.00000,8609000
06/24/2008,0000,78.40000,79.40000,78.00000,78.00000,3999000
06/25/2008,0000,78.40000,78.80000,76.00000,77.90000,7079000
06/26/2008,0000,78.30000,78.60000,77.60000,77.60000,7233000
06/27/2008,0000,75.10000,79.40000,75.00000,78.50000,7007000
06/30/2008,0000,80.40000,80.50000,79.00000,80.20000,6310000
07/01/2008,0000,80.70000,82.50000,80.30000,81.90000,7503000
07/02/2008,0000,82.00000,82.50000,79.50000,79.50000,7754000
07/03/2008,0000,78.30000,78.30000,77.00000,77.20000,11571000
07/04/2008,0000,77.00000,78.20000,74.00000,74.00000,6098000
07/07/2008,0000,72.00000,76.00000,72.00000,75.90000,8955000
07/08/2008,0000,76.00000,76.00000,71.50000,73.00000,11042000
07/09/2008,0000,73.50000,74.50000,72.00000,72.40000,6612000
07/10/2008,0000,72.00000,73.40000,71.80000,73.20000,6127000
07/11/2008,0000,73.00000,73.10000,71.60000,73.00000,7219000
07/14/2008,0000,73.50000,73.70000,72.10000,73.10000,7680000
07/15/2008,0000,72.50000,73.30000,72.00000,72.30000,6526000
07/16/2008,0000,73.00000,73.20000,72.00000,72.70000,6531000
07/17/2008,0000,72.70000,74.50000,72.40000,74.50000,10725000
07/18/2008,0000,74.80000,75.10000,71.60000,73.50000,10124000
07/21/2008,0000,73.90000,75.80000,73.50000,75.60000,11146000
07/22/2008,0000,75.60000,77.50000,74.50000,77.30000,5475000
07/23/2008,0000,77.90000,81.10000,77.90000,80.90000,7698000
07/24/2008,0000,80.50000,81.10000,79.60000,80.50000,5791000
07/25/2008,0000,79.30000,79.90000,78.70000,79.90000,2860000
07/29/2008,0000,78.00000,79.50000,77.70000,79.50000,9021000
07/30/2008,0000,79.50000,80.50000,78.30000,80.50000,5215000
07/31/2008,0000,80.50000,81.30000,79.60000,80.00000,3833000
08/01/2008,0000,79.00000,80.00000,79.00000,79.80000,3909000
08/04/2008,0000,80.50000,80.50000,79.20000,80.50000,6124000
08/05/2008,0000,80.40000,80.40000,78.80000,80.00000,13961000
08/06/2008,0000,80.00000,82.00000,80.00000,80.50000,10589000
08/07/2008,0000,80.40000,80.40000,79.20000,80.00000,2788000
08/08/2008,0000,79.30000,80.00000,78.90000,79.60000,4870000
08/11/2008,0000,79.60000,79.90000,78.90000,79.90000,5164000
08/12/2008,0000,79.10000,79.80000,78.50000,79.80000,8933000
08/13/2008,0000,79.10000,79.90000,78.90000,79.90000,3362000
08/14/2008,0000,79.20000,81.50000,78.90000,80.00000,9130000
08/15/2008,0000,80.00000,80.10000,77.60000,77.70000,2624000
08/18/2008,0000,77.50000,78.30000,75.40000,76.00000,3907000
08/19/2008,0000,75.90000,76.90000,74.50000,76.90000,6171000
08/20/2008,0000,76.00000,77.60000,75.70000,77.50000,2477000
08/21/2008,0000,75.20000,77.10000,75.20000,77.00000,3448000
08/22/2008,0000,77.90000,80.00000,77.30000,78.80000,8817000
08/25/2008,0000,80.00000,80.00000,78.50000,79.00000,1967000
08/26/2008,0000,78.00000,78.00000,74.30000,75.00000,10203000
08/27/2008,0000,75.00000,75.00000,73.30000,74.20000,5536000
08/28/2008,0000,74.00000,76.00000,74.00000,74.90000,6342000
08/29/2008,0000,75.90000,76.50000,75.30000,76.10000,2736000
09/01/2008,0000,76.20000,76.30000,75.30000,75.70000,1977000
09/02/2008,0000,75.30000,75.40000,74.20000,75.40000,5149000
09/03/2008,0000,74.60000,75.30000,74.30000,75.20000,3828000
09/04/2008,0000,75.20000,76.60000,74.60000,75.80000,8584000
09/05/2008,0000,74.50000,75.70000,73.00000,73.20000,2769000
09/08/2008,0000,74.50000,75.90000,74.00000,75.00000,1691000
09/09/2008,0000,75.00000,75.00000,71.70000,72.30000,2820000
09/10/2008,0000,74.90000,74.90000,72.50000,72.50000,3585000
09/11/2008,0000,72.10000,72.10000,70.00000,71.00000,5798000
09/12/2008,0000,72.00000,72.20000,70.00000,70.00000,3101000
09/15/2008,0000,69.60000,69.90000,68.50000,69.30000,3730000
09/16/2008,0000,65.60000,66.90000,65.00000,65.00000,5853000
09/17/2008,0000,67.60000,68.00000,65.00000,65.50000,5433000
09/18/2008,0000,65.00000,68.50000,63.90000,66.30000,6418000
09/19/2008,0000,70.90000,70.90000,70.00000,70.90000,5133000
09/22/2008,0000,75.80000,75.80000,72.50000,74.60000,7835000
09/23/2008,0000,75.00000,75.00000,73.20000,74.10000,3224000
09/24/2008,0000,74.00000,74.50000,73.20000,73.90000,1929000
09/25/2008,0000,73.50000,74.50000,73.50000,73.50000,1996000
09/26/2008,0000,73.50000,73.80000,72.70000,73.70000,3653000
09/30/2008,0000,68.60000,74.20000,68.60000,73.70000,6462000
10/01/2008,0000,78.80000,78.80000,74.70000,76.50000,8088000
10/02/2008,0000,76.50000,77.30000,75.70000,76.50000,3609000
10/03/2008,0000,76.00000,78.00000,75.30000,77.30000,4408000
10/06/2008,0000,75.60000,79.00000,74.10000,77.10000,7597000
10/07/2008,0000,77.10000,77.20000,75.00000,75.90000,4351000
10/08/2008,0000,75.70000,75.70000,70.80000,70.80000,3913000
10/09/2008,0000,70.80000,74.50000,70.80000,71.90000,4886000
10/13/2008,0000,69.60000,72.00000,69.40000,70.60000,4131000
10/14/2008,0000,75.30000,75.30000,72.70000,73.30000,3354000
10/15/2008,0000,72.70000,73.50000,71.80000,73.00000,2977000
10/16/2008,0000,70.50000,70.50000,70.50000,70.50000,1901000
10/17/2008,0000,69.60000,70.90000,68.10000,70.70000,3610000
10/20/2008,0000,68.60000,71.00000,68.60000,70.90000,2244000
10/21/2008,0000,71.70000,74.00000,71.50000,73.50000,4897000
10/22/2008,0000,73.40000,74.50000,72.50000,73.60000,2789000
10/23/2008,0000,71.50000,73.60000,71.10000,73.60000,5038000
10/24/2008,0000,71.80000,73.50000,71.40000,72.00000,6345000
10/27/2008,0000,68.40000,72.00000,68.40000,72.00000,3819000
10/28/2008,0000,69.10000,72.20000,68.50000,72.00000,7368000
10/29/2008,0000,74.00000,74.00000,71.00000,72.00000,5551000
10/30/2008,0000,71.30000,77.00000,71.30000,77.00000,7687000
10/31/2008,0000,77.00000,78.00000,75.70000,76.00000,5693000
11/03/2008,0000,75.70000,79.00000,74.60000,78.00000,6190000
11/04/2008,0000,77.00000,78.50000,76.50000,78.20000,3536000
11/05/2008,0000,78.20000,78.70000,75.80000,75.80000,5300000
11/06/2008,0000,73.20000,74.00000,71.40000,71.50000,4823000
11/07/2008,0000,69.60000,72.90000,69.00000,71.70000,4977000
11/10/2008,0000,70.00000,72.70000,70.00000,72.30000,2536000
11/11/2008,0000,72.00000,73.00000,70.00000,72.30000,2704000
11/12/2008,0000,72.00000,72.30000,69.00000,72.30000,6566000
11/13/2008,0000,70.30000,72.00000,68.80000,72.00000,6904000
11/14/2008,0000,71.90000,72.10000,70.70000,72.00000,4233000
11/17/2008,0000,71.10000,72.10000,70.10000,72.00000,3919000
11/18/2008,0000,71.80000,72.10000,70.40000,72.00000,6219000
11/19/2008,0000,71.00000,72.00000,70.30000,72.00000,8037000
11/20/2008,0000,70.70000,71.00000,70.00000,70.00000,5959000
11/21/2008,0000,66.10000,71.00000,65.10000,69.00000,16456000
11/24/2008,0000,66.10000,69.00000,64.20000,69.00000,10628000
11/25/2008,0000,68.00000,68.50000,67.50000,68.00000,5292000
11/26/2008,0000,67.10000,68.70000,67.00000,68.50000,3542000
11/27/2008,0000,68.50000,70.00000,68.00000,69.90000,9822000
11/28/2008,0000,69.20000,70.40000,69.20000,69.90000,8400000
12/01/2008,0000,69.30000,70.40000,69.00000,69.90000,5143000
12/02/2008,0000,67.10000,69.90000,66.70000,69.90000,10374000
12/03/2008,0000,68.40000,69.90000,68.10000,69.90000,8176000
12/04/2008,0000,69.30000,69.80000,68.60000,69.80000,6155000
12/05/2008,0000,69.10000,69.80000,68.70000,69.20000,5917000
12/08/2008,0000,69.20000,70.00000,69.00000,69.10000,5300000
12/09/2008,0000,69.10000,69.30000,67.70000,67.70000,5355000
12/10/2008,0000,66.00000,67.20000,66.00000,66.80000,6769000
12/11/2008,0000,66.00000,67.00000,65.50000,66.90000,8305000
12/12/2008,0000,66.90000,67.70000,64.90000,66.90000,6429000
12/15/2008,0000,66.70000,67.70000,66.50000,66.80000,4656000
12/16/2008,0000,65.00000,66.70000,65.00000,66.70000,6932000
12/17/2008,0000,66.50000,67.60000,66.10000,66.40000,12262000
12/18/2008,0000,66.40000,67.80000,66.30000,67.70000,5075000
12/19/2008,0000,67.70000,72.40000,67.00000,72.40000,14133000
12/22/2008,0000,71.80000,73.50000,69.00000,69.00000,6393000
12/23/2008,0000,71.50000,71.50000,68.40000,68.50000,3057000
12/24/2008,0000,67.50000,68.00000,66.70000,67.50000,2380000
12/25/2008,0000,67.10000,67.60000,66.70000,66.80000,927000
12/26/2008,0000,66.80000,68.10000,66.60000,66.80000,1399000
12/29/2008,0000,67.40000,67.40000,66.00000,66.70000,1102000
12/30/2008,0000,66.70000,68.60000,66.70000,67.80000,2075000
12/31/2008,0000,67.80000,68.80000,67.40000,67.80000,1974000
01/05/2009,0000,68.70000,70.10000,68.00000,68.20000,2154000
01/06/2009,0000,69.40000,70.20000,69.00000,69.80000,3349000
01/07/2009,0000,70.00000,71.50000,69.90000,70.20000,4262000
01/08/2009,0000,69.40000,69.40000,67.00000,67.00000,4687000
01/09/2009,0000,66.20000,67.30000,66.20000,66.50000,2030000
01/12/2009,0000,66.50000,66.50000,64.80000,65.00000,3675000
01/13/2009,0000,65.00000,65.00000,64.20000,64.80000,2864000
01/14/2009,0000,64.20000,64.70000,64.00000,64.00000,3355000
01/15/2009,0000,63.00000,63.00000,59.70000,60.50000,7567000
01/16/2009,0000,61.50000,61.50000,58.90000,59.00000,4784000
01/19/2009,0000,60.60000,61.20000,59.20000,59.20000,2385000
01/20/2009,0000,59.20000,59.20000,56.90000,56.90000,4576000
01/21/2009,0000,55.90000,58.00000,55.20000,57.00000,3539000
02/02/2009,0000,58.50000,58.50000,55.70000,55.70000,3710000
02/03/2009,0000,56.20000,57.50000,56.00000,56.80000,3043000
02/04/2009,0000,58.00000,58.00000,57.10000,57.50000,2248000
02/05/2009,0000,56.80000,57.50000,56.50000,56.80000,2509000
02/06/2009,0000,57.30000,58.10000,57.00000,57.50000,3324000
02/09/2009,0000,58.90000,59.30000,57.80000,58.00000,4189000
02/10/2009,0000,58.00000,59.50000,58.00000,59.20000,5008000
02/11/2009,0000,58.50000,59.90000,58.50000,59.80000,3861000
02/12/2009,0000,59.90000,59.90000,58.10000,59.50000,3861000
02/13/2009,0000,59.00000,60.20000,58.90000,60.20000,3672000
02/16/2009,0000,60.00000,60.30000,59.60000,60.30000,2325000
02/17/2009,0000,60.30000,60.30000,58.30000,60.20000,2888000
02/18/2009,0000,59.20000,61.40000,59.10000,60.50000,9482000
02/19/2009,0000,59.80000,60.10000,58.90000,59.00000,3922000
02/20/2009,0000,58.70000,58.70000,57.40000,57.40000,5316000
02/23/2009,0000,57.00000,57.80000,56.30000,57.20000,1682000
02/24/2009,0000,56.90000,56.90000,56.00000,56.30000,3769000
02/25/2009,0000,56.80000,57.30000,56.60000,57.00000,2003000
02/26/2009,0000,57.30000,57.60000,56.70000,57.50000,2636000
02/27/2009,0000,57.40000,57.70000,57.10000,57.50000,2584000
03/02/2009,0000,57.20000,57.20000,56.20000,56.50000,2981000
03/03/2009,0000,56.00000,56.50000,55.00000,56.30000,5299000
03/04/2009,0000,55.80000,57.80000,55.50000,57.20000,9502000
03/05/2009,0000,57.40000,58.40000,57.00000,57.70000,3273000
03/06/2009,0000,57.50000,57.50000,56.60000,56.80000,2373000
03/09/2009,0000,57.00000,57.70000,56.70000,57.00000,1954000
03/10/2009,0000,57.50000,57.80000,57.20000,57.60000,1604000
03/11/2009,0000,59.20000,61.50000,59.20000,60.40000,8043000
03/12/2009,0000,61.00000,61.00000,59.10000,59.60000,4899000
03/13/2009,0000,60.60000,62.00000,60.10000,61.70000,7264000
03/16/2009,0000,61.50000,63.50000,60.60000,63.50000,6325000
03/17/2009,0000,63.50000,66.80000,62.60000,66.40000,8073000
03/18/2009,0000,66.40000,68.00000,65.80000,66.90000,6503000
03/19/2009,0000,67.00000,67.50000,64.80000,64.80000,5517000
03/20/2009,0000,65.80000,66.40000,64.90000,65.10000,3757000
03/23/2009,0000,65.40000,67.20000,65.10000,66.20000,4377000
03/24/2009,0000,67.50000,67.80000,66.70000,67.70000,3318000
03/25/2009,0000,67.90000,68.80000,67.00000,68.70000,4304000
03/26/2009,0000,69.50000,70.00000,68.50000,70.00000,4387000
03/27/2009,0000,70.00000,70.00000,68.60000,70.00000,4312000
03/30/2009,0000,69.10000,69.40000,66.00000,67.80000,3959000
03/31/2009,0000,66.00000,68.00000,66.00000,67.10000,2821000
04/01/2009,0000,66.60000,67.70000,66.50000,66.60000,2278000
04/02/2009,0000,67.80000,70.00000,67.00000,69.40000,6661000
04/03/2009,0000,69.60000,70.40000,68.40000,68.50000,3063000
04/06/2009,0000,68.50000,69.40000,67.60000,68.40000,4414000
04/07/2009,0000,68.40000,68.40000,67.60000,68.20000,2360000
04/08/2009,0000,68.00000,68.90000,67.50000,67.90000,5276000
04/09/2009,0000,68.80000,70.50000,68.20000,70.20000,5920000
04/10/2009,0000,70.90000,74.50000,70.50000,74.50000,8006000
04/13/2009,0000,74.70000,75.10000,73.70000,75.00000,4596000
04/14/2009,0000,73.50000,75.10000,72.70000,75.00000,9375000
04/15/2009,0000,74.20000,74.80000,73.60000,73.90000,3409000
04/16/2009,0000,74.90000,76.70000,74.80000,76.00000,5082000
04/17/2009,0000,76.60000,77.70000,74.80000,75.40000,5422000
04/20/2009,0000,75.40000,75.90000,75.10000,75.30000,4360000
04/21/2009,0000,74.30000,75.00000,72.50000,74.50000,5610000
04/22/2009,0000,74.40000,74.40000,73.00000,74.00000,3661000
04/23/2009,0000,73.30000,73.80000,71.80000,73.00000,5221000
04/24/2009,0000,72.60000,74.90000,72.00000,73.10000,4653000
04/27/2009,0000,72.10000,73.30000,71.50000,72.30000,4352000
04/28/2009,0000,72.30000,73.90000,70.50000,70.80000,5288000
04/29/2009,0000,69.80000,72.90000,69.80000,71.90000,4201000
04/30/2009,0000,76.90000,76.90000,76.90000,76.90000,4451000
05/04/2009,0000,82.20000,82.20000,82.20000,82.20000,5041000
05/05/2009,0000,87.90000,87.90000,81.50000,82.40000,12895000
05/06/2009,0000,82.60000,85.50000,82.20000,82.40000,6121000
05/07/2009,0000,83.10000,83.40000,81.00000,82.40000,7202000
05/08/2009,0000,82.50000,85.00000,82.50000,84.00000,5920000
05/11/2009,0000,84.30000,84.80000,82.00000,83.70000,5294000
05/12/2009,0000,81.60000,83.60000,81.20000,83.60000,3944000
05/13/2009,0000,83.60000,83.90000,82.90000,83.10000,2916000
05/14/2009,0000,81.60000,82.50000,80.30000,82.50000,5599000
05/15/2009,0000,82.20000,82.20000,80.30000,81.50000,5504000
05/18/2009,0000,81.50000,81.50000,79.20000,80.00000,5330000
05/19/2009,0000,80.90000,82.50000,80.00000,80.80000,6255000
05/20/2009,0000,79.70000,81.20000,79.50000,81.20000,7314000
05/21/2009,0000,81.00000,81.10000,79.50000,79.50000,12728000
05/22/2009,0000,79.50000,80.00000,78.90000,80.00000,7106000
05/25/2009,0000,81.80000,81.90000,80.00000,80.30000,6450000
05/26/2009,0000,80.40000,84.90000,80.00000,82.60000,6573000
05/27/2009,0000,83.40000,83.40000,81.70000,82.00000,5183000
06/01/2009,0000,83.80000,84.00000,81.80000,82.50000,4257000
06/02/2009,0000,82.70000,83.10000,81.00000,81.10000,2304000
06/03/2009,0000,81.10000,83.10000,81.00000,83.10000,3519000
06/04/2009,0000,83.00000,83.00000,80.30000,82.00000,2612000
06/05/2009,0000,82.00000,82.00000,79.90000,80.30000,2271000
06/08/2009,0000,80.30000,80.30000,78.70000,79.00000,3024000
06/09/2009,0000,78.90000,80.70000,78.90000,80.50000,5728000
06/10/2009,0000,80.50000,81.20000,79.80000,81.10000,2351000
06/11/2009,0000,81.90000,82.00000,78.80000,82.00000,3979000
06/12/2009,0000,82.00000,82.00000,79.20000,79.40000,6106000
06/15/2009,0000,79.00000,79.60000,78.00000,78.80000,1861000
06/16/2009,0000,78.80000,79.40000,77.90000,78.90000,1593000
06/17/2009,0000,78.90000,79.10000,78.50000,78.90000,1855000
06/18/2009,0000,79.80000,79.80000,77.40000,77.50000,1962000
06/19/2009,0000,78.80000,78.80000,76.50000,77.10000,1861000
06/22/2009,0000,76.90000,78.00000,76.00000,78.00000,2100000
06/23/2009,0000,76.50000,76.50000,74.60000,74.60000,2972000
06/24/2009,0000,74.60000,79.80000,72.70000,77.10000,5226000
06/25/2009,0000,76.50000,77.90000,75.90000,77.50000,2638000
06/26/2009,0000,77.90000,78.00000,77.10000,77.10000,1867000
06/29/2009,0000,78.00000,78.10000,76.10000,76.60000,1861000
06/30/2009,0000,77.90000,78.40000,76.60000,78.20000,6936000
07/01/2009,0000,78.30000,81.60000,78.20000,80.60000,3396000
07/02/2009,0000,80.80000,81.30000,80.50000,81.30000,1376000
07/03/2009,0000,81.00000,81.00000,79.90000,80.40000,2111000
07/06/2009,0000,80.50000,80.90000,78.50000,79.00000,3604000
07/07/2009,0000,76.20000,77.40000,75.40000,76.90000,3708000
07/08/2009,0000,76.90000,76.90000,76.00000,76.00000,3547000
07/09/2009,0000,76.00000,78.10000,76.00000,76.80000,1786000
07/10/2009,0000,77.50000,77.50000,76.10000,77.30000,4802000
07/13/2009,0000,76.60000,78.20000,73.90000,75.00000,2416000
07/14/2009,0000,75.10000,75.80000,74.50000,75.00000,1722000
07/15/2009,0000,75.10000,78.40000,75.10000,77.70000,3421000
07/16/2009,0000,78.50000,78.70000,76.80000,77.00000,1670000
07/17/2009,0000,77.00000,78.00000,76.50000,77.40000,2320000
07/20/2009,0000,77.40000,79.30000,77.10000,78.60000,2680000
07/21/2009,0000,79.10000,80.10000,79.10000,79.70000,2089000
07/22/2009,0000,80.00000,80.80000,78.90000,80.00000,1645000
07/23/2009,0000,78.20000,80.10000,78.20000,79.60000,1903000
07/24/2009,0000,80.00000,80.10000,79.00000,79.60000,1297000
07/27/2009,0000,79.60000,80.40000,79.40000,80.00000,1327000
07/28/2009,0000,77.90000,80.00000,77.90000,79.70000,1918000
07/29/2009,0000,79.70000,79.70000,79.00000,79.60000,1380000
07/30/2009,0000,79.30000,79.30000,77.30000,77.30000,3155000
07/31/2009,0000,77.40000,77.90000,76.20000,76.50000,4047000
08/03/2009,0000,76.00000,76.20000,75.10000,76.20000,4521000
08/04/2009,0000,77.30000,77.60000,75.00000,75.80000,4826000
08/05/2009,0000,76.00000,76.70000,75.10000,75.60000,1993000
08/06/2009,0000,75.80000,75.80000,74.90000,75.40000,1572000
08/10/2009,0000,75.40000,76.00000,75.20000,76.00000,1862000
08/11/2009,0000,76.00000,76.70000,75.30000,76.60000,1247000
08/12/2009,0000,76.80000,76.80000,75.50000,76.00000,1447000
08/13/2009,0000,76.60000,77.70000,76.00000,77.40000,2784000
08/14/2009,0000,77.40000,79.20000,77.40000,79.20000,3439000
08/17/2009,0000,78.90000,78.90000,76.10000,77.60000,2634000
08/18/2009,0000,76.50000,78.00000,76.50000,78.00000,3320000
08/19/2009,0000,78.50000,78.60000,77.30000,77.50000,2442000
08/20/2009,0000,78.00000,78.00000,76.60000,77.50000,1458000
08/21/2009,0000,77.20000,78.30000,77.20000,77.70000,2775000
08/24/2009,0000,78.90000,79.30000,77.80000,78.90000,2777000
08/25/2009,0000,79.20000,79.20000,78.70000,79.20000,1903000
08/26/2009,0000,78.70000,78.90000,77.70000,78.50000,2414000
08/27/2009,0000,78.00000,78.90000,77.80000,78.30000,1851000
08/28/2009,0000,78.30000,79.50000,77.80000,78.90000,2310000
08/31/2009,0000,78.90000,78.90000,77.80000,78.20000,2563000
09/01/2009,0000,78.00000,79.90000,77.30000,79.90000,2720000
09/02/2009,0000,79.60000,79.80000,78.90000,79.80000,1471000
09/03/2009,0000,79.70000,80.00000,79.00000,80.00000,2654000
09/04/2009,0000,80.00000,80.00000,79.30000,80.00000,2444000
09/07/2009,0000,79.80000,80.30000,79.50000,80.00000,1629000
09/08/2009,0000,79.40000,82.00000,79.40000,82.00000,4690000
09/09/2009,0000,82.10000,82.50000,81.70000,82.30000,3343000
09/10/2009,0000,83.00000,84.60000,82.40000,83.90000,13779000
09/11/2009,0000,83.70000,84.40000,83.00000,84.00000,3842000
09/14/2009,0000,84.00000,84.00000,81.10000,82.50000,2515000
09/15/2009,0000,82.60000,84.60000,82.50000,84.50000,3927000
09/16/2009,0000,85.50000,87.20000,84.60000,86.80000,6271000
09/17/2009,0000,86.80000,86.80000,85.60000,86.50000,3812000
09/18/2009,0000,86.20000,86.90000,85.70000,86.90000,4569000
09/21/2009,0000,86.50000,86.50000,83.10000,86.40000,4223000
09/22/2009,0000,86.20000,86.20000,85.00000,85.80000,1558000
09/23/2009,0000,85.30000,85.80000,83.20000,83.80000,1941000
09/24/2009,0000,82.60000,84.80000,82.60000,83.70000,1220000
09/25/2009,0000,84.00000,84.00000,82.00000,82.00000,2305000
09/28/2009,0000,82.10000,83.90000,81.80000,83.80000,1161000
09/29/2009,0000,84.80000,85.00000,84.00000,84.70000,2021000
09/30/2009,0000,85.00000,85.90000,83.80000,84.20000,1784000
10/01/2009,0000,85.40000,85.40000,84.00000,84.50000,1216000
10/02/2009,0000,83.40000,84.20000,82.00000,82.10000,2187000
10/05/2009,0000,82.20000,82.20000,80.50000,82.10000,1929000
10/06/2009,0000,82.10000,83.30000,81.20000,82.40000,2458000
10/07/2009,0000,83.00000,83.40000,82.00000,82.90000,1356000
10/08/2009,0000,83.50000,84.80000,83.00000,83.70000,3589000
10/09/2009,0000,84.00000,84.50000,82.80000,83.40000,1412000
10/12/2009,0000,82.70000,83.50000,82.00000,82.90000,2330000
10/13/2009,0000,81.60000,82.70000,81.10000,82.70000,2863000
10/14/2009,0000,82.70000,84.50000,82.70000,84.40000,2382000
10/15/2009,0000,84.60000,85.90000,84.40000,85.60000,4102000
10/16/2009,0000,86.00000,86.00000,84.60000,85.40000,1668000
10/19/2009,0000,83.30000,85.70000,83.30000,85.50000,2001000
10/20/2009,0000,85.50000,86.00000,84.20000,84.40000,1671000
10/21/2009,0000,84.00000,84.50000,82.80000,83.00000,2664000
10/22/2009,0000,82.60000,84.30000,81.80000,83.70000,2768000
10/23/2009,0000,83.70000,83.70000,82.20000,82.40000,2012000
10/26/2009,0000,82.80000,84.00000,82.60000,83.30000,1725000
10/27/2009,0000,83.30000,83.30000,81.80000,82.30000,2002000
10/28/2009,0000,82.10000,82.20000,81.30000,81.50000,3094000
10/29/2009,0000,81.10000,82.60000,80.50000,80.60000,2604000
10/30/2009,0000,82.30000,82.30000,80.00000,80.00000,3071000
11/02/2009,0000,79.90000,80.00000,78.30000,79.70000,2755000
11/03/2009,0000,80.00000,80.20000,78.60000,78.90000,2624000
11/04/2009,0000,79.30000,79.60000,78.70000,79.00000,2289000
11/05/2009,0000,79.20000,79.30000,78.10000,78.70000,2122000
11/06/2009,0000,79.40000,79.90000,78.60000,78.90000,1932000
11/09/2009,0000,79.70000,80.90000,79.60000,80.80000,2247000
11/10/2009,0000,81.40000,81.70000,81.20000,81.50000,1606000
11/11/2009,0000,81.50000,83.20000,80.70000,83.00000,2610000
11/12/2009,0000,83.10000,83.50000,82.70000,83.00000,1223000
11/13/2009,0000,82.60000,84.00000,82.20000,82.80000,2561000
11/16/2009,0000,83.00000,84.00000,80.80000,84.00000,5634000
11/17/2009,0000,84.80000,85.00000,83.70000,84.10000,3296000
11/18/2009,0000,84.50000,86.40000,83.50000,85.20000,5747000
11/19/2009,0000,85.50000,85.50000,84.20000,84.60000,1342000
11/20/2009,0000,84.30000,84.30000,81.80000,82.80000,4086000
11/23/2009,0000,82.80000,83.30000,82.30000,83.30000,879000
11/24/2009,0000,83.40000,83.60000,82.60000,83.40000,919000
11/25/2009,0000,83.40000,84.50000,82.80000,83.50000,2287000
11/26/2009,0000,83.60000,84.60000,83.40000,83.70000,1074000
11/27/2009,0000,82.80000,82.80000,81.00000,81.00000,3309000
11/30/2009,0000,81.00000,82.00000,81.00000,81.40000,1864000
12/01/2009,0000,82.00000,82.00000,80.40000,82.00000,2541000
12/02/2009,0000,82.70000,82.90000,81.50000,82.00000,1141000
12/03/2009,0000,82.40000,82.50000,81.60000,82.40000,1365000
12/04/2009,0000,82.50000,82.90000,81.70000,81.70000,987000
12/07/2009,0000,81.70000,82.50000,81.10000,81.90000,1932000
12/08/2009,0000,82.30000,82.40000,81.70000,82.10000,1902000
12/09/2009,0000,82.00000,82.00000,81.40000,81.40000,1257000
12/11/2009,0000,80.00000,81.50000,79.60000,81.50000,2136000
12/14/2009,0000,80.20000,82.20000,80.00000,81.60000,1748000
12/15/2009,0000,81.00000,81.80000,81.00000,81.70000,1186000
12/16/2009,0000,81.70000,81.70000,80.40000,80.60000,2052000
12/17/2009,0000,81.20000,81.60000,80.40000,81.20000,2186000
12/18/2009,0000,80.60000,81.60000,80.20000,81.60000,1540000
12/21/2009,0000,81.60000,82.00000,81.30000,81.60000,997000
12/22/2009,0000,82.10000,82.10000,81.10000,82.00000,1003000
12/23/2009,0000,81.60000,82.00000,80.80000,81.70000,683000
12/25/2009,0000,82.70000,82.80000,82.00000,82.00000,757000
12/28/2009,0000,82.00000,83.10000,82.00000,83.00000,2277000
12/29/2009,0000,83.40000,83.40000,81.80000,82.00000,1528020
