DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.06000,7.38000,7.06000,7.38000,359200
04/03/2007,0000,7.40000,7.40000,7.23000,7.31000,612500
04/04/2007,0000,7.31000,7.36000,7.11000,7.19000,235700
04/09/2007,0000,7.23000,7.40000,7.19000,7.37000,542900
04/10/2007,0000,7.40000,7.57000,7.31000,7.32000,591400
04/11/2007,0000,7.35000,7.83000,7.32000,7.83000,1408700
04/12/2007,0000,7.89000,8.35000,7.82000,7.84000,2100800
04/13/2007,0000,7.84000,8.00000,7.62000,7.62000,796800
04/16/2007,0000,8.10000,8.38000,8.00000,8.25000,2489300
04/17/2007,0000,8.19000,8.19000,7.68000,7.80000,1410500
04/18/2007,0000,7.80000,7.86000,7.55000,7.80000,396000
04/19/2007,0000,7.95000,7.95000,7.75000,7.80000,565100
04/20/2007,0000,7.85000,8.10000,7.73000,8.10000,443400
04/23/2007,0000,8.17000,8.50000,8.05000,8.50000,1116800
04/24/2007,0000,8.56000,9.09000,8.50000,9.09000,2963200
04/25/2007,0000,9.69000,9.72000,9.09000,9.28000,5342500
04/26/2007,0000,9.20000,9.90000,9.11000,9.69000,3880500
04/27/2007,0000,9.80000,9.85000,9.10000,9.10000,1772000
04/30/2007,0000,9.01000,9.18000,8.47000,8.50000,1332100
05/02/2007,0000,8.40000,8.57000,7.95000,8.18000,1066500
05/03/2007,0000,7.96000,8.18000,7.61000,7.77000,938900
05/04/2007,0000,7.65000,8.09000,7.65000,8.03000,469200
05/07/2007,0000,8.08000,8.15000,7.80000,7.82000,482000
05/08/2007,0000,7.98000,8.25000,7.82000,8.09000,599600
05/09/2007,0000,8.09000,8.09000,7.96000,8.05000,355700
05/10/2007,0000,8.05000,8.55000,8.05000,8.36000,594900
05/11/2007,0000,8.28000,8.45000,8.16000,8.25000,508400
05/14/2007,0000,8.35000,8.82000,8.35000,8.82000,1205700
05/15/2007,0000,9.30000,9.42000,9.13000,9.14000,2454800
05/16/2007,0000,9.25000,9.25000,8.90000,9.01000,985200
05/17/2007,0000,9.10000,9.25000,8.89000,8.90000,901500
05/18/2007,0000,8.90000,9.00000,8.50000,8.51000,887500
05/21/2007,0000,8.55000,8.77000,8.55000,8.65000,369100
05/22/2007,0000,8.79000,8.95000,8.72000,8.80000,494300
05/23/2007,0000,8.90000,9.34000,8.90000,9.00000,1030800
05/24/2007,0000,9.10000,9.19000,8.80000,8.89000,650500
05/25/2007,0000,8.89000,8.89000,8.60000,8.78000,455100
05/28/2007,0000,9.00000,9.20000,8.92000,9.01000,660500
05/29/2007,0000,9.05000,9.05000,8.82000,8.92000,473800
05/30/2007,0000,8.90000,9.00000,8.82000,8.82000,251500
05/31/2007,0000,8.85000,8.95000,8.83000,8.89000,339300
06/01/2007,0000,9.10000,9.10000,8.80000,8.84000,256200
06/04/2007,0000,8.90000,8.98000,8.61000,8.72000,776900
06/05/2007,0000,8.72000,8.72000,8.40000,8.42000,438100
06/06/2007,0000,8.55000,8.60000,8.44000,8.45000,265000
06/07/2007,0000,8.45000,8.79000,8.42000,8.65000,506000
06/08/2007,0000,8.65000,9.20000,8.65000,9.20000,1392900
06/11/2007,0000,9.40000,9.45000,8.90000,8.95000,934300
06/12/2007,0000,8.90000,9.09000,8.90000,9.07000,786200
06/13/2007,0000,9.07000,9.08000,8.86000,8.87000,652300
06/14/2007,0000,8.88000,9.00000,8.80000,8.80000,314700
06/15/2007,0000,8.80000,8.94000,8.70000,8.70000,444000
06/20/2007,0000,8.65000,8.90000,8.65000,8.75000,437600
06/21/2007,0000,8.90000,9.11000,8.89000,9.00000,1063600
06/22/2007,0000,9.15000,9.15000,8.90000,8.92000,499600
06/25/2007,0000,8.98000,9.03000,8.88000,8.92000,645800
06/26/2007,0000,8.92000,9.15000,8.92000,9.04000,1198100
06/27/2007,0000,9.20000,9.67000,9.15000,9.67000,2057500
06/28/2007,0000,10.30000,10.30000,10.30000,10.30000,1772000
06/29/2007,0000,11.00000,11.00000,11.00000,11.00000,1315100
07/02/2007,0000,11.75000,11.75000,11.75000,11.75000,1224400
07/03/2007,0000,12.55000,12.55000,12.55000,12.55000,1112700
07/04/2007,0000,13.40000,13.40000,13.40000,13.40000,18486600
07/05/2007,0000,14.30000,14.30000,13.40000,14.30000,8554400
07/06/2007,0000,15.30000,15.30000,15.30000,15.30000,1190500
07/09/2007,0000,16.35000,16.35000,16.35000,16.35000,758700
07/10/2007,0000,17.45000,17.45000,17.45000,17.45000,813700
07/11/2007,0000,18.65000,18.65000,17.80000,18.65000,10722000
07/12/2007,0000,19.95000,19.95000,19.95000,19.95000,1584200
07/13/2007,0000,21.30000,21.30000,21.30000,21.30000,733000
07/16/2007,0000,22.75000,22.75000,22.75000,22.75000,1178800
07/17/2007,0000,24.30000,24.30000,22.75000,24.30000,7087700
07/18/2007,0000,26.00000,26.00000,26.00000,26.00000,2086800
07/19/2007,0000,27.80000,27.80000,24.20000,24.20000,7683900
07/20/2007,0000,22.55000,22.55000,22.55000,22.55000,1555000
07/23/2007,0000,21.00000,21.00000,21.00000,21.00000,535800
07/24/2007,0000,19.55000,22.45000,19.55000,22.45000,10645900
07/25/2007,0000,22.45000,24.00000,21.50000,24.00000,11758100
07/26/2007,0000,24.20000,24.80000,22.35000,22.35000,6607400
07/27/2007,0000,20.80000,23.00000,20.80000,20.80000,4718300
07/30/2007,0000,19.80000,21.30000,19.35000,19.35000,2628000
07/31/2007,0000,19.45000,20.50000,18.50000,18.80000,3570400
08/01/2007,0000,18.50000,19.70000,18.20000,18.20000,2950300
08/02/2007,0000,18.80000,19.00000,16.95000,16.95000,3024000
08/03/2007,0000,16.10000,17.50000,16.00000,16.00000,3009400
08/06/2007,0000,15.20000,15.50000,14.90000,14.90000,1162400
08/07/2007,0000,14.90000,15.90000,14.80000,15.90000,1231500
08/08/2007,0000,17.00000,17.00000,16.30000,17.00000,2986600
08/09/2007,0000,18.10000,18.10000,17.30000,18.00000,3758800
08/10/2007,0000,16.75000,18.00000,16.75000,17.00000,2455900
08/13/2007,0000,17.60000,17.70000,16.45000,16.45000,1342600
08/14/2007,0000,16.40000,17.60000,16.30000,17.60000,2625000
08/15/2007,0000,17.10000,17.45000,16.40000,16.40000,1771500
08/16/2007,0000,15.35000,16.00000,15.30000,15.30000,1749800
08/17/2007,0000,15.15000,15.80000,14.25000,15.00000,1617000
08/20/2007,0000,16.00000,16.05000,15.50000,16.05000,1486500
08/21/2007,0000,16.10000,16.35000,14.95000,15.05000,1077600
08/22/2007,0000,15.05000,15.20000,14.00000,14.10000,1656200
08/23/2007,0000,14.60000,15.00000,14.25000,14.85000,1385300
08/24/2007,0000,14.50000,15.45000,14.30000,14.80000,1053000
08/27/2007,0000,15.00000,15.15000,14.30000,14.30000,961200
08/28/2007,0000,14.00000,14.20000,13.40000,13.70000,1167100
08/29/2007,0000,12.75000,13.10000,12.75000,12.80000,1461400
08/30/2007,0000,12.90000,13.65000,12.90000,13.65000,1023200
08/31/2007,0000,14.00000,14.15000,13.35000,13.35000,1478300
09/03/2007,0000,13.65000,13.95000,13.35000,13.75000,985200
09/04/2007,0000,13.80000,13.85000,13.35000,13.40000,657000
09/05/2007,0000,13.60000,14.30000,13.40000,14.30000,847700
09/06/2007,0000,14.50000,15.30000,14.45000,15.30000,3696200
09/07/2007,0000,15.80000,16.35000,15.60000,16.35000,1889000
09/10/2007,0000,17.45000,17.45000,16.55000,17.45000,3430600
09/11/2007,0000,18.50000,18.65000,18.50000,18.65000,1148400
09/12/2007,0000,19.95000,19.95000,17.35000,17.35000,6804600
09/13/2007,0000,16.25000,18.55000,16.25000,17.20000,4077700
09/14/2007,0000,16.50000,17.35000,16.20000,16.40000,2372300
09/17/2007,0000,16.30000,17.50000,16.30000,17.50000,1611200
09/19/2007,0000,18.45000,18.45000,17.05000,17.20000,3438800
09/20/2007,0000,17.40000,18.40000,17.20000,17.75000,3108300
09/21/2007,0000,17.25000,17.80000,16.80000,17.40000,1815300
09/26/2007,0000,17.55000,18.00000,17.40000,17.90000,1890800
09/27/2007,0000,18.00000,18.35000,17.60000,17.60000,1454400
09/28/2007,0000,17.90000,18.25000,17.60000,17.75000,1655600
10/01/2007,0000,17.70000,18.10000,17.60000,17.60000,951200
10/02/2007,0000,17.70000,17.95000,17.15000,17.15000,1182300
10/03/2007,0000,17.20000,18.35000,17.20000,18.35000,5262400
10/04/2007,0000,18.20000,18.20000,17.60000,17.90000,2685300
10/05/2007,0000,17.90000,18.10000,17.60000,17.60000,1191100
10/08/2007,0000,17.70000,18.00000,17.50000,17.50000,730100
10/09/2007,0000,17.60000,18.25000,17.60000,17.65000,1065300
10/11/2007,0000,18.10000,18.10000,17.60000,17.60000,800300
10/12/2007,0000,17.60000,17.95000,17.50000,17.90000,1071700
10/15/2007,0000,18.50000,19.15000,17.80000,19.10000,4792600
10/16/2007,0000,18.95000,18.95000,17.80000,17.80000,3709700
10/17/2007,0000,16.70000,17.60000,16.65000,17.00000,2417900
10/18/2007,0000,17.00000,17.20000,16.50000,16.55000,1292300
10/19/2007,0000,16.40000,17.00000,16.30000,16.50000,980500
10/22/2007,0000,15.40000,16.10000,15.40000,15.45000,987500
10/23/2007,0000,16.00000,16.10000,15.85000,15.95000,665700
10/24/2007,0000,16.10000,16.25000,15.60000,15.60000,590300
10/25/2007,0000,15.60000,16.30000,15.60000,15.70000,631800
10/26/2007,0000,15.80000,16.10000,15.40000,15.65000,548700
10/29/2007,0000,15.70000,15.90000,15.30000,15.30000,725400
10/30/2007,0000,15.30000,15.70000,15.20000,15.20000,609600
10/31/2007,0000,15.30000,15.40000,14.50000,14.85000,789800
11/01/2007,0000,15.00000,15.00000,14.00000,14.00000,721300
11/02/2007,0000,13.30000,14.65000,13.10000,14.35000,1144900
11/05/2007,0000,14.70000,14.70000,13.90000,14.00000,468600
11/06/2007,0000,14.00000,14.20000,13.75000,13.80000,406600
11/07/2007,0000,13.80000,14.00000,13.55000,13.55000,353300
11/08/2007,0000,13.55000,13.55000,12.65000,12.65000,775100
11/09/2007,0000,12.65000,13.00000,11.90000,12.00000,634100
11/12/2007,0000,11.30000,11.60000,11.20000,11.20000,537000
11/13/2007,0000,11.20000,11.95000,11.20000,11.95000,678600
11/14/2007,0000,12.75000,12.75000,12.30000,12.75000,377300
11/15/2007,0000,13.45000,13.50000,13.00000,13.35000,765200
11/16/2007,0000,13.10000,13.45000,12.80000,13.35000,524100
11/19/2007,0000,13.50000,14.25000,13.50000,13.80000,747600
11/20/2007,0000,13.35000,13.80000,13.20000,13.80000,527100
11/21/2007,0000,13.80000,13.95000,13.00000,13.00000,429400
11/22/2007,0000,13.00000,13.30000,12.90000,13.00000,294800
11/23/2007,0000,13.10000,13.25000,12.50000,12.50000,321700
11/26/2007,0000,12.60000,13.00000,12.00000,12.30000,432900
11/27/2007,0000,12.00000,12.20000,11.45000,12.20000,342800
11/28/2007,0000,12.30000,13.00000,12.20000,12.25000,324100
11/29/2007,0000,12.95000,13.10000,12.50000,12.60000,463900
11/30/2007,0000,12.70000,12.95000,12.50000,12.70000,270200
12/03/2007,0000,12.70000,13.15000,12.70000,12.75000,346900
12/04/2007,0000,12.90000,12.90000,12.55000,12.85000,221100
12/05/2007,0000,12.85000,12.95000,12.60000,12.85000,239800
12/06/2007,0000,13.00000,13.45000,12.75000,12.75000,593800
12/07/2007,0000,13.00000,13.00000,12.55000,12.55000,281400
12/10/2007,0000,12.50000,12.95000,12.50000,12.60000,294200
12/11/2007,0000,12.70000,12.70000,12.40000,12.45000,217600
12/12/2007,0000,12.25000,12.40000,12.15000,12.25000,152100
12/13/2007,0000,12.45000,12.45000,11.50000,11.90000,279000
12/14/2007,0000,11.90000,12.00000,11.10000,11.50000,362700
12/17/2007,0000,11.45000,11.55000,10.70000,10.70000,299500
12/18/2007,0000,10.10000,10.40000,9.96000,10.30000,434600
12/19/2007,0000,10.60000,10.60000,10.20000,10.45000,259700
12/20/2007,0000,10.60000,10.75000,9.95000,10.00000,190700
12/21/2007,0000,10.00000,10.10000,9.35000,9.35000,400700
12/24/2007,0000,9.35000,9.89000,9.35000,9.85000,243900
12/25/2007,0000,10.30000,10.30000,9.90000,10.10000,179000
12/26/2007,0000,10.10000,10.10000,9.60000,9.80000,129200
12/27/2007,0000,9.80000,10.40000,9.80000,10.10000,279000
12/28/2007,0000,10.05000,10.50000,10.00000,10.30000,325200
12/31/2007,0000,10.30000,10.50000,10.10000,10.35000,252100
01/02/2008,0000,10.35000,11.05000,10.35000,11.05000,499600
01/03/2008,0000,10.65000,11.15000,10.60000,11.10000,670400
01/04/2008,0000,11.30000,11.60000,11.00000,11.20000,525300
01/07/2008,0000,10.90000,11.10000,10.45000,10.45000,269700
01/08/2008,0000,10.50000,10.70000,9.90000,10.20000,347500
01/09/2008,0000,10.00000,10.20000,9.90000,10.00000,284900
01/10/2008,0000,10.50000,10.50000,10.25000,10.30000,210000
01/11/2008,0000,10.50000,10.50000,10.10000,10.15000,124600
01/14/2008,0000,10.25000,10.45000,10.15000,10.35000,243900
01/15/2008,0000,10.45000,11.05000,10.40000,11.05000,738900
01/16/2008,0000,11.05000,11.05000,10.50000,10.55000,408900
01/17/2008,0000,10.95000,10.95000,10.40000,10.55000,225200
01/18/2008,0000,10.35000,10.70000,10.25000,10.60000,183700
01/21/2008,0000,10.55000,10.85000,10.35000,10.65000,250300
01/22/2008,0000,10.00000,10.10000,9.91000,9.91000,367400
01/23/2008,0000,9.91000,10.00000,9.22000,9.22000,386100
01/24/2008,0000,9.22000,9.50000,8.90000,8.90000,316500
01/25/2008,0000,9.00000,9.32000,9.00000,9.30000,273700
01/28/2008,0000,9.12000,9.28000,8.71000,8.80000,203000
01/29/2008,0000,8.95000,9.11000,8.71000,8.83000,126300
01/30/2008,0000,8.80000,9.08000,8.80000,8.81000,131000
01/31/2008,0000,8.81000,8.95000,8.30000,8.50000,128100
02/01/2008,0000,8.50000,8.99000,8.50000,8.95000,150900
02/12/2008,0000,8.95000,9.10000,8.60000,8.73000,167300
02/13/2008,0000,8.80000,9.34000,8.80000,9.34000,232800
02/14/2008,0000,9.99000,9.99000,9.81000,9.99000,802000
02/15/2008,0000,10.20000,10.65000,10.00000,10.65000,1354300
02/18/2008,0000,11.00000,11.35000,11.00000,11.35000,733600
02/19/2008,0000,12.10000,12.10000,12.10000,12.10000,424100
02/20/2008,0000,12.90000,12.90000,11.60000,12.50000,3252200
02/21/2008,0000,12.50000,13.35000,12.50000,13.20000,2008400
02/22/2008,0000,12.80000,13.50000,12.30000,12.85000,1323900
02/25/2008,0000,13.35000,13.40000,12.35000,12.35000,1401700
02/26/2008,0000,12.40000,12.55000,11.60000,11.65000,1353700
02/27/2008,0000,12.00000,12.45000,11.70000,12.45000,679800
02/29/2008,0000,12.95000,13.30000,12.55000,13.30000,2219000
03/03/2008,0000,13.30000,14.20000,13.30000,14.20000,2667700
03/04/2008,0000,14.90000,15.15000,14.50000,15.15000,2675300
03/05/2008,0000,15.15000,15.30000,14.25000,14.60000,2100800
03/06/2008,0000,14.90000,14.95000,14.10000,14.25000,1310400
03/07/2008,0000,14.25000,14.95000,14.10000,14.45000,1225600
03/10/2008,0000,14.70000,14.80000,13.80000,13.90000,1205700
03/11/2008,0000,13.60000,14.50000,13.60000,14.45000,883400
03/12/2008,0000,15.00000,15.00000,14.10000,14.10000,1013200
03/13/2008,0000,14.00000,15.00000,13.90000,14.25000,1445000
03/14/2008,0000,14.50000,14.65000,13.50000,13.70000,1202200
03/17/2008,0000,13.30000,13.70000,13.20000,13.20000,550500
03/18/2008,0000,13.00000,13.40000,12.70000,12.70000,587900
03/19/2008,0000,13.00000,13.05000,12.40000,12.40000,712500
03/20/2008,0000,12.30000,13.25000,12.20000,13.25000,826000
03/21/2008,0000,13.45000,13.45000,13.00000,13.00000,778100
03/24/2008,0000,13.90000,13.90000,13.30000,13.75000,779800
03/25/2008,0000,13.90000,14.30000,13.40000,13.80000,979300
03/26/2008,0000,13.80000,14.25000,13.80000,14.00000,595500
03/27/2008,0000,14.00000,14.20000,13.45000,13.50000,614800
03/28/2008,0000,13.50000,13.85000,13.40000,13.70000,379100
03/31/2008,0000,13.50000,14.00000,13.50000,13.65000,286000
04/01/2008,0000,13.90000,13.90000,13.50000,13.50000,352700
04/02/2008,0000,13.60000,13.75000,13.10000,13.30000,469700
04/03/2008,0000,13.30000,13.45000,12.90000,13.05000,417100
04/07/2008,0000,13.10000,13.95000,13.10000,13.95000,838900
04/08/2008,0000,13.95000,14.10000,13.55000,13.55000,922600
04/09/2008,0000,13.55000,13.95000,13.50000,13.50000,582700
04/10/2008,0000,13.70000,13.90000,13.65000,13.85000,748200
04/11/2008,0000,14.00000,14.20000,13.85000,14.00000,1328600
04/14/2008,0000,14.00000,14.90000,14.00000,14.45000,1477800
04/15/2008,0000,14.50000,14.90000,14.20000,14.20000,1090500
04/16/2008,0000,14.40000,14.70000,14.20000,14.35000,1106800
04/17/2008,0000,14.80000,15.35000,14.45000,15.35000,3523100
04/18/2008,0000,15.80000,16.40000,15.60000,16.40000,4303500
04/21/2008,0000,16.90000,17.15000,15.30000,15.30000,2997100
04/22/2008,0000,14.80000,15.30000,14.60000,15.00000,1279400
04/23/2008,0000,14.80000,16.05000,14.80000,15.90000,2168700
04/24/2008,0000,15.50000,17.00000,15.45000,16.90000,3083100
04/25/2008,0000,16.90000,17.50000,16.05000,16.20000,2519100
04/28/2008,0000,16.40000,16.45000,15.35000,16.00000,1220300
04/29/2008,0000,16.00000,16.40000,15.45000,15.55000,1296400
04/30/2008,0000,15.60000,15.90000,15.30000,15.30000,733600
05/02/2008,0000,15.45000,15.80000,14.80000,15.00000,1047800
05/05/2008,0000,15.00000,16.05000,15.00000,16.05000,1515800
05/06/2008,0000,16.00000,16.00000,15.40000,15.40000,908500
05/07/2008,0000,15.50000,15.70000,15.40000,15.45000,682700
05/08/2008,0000,15.45000,16.00000,15.30000,15.45000,826000
05/09/2008,0000,15.50000,15.70000,15.15000,15.15000,852400
05/12/2008,0000,15.20000,15.55000,15.05000,15.20000,803200
05/13/2008,0000,15.50000,15.50000,15.10000,15.15000,618300
05/14/2008,0000,15.20000,16.00000,15.10000,15.80000,1125000
05/15/2008,0000,15.80000,15.90000,15.30000,15.30000,1103900
05/16/2008,0000,15.50000,15.60000,15.20000,15.30000,700200
05/19/2008,0000,15.35000,15.90000,15.35000,15.50000,875200
05/20/2008,0000,15.55000,16.00000,15.30000,15.30000,1218000
05/21/2008,0000,15.30000,16.35000,15.30000,16.35000,2993000
05/22/2008,0000,16.20000,17.40000,16.00000,16.00000,3913300
05/23/2008,0000,16.20000,16.30000,15.00000,15.05000,1782600
05/26/2008,0000,15.00000,15.20000,14.10000,14.20000,1092200
05/27/2008,0000,14.20000,14.60000,14.20000,14.30000,741200
05/28/2008,0000,14.40000,14.65000,14.00000,14.00000,431700
05/29/2008,0000,13.30000,14.25000,13.10000,13.35000,1054800
05/30/2008,0000,13.35000,13.60000,12.95000,13.10000,970500
06/02/2008,0000,13.15000,13.60000,13.15000,13.40000,411800
06/03/2008,0000,13.30000,13.65000,13.25000,13.40000,432300
06/04/2008,0000,13.45000,13.60000,13.05000,13.15000,466800
06/05/2008,0000,13.20000,13.45000,13.20000,13.30000,336300
06/06/2008,0000,13.55000,13.55000,13.20000,13.20000,366800
06/09/2008,0000,13.20000,13.20000,12.85000,13.00000,314100
06/10/2008,0000,13.30000,13.55000,13.00000,13.00000,404800
06/11/2008,0000,13.40000,13.40000,12.50000,12.50000,430000
06/12/2008,0000,12.50000,12.50000,11.65000,11.65000,458600
06/13/2008,0000,11.20000,12.45000,11.20000,12.30000,493100
06/16/2008,0000,12.30000,12.70000,12.10000,12.10000,351600
06/17/2008,0000,12.15000,12.20000,11.70000,12.00000,233400
06/18/2008,0000,11.80000,12.65000,11.80000,12.40000,442200
06/19/2008,0000,12.40000,12.70000,12.20000,12.45000,328200
06/20/2008,0000,12.65000,12.65000,12.00000,12.00000,294800
06/23/2008,0000,11.60000,11.85000,11.40000,11.60000,245700
06/24/2008,0000,11.65000,12.00000,11.45000,11.45000,224000
06/25/2008,0000,11.50000,11.65000,11.05000,11.40000,344500
06/26/2008,0000,11.45000,11.80000,11.45000,11.55000,249200
06/27/2008,0000,10.75000,11.00000,10.75000,10.75000,384900
06/30/2008,0000,10.75000,11.05000,10.00000,10.00000,332300
07/01/2008,0000,10.00000,10.00000,9.30000,9.30000,524100
07/02/2008,0000,9.30000,9.60000,9.14000,9.38000,448100
07/03/2008,0000,8.80000,9.98000,8.80000,9.98000,888600
07/04/2008,0000,10.00000,10.20000,9.30000,9.30000,482600
07/07/2008,0000,9.28000,9.79000,9.12000,9.38000,331700
07/08/2008,0000,9.41000,9.85000,9.20000,9.25000,387200
07/09/2008,0000,9.50000,9.58000,9.20000,9.24000,250300
07/10/2008,0000,9.24000,9.40000,8.92000,9.15000,294200
07/11/2008,0000,9.40000,9.79000,9.20000,9.79000,496100
07/14/2008,0000,9.95000,10.45000,9.95000,10.45000,594400
07/15/2008,0000,10.60000,10.90000,9.80000,10.10000,1048300
07/16/2008,0000,10.30000,10.50000,9.70000,10.10000,492600
07/17/2008,0000,10.60000,10.60000,10.00000,10.00000,431700
07/18/2008,0000,10.10000,10.30000,9.30000,9.31000,472100
07/21/2008,0000,9.35000,9.96000,9.35000,9.57000,239800
07/22/2008,0000,9.70000,9.93000,9.50000,9.65000,152100
07/23/2008,0000,9.95000,10.30000,9.86000,10.30000,726600
07/24/2008,0000,10.60000,10.60000,10.10000,10.20000,620700
07/25/2008,0000,9.85000,10.35000,9.85000,10.20000,308900
07/29/2008,0000,9.90000,10.10000,9.80000,9.92000,214100
07/30/2008,0000,10.00000,10.30000,10.00000,10.00000,238600
07/31/2008,0000,10.20000,10.20000,9.85000,9.85000,212300
08/01/2008,0000,9.70000,9.85000,9.30000,9.50000,225800
08/04/2008,0000,9.64000,9.85000,9.50000,9.52000,115800
08/05/2008,0000,9.68000,9.68000,9.10000,9.18000,213500
08/06/2008,0000,9.30000,9.42000,9.20000,9.30000,208200
08/07/2008,0000,9.32000,9.67000,9.30000,9.33000,209400
08/08/2008,0000,9.45000,9.65000,9.35000,9.53000,227500
08/11/2008,0000,9.80000,10.15000,9.50000,10.15000,157900
08/12/2008,0000,10.15000,10.30000,9.81000,9.85000,531200
08/13/2008,0000,9.85000,9.96000,9.78000,9.80000,197100
08/14/2008,0000,9.80000,10.15000,9.80000,10.00000,311800
08/15/2008,0000,10.05000,10.20000,9.85000,9.85000,237500
08/18/2008,0000,9.90000,9.90000,9.41000,9.45000,190100
08/19/2008,0000,9.42000,9.55000,9.21000,9.40000,132800
08/20/2008,0000,9.30000,9.54000,9.30000,9.40000,97100
08/21/2008,0000,9.40000,9.47000,9.21000,9.22000,162000
08/22/2008,0000,9.22000,9.30000,9.15000,9.20000,185400
08/25/2008,0000,9.25000,9.30000,9.11000,9.15000,113400
08/26/2008,0000,9.16000,9.20000,8.95000,8.95000,149100
08/27/2008,0000,8.80000,9.08000,8.80000,9.00000,135100
08/28/2008,0000,9.00000,9.10000,8.87000,8.99000,172500
08/29/2008,0000,9.00000,9.14000,8.90000,8.91000,172500
09/01/2008,0000,8.99000,8.99000,8.50000,8.53000,229900
09/02/2008,0000,8.53000,8.59000,8.01000,8.12000,231600
09/03/2008,0000,8.12000,8.19000,7.56000,7.69000,297200
09/04/2008,0000,7.69000,7.69000,7.16000,7.16000,183100
09/05/2008,0000,6.66000,6.95000,6.66000,6.66000,340400
09/08/2008,0000,6.99000,7.12000,6.99000,7.12000,105800
09/09/2008,0000,7.50000,7.50000,6.75000,6.75000,150300
09/10/2008,0000,6.40000,7.18000,6.40000,7.02000,123400
09/11/2008,0000,7.02000,7.20000,6.55000,6.62000,140400
09/12/2008,0000,7.08000,7.08000,6.50000,7.08000,286600
09/15/2008,0000,7.10000,7.10000,6.61000,6.63000,158500
09/16/2008,0000,6.17000,6.25000,6.17000,6.17000,238600
09/17/2008,0000,6.17000,6.58000,5.74000,5.74000,300700
09/18/2008,0000,5.34000,5.34000,5.34000,5.34000,95300
09/19/2008,0000,5.68000,5.71000,5.40000,5.71000,376700
09/22/2008,0000,6.00000,6.10000,5.75000,6.10000,348000
09/23/2008,0000,5.70000,6.50000,5.70000,6.42000,289000
09/24/2008,0000,6.40000,6.86000,6.30000,6.80000,383200
09/25/2008,0000,6.70000,6.97000,6.55000,6.57000,256800
09/26/2008,0000,6.74000,6.78000,6.12000,6.12000,357400
09/30/2008,0000,5.70000,5.80000,5.70000,5.79000,217000
10/01/2008,0000,5.95000,6.00000,5.74000,5.95000,183100
10/02/2008,0000,5.70000,6.18000,5.70000,5.90000,177800
10/03/2008,0000,5.72000,6.30000,5.71000,6.30000,150300
10/06/2008,0000,6.12000,6.25000,5.97000,5.97000,124000
10/07/2008,0000,5.80000,6.01000,5.61000,5.97000,195400
10/08/2008,0000,5.80000,6.01000,5.56000,5.60000,182500
10/09/2008,0000,5.60000,5.80000,5.45000,5.50000,174900
10/13/2008,0000,5.31000,5.34000,5.31000,5.31000,68400
10/14/2008,0000,5.68000,5.68000,5.60000,5.68000,117500
10/15/2008,0000,5.82000,5.88000,5.68000,5.88000,218800
10/16/2008,0000,5.68000,5.80000,5.68000,5.68000,144500
10/17/2008,0000,5.78000,5.80000,5.49000,5.71000,155600
10/20/2008,0000,5.54000,5.70000,5.52000,5.62000,119900
10/21/2008,0000,5.62000,6.01000,5.62000,6.01000,628300
10/22/2008,0000,6.20000,6.43000,6.20000,6.43000,459200
10/23/2008,0000,6.86000,6.88000,6.50000,6.88000,1599400
10/24/2008,0000,7.29000,7.36000,7.10000,7.36000,1120300
10/27/2008,0000,7.82000,7.87000,6.85000,6.85000,1427400
10/28/2008,0000,6.38000,6.38000,6.38000,6.38000,403000
10/29/2008,0000,6.82000,6.82000,6.55000,6.82000,1263600
10/30/2008,0000,6.90000,7.29000,6.90000,7.29000,513000
10/31/2008,0000,7.50000,7.80000,6.91000,6.95000,1199900
11/03/2008,0000,6.47000,6.95000,6.47000,6.95000,951800
11/04/2008,0000,6.90000,7.43000,6.76000,7.43000,1292900
11/05/2008,0000,7.53000,7.63000,7.00000,7.16000,1284100
11/06/2008,0000,6.66000,6.90000,6.66000,6.68000,1041300
11/07/2008,0000,6.37000,7.14000,6.37000,7.14000,1036100
11/10/2008,0000,7.25000,7.44000,7.02000,7.16000,862900
11/11/2008,0000,6.85000,7.50000,6.85000,7.05000,522400
11/12/2008,0000,7.05000,7.30000,7.05000,7.30000,489600
11/13/2008,0000,7.01000,7.29000,6.80000,6.95000,657500
11/14/2008,0000,7.10000,7.30000,6.90000,6.94000,431700
11/17/2008,0000,6.92000,7.29000,6.90000,7.15000,507800
11/18/2008,0000,7.20000,7.23000,6.65000,6.82000,518300
11/19/2008,0000,6.82000,6.97000,6.35000,6.35000,673300
11/20/2008,0000,5.91000,6.09000,5.91000,5.91000,453900
11/21/2008,0000,5.50000,5.88000,5.50000,5.62000,494300
11/24/2008,0000,5.80000,5.83000,5.62000,5.75000,255000
11/25/2008,0000,6.09000,6.09000,5.75000,5.76000,206500
11/26/2008,0000,5.80000,5.93000,5.77000,5.78000,211700
11/27/2008,0000,5.91000,6.16000,5.87000,6.07000,359800
11/28/2008,0000,6.09000,6.15000,6.01000,6.04000,267300
12/01/2008,0000,6.05000,6.12000,5.96000,6.09000,323500
12/02/2008,0000,5.81000,5.90000,5.67000,5.68000,356200
12/03/2008,0000,5.79000,5.86000,5.70000,5.80000,262000
12/04/2008,0000,5.92000,5.92000,5.60000,5.62000,169600
12/05/2008,0000,5.91000,6.01000,5.80000,6.01000,405400
12/08/2008,0000,6.38000,6.40000,6.22000,6.30000,603100
12/09/2008,0000,6.35000,6.38000,6.00000,6.00000,508400
12/10/2008,0000,6.12000,6.42000,6.12000,6.32000,713700
12/11/2008,0000,6.35000,6.60000,6.10000,6.10000,670400
12/12/2008,0000,6.10000,6.28000,5.78000,5.98000,468600
12/15/2008,0000,6.00000,6.20000,6.00000,6.07000,226900
12/16/2008,0000,6.08000,6.20000,6.01000,6.05000,203000
12/17/2008,0000,6.16000,6.25000,6.06000,6.06000,498400
12/18/2008,0000,6.10000,6.19000,6.06000,6.18000,377900
12/19/2008,0000,6.15000,6.39000,6.02000,6.19000,493700
12/22/2008,0000,6.19000,6.28000,5.92000,5.97000,384300
12/23/2008,0000,5.97000,5.97000,5.70000,5.81000,372000
12/24/2008,0000,5.70000,5.99000,5.70000,5.85000,154400
12/25/2008,0000,5.87000,6.05000,5.86000,5.96000,161400
12/26/2008,0000,5.96000,6.10000,5.90000,5.90000,170800
12/29/2008,0000,5.90000,5.95000,5.80000,5.88000,149100
12/30/2008,0000,5.93000,6.01000,5.91000,6.01000,294800
12/31/2008,0000,6.13000,6.43000,5.93000,6.40000,1108000
01/05/2009,0000,6.50000,6.55000,6.30000,6.30000,830100
01/06/2009,0000,6.31000,6.39000,6.25000,6.26000,273200
01/07/2009,0000,6.30000,6.38000,6.25000,6.27000,239200
01/08/2009,0000,6.24000,6.24000,5.97000,5.97000,283100
01/09/2009,0000,6.05000,6.09000,5.99000,6.08000,162600
01/12/2009,0000,5.99000,6.00000,5.90000,5.90000,133900
01/13/2009,0000,5.90000,6.03000,5.82000,6.00000,116400
01/14/2009,0000,5.98000,6.05000,5.90000,5.90000,122200
01/15/2009,0000,5.81000,5.84000,5.60000,5.62000,178400
01/16/2009,0000,5.62000,5.62000,5.32000,5.62000,225800
01/19/2009,0000,5.63000,5.65000,5.45000,5.48000,131000
01/20/2009,0000,5.33000,5.47000,5.24000,5.30000,210000
01/21/2009,0000,5.20000,5.25000,5.02000,5.07000,289500
02/02/2009,0000,5.09000,5.25000,5.07000,5.18000,91200
02/03/2009,0000,5.18000,5.18000,5.03000,5.17000,109400
02/04/2009,0000,5.20000,5.23000,5.13000,5.13000,153800
02/05/2009,0000,5.12000,5.21000,5.08000,5.17000,92400
02/06/2009,0000,5.20000,5.52000,5.19000,5.52000,370900
02/09/2009,0000,5.60000,5.60000,5.26000,5.29000,260900
02/10/2009,0000,5.20000,5.31000,5.20000,5.23000,151500
02/11/2009,0000,5.20000,5.55000,5.20000,5.50000,549900
02/12/2009,0000,5.50000,5.79000,5.40000,5.50000,276700
02/13/2009,0000,5.50000,5.64000,5.40000,5.49000,170800
02/16/2009,0000,5.50000,5.50000,5.36000,5.40000,131600
02/17/2009,0000,5.38000,5.54000,5.36000,5.36000,199400
02/18/2009,0000,5.36000,5.69000,5.31000,5.43000,164900
02/19/2009,0000,5.50000,5.50000,5.30000,5.37000,311800
02/20/2009,0000,5.35000,5.36000,5.20000,5.21000,249200
02/23/2009,0000,5.21000,5.30000,5.16000,5.25000,116400
02/24/2009,0000,5.18000,5.28000,5.18000,5.20000,93000
02/25/2009,0000,5.25000,5.33000,5.22000,5.22000,102900
02/26/2009,0000,5.23000,5.23000,5.16000,5.18000,90600
02/27/2009,0000,5.16000,5.35000,5.12000,5.32000,238100
03/02/2009,0000,5.29000,5.29000,5.11000,5.11000,181900
03/03/2009,0000,5.09000,5.09000,4.84000,5.00000,148000
03/04/2009,0000,5.00000,5.10000,5.00000,5.08000,117500
03/05/2009,0000,5.20000,5.32000,5.16000,5.26000,234000
03/06/2009,0000,5.01000,5.45000,5.01000,5.30000,274900
03/09/2009,0000,5.30000,5.38000,5.20000,5.30000,141500
03/10/2009,0000,5.38000,5.67000,5.31000,5.67000,607800
03/11/2009,0000,6.06000,6.06000,5.80000,6.06000,963500
03/12/2009,0000,6.34000,6.36000,5.82000,6.06000,903800
03/13/2009,0000,6.00000,6.10000,6.00000,6.03000,558700
03/16/2009,0000,6.07000,6.40000,6.07000,6.35000,581500
03/17/2009,0000,6.10000,6.28000,6.10000,6.26000,391900
03/18/2009,0000,6.40000,6.40000,6.16000,6.27000,306500
03/19/2009,0000,6.35000,6.60000,6.25000,6.32000,556300
03/20/2009,0000,6.34000,6.50000,6.03000,6.03000,386100
03/23/2009,0000,6.19000,6.45000,6.15000,6.45000,359800
03/24/2009,0000,6.90000,6.90000,6.72000,6.90000,1683700
03/25/2009,0000,6.89000,7.15000,6.42000,6.90000,1259000
03/26/2009,0000,7.38000,7.38000,7.38000,7.38000,652900
03/27/2009,0000,7.89000,7.89000,7.89000,7.89000,607200
03/30/2009,0000,8.44000,8.44000,8.16000,8.44000,3939000
03/31/2009,0000,8.14000,8.49000,7.90000,8.15000,1822900
04/01/2009,0000,8.15000,8.72000,8.15000,8.72000,1763800
04/02/2009,0000,8.92000,9.20000,8.65000,8.96000,1761500
04/03/2009,0000,8.94000,9.10000,8.51000,8.53000,1521600
04/06/2009,0000,8.53000,8.65000,8.32000,8.32000,981600
04/07/2009,0000,8.32000,8.90000,8.32000,8.90000,2059900
04/08/2009,0000,8.80000,9.50000,8.75000,8.80000,2233600
04/09/2009,0000,9.10000,9.20000,8.90000,8.95000,1324500
04/10/2009,0000,9.05000,9.20000,8.70000,9.00000,1216200
04/13/2009,0000,9.20000,9.20000,8.81000,8.85000,1220900
04/14/2009,0000,8.85000,9.19000,8.85000,8.88000,1088700
04/15/2009,0000,8.80000,9.15000,8.80000,8.82000,1056500
04/16/2009,0000,8.90000,9.05000,8.75000,8.76000,1125000
04/17/2009,0000,8.80000,8.93000,8.15000,8.15000,1503500
04/20/2009,0000,7.80000,8.09000,7.58000,7.58000,1150700
04/21/2009,0000,7.10000,8.11000,7.10000,8.05000,693800
04/22/2009,0000,8.05000,8.25000,8.00000,8.00000,706700
04/23/2009,0000,8.00000,8.20000,7.80000,7.90000,924300
04/24/2009,0000,7.35000,7.90000,7.35000,7.68000,1521100
04/27/2009,0000,8.00000,8.17000,7.85000,7.90000,1431000
04/28/2009,0000,8.00000,8.10000,7.35000,7.35000,1157700
04/29/2009,0000,7.25000,7.30000,6.85000,6.86000,691500
04/30/2009,0000,7.03000,7.34000,7.00000,7.34000,1035500
05/04/2009,0000,7.10000,7.50000,7.10000,7.30000,1162400
05/05/2009,0000,7.20000,7.40000,6.79000,6.79000,1239100
05/06/2009,0000,6.40000,6.79000,6.40000,6.43000,1431000
05/07/2009,0000,6.43000,6.88000,6.43000,6.88000,675100
05/08/2009,0000,7.36000,7.36000,7.20000,7.36000,2059900
05/11/2009,0000,7.46000,7.55000,7.20000,7.23000,1164800
05/12/2009,0000,7.15000,7.20000,6.75000,6.80000,845900
05/13/2009,0000,6.80000,7.19000,6.80000,7.19000,641700
05/14/2009,0000,7.00000,7.14000,6.87000,6.91000,485500
05/15/2009,0000,7.00000,7.19000,6.90000,6.95000,500200
05/18/2009,0000,7.20000,7.25000,6.90000,7.05000,479100
05/19/2009,0000,7.05000,7.20000,6.92000,6.97000,661000
05/20/2009,0000,6.97000,7.45000,6.90000,7.45000,1683700
05/21/2009,0000,7.85000,7.85000,7.22000,7.33000,1473100
05/22/2009,0000,7.29000,7.49000,7.12000,7.17000,888000
05/25/2009,0000,7.20000,7.35000,7.07000,7.16000,658100
05/26/2009,0000,7.16000,7.45000,7.12000,7.16000,832500
05/27/2009,0000,7.24000,7.33000,7.17000,7.20000,785100
06/01/2009,0000,7.29000,7.50000,7.10000,7.35000,1014400
06/02/2009,0000,7.40000,7.60000,7.35000,7.37000,1235000
06/03/2009,0000,7.37000,7.37000,6.90000,7.00000,748800
06/04/2009,0000,6.68000,6.98000,6.58000,6.86000,1364300
06/05/2009,0000,6.85000,6.91000,6.72000,6.81000,609600
06/08/2009,0000,6.87000,6.88000,6.57000,6.57000,479100
06/09/2009,0000,6.70000,6.79000,6.20000,6.20000,484400
06/10/2009,0000,6.33000,6.34000,6.00000,6.02000,523000
06/11/2009,0000,6.00000,6.17000,5.86000,6.11000,379100
06/12/2009,0000,6.16000,6.39000,6.11000,6.13000,341000
06/15/2009,0000,6.00000,6.09000,5.71000,5.71000,604300
06/16/2009,0000,5.71000,5.71000,5.45000,5.65000,289000
06/17/2009,0000,5.65000,5.80000,5.60000,5.68000,287800
06/18/2009,0000,5.65000,5.79000,5.51000,5.57000,215200
06/19/2009,0000,5.57000,5.65000,5.57000,5.61000,341000
06/22/2009,0000,5.63000,5.73000,5.48000,5.68000,194200
06/23/2009,0000,5.55000,5.66000,5.40000,5.60000,214100
06/24/2009,0000,5.46000,5.86000,5.46000,5.86000,491400
06/25/2009,0000,5.95000,5.97000,5.80000,5.80000,264400
06/26/2009,0000,5.90000,6.20000,5.80000,6.20000,550500
06/29/2009,0000,6.63000,6.63000,6.63000,6.63000,775100
06/30/2009,0000,6.68000,6.68000,6.17000,6.20000,1186400
07/01/2009,0000,6.20000,6.28000,6.02000,6.17000,313500
07/02/2009,0000,6.20000,6.31000,6.18000,6.28000,484900
07/03/2009,0000,6.28000,6.60000,6.22000,6.35000,414700
07/06/2009,0000,6.37000,6.50000,6.25000,6.38000,421200
07/07/2009,0000,6.41000,6.47000,6.21000,6.24000,350400
07/08/2009,0000,6.25000,6.35000,6.23000,6.26000,205300
07/09/2009,0000,6.30000,6.69000,6.30000,6.69000,1068800
07/10/2009,0000,6.69000,6.77000,6.45000,6.46000,998600
07/13/2009,0000,6.32000,6.50000,6.05000,6.05000,373200
07/14/2009,0000,6.12000,6.36000,6.12000,6.20000,446900
07/15/2009,0000,6.20000,6.37000,6.20000,6.25000,303600
07/16/2009,0000,6.32000,6.59000,6.25000,6.38000,315300
07/17/2009,0000,6.37000,6.56000,6.30000,6.50000,457500
07/20/2009,0000,6.51000,6.89000,6.51000,6.68000,867600
07/21/2009,0000,6.70000,6.72000,6.45000,6.48000,547000
07/22/2009,0000,6.60000,6.60000,6.40000,6.45000,270200
07/23/2009,0000,6.43000,6.58000,6.36000,6.41000,346900
07/24/2009,0000,6.56000,6.60000,6.41000,6.45000,396600
07/27/2009,0000,6.40000,6.49000,6.27000,6.44000,272000
07/28/2009,0000,6.31000,6.59000,6.31000,6.55000,482600
07/29/2009,0000,6.52000,6.60000,6.43000,6.49000,372000
07/30/2009,0000,6.43000,6.89000,6.43000,6.76000,909700
07/31/2009,0000,6.76000,7.00000,6.71000,6.80000,1081700
08/03/2009,0000,6.94000,7.27000,6.91000,7.27000,2083900
08/04/2009,0000,7.48000,7.48000,6.81000,6.88000,1549100
08/05/2009,0000,6.95000,6.96000,6.56000,6.66000,513000
08/06/2009,0000,6.45000,6.65000,6.45000,6.50000,490800
08/10/2009,0000,6.53000,6.82000,6.51000,6.69000,266700
08/11/2009,0000,6.65000,6.69000,6.45000,6.57000,335200
08/12/2009,0000,6.50000,6.70000,6.50000,6.61000,281900
08/13/2009,0000,6.52000,6.65000,6.52000,6.62000,250300
08/14/2009,0000,6.68000,6.70000,6.56000,6.61000,328700
08/17/2009,0000,6.56000,6.68000,6.51000,6.52000,183100
08/18/2009,0000,6.42000,6.50000,6.11000,6.35000,293600
08/19/2009,0000,6.39000,6.39000,6.23000,6.23000,156700
08/20/2009,0000,6.25000,6.25000,6.01000,6.13000,231000
08/21/2009,0000,6.25000,6.48000,6.17000,6.18000,342800
08/24/2009,0000,6.29000,6.42000,6.23000,6.38000,281400
08/25/2009,0000,6.43000,6.78000,6.38000,6.43000,517100
08/26/2009,0000,6.43000,6.88000,6.43000,6.88000,1105700
08/27/2009,0000,7.05000,7.30000,6.91000,6.98000,2905300
08/28/2009,0000,7.00000,7.00000,6.57000,6.60000,792700
08/31/2009,0000,6.62000,6.80000,6.62000,6.62000,448700
09/01/2009,0000,6.62000,6.67000,6.46000,6.50000,511300
09/02/2009,0000,6.54000,6.62000,6.50000,6.52000,225800
09/03/2009,0000,6.43000,6.57000,6.43000,6.52000,486700
09/04/2009,0000,6.52000,6.60000,6.31000,6.35000,451600
09/07/2009,0000,6.31000,6.57000,6.31000,6.46000,242200
09/08/2009,0000,6.46000,6.56000,6.40000,6.41000,370300
09/09/2009,0000,6.56000,6.56000,6.41000,6.43000,295400
09/10/2009,0000,6.52000,6.52000,6.35000,6.38000,303000
09/11/2009,0000,6.35000,6.48000,6.35000,6.40000,284300
09/14/2009,0000,6.40000,6.46000,6.38000,6.40000,181300
09/15/2009,0000,6.50000,6.66000,6.40000,6.54000,511900
09/16/2009,0000,6.60000,6.74000,6.54000,6.66000,611300
09/17/2009,0000,6.79000,6.79000,6.48000,6.51000,537600
09/18/2009,0000,6.51000,6.57000,6.41000,6.50000,411800
09/21/2009,0000,6.41000,6.54000,6.41000,6.47000,418300
09/22/2009,0000,6.50000,6.92000,6.50000,6.92000,2179800
09/23/2009,0000,6.90000,6.90000,6.50000,6.50000,1494100
09/24/2009,0000,6.47000,6.58000,6.47000,6.51000,432900
09/25/2009,0000,6.50000,6.68000,6.49000,6.52000,291300
09/28/2009,0000,6.51000,6.54000,6.42000,6.42000,354500
09/29/2009,0000,6.46000,6.51000,6.43000,6.44000,249200
09/30/2009,0000,6.45000,6.54000,6.43000,6.47000,342200
10/01/2009,0000,6.48000,6.57000,6.43000,6.47000,342800
10/02/2009,0000,6.45000,6.83000,6.35000,6.54000,1043700
10/05/2009,0000,6.70000,6.80000,6.63000,6.66000,628900
10/06/2009,0000,6.75000,6.75000,6.55000,6.60000,829000
10/07/2009,0000,6.65000,6.65000,6.51000,6.60000,621300
10/08/2009,0000,6.60000,6.69000,6.55000,6.60000,441100
10/09/2009,0000,6.65000,6.65000,6.56000,6.58000,359200
10/12/2009,0000,6.61000,6.69000,6.53000,6.64000,588500
10/13/2009,0000,6.60000,6.68000,6.55000,6.60000,352100
10/14/2009,0000,6.66000,6.87000,6.66000,6.80000,1203400
10/15/2009,0000,6.82000,6.90000,6.65000,6.68000,691500
10/16/2009,0000,6.68000,6.75000,6.59000,6.67000,381400
10/19/2009,0000,6.69000,6.73000,6.61000,6.64000,400700
10/20/2009,0000,6.67000,7.10000,6.67000,7.08000,2528500
10/21/2009,0000,6.94000,6.94000,6.70000,6.87000,1428000
10/22/2009,0000,6.89000,7.25000,6.80000,7.00000,1775500
10/23/2009,0000,7.15000,7.24000,6.90000,6.90000,1205700
10/26/2009,0000,6.90000,7.18000,6.90000,7.13000,1459000
10/27/2009,0000,7.21000,7.21000,7.01000,7.10000,699100
10/28/2009,0000,7.11000,7.15000,6.85000,6.89000,635300
10/29/2009,0000,6.60000,6.65000,6.41000,6.48000,968800
10/30/2009,0000,6.64000,6.69000,6.48000,6.48000,473800
11/02/2009,0000,6.40000,6.47000,6.40000,6.47000,280800
11/03/2009,0000,6.55000,6.59000,6.42000,6.45000,175500
11/04/2009,0000,6.59000,6.59000,6.49000,6.55000,329900
11/05/2009,0000,6.60000,6.75000,6.50000,6.55000,525900
11/06/2009,0000,6.70000,6.71000,6.58000,6.60000,430500
11/09/2009,0000,6.69000,6.70000,6.60000,6.67000,223400
11/10/2009,0000,6.69000,6.70000,6.60000,6.64000,462700
11/11/2009,0000,6.64000,6.68000,6.45000,6.60000,1001500
11/12/2009,0000,11.21000,11.28000,11.11000,11.20000,451600
11/13/2009,0000,11.16000,11.37000,11.13000,11.26000,384300
11/16/2009,0000,6.62000,6.75000,6.59000,6.64000,452800
11/17/2009,0000,6.71000,6.71000,6.52000,6.55000,389600
11/18/2009,0000,6.57000,6.73000,6.55000,6.73000,838300
11/19/2009,0000,6.75000,7.00000,6.60000,6.76000,967600
11/20/2009,0000,6.73000,7.19000,6.71000,7.00000,1796600
11/23/2009,0000,6.94000,7.00000,6.81000,6.94000,988100
11/24/2009,0000,6.99000,7.10000,6.86000,6.89000,1106800
11/25/2009,0000,6.89000,6.90000,6.80000,6.80000,583200
11/26/2009,0000,6.85000,6.99000,6.80000,6.85000,743000
11/27/2009,0000,6.80000,6.87000,6.62000,6.66000,637100
11/30/2009,0000,6.71000,7.01000,6.71000,6.92000,682700
12/01/2009,0000,6.91000,7.07000,6.91000,6.98000,937200
12/02/2009,0000,7.10000,7.10000,6.92000,7.02000,1576600
12/03/2009,0000,7.10000,7.51000,6.95000,7.51000,6389000
12/23/2009,0000,13.70000,13.70000,13.70000,13.70000,1036000
12/25/2009,0000,13.60000,13.60000,13.05000,13.15000,1535000
04/02/2007,0000,7.06000,7.38000,7.06000,7.38000,359200
04/03/2007,0000,7.40000,7.40000,7.23000,7.31000,612500
04/04/2007,0000,7.31000,7.36000,7.11000,7.19000,235700
04/09/2007,0000,7.23000,7.40000,7.19000,7.37000,542900
04/10/2007,0000,7.40000,7.57000,7.31000,7.32000,591400
04/11/2007,0000,7.35000,7.83000,7.32000,7.83000,1408700
04/12/2007,0000,7.89000,8.35000,7.82000,7.84000,2100800
04/13/2007,0000,7.84000,8.00000,7.62000,7.62000,796800
04/16/2007,0000,8.10000,8.38000,8.00000,8.25000,2489300
04/17/2007,0000,8.19000,8.19000,7.68000,7.80000,1410500
04/18/2007,0000,7.80000,7.86000,7.55000,7.80000,396000
04/19/2007,0000,7.95000,7.95000,7.75000,7.80000,565100
04/20/2007,0000,7.85000,8.10000,7.73000,8.10000,443400
04/23/2007,0000,8.17000,8.50000,8.05000,8.50000,1116800
04/24/2007,0000,8.56000,9.09000,8.50000,9.09000,2963200
04/25/2007,0000,9.69000,9.72000,9.09000,9.28000,5342500
04/26/2007,0000,9.20000,9.90000,9.11000,9.69000,3880500
04/27/2007,0000,9.80000,9.85000,9.10000,9.10000,1772000
04/30/2007,0000,9.01000,9.18000,8.47000,8.50000,1332100
05/02/2007,0000,8.40000,8.57000,7.95000,8.18000,1066500
05/03/2007,0000,7.96000,8.18000,7.61000,7.77000,938900
05/04/2007,0000,7.65000,8.09000,7.65000,8.03000,469200
05/07/2007,0000,8.08000,8.15000,7.80000,7.82000,482000
05/08/2007,0000,7.98000,8.25000,7.82000,8.09000,599600
05/09/2007,0000,8.09000,8.09000,7.96000,8.05000,355700
05/10/2007,0000,8.05000,8.55000,8.05000,8.36000,594900
05/11/2007,0000,8.28000,8.45000,8.16000,8.25000,508400
05/14/2007,0000,8.35000,8.82000,8.35000,8.82000,1205700
05/15/2007,0000,9.30000,9.42000,9.13000,9.14000,2454800
05/16/2007,0000,9.25000,9.25000,8.90000,9.01000,985200
05/17/2007,0000,9.10000,9.25000,8.89000,8.90000,901500
05/18/2007,0000,8.90000,9.00000,8.50000,8.51000,887500
05/21/2007,0000,8.55000,8.77000,8.55000,8.65000,369100
05/22/2007,0000,8.79000,8.95000,8.72000,8.80000,494300
05/23/2007,0000,8.90000,9.34000,8.90000,9.00000,1030800
05/24/2007,0000,9.10000,9.19000,8.80000,8.89000,650500
05/25/2007,0000,8.89000,8.89000,8.60000,8.78000,455100
05/28/2007,0000,9.00000,9.20000,8.92000,9.01000,660500
05/29/2007,0000,9.05000,9.05000,8.82000,8.92000,473800
05/30/2007,0000,8.90000,9.00000,8.82000,8.82000,251500
05/31/2007,0000,8.85000,8.95000,8.83000,8.89000,339300
06/01/2007,0000,9.10000,9.10000,8.80000,8.84000,256200
06/04/2007,0000,8.90000,8.98000,8.61000,8.72000,776900
06/05/2007,0000,8.72000,8.72000,8.40000,8.42000,438100
06/06/2007,0000,8.55000,8.60000,8.44000,8.45000,265000
06/07/2007,0000,8.45000,8.79000,8.42000,8.65000,506000
06/08/2007,0000,8.65000,9.20000,8.65000,9.20000,1392900
06/11/2007,0000,9.40000,9.45000,8.90000,8.95000,934300
06/12/2007,0000,8.90000,9.09000,8.90000,9.07000,786200
06/13/2007,0000,9.07000,9.08000,8.86000,8.87000,652300
06/14/2007,0000,8.88000,9.00000,8.80000,8.80000,314700
06/15/2007,0000,8.80000,8.94000,8.70000,8.70000,444000
06/20/2007,0000,8.65000,8.90000,8.65000,8.75000,437600
06/21/2007,0000,8.90000,9.11000,8.89000,9.00000,1063600
06/22/2007,0000,9.15000,9.15000,8.90000,8.92000,499600
06/25/2007,0000,8.98000,9.03000,8.88000,8.92000,645800
06/26/2007,0000,8.92000,9.15000,8.92000,9.04000,1198100
06/27/2007,0000,9.20000,9.67000,9.15000,9.67000,2057500
06/28/2007,0000,10.30000,10.30000,10.30000,10.30000,1772000
06/29/2007,0000,11.00000,11.00000,11.00000,11.00000,1315100
07/02/2007,0000,11.75000,11.75000,11.75000,11.75000,1224400
07/03/2007,0000,12.55000,12.55000,12.55000,12.55000,1112700
07/04/2007,0000,13.40000,13.40000,13.40000,13.40000,18486600
07/05/2007,0000,14.30000,14.30000,13.40000,14.30000,8554400
07/06/2007,0000,15.30000,15.30000,15.30000,15.30000,1190500
07/09/2007,0000,16.35000,16.35000,16.35000,16.35000,758700
07/10/2007,0000,17.45000,17.45000,17.45000,17.45000,813700
07/11/2007,0000,18.65000,18.65000,17.80000,18.65000,10722000
07/12/2007,0000,19.95000,19.95000,19.95000,19.95000,1584200
07/13/2007,0000,21.30000,21.30000,21.30000,21.30000,733000
07/16/2007,0000,22.75000,22.75000,22.75000,22.75000,1178800
07/17/2007,0000,24.30000,24.30000,22.75000,24.30000,7087700
07/18/2007,0000,26.00000,26.00000,26.00000,26.00000,2086800
07/19/2007,0000,27.80000,27.80000,24.20000,24.20000,7683900
07/20/2007,0000,22.55000,22.55000,22.55000,22.55000,1555000
07/23/2007,0000,21.00000,21.00000,21.00000,21.00000,535800
07/24/2007,0000,19.55000,22.45000,19.55000,22.45000,10645900
07/25/2007,0000,22.45000,24.00000,21.50000,24.00000,11758100
07/26/2007,0000,24.20000,24.80000,22.35000,22.35000,6607400
07/27/2007,0000,20.80000,23.00000,20.80000,20.80000,4718300
07/30/2007,0000,19.80000,21.30000,19.35000,19.35000,2628000
07/31/2007,0000,19.45000,20.50000,18.50000,18.80000,3570400
08/01/2007,0000,18.50000,19.70000,18.20000,18.20000,2950300
08/02/2007,0000,18.80000,19.00000,16.95000,16.95000,3024000
08/03/2007,0000,16.10000,17.50000,16.00000,16.00000,3009400
08/06/2007,0000,15.20000,15.50000,14.90000,14.90000,1162400
08/07/2007,0000,14.90000,15.90000,14.80000,15.90000,1231500
08/08/2007,0000,17.00000,17.00000,16.30000,17.00000,2986600
08/09/2007,0000,18.10000,18.10000,17.30000,18.00000,3758800
08/10/2007,0000,16.75000,18.00000,16.75000,17.00000,2455900
08/13/2007,0000,17.60000,17.70000,16.45000,16.45000,1342600
08/14/2007,0000,16.40000,17.60000,16.30000,17.60000,2625000
08/15/2007,0000,17.10000,17.45000,16.40000,16.40000,1771500
08/16/2007,0000,15.35000,16.00000,15.30000,15.30000,1749800
08/17/2007,0000,15.15000,15.80000,14.25000,15.00000,1617000
08/20/2007,0000,16.00000,16.05000,15.50000,16.05000,1486500
08/21/2007,0000,16.10000,16.35000,14.95000,15.05000,1077600
08/22/2007,0000,15.05000,15.20000,14.00000,14.10000,1656200
08/23/2007,0000,14.60000,15.00000,14.25000,14.85000,1385300
08/24/2007,0000,14.50000,15.45000,14.30000,14.80000,1053000
08/27/2007,0000,15.00000,15.15000,14.30000,14.30000,961200
08/28/2007,0000,14.00000,14.20000,13.40000,13.70000,1167100
08/29/2007,0000,12.75000,13.10000,12.75000,12.80000,1461400
08/30/2007,0000,12.90000,13.65000,12.90000,13.65000,1023200
08/31/2007,0000,14.00000,14.15000,13.35000,13.35000,1478300
09/03/2007,0000,13.65000,13.95000,13.35000,13.75000,985200
09/04/2007,0000,13.80000,13.85000,13.35000,13.40000,657000
09/05/2007,0000,13.60000,14.30000,13.40000,14.30000,847700
09/06/2007,0000,14.50000,15.30000,14.45000,15.30000,3696200
09/07/2007,0000,15.80000,16.35000,15.60000,16.35000,1889000
09/10/2007,0000,17.45000,17.45000,16.55000,17.45000,3430600
09/11/2007,0000,18.50000,18.65000,18.50000,18.65000,1148400
09/12/2007,0000,19.95000,19.95000,17.35000,17.35000,6804600
09/13/2007,0000,16.25000,18.55000,16.25000,17.20000,4077700
09/14/2007,0000,16.50000,17.35000,16.20000,16.40000,2372300
09/17/2007,0000,16.30000,17.50000,16.30000,17.50000,1611200
09/19/2007,0000,18.45000,18.45000,17.05000,17.20000,3438800
09/20/2007,0000,17.40000,18.40000,17.20000,17.75000,3108300
09/21/2007,0000,17.25000,17.80000,16.80000,17.40000,1815300
09/26/2007,0000,17.55000,18.00000,17.40000,17.90000,1890800
09/27/2007,0000,18.00000,18.35000,17.60000,17.60000,1454400
09/28/2007,0000,17.90000,18.25000,17.60000,17.75000,1655600
10/01/2007,0000,17.70000,18.10000,17.60000,17.60000,951200
10/02/2007,0000,17.70000,17.95000,17.15000,17.15000,1182300
10/03/2007,0000,17.20000,18.35000,17.20000,18.35000,5262400
10/04/2007,0000,18.20000,18.20000,17.60000,17.90000,2685300
10/05/2007,0000,17.90000,18.10000,17.60000,17.60000,1191100
10/08/2007,0000,17.70000,18.00000,17.50000,17.50000,730100
10/09/2007,0000,17.60000,18.25000,17.60000,17.65000,1065300
10/11/2007,0000,18.10000,18.10000,17.60000,17.60000,800300
10/12/2007,0000,17.60000,17.95000,17.50000,17.90000,1071700
10/15/2007,0000,18.50000,19.15000,17.80000,19.10000,4792600
10/16/2007,0000,18.95000,18.95000,17.80000,17.80000,3709700
10/17/2007,0000,16.70000,17.60000,16.65000,17.00000,2417900
10/18/2007,0000,17.00000,17.20000,16.50000,16.55000,1292300
10/19/2007,0000,16.40000,17.00000,16.30000,16.50000,980500
10/22/2007,0000,15.40000,16.10000,15.40000,15.45000,987500
10/23/2007,0000,16.00000,16.10000,15.85000,15.95000,665700
10/24/2007,0000,16.10000,16.25000,15.60000,15.60000,590300
10/25/2007,0000,15.60000,16.30000,15.60000,15.70000,631800
10/26/2007,0000,15.80000,16.10000,15.40000,15.65000,548700
10/29/2007,0000,15.70000,15.90000,15.30000,15.30000,725400
10/30/2007,0000,15.30000,15.70000,15.20000,15.20000,609600
10/31/2007,0000,15.30000,15.40000,14.50000,14.85000,789800
11/01/2007,0000,15.00000,15.00000,14.00000,14.00000,721300
11/02/2007,0000,13.30000,14.65000,13.10000,14.35000,1144900
11/05/2007,0000,14.70000,14.70000,13.90000,14.00000,468600
11/06/2007,0000,14.00000,14.20000,13.75000,13.80000,406600
11/07/2007,0000,13.80000,14.00000,13.55000,13.55000,353300
11/08/2007,0000,13.55000,13.55000,12.65000,12.65000,775100
11/09/2007,0000,12.65000,13.00000,11.90000,12.00000,634100
11/12/2007,0000,11.30000,11.60000,11.20000,11.20000,537000
11/13/2007,0000,11.20000,11.95000,11.20000,11.95000,678600
11/14/2007,0000,12.75000,12.75000,12.30000,12.75000,377300
11/15/2007,0000,13.45000,13.50000,13.00000,13.35000,765200
11/16/2007,0000,13.10000,13.45000,12.80000,13.35000,524100
11/19/2007,0000,13.50000,14.25000,13.50000,13.80000,747600
11/20/2007,0000,13.35000,13.80000,13.20000,13.80000,527100
11/21/2007,0000,13.80000,13.95000,13.00000,13.00000,429400
11/22/2007,0000,13.00000,13.30000,12.90000,13.00000,294800
11/23/2007,0000,13.10000,13.25000,12.50000,12.50000,321700
11/26/2007,0000,12.60000,13.00000,12.00000,12.30000,432900
11/27/2007,0000,12.00000,12.20000,11.45000,12.20000,342800
11/28/2007,0000,12.30000,13.00000,12.20000,12.25000,324100
11/29/2007,0000,12.95000,13.10000,12.50000,12.60000,463900
11/30/2007,0000,12.70000,12.95000,12.50000,12.70000,270200
12/03/2007,0000,12.70000,13.15000,12.70000,12.75000,346900
12/04/2007,0000,12.90000,12.90000,12.55000,12.85000,221100
12/05/2007,0000,12.85000,12.95000,12.60000,12.85000,239800
12/06/2007,0000,13.00000,13.45000,12.75000,12.75000,593800
12/07/2007,0000,13.00000,13.00000,12.55000,12.55000,281400
12/10/2007,0000,12.50000,12.95000,12.50000,12.60000,294200
12/11/2007,0000,12.70000,12.70000,12.40000,12.45000,217600
12/12/2007,0000,12.25000,12.40000,12.15000,12.25000,152100
12/13/2007,0000,12.45000,12.45000,11.50000,11.90000,279000
12/14/2007,0000,11.90000,12.00000,11.10000,11.50000,362700
12/17/2007,0000,11.45000,11.55000,10.70000,10.70000,299500
12/18/2007,0000,10.10000,10.40000,9.96000,10.30000,434600
12/19/2007,0000,10.60000,10.60000,10.20000,10.45000,259700
12/20/2007,0000,10.60000,10.75000,9.95000,10.00000,190700
12/21/2007,0000,10.00000,10.10000,9.35000,9.35000,400700
12/24/2007,0000,9.35000,9.89000,9.35000,9.85000,243900
12/25/2007,0000,10.30000,10.30000,9.90000,10.10000,179000
12/26/2007,0000,10.10000,10.10000,9.60000,9.80000,129200
12/27/2007,0000,9.80000,10.40000,9.80000,10.10000,279000
12/28/2007,0000,10.05000,10.50000,10.00000,10.30000,325200
12/31/2007,0000,10.30000,10.50000,10.10000,10.35000,252100
01/02/2008,0000,10.35000,11.05000,10.35000,11.05000,499600
01/03/2008,0000,10.65000,11.15000,10.60000,11.10000,670400
01/04/2008,0000,11.30000,11.60000,11.00000,11.20000,525300
01/07/2008,0000,10.90000,11.10000,10.45000,10.45000,269700
01/08/2008,0000,10.50000,10.70000,9.90000,10.20000,347500
01/09/2008,0000,10.00000,10.20000,9.90000,10.00000,284900
01/10/2008,0000,10.50000,10.50000,10.25000,10.30000,210000
01/11/2008,0000,10.50000,10.50000,10.10000,10.15000,124600
01/14/2008,0000,10.25000,10.45000,10.15000,10.35000,243900
01/15/2008,0000,10.45000,11.05000,10.40000,11.05000,738900
01/16/2008,0000,11.05000,11.05000,10.50000,10.55000,408900
01/17/2008,0000,10.95000,10.95000,10.40000,10.55000,225200
01/18/2008,0000,10.35000,10.70000,10.25000,10.60000,183700
01/21/2008,0000,10.55000,10.85000,10.35000,10.65000,250300
01/22/2008,0000,10.00000,10.10000,9.91000,9.91000,367400
01/23/2008,0000,9.91000,10.00000,9.22000,9.22000,386100
01/24/2008,0000,9.22000,9.50000,8.90000,8.90000,316500
01/25/2008,0000,9.00000,9.32000,9.00000,9.30000,273700
01/28/2008,0000,9.12000,9.28000,8.71000,8.80000,203000
01/29/2008,0000,8.95000,9.11000,8.71000,8.83000,126300
01/30/2008,0000,8.80000,9.08000,8.80000,8.81000,131000
01/31/2008,0000,8.81000,8.95000,8.30000,8.50000,128100
02/01/2008,0000,8.50000,8.99000,8.50000,8.95000,150900
02/12/2008,0000,8.95000,9.10000,8.60000,8.73000,167300
02/13/2008,0000,8.80000,9.34000,8.80000,9.34000,232800
02/14/2008,0000,9.99000,9.99000,9.81000,9.99000,802000
02/15/2008,0000,10.20000,10.65000,10.00000,10.65000,1354300
02/18/2008,0000,11.00000,11.35000,11.00000,11.35000,733600
02/19/2008,0000,12.10000,12.10000,12.10000,12.10000,424100
02/20/2008,0000,12.90000,12.90000,11.60000,12.50000,3252200
02/21/2008,0000,12.50000,13.35000,12.50000,13.20000,2008400
02/22/2008,0000,12.80000,13.50000,12.30000,12.85000,1323900
02/25/2008,0000,13.35000,13.40000,12.35000,12.35000,1401700
02/26/2008,0000,12.40000,12.55000,11.60000,11.65000,1353700
02/27/2008,0000,12.00000,12.45000,11.70000,12.45000,679800
02/29/2008,0000,12.95000,13.30000,12.55000,13.30000,2219000
03/03/2008,0000,13.30000,14.20000,13.30000,14.20000,2667700
03/04/2008,0000,14.90000,15.15000,14.50000,15.15000,2675300
03/05/2008,0000,15.15000,15.30000,14.25000,14.60000,2100800
03/06/2008,0000,14.90000,14.95000,14.10000,14.25000,1310400
03/07/2008,0000,14.25000,14.95000,14.10000,14.45000,1225600
03/10/2008,0000,14.70000,14.80000,13.80000,13.90000,1205700
03/11/2008,0000,13.60000,14.50000,13.60000,14.45000,883400
03/12/2008,0000,15.00000,15.00000,14.10000,14.10000,1013200
03/13/2008,0000,14.00000,15.00000,13.90000,14.25000,1445000
03/14/2008,0000,14.50000,14.65000,13.50000,13.70000,1202200
03/17/2008,0000,13.30000,13.70000,13.20000,13.20000,550500
03/18/2008,0000,13.00000,13.40000,12.70000,12.70000,587900
03/19/2008,0000,13.00000,13.05000,12.40000,12.40000,712500
03/20/2008,0000,12.30000,13.25000,12.20000,13.25000,826000
03/21/2008,0000,13.45000,13.45000,13.00000,13.00000,778100
03/24/2008,0000,13.90000,13.90000,13.30000,13.75000,779800
03/25/2008,0000,13.90000,14.30000,13.40000,13.80000,979300
03/26/2008,0000,13.80000,14.25000,13.80000,14.00000,595500
03/27/2008,0000,14.00000,14.20000,13.45000,13.50000,614800
03/28/2008,0000,13.50000,13.85000,13.40000,13.70000,379100
03/31/2008,0000,13.50000,14.00000,13.50000,13.65000,286000
04/01/2008,0000,13.90000,13.90000,13.50000,13.50000,352700
04/02/2008,0000,13.60000,13.75000,13.10000,13.30000,469700
04/03/2008,0000,13.30000,13.45000,12.90000,13.05000,417100
04/07/2008,0000,13.10000,13.95000,13.10000,13.95000,838900
04/08/2008,0000,13.95000,14.10000,13.55000,13.55000,922600
04/09/2008,0000,13.55000,13.95000,13.50000,13.50000,582700
04/10/2008,0000,13.70000,13.90000,13.65000,13.85000,748200
04/11/2008,0000,14.00000,14.20000,13.85000,14.00000,1328600
04/14/2008,0000,14.00000,14.90000,14.00000,14.45000,1477800
04/15/2008,0000,14.50000,14.90000,14.20000,14.20000,1090500
04/16/2008,0000,14.40000,14.70000,14.20000,14.35000,1106800
04/17/2008,0000,14.80000,15.35000,14.45000,15.35000,3523100
04/18/2008,0000,15.80000,16.40000,15.60000,16.40000,4303500
04/21/2008,0000,16.90000,17.15000,15.30000,15.30000,2997100
04/22/2008,0000,14.80000,15.30000,14.60000,15.00000,1279400
04/23/2008,0000,14.80000,16.05000,14.80000,15.90000,2168700
04/24/2008,0000,15.50000,17.00000,15.45000,16.90000,3083100
04/25/2008,0000,16.90000,17.50000,16.05000,16.20000,2519100
04/28/2008,0000,16.40000,16.45000,15.35000,16.00000,1220300
04/29/2008,0000,16.00000,16.40000,15.45000,15.55000,1296400
04/30/2008,0000,15.60000,15.90000,15.30000,15.30000,733600
05/02/2008,0000,15.45000,15.80000,14.80000,15.00000,1047800
05/05/2008,0000,15.00000,16.05000,15.00000,16.05000,1515800
05/06/2008,0000,16.00000,16.00000,15.40000,15.40000,908500
05/07/2008,0000,15.50000,15.70000,15.40000,15.45000,682700
05/08/2008,0000,15.45000,16.00000,15.30000,15.45000,826000
05/09/2008,0000,15.50000,15.70000,15.15000,15.15000,852400
05/12/2008,0000,15.20000,15.55000,15.05000,15.20000,803200
05/13/2008,0000,15.50000,15.50000,15.10000,15.15000,618300
05/14/2008,0000,15.20000,16.00000,15.10000,15.80000,1125000
05/15/2008,0000,15.80000,15.90000,15.30000,15.30000,1103900
05/16/2008,0000,15.50000,15.60000,15.20000,15.30000,700200
05/19/2008,0000,15.35000,15.90000,15.35000,15.50000,875200
05/20/2008,0000,15.55000,16.00000,15.30000,15.30000,1218000
05/21/2008,0000,15.30000,16.35000,15.30000,16.35000,2993000
05/22/2008,0000,16.20000,17.40000,16.00000,16.00000,3913300
05/23/2008,0000,16.20000,16.30000,15.00000,15.05000,1782600
05/26/2008,0000,15.00000,15.20000,14.10000,14.20000,1092200
05/27/2008,0000,14.20000,14.60000,14.20000,14.30000,741200
05/28/2008,0000,14.40000,14.65000,14.00000,14.00000,431700
05/29/2008,0000,13.30000,14.25000,13.10000,13.35000,1054800
05/30/2008,0000,13.35000,13.60000,12.95000,13.10000,970500
06/02/2008,0000,13.15000,13.60000,13.15000,13.40000,411800
06/03/2008,0000,13.30000,13.65000,13.25000,13.40000,432300
06/04/2008,0000,13.45000,13.60000,13.05000,13.15000,466800
06/05/2008,0000,13.20000,13.45000,13.20000,13.30000,336300
06/06/2008,0000,13.55000,13.55000,13.20000,13.20000,366800
06/09/2008,0000,13.20000,13.20000,12.85000,13.00000,314100
06/10/2008,0000,13.30000,13.55000,13.00000,13.00000,404800
06/11/2008,0000,13.40000,13.40000,12.50000,12.50000,430000
06/12/2008,0000,12.50000,12.50000,11.65000,11.65000,458600
06/13/2008,0000,11.20000,12.45000,11.20000,12.30000,493100
06/16/2008,0000,12.30000,12.70000,12.10000,12.10000,351600
06/17/2008,0000,12.15000,12.20000,11.70000,12.00000,233400
06/18/2008,0000,11.80000,12.65000,11.80000,12.40000,442200
06/19/2008,0000,12.40000,12.70000,12.20000,12.45000,328200
06/20/2008,0000,12.65000,12.65000,12.00000,12.00000,294800
06/23/2008,0000,11.60000,11.85000,11.40000,11.60000,245700
06/24/2008,0000,11.65000,12.00000,11.45000,11.45000,224000
06/25/2008,0000,11.50000,11.65000,11.05000,11.40000,344500
06/26/2008,0000,11.45000,11.80000,11.45000,11.55000,249200
06/27/2008,0000,10.75000,11.00000,10.75000,10.75000,384900
06/30/2008,0000,10.75000,11.05000,10.00000,10.00000,332300
07/01/2008,0000,10.00000,10.00000,9.30000,9.30000,524100
07/02/2008,0000,9.30000,9.60000,9.14000,9.38000,448100
07/03/2008,0000,8.80000,9.98000,8.80000,9.98000,888600
07/04/2008,0000,10.00000,10.20000,9.30000,9.30000,482600
07/07/2008,0000,9.28000,9.79000,9.12000,9.38000,331700
07/08/2008,0000,9.41000,9.85000,9.20000,9.25000,387200
07/09/2008,0000,9.50000,9.58000,9.20000,9.24000,250300
07/10/2008,0000,9.24000,9.40000,8.92000,9.15000,294200
07/11/2008,0000,9.40000,9.79000,9.20000,9.79000,496100
07/14/2008,0000,9.95000,10.45000,9.95000,10.45000,594400
07/15/2008,0000,10.60000,10.90000,9.80000,10.10000,1048300
07/16/2008,0000,10.30000,10.50000,9.70000,10.10000,492600
07/17/2008,0000,10.60000,10.60000,10.00000,10.00000,431700
07/18/2008,0000,10.10000,10.30000,9.30000,9.31000,472100
07/21/2008,0000,9.35000,9.96000,9.35000,9.57000,239800
07/22/2008,0000,9.70000,9.93000,9.50000,9.65000,152100
07/23/2008,0000,9.95000,10.30000,9.86000,10.30000,726600
07/24/2008,0000,10.60000,10.60000,10.10000,10.20000,620700
07/25/2008,0000,9.85000,10.35000,9.85000,10.20000,308900
07/29/2008,0000,9.90000,10.10000,9.80000,9.92000,214100
07/30/2008,0000,10.00000,10.30000,10.00000,10.00000,238600
07/31/2008,0000,10.20000,10.20000,9.85000,9.85000,212300
08/01/2008,0000,9.70000,9.85000,9.30000,9.50000,225800
08/04/2008,0000,9.64000,9.85000,9.50000,9.52000,115800
08/05/2008,0000,9.68000,9.68000,9.10000,9.18000,213500
08/06/2008,0000,9.30000,9.42000,9.20000,9.30000,208200
08/07/2008,0000,9.32000,9.67000,9.30000,9.33000,209400
08/08/2008,0000,9.45000,9.65000,9.35000,9.53000,227500
08/11/2008,0000,9.80000,10.15000,9.50000,10.15000,157900
08/12/2008,0000,10.15000,10.30000,9.81000,9.85000,531200
08/13/2008,0000,9.85000,9.96000,9.78000,9.80000,197100
08/14/2008,0000,9.80000,10.15000,9.80000,10.00000,311800
08/15/2008,0000,10.05000,10.20000,9.85000,9.85000,237500
08/18/2008,0000,9.90000,9.90000,9.41000,9.45000,190100
08/19/2008,0000,9.42000,9.55000,9.21000,9.40000,132800
08/20/2008,0000,9.30000,9.54000,9.30000,9.40000,97100
08/21/2008,0000,9.40000,9.47000,9.21000,9.22000,162000
08/22/2008,0000,9.22000,9.30000,9.15000,9.20000,185400
08/25/2008,0000,9.25000,9.30000,9.11000,9.15000,113400
08/26/2008,0000,9.16000,9.20000,8.95000,8.95000,149100
08/27/2008,0000,8.80000,9.08000,8.80000,9.00000,135100
08/28/2008,0000,9.00000,9.10000,8.87000,8.99000,172500
08/29/2008,0000,9.00000,9.14000,8.90000,8.91000,172500
09/01/2008,0000,8.99000,8.99000,8.50000,8.53000,229900
09/02/2008,0000,8.53000,8.59000,8.01000,8.12000,231600
09/03/2008,0000,8.12000,8.19000,7.56000,7.69000,297200
09/04/2008,0000,7.69000,7.69000,7.16000,7.16000,183100
09/05/2008,0000,6.66000,6.95000,6.66000,6.66000,340400
09/08/2008,0000,6.99000,7.12000,6.99000,7.12000,105800
09/09/2008,0000,7.50000,7.50000,6.75000,6.75000,150300
09/10/2008,0000,6.40000,7.18000,6.40000,7.02000,123400
09/11/2008,0000,7.02000,7.20000,6.55000,6.62000,140400
09/12/2008,0000,7.08000,7.08000,6.50000,7.08000,286600
09/15/2008,0000,7.10000,7.10000,6.61000,6.63000,158500
09/16/2008,0000,6.17000,6.25000,6.17000,6.17000,238600
09/17/2008,0000,6.17000,6.58000,5.74000,5.74000,300700
09/18/2008,0000,5.34000,5.34000,5.34000,5.34000,95300
09/19/2008,0000,5.68000,5.71000,5.40000,5.71000,376700
09/22/2008,0000,6.00000,6.10000,5.75000,6.10000,348000
09/23/2008,0000,5.70000,6.50000,5.70000,6.42000,289000
09/24/2008,0000,6.40000,6.86000,6.30000,6.80000,383200
09/25/2008,0000,6.70000,6.97000,6.55000,6.57000,256800
09/26/2008,0000,6.74000,6.78000,6.12000,6.12000,357400
09/30/2008,0000,5.70000,5.80000,5.70000,5.79000,217000
10/01/2008,0000,5.95000,6.00000,5.74000,5.95000,183100
10/02/2008,0000,5.70000,6.18000,5.70000,5.90000,177800
10/03/2008,0000,5.72000,6.30000,5.71000,6.30000,150300
10/06/2008,0000,6.12000,6.25000,5.97000,5.97000,124000
10/07/2008,0000,5.80000,6.01000,5.61000,5.97000,195400
10/08/2008,0000,5.80000,6.01000,5.56000,5.60000,182500
10/09/2008,0000,5.60000,5.80000,5.45000,5.50000,174900
10/13/2008,0000,5.31000,5.34000,5.31000,5.31000,68400
10/14/2008,0000,5.68000,5.68000,5.60000,5.68000,117500
10/15/2008,0000,5.82000,5.88000,5.68000,5.88000,218800
10/16/2008,0000,5.68000,5.80000,5.68000,5.68000,144500
10/17/2008,0000,5.78000,5.80000,5.49000,5.71000,155600
10/20/2008,0000,5.54000,5.70000,5.52000,5.62000,119900
10/21/2008,0000,5.62000,6.01000,5.62000,6.01000,628300
10/22/2008,0000,6.20000,6.43000,6.20000,6.43000,459200
10/23/2008,0000,6.86000,6.88000,6.50000,6.88000,1599400
10/24/2008,0000,7.29000,7.36000,7.10000,7.36000,1120300
10/27/2008,0000,7.82000,7.87000,6.85000,6.85000,1427400
10/28/2008,0000,6.38000,6.38000,6.38000,6.38000,403000
10/29/2008,0000,6.82000,6.82000,6.55000,6.82000,1263600
10/30/2008,0000,6.90000,7.29000,6.90000,7.29000,513000
10/31/2008,0000,7.50000,7.80000,6.91000,6.95000,1199900
11/03/2008,0000,6.47000,6.95000,6.47000,6.95000,951800
11/04/2008,0000,6.90000,7.43000,6.76000,7.43000,1292900
11/05/2008,0000,7.53000,7.63000,7.00000,7.16000,1284100
11/06/2008,0000,6.66000,6.90000,6.66000,6.68000,1041300
11/07/2008,0000,6.37000,7.14000,6.37000,7.14000,1036100
11/10/2008,0000,7.25000,7.44000,7.02000,7.16000,862900
11/11/2008,0000,6.85000,7.50000,6.85000,7.05000,522400
11/12/2008,0000,7.05000,7.30000,7.05000,7.30000,489600
11/13/2008,0000,7.01000,7.29000,6.80000,6.95000,657500
11/14/2008,0000,7.10000,7.30000,6.90000,6.94000,431700
11/17/2008,0000,6.92000,7.29000,6.90000,7.15000,507800
11/18/2008,0000,7.20000,7.23000,6.65000,6.82000,518300
11/19/2008,0000,6.82000,6.97000,6.35000,6.35000,673300
11/20/2008,0000,5.91000,6.09000,5.91000,5.91000,453900
11/21/2008,0000,5.50000,5.88000,5.50000,5.62000,494300
11/24/2008,0000,5.80000,5.83000,5.62000,5.75000,255000
11/25/2008,0000,6.09000,6.09000,5.75000,5.76000,206500
11/26/2008,0000,5.80000,5.93000,5.77000,5.78000,211700
11/27/2008,0000,5.91000,6.16000,5.87000,6.07000,359800
11/28/2008,0000,6.09000,6.15000,6.01000,6.04000,267300
12/01/2008,0000,6.05000,6.12000,5.96000,6.09000,323500
12/02/2008,0000,5.81000,5.90000,5.67000,5.68000,356200
12/03/2008,0000,5.79000,5.86000,5.70000,5.80000,262000
12/04/2008,0000,5.92000,5.92000,5.60000,5.62000,169600
12/05/2008,0000,5.91000,6.01000,5.80000,6.01000,405400
12/08/2008,0000,6.38000,6.40000,6.22000,6.30000,603100
12/09/2008,0000,6.35000,6.38000,6.00000,6.00000,508400
12/10/2008,0000,6.12000,6.42000,6.12000,6.32000,713700
12/11/2008,0000,6.35000,6.60000,6.10000,6.10000,670400
12/12/2008,0000,6.10000,6.28000,5.78000,5.98000,468600
12/15/2008,0000,6.00000,6.20000,6.00000,6.07000,226900
12/16/2008,0000,6.08000,6.20000,6.01000,6.05000,203000
12/17/2008,0000,6.16000,6.25000,6.06000,6.06000,498400
12/18/2008,0000,6.10000,6.19000,6.06000,6.18000,377900
12/19/2008,0000,6.15000,6.39000,6.02000,6.19000,493700
12/22/2008,0000,6.19000,6.28000,5.92000,5.97000,384300
12/23/2008,0000,5.97000,5.97000,5.70000,5.81000,372000
12/24/2008,0000,5.70000,5.99000,5.70000,5.85000,154400
12/25/2008,0000,5.87000,6.05000,5.86000,5.96000,161400
12/26/2008,0000,5.96000,6.10000,5.90000,5.90000,170800
12/29/2008,0000,5.90000,5.95000,5.80000,5.88000,149100
12/30/2008,0000,5.93000,6.01000,5.91000,6.01000,294800
12/31/2008,0000,6.13000,6.43000,5.93000,6.40000,1108000
01/05/2009,0000,6.50000,6.55000,6.30000,6.30000,830100
01/06/2009,0000,6.31000,6.39000,6.25000,6.26000,273200
01/07/2009,0000,6.30000,6.38000,6.25000,6.27000,239200
01/08/2009,0000,6.24000,6.24000,5.97000,5.97000,283100
01/09/2009,0000,6.05000,6.09000,5.99000,6.08000,162600
01/12/2009,0000,5.99000,6.00000,5.90000,5.90000,133900
01/13/2009,0000,5.90000,6.03000,5.82000,6.00000,116400
01/14/2009,0000,5.98000,6.05000,5.90000,5.90000,122200
01/15/2009,0000,5.81000,5.84000,5.60000,5.62000,178400
01/16/2009,0000,5.62000,5.62000,5.32000,5.62000,225800
01/19/2009,0000,5.63000,5.65000,5.45000,5.48000,131000
01/20/2009,0000,5.33000,5.47000,5.24000,5.30000,210000
01/21/2009,0000,5.20000,5.25000,5.02000,5.07000,289500
02/02/2009,0000,5.09000,5.25000,5.07000,5.18000,91200
02/03/2009,0000,5.18000,5.18000,5.03000,5.17000,109400
02/04/2009,0000,5.20000,5.23000,5.13000,5.13000,153800
02/05/2009,0000,5.12000,5.21000,5.08000,5.17000,92400
02/06/2009,0000,5.20000,5.52000,5.19000,5.52000,370900
02/09/2009,0000,5.60000,5.60000,5.26000,5.29000,260900
02/10/2009,0000,5.20000,5.31000,5.20000,5.23000,151500
02/11/2009,0000,5.20000,5.55000,5.20000,5.50000,549900
02/12/2009,0000,5.50000,5.79000,5.40000,5.50000,276700
02/13/2009,0000,5.50000,5.64000,5.40000,5.49000,170800
02/16/2009,0000,5.50000,5.50000,5.36000,5.40000,131600
02/17/2009,0000,5.38000,5.54000,5.36000,5.36000,199400
02/18/2009,0000,5.36000,5.69000,5.31000,5.43000,164900
02/19/2009,0000,5.50000,5.50000,5.30000,5.37000,311800
02/20/2009,0000,5.35000,5.36000,5.20000,5.21000,249200
02/23/2009,0000,5.21000,5.30000,5.16000,5.25000,116400
02/24/2009,0000,5.18000,5.28000,5.18000,5.20000,93000
02/25/2009,0000,5.25000,5.33000,5.22000,5.22000,102900
02/26/2009,0000,5.23000,5.23000,5.16000,5.18000,90600
02/27/2009,0000,5.16000,5.35000,5.12000,5.32000,238100
03/02/2009,0000,5.29000,5.29000,5.11000,5.11000,181900
03/03/2009,0000,5.09000,5.09000,4.84000,5.00000,148000
03/04/2009,0000,5.00000,5.10000,5.00000,5.08000,117500
03/05/2009,0000,5.20000,5.32000,5.16000,5.26000,234000
03/06/2009,0000,5.01000,5.45000,5.01000,5.30000,274900
03/09/2009,0000,5.30000,5.38000,5.20000,5.30000,141500
03/10/2009,0000,5.38000,5.67000,5.31000,5.67000,607800
03/11/2009,0000,6.06000,6.06000,5.80000,6.06000,963500
03/12/2009,0000,6.34000,6.36000,5.82000,6.06000,903800
03/13/2009,0000,6.00000,6.10000,6.00000,6.03000,558700
03/16/2009,0000,6.07000,6.40000,6.07000,6.35000,581500
03/17/2009,0000,6.10000,6.28000,6.10000,6.26000,391900
03/18/2009,0000,6.40000,6.40000,6.16000,6.27000,306500
03/19/2009,0000,6.35000,6.60000,6.25000,6.32000,556300
03/20/2009,0000,6.34000,6.50000,6.03000,6.03000,386100
03/23/2009,0000,6.19000,6.45000,6.15000,6.45000,359800
03/24/2009,0000,6.90000,6.90000,6.72000,6.90000,1683700
03/25/2009,0000,6.89000,7.15000,6.42000,6.90000,1259000
03/26/2009,0000,7.38000,7.38000,7.38000,7.38000,652900
03/27/2009,0000,7.89000,7.89000,7.89000,7.89000,607200
03/30/2009,0000,8.44000,8.44000,8.16000,8.44000,3939000
03/31/2009,0000,8.14000,8.49000,7.90000,8.15000,1822900
04/01/2009,0000,8.15000,8.72000,8.15000,8.72000,1763800
04/02/2009,0000,8.92000,9.20000,8.65000,8.96000,1761500
04/03/2009,0000,8.94000,9.10000,8.51000,8.53000,1521600
04/06/2009,0000,8.53000,8.65000,8.32000,8.32000,981600
04/07/2009,0000,8.32000,8.90000,8.32000,8.90000,2059900
04/08/2009,0000,8.80000,9.50000,8.75000,8.80000,2233600
04/09/2009,0000,9.10000,9.20000,8.90000,8.95000,1324500
04/10/2009,0000,9.05000,9.20000,8.70000,9.00000,1216200
04/13/2009,0000,9.20000,9.20000,8.81000,8.85000,1220900
04/14/2009,0000,8.85000,9.19000,8.85000,8.88000,1088700
04/15/2009,0000,8.80000,9.15000,8.80000,8.82000,1056500
04/16/2009,0000,8.90000,9.05000,8.75000,8.76000,1125000
04/17/2009,0000,8.80000,8.93000,8.15000,8.15000,1503500
04/20/2009,0000,7.80000,8.09000,7.58000,7.58000,1150700
04/21/2009,0000,7.10000,8.11000,7.10000,8.05000,693800
04/22/2009,0000,8.05000,8.25000,8.00000,8.00000,706700
04/23/2009,0000,8.00000,8.20000,7.80000,7.90000,924300
04/24/2009,0000,7.35000,7.90000,7.35000,7.68000,1521100
04/27/2009,0000,8.00000,8.17000,7.85000,7.90000,1431000
04/28/2009,0000,8.00000,8.10000,7.35000,7.35000,1157700
04/29/2009,0000,7.25000,7.30000,6.85000,6.86000,691500
04/30/2009,0000,7.03000,7.34000,7.00000,7.34000,1035500
05/04/2009,0000,7.10000,7.50000,7.10000,7.30000,1162400
05/05/2009,0000,7.20000,7.40000,6.79000,6.79000,1239100
05/06/2009,0000,6.40000,6.79000,6.40000,6.43000,1431000
05/07/2009,0000,6.43000,6.88000,6.43000,6.88000,675100
05/08/2009,0000,7.36000,7.36000,7.20000,7.36000,2059900
05/11/2009,0000,7.46000,7.55000,7.20000,7.23000,1164800
05/12/2009,0000,7.15000,7.20000,6.75000,6.80000,845900
05/13/2009,0000,6.80000,7.19000,6.80000,7.19000,641700
05/14/2009,0000,7.00000,7.14000,6.87000,6.91000,485500
05/15/2009,0000,7.00000,7.19000,6.90000,6.95000,500200
05/18/2009,0000,7.20000,7.25000,6.90000,7.05000,479100
05/19/2009,0000,7.05000,7.20000,6.92000,6.97000,661000
05/20/2009,0000,6.97000,7.45000,6.90000,7.45000,1683700
05/21/2009,0000,7.85000,7.85000,7.22000,7.33000,1473100
05/22/2009,0000,7.29000,7.49000,7.12000,7.17000,888000
05/25/2009,0000,7.20000,7.35000,7.07000,7.16000,658100
05/26/2009,0000,7.16000,7.45000,7.12000,7.16000,832500
05/27/2009,0000,7.24000,7.33000,7.17000,7.20000,785100
06/01/2009,0000,7.29000,7.50000,7.10000,7.35000,1014400
06/02/2009,0000,7.40000,7.60000,7.35000,7.37000,1235000
06/03/2009,0000,7.37000,7.37000,6.90000,7.00000,748800
06/04/2009,0000,6.68000,6.98000,6.58000,6.86000,1364300
06/05/2009,0000,6.85000,6.91000,6.72000,6.81000,609600
06/08/2009,0000,6.87000,6.88000,6.57000,6.57000,479100
06/09/2009,0000,6.70000,6.79000,6.20000,6.20000,484400
06/10/2009,0000,6.33000,6.34000,6.00000,6.02000,523000
06/11/2009,0000,6.00000,6.17000,5.86000,6.11000,379100
06/12/2009,0000,6.16000,6.39000,6.11000,6.13000,341000
06/15/2009,0000,6.00000,6.09000,5.71000,5.71000,604300
06/16/2009,0000,5.71000,5.71000,5.45000,5.65000,289000
06/17/2009,0000,5.65000,5.80000,5.60000,5.68000,287800
06/18/2009,0000,5.65000,5.79000,5.51000,5.57000,215200
06/19/2009,0000,5.57000,5.65000,5.57000,5.61000,341000
06/22/2009,0000,5.63000,5.73000,5.48000,5.68000,194200
06/23/2009,0000,5.55000,5.66000,5.40000,5.60000,214100
06/24/2009,0000,5.46000,5.86000,5.46000,5.86000,491400
06/25/2009,0000,5.95000,5.97000,5.80000,5.80000,264400
06/26/2009,0000,5.90000,6.20000,5.80000,6.20000,550500
06/29/2009,0000,6.63000,6.63000,6.63000,6.63000,775100
06/30/2009,0000,6.68000,6.68000,6.17000,6.20000,1186400
07/01/2009,0000,6.20000,6.28000,6.02000,6.17000,313500
07/02/2009,0000,6.20000,6.31000,6.18000,6.28000,484900
07/03/2009,0000,6.28000,6.60000,6.22000,6.35000,414700
07/06/2009,0000,6.37000,6.50000,6.25000,6.38000,421200
07/07/2009,0000,6.41000,6.47000,6.21000,6.24000,350400
07/08/2009,0000,6.25000,6.35000,6.23000,6.26000,205300
07/09/2009,0000,6.30000,6.69000,6.30000,6.69000,1068800
07/10/2009,0000,6.69000,6.77000,6.45000,6.46000,998600
07/13/2009,0000,6.32000,6.50000,6.05000,6.05000,373200
07/14/2009,0000,6.12000,6.36000,6.12000,6.20000,446900
07/15/2009,0000,6.20000,6.37000,6.20000,6.25000,303600
07/16/2009,0000,6.32000,6.59000,6.25000,6.38000,315300
07/17/2009,0000,6.37000,6.56000,6.30000,6.50000,457500
07/20/2009,0000,6.51000,6.89000,6.51000,6.68000,867600
07/21/2009,0000,6.70000,6.72000,6.45000,6.48000,547000
07/22/2009,0000,6.60000,6.60000,6.40000,6.45000,270200
07/23/2009,0000,6.43000,6.58000,6.36000,6.41000,346900
07/24/2009,0000,6.56000,6.60000,6.41000,6.45000,396600
07/27/2009,0000,6.40000,6.49000,6.27000,6.44000,272000
07/28/2009,0000,6.31000,6.59000,6.31000,6.55000,482600
07/29/2009,0000,6.52000,6.60000,6.43000,6.49000,372000
07/30/2009,0000,6.43000,6.89000,6.43000,6.76000,909700
07/31/2009,0000,6.76000,7.00000,6.71000,6.80000,1081700
08/03/2009,0000,6.94000,7.27000,6.91000,7.27000,2083900
08/04/2009,0000,7.48000,7.48000,6.81000,6.88000,1549100
08/05/2009,0000,6.95000,6.96000,6.56000,6.66000,513000
08/06/2009,0000,6.45000,6.65000,6.45000,6.50000,490800
08/10/2009,0000,6.53000,6.82000,6.51000,6.69000,266700
08/11/2009,0000,6.65000,6.69000,6.45000,6.57000,335200
08/12/2009,0000,6.50000,6.70000,6.50000,6.61000,281900
08/13/2009,0000,6.52000,6.65000,6.52000,6.62000,250300
08/14/2009,0000,6.68000,6.70000,6.56000,6.61000,328700
08/17/2009,0000,6.56000,6.68000,6.51000,6.52000,183100
08/18/2009,0000,6.42000,6.50000,6.11000,6.35000,293600
08/19/2009,0000,6.39000,6.39000,6.23000,6.23000,156700
08/20/2009,0000,6.25000,6.25000,6.01000,6.13000,231000
08/21/2009,0000,6.25000,6.48000,6.17000,6.18000,342800
08/24/2009,0000,6.29000,6.42000,6.23000,6.38000,281400
08/25/2009,0000,6.43000,6.78000,6.38000,6.43000,517100
08/26/2009,0000,6.43000,6.88000,6.43000,6.88000,1105700
08/27/2009,0000,7.05000,7.30000,6.91000,6.98000,2905300
08/28/2009,0000,7.00000,7.00000,6.57000,6.60000,792700
08/31/2009,0000,6.62000,6.80000,6.62000,6.62000,448700
09/01/2009,0000,6.62000,6.67000,6.46000,6.50000,511300
09/02/2009,0000,6.54000,6.62000,6.50000,6.52000,225800
09/03/2009,0000,6.43000,6.57000,6.43000,6.52000,486700
09/04/2009,0000,6.52000,6.60000,6.31000,6.35000,451600
09/07/2009,0000,6.31000,6.57000,6.31000,6.46000,242200
09/08/2009,0000,6.46000,6.56000,6.40000,6.41000,370300
09/09/2009,0000,6.56000,6.56000,6.41000,6.43000,295400
09/10/2009,0000,6.52000,6.52000,6.35000,6.38000,303000
09/11/2009,0000,6.35000,6.48000,6.35000,6.40000,284300
09/14/2009,0000,6.40000,6.46000,6.38000,6.40000,181300
09/15/2009,0000,6.50000,6.66000,6.40000,6.54000,511900
09/16/2009,0000,6.60000,6.74000,6.54000,6.66000,611300
09/17/2009,0000,6.79000,6.79000,6.48000,6.51000,537600
09/18/2009,0000,6.51000,6.57000,6.41000,6.50000,411800
09/21/2009,0000,6.41000,6.54000,6.41000,6.47000,418300
09/22/2009,0000,6.50000,6.92000,6.50000,6.92000,2179800
09/23/2009,0000,6.90000,6.90000,6.50000,6.50000,1494100
09/24/2009,0000,6.47000,6.58000,6.47000,6.51000,432900
09/25/2009,0000,6.50000,6.68000,6.49000,6.52000,291300
09/28/2009,0000,6.51000,6.54000,6.42000,6.42000,354500
09/29/2009,0000,6.46000,6.51000,6.43000,6.44000,249200
09/30/2009,0000,6.45000,6.54000,6.43000,6.47000,342200
10/01/2009,0000,6.48000,6.57000,6.43000,6.47000,342800
10/02/2009,0000,6.45000,6.83000,6.35000,6.54000,1043700
10/05/2009,0000,6.70000,6.80000,6.63000,6.66000,628900
10/06/2009,0000,6.75000,6.75000,6.55000,6.60000,829000
10/07/2009,0000,6.65000,6.65000,6.51000,6.60000,621300
10/08/2009,0000,6.60000,6.69000,6.55000,6.60000,441100
10/09/2009,0000,6.65000,6.65000,6.56000,6.58000,359200
10/12/2009,0000,6.61000,6.69000,6.53000,6.64000,588500
10/13/2009,0000,6.60000,6.68000,6.55000,6.60000,352100
10/14/2009,0000,6.66000,6.87000,6.66000,6.80000,1203400
10/15/2009,0000,6.82000,6.90000,6.65000,6.68000,691500
10/16/2009,0000,6.68000,6.75000,6.59000,6.67000,381400
10/19/2009,0000,6.69000,6.73000,6.61000,6.64000,400700
10/20/2009,0000,6.67000,7.10000,6.67000,7.08000,2528500
10/21/2009,0000,6.94000,6.94000,6.70000,6.87000,1428000
10/22/2009,0000,6.89000,7.25000,6.80000,7.00000,1775500
10/23/2009,0000,7.15000,7.24000,6.90000,6.90000,1205700
10/26/2009,0000,6.90000,7.18000,6.90000,7.13000,1459000
10/27/2009,0000,7.21000,7.21000,7.01000,7.10000,699100
10/28/2009,0000,7.11000,7.15000,6.85000,6.89000,635300
10/29/2009,0000,6.60000,6.65000,6.41000,6.48000,968800
10/30/2009,0000,6.64000,6.69000,6.48000,6.48000,473800
11/02/2009,0000,6.40000,6.47000,6.40000,6.47000,280800
11/03/2009,0000,6.55000,6.59000,6.42000,6.45000,175500
11/04/2009,0000,6.59000,6.59000,6.49000,6.55000,329900
11/05/2009,0000,6.60000,6.75000,6.50000,6.55000,525900
11/06/2009,0000,6.70000,6.71000,6.58000,6.60000,430500
11/09/2009,0000,6.69000,6.70000,6.60000,6.67000,223400
11/10/2009,0000,6.69000,6.70000,6.60000,6.64000,462700
11/11/2009,0000,6.64000,6.68000,6.45000,6.60000,1001500
11/12/2009,0000,11.21000,11.28000,11.11000,11.20000,451600
11/13/2009,0000,11.16000,11.37000,11.13000,11.26000,384300
11/16/2009,0000,6.62000,6.75000,6.59000,6.64000,452800
11/17/2009,0000,6.71000,6.71000,6.52000,6.55000,389600
11/18/2009,0000,6.57000,6.73000,6.55000,6.73000,838300
11/19/2009,0000,6.75000,7.00000,6.60000,6.76000,967600
11/20/2009,0000,6.73000,7.19000,6.71000,7.00000,1796600
11/23/2009,0000,6.94000,7.00000,6.81000,6.94000,988100
11/24/2009,0000,6.99000,7.10000,6.86000,6.89000,1106800
11/25/2009,0000,6.89000,6.90000,6.80000,6.80000,583200
11/26/2009,0000,6.85000,6.99000,6.80000,6.85000,743000
11/27/2009,0000,6.80000,6.87000,6.62000,6.66000,637100
11/30/2009,0000,6.71000,7.01000,6.71000,6.92000,682700
12/01/2009,0000,6.91000,7.07000,6.91000,6.98000,937200
12/02/2009,0000,7.10000,7.10000,6.92000,7.02000,1576600
12/03/2009,0000,7.10000,7.51000,6.95000,7.51000,6389000
12/23/2009,0000,13.70000,13.70000,13.70000,13.70000,1036000
12/25/2009,0000,13.60000,13.60000,13.05000,13.15000,1535000
12/25/2009,0000,13.60000,13.60000,13.05000,13.15000,1535000
12/28/2009,0000,13.20000,14.05000,13.05000,14.05000,1566000
12/29/2009,1230,13.90000,14.05000,13.50000,13.60000,1066886
