DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.45000,16.88000,16.26000,16.45000,7133700
04/03/2007,0000,16.64000,16.64000,16.21000,16.21000,3583800
04/04/2007,0000,16.40000,16.68000,16.30000,16.30000,3577400
04/09/2007,0000,16.64000,16.88000,16.45000,16.78000,5451500
04/10/2007,0000,16.88000,16.88000,16.11000,16.30000,3959900
04/11/2007,0000,16.59000,16.59000,15.87000,16.02000,2423800
04/12/2007,0000,16.02000,16.78000,16.02000,16.49000,4766100
04/13/2007,0000,16.88000,17.40000,16.68000,17.26000,17068500
04/16/2007,0000,17.35000,18.35000,17.30000,18.35000,33102000
04/17/2007,0000,18.40000,19.26000,18.11000,18.35000,53059500
04/18/2007,0000,18.54000,18.92000,18.11000,18.92000,25897300
04/19/2007,0000,19.07000,19.50000,18.69000,18.92000,23582600
04/20/2007,0000,19.02000,19.16000,17.64000,17.88000,28247000
04/23/2007,0000,17.88000,17.97000,17.16000,17.54000,13673200
04/24/2007,0000,17.54000,17.88000,17.54000,17.64000,8668800
04/25/2007,0000,17.73000,18.31000,17.69000,17.73000,12604300
04/26/2007,0000,18.07000,18.07000,17.35000,17.35000,4366700
04/27/2007,0000,17.45000,17.64000,17.30000,17.49000,5652700
04/30/2007,0000,17.26000,17.49000,16.40000,16.59000,4331700
05/02/2007,0000,16.45000,17.16000,16.35000,17.16000,6550000
05/03/2007,0000,17.30000,17.35000,15.97000,16.21000,6861500
05/04/2007,0000,16.30000,16.73000,16.21000,16.59000,3041400
05/07/2007,0000,16.88000,17.11000,16.68000,17.11000,2618700
05/08/2007,0000,17.11000,17.16000,16.68000,16.68000,1479900
05/09/2007,0000,16.78000,17.07000,16.59000,16.73000,1910000
05/10/2007,0000,16.83000,16.97000,16.68000,16.78000,1193900
05/11/2007,0000,16.64000,16.73000,16.30000,16.45000,1958700
05/14/2007,0000,16.59000,16.64000,15.73000,15.92000,2952400
05/15/2007,0000,15.73000,16.16000,15.73000,16.02000,1726700
05/16/2007,0000,16.21000,16.40000,15.92000,16.21000,1907900
05/17/2007,0000,16.26000,16.35000,15.97000,15.97000,1524400
05/18/2007,0000,16.06000,16.30000,16.06000,16.11000,1202300
05/21/2007,0000,16.21000,16.78000,15.83000,16.73000,3527600
05/22/2007,0000,16.92000,17.45000,16.78000,17.26000,7263000
05/23/2007,0000,17.40000,17.64000,17.07000,17.64000,7621000
05/24/2007,0000,17.69000,17.73000,17.35000,17.35000,4459900
05/25/2007,0000,17.07000,17.59000,17.07000,17.54000,4559500
05/28/2007,0000,17.54000,17.64000,17.26000,17.26000,2699200
05/29/2007,0000,17.30000,17.64000,17.11000,17.64000,4166400
05/30/2007,0000,17.64000,17.73000,17.40000,17.45000,4898500
05/31/2007,0000,17.69000,17.69000,17.35000,17.45000,3277600
06/01/2007,0000,17.45000,17.64000,17.16000,17.54000,2592200
06/04/2007,0000,17.54000,17.54000,17.16000,17.16000,3573200
06/05/2007,0000,17.16000,17.35000,17.02000,17.11000,2494800
06/06/2007,0000,17.45000,18.02000,17.45000,17.59000,13442300
06/07/2007,0000,17.59000,17.73000,17.21000,17.21000,3105000
06/08/2007,0000,17.26000,17.49000,17.16000,17.16000,2379300
06/11/2007,0000,17.26000,17.35000,17.07000,17.07000,2122900
06/12/2007,0000,17.07000,17.30000,17.07000,17.11000,1988400
06/13/2007,0000,17.11000,17.59000,17.11000,17.26000,2332700
06/14/2007,0000,17.45000,17.49000,17.16000,17.16000,1626100
06/15/2007,0000,17.16000,17.35000,17.16000,17.16000,1735200
06/20/2007,0000,17.26000,18.11000,17.26000,17.64000,10776900
06/21/2007,0000,17.64000,18.26000,17.45000,18.11000,12319400
06/22/2007,0000,18.31000,18.35000,18.02000,18.02000,6672900
06/25/2007,0000,18.21000,18.88000,18.02000,18.59000,12176300
06/26/2007,0000,18.59000,18.78000,17.92000,17.97000,4925000
06/27/2007,0000,18.11000,18.69000,18.02000,18.21000,6813800
06/28/2007,0000,18.26000,18.59000,18.11000,18.11000,6148500
06/29/2007,0000,18.16000,18.31000,17.92000,17.97000,3892100
07/02/2007,0000,17.97000,18.50000,17.97000,18.16000,4207800
07/03/2007,0000,18.35000,18.45000,18.07000,18.07000,4890000
07/04/2007,0000,18.11000,19.02000,18.11000,18.69000,16599200
07/05/2007,0000,18.97000,19.40000,17.40000,18.59000,22949100
07/06/2007,0000,18.59000,19.12000,18.11000,19.07000,17156400
07/09/2007,0000,19.35000,19.40000,18.88000,18.88000,7883800
07/10/2007,0000,19.02000,19.07000,18.35000,18.40000,5580700
07/11/2007,0000,18.11000,18.59000,18.11000,18.21000,5086000
07/12/2007,0000,18.21000,18.54000,18.11000,18.35000,8129500
07/13/2007,0000,18.59000,18.88000,18.21000,18.50000,9268400
07/16/2007,0000,18.78000,19.16000,18.59000,18.59000,19733900
07/17/2007,0000,18.88000,19.12000,18.64000,18.78000,7972800
07/18/2007,0000,18.88000,19.45000,18.88000,19.26000,11191100
07/19/2007,0000,19.54000,20.40000,19.26000,19.26000,10202700
07/20/2007,0000,19.54000,19.83000,17.92000,18.69000,6756600
07/23/2007,0000,18.64000,19.26000,18.31000,18.45000,5366700
07/24/2007,0000,18.78000,18.78000,18.11000,18.16000,6287300
07/25/2007,0000,18.16000,18.78000,18.16000,18.45000,4525600
07/26/2007,0000,18.69000,19.07000,18.16000,18.16000,7181400
07/27/2007,0000,18.11000,18.78000,17.92000,18.31000,6989700
07/30/2007,0000,18.31000,18.78000,18.21000,18.26000,4515000
07/31/2007,0000,18.59000,19.02000,18.31000,18.78000,9276800
08/01/2007,0000,18.64000,19.54000,18.02000,18.02000,8213200
08/02/2007,0000,18.21000,18.40000,16.78000,17.16000,5546800
08/03/2007,0000,17.45000,17.73000,17.26000,17.26000,1842200
08/06/2007,0000,16.06000,17.16000,16.06000,16.30000,3456700
08/07/2007,0000,16.59000,16.68000,16.26000,16.26000,1647300
08/08/2007,0000,16.40000,17.07000,16.35000,16.88000,1985200
08/09/2007,0000,17.16000,17.30000,16.97000,17.07000,1947100
08/10/2007,0000,16.97000,16.97000,16.49000,16.88000,1882400
08/13/2007,0000,17.16000,18.02000,17.02000,18.02000,8022600
08/14/2007,0000,17.64000,18.54000,17.64000,17.73000,7382700
08/15/2007,0000,17.64000,18.11000,16.49000,16.54000,3567900
08/16/2007,0000,16.21000,16.68000,15.40000,15.40000,4356100
08/17/2007,0000,15.40000,15.64000,14.35000,15.40000,3451400
08/20/2007,0000,16.30000,16.30000,15.73000,16.06000,1796600
08/21/2007,0000,16.21000,16.40000,15.73000,15.73000,2168500
08/22/2007,0000,15.73000,16.06000,15.35000,15.73000,1435400
08/23/2007,0000,16.16000,16.16000,15.87000,15.97000,1277500
08/24/2007,0000,16.02000,16.02000,15.64000,15.64000,1667400
08/27/2007,0000,16.21000,16.45000,15.92000,16.02000,2746900
08/28/2007,0000,16.21000,16.30000,16.02000,16.30000,1436500
08/29/2007,0000,16.16000,16.21000,15.78000,16.16000,1156800
08/30/2007,0000,16.49000,16.88000,16.30000,16.45000,2746900
08/31/2007,0000,16.54000,16.64000,16.35000,16.54000,1297700
09/03/2007,0000,16.68000,16.83000,16.40000,16.78000,2210900
09/04/2007,0000,16.97000,17.07000,16.30000,16.40000,1788200
09/05/2007,0000,16.54000,16.54000,16.02000,16.02000,1606000
09/06/2007,0000,16.11000,16.21000,15.83000,16.02000,912100
09/07/2007,0000,16.21000,16.30000,15.92000,15.92000,953400
09/10/2007,0000,15.73000,16.30000,15.73000,16.11000,1170600
09/11/2007,0000,16.40000,16.40000,16.11000,16.30000,980900
09/12/2007,0000,16.40000,16.49000,16.21000,16.21000,1340100
09/13/2007,0000,16.40000,16.54000,16.21000,16.21000,1477800
09/14/2007,0000,16.45000,16.45000,16.11000,16.11000,1044500
09/17/2007,0000,16.21000,16.40000,16.16000,16.21000,1614400
09/19/2007,0000,15.85000,16.35000,15.80000,15.80000,2280500
09/20/2007,0000,16.05000,16.40000,16.05000,16.15000,2051300
09/21/2007,0000,16.30000,17.00000,16.25000,17.00000,2937000
09/26/2007,0000,17.60000,17.70000,17.20000,17.30000,2882500
09/27/2007,0000,17.50000,17.50000,16.95000,17.05000,2022000
09/28/2007,0000,17.30000,17.35000,17.05000,17.05000,1735100
10/01/2007,0000,18.90000,19.35000,18.60000,19.20000,7952700
10/02/2007,0000,19.20000,19.20000,18.00000,18.30000,5785200
10/03/2007,0000,18.50000,19.00000,18.20000,18.20000,4022800
10/04/2007,0000,18.50000,18.55000,17.60000,17.85000,2570400
10/05/2007,0000,17.85000,18.60000,17.80000,18.45000,2449200
10/08/2007,0000,18.60000,18.80000,18.05000,18.20000,1550300
10/09/2007,0000,18.20000,18.20000,17.20000,17.40000,2445200
10/11/2007,0000,17.25000,18.00000,17.25000,17.95000,1471500
10/12/2007,0000,17.80000,18.10000,17.50000,17.50000,1500800
10/15/2007,0000,17.60000,17.80000,17.05000,17.15000,1144300
10/16/2007,0000,17.00000,17.20000,16.80000,17.05000,978600
10/17/2007,0000,17.05000,17.20000,16.80000,16.80000,1216000
10/18/2007,0000,16.80000,16.95000,16.55000,16.55000,1504900
10/19/2007,0000,16.55000,16.85000,16.55000,16.70000,1060500
10/22/2007,0000,15.90000,16.40000,15.90000,16.05000,841300
10/23/2007,0000,16.05000,16.25000,16.05000,16.10000,811000
10/24/2007,0000,16.30000,17.00000,16.20000,16.60000,1302900
10/25/2007,0000,16.80000,16.95000,16.55000,16.90000,947300
10/26/2007,0000,16.60000,17.00000,16.60000,16.60000,1811900
10/29/2007,0000,16.60000,16.80000,16.30000,16.40000,1326100
10/30/2007,0000,16.45000,17.50000,16.45000,17.50000,6853800
10/31/2007,0000,17.85000,18.50000,17.80000,18.15000,8081000
11/01/2007,0000,18.80000,18.80000,17.60000,17.70000,5019700
11/02/2007,0000,17.00000,17.60000,16.80000,16.80000,2817900
11/05/2007,0000,16.80000,17.10000,16.50000,16.75000,2030100
11/06/2007,0000,16.80000,17.10000,16.80000,16.95000,1278600
11/07/2007,0000,17.00000,17.95000,17.00000,17.55000,3251100
11/08/2007,0000,17.00000,17.20000,16.50000,16.50000,2565400
11/09/2007,0000,16.50000,16.90000,15.80000,16.15000,2114900
11/12/2007,0000,15.65000,15.65000,15.05000,15.05000,2587600
11/13/2007,0000,14.70000,15.15000,14.00000,14.60000,3931900
11/14/2007,0000,15.00000,15.40000,14.90000,15.30000,1669500
11/15/2007,0000,15.30000,15.65000,15.20000,15.45000,1061500
11/16/2007,0000,14.95000,15.05000,14.50000,15.05000,920100
11/19/2007,0000,15.30000,15.45000,15.00000,15.10000,800900
11/20/2007,0000,14.80000,15.30000,14.50000,15.30000,1663400
11/21/2007,0000,15.30000,15.30000,14.80000,14.80000,857400
11/22/2007,0000,14.60000,15.00000,14.60000,14.75000,694800
11/23/2007,0000,15.00000,15.00000,14.05000,14.05000,1174600
11/26/2007,0000,14.20000,14.20000,13.60000,13.70000,1936100
11/27/2007,0000,13.35000,13.40000,12.75000,12.80000,3032000
11/28/2007,0000,12.95000,13.10000,12.50000,12.55000,1539200
11/29/2007,0000,12.70000,13.05000,12.70000,12.80000,1399800
11/30/2007,0000,12.95000,13.50000,12.80000,13.50000,1421000
12/03/2007,0000,13.60000,14.00000,13.25000,13.90000,2092700
12/04/2007,0000,13.90000,14.30000,13.70000,14.00000,1481600
12/05/2007,0000,13.95000,14.20000,13.85000,14.05000,1057400
12/06/2007,0000,14.30000,14.30000,13.85000,13.85000,1046300
12/07/2007,0000,14.00000,14.10000,13.85000,13.85000,603900
12/10/2007,0000,13.85000,14.15000,13.65000,13.85000,1266500
12/11/2007,0000,13.95000,14.05000,13.85000,13.95000,782700
12/12/2007,0000,13.50000,13.85000,13.50000,13.80000,839300
12/13/2007,0000,13.70000,14.05000,13.05000,13.05000,1338200
12/14/2007,0000,13.05000,13.05000,12.55000,12.80000,2473400
12/17/2007,0000,13.00000,13.30000,12.05000,12.05000,2345200
12/18/2007,0000,11.80000,12.30000,11.50000,11.90000,3221900
12/19/2007,0000,12.00000,12.70000,12.00000,12.70000,2671400
12/20/2007,0000,13.10000,13.10000,12.55000,12.75000,1913900
12/21/2007,0000,12.85000,13.10000,12.50000,12.50000,2198700
12/24/2007,0000,12.75000,13.10000,12.70000,12.90000,869600
12/25/2007,0000,13.05000,13.05000,12.65000,13.00000,1225100
12/26/2007,0000,13.00000,13.00000,12.75000,12.90000,569600
12/27/2007,0000,13.00000,13.40000,12.90000,13.25000,1449300
12/28/2007,0000,13.20000,13.80000,13.10000,13.70000,1591700
12/31/2007,0000,13.90000,14.65000,13.80000,14.65000,3709700
01/02/2008,0000,15.10000,15.60000,14.60000,14.60000,5562000
01/03/2008,0000,14.10000,14.80000,14.05000,14.80000,2523900
01/04/2008,0000,14.65000,15.30000,14.60000,15.25000,3227900
01/07/2008,0000,14.90000,15.00000,14.55000,14.85000,2604700
01/08/2008,0000,15.00000,15.30000,14.70000,14.85000,3345100
01/09/2008,0000,14.50000,15.00000,14.40000,14.85000,1442200
01/10/2008,0000,15.30000,15.80000,15.00000,15.45000,4951000
01/11/2008,0000,15.75000,15.75000,15.20000,15.25000,2133100
01/14/2008,0000,15.80000,15.90000,15.30000,15.85000,4504600
01/15/2008,0000,16.00000,16.90000,15.90000,16.40000,5280200
01/16/2008,0000,15.85000,16.30000,15.35000,15.50000,3427900
01/17/2008,0000,15.60000,15.75000,14.80000,15.10000,1725000
01/18/2008,0000,14.60000,15.50000,14.60000,15.50000,1833100
01/21/2008,0000,15.50000,15.85000,15.40000,15.50000,1884600
01/22/2008,0000,14.45000,14.75000,14.45000,14.45000,1228100
01/23/2008,0000,14.40000,14.55000,13.45000,13.45000,2808800
01/24/2008,0000,13.80000,13.85000,13.10000,13.70000,1393800
01/25/2008,0000,13.90000,14.00000,13.75000,13.95000,974600
01/28/2008,0000,13.80000,13.85000,13.20000,13.20000,811000
01/29/2008,0000,13.45000,13.50000,13.00000,13.20000,829200
01/30/2008,0000,13.00000,13.55000,13.00000,13.40000,994800
01/31/2008,0000,13.65000,13.95000,13.30000,13.80000,1534100
02/01/2008,0000,14.10000,14.50000,13.85000,14.50000,1834100
02/12/2008,0000,14.45000,14.85000,14.10000,14.85000,1028100
02/13/2008,0000,15.15000,15.20000,14.60000,15.00000,2332000
02/14/2008,0000,15.30000,15.40000,14.85000,14.90000,1968400
02/15/2008,0000,14.75000,14.80000,14.35000,14.45000,1788700
02/18/2008,0000,14.60000,15.15000,14.60000,15.00000,2848200
02/19/2008,0000,15.20000,16.00000,15.10000,15.90000,4852000
02/20/2008,0000,15.90000,16.00000,15.35000,15.65000,2651200
02/21/2008,0000,15.70000,16.25000,15.55000,16.00000,3459200
02/22/2008,0000,15.80000,16.10000,15.75000,15.80000,1565500
02/25/2008,0000,16.00000,16.30000,15.80000,15.95000,2810800
02/26/2008,0000,16.00000,16.10000,15.45000,15.45000,2133100
02/27/2008,0000,15.70000,15.80000,15.60000,15.70000,1374600
02/29/2008,0000,15.60000,16.65000,15.55000,16.50000,4135900
03/03/2008,0000,16.30000,16.65000,15.95000,16.65000,2882500
03/04/2008,0000,16.80000,17.50000,16.75000,17.25000,5649900
03/05/2008,0000,17.35000,18.10000,16.85000,18.10000,8445600
03/06/2008,0000,18.10000,18.25000,17.70000,18.00000,5849900
03/07/2008,0000,17.80000,18.15000,17.10000,17.20000,5740800
03/10/2008,0000,17.00000,17.20000,16.05000,16.55000,4483300
03/11/2008,0000,16.10000,17.50000,16.10000,17.35000,3364300
03/12/2008,0000,17.60000,17.75000,17.10000,17.10000,3006700
03/13/2008,0000,17.00000,17.15000,16.50000,16.75000,1257400
03/14/2008,0000,16.75000,16.95000,16.45000,16.75000,1316000
03/17/2008,0000,16.60000,16.60000,16.20000,16.40000,777700
03/18/2008,0000,16.35000,16.80000,15.80000,16.80000,1535200
03/19/2008,0000,16.95000,17.00000,16.55000,16.55000,1695700
03/20/2008,0000,16.55000,17.00000,16.35000,17.00000,1961400
03/21/2008,0000,16.80000,17.15000,16.80000,16.90000,2572400
03/24/2008,0000,17.65000,17.90000,17.35000,17.90000,9599000
03/25/2008,0000,18.00000,18.05000,17.50000,17.50000,2812800
03/26/2008,0000,17.50000,18.10000,17.50000,17.85000,3107700
03/27/2008,0000,18.05000,18.45000,17.90000,18.00000,4477300
03/28/2008,0000,18.10000,18.30000,17.80000,17.85000,1680600
03/31/2008,0000,17.85000,17.85000,17.15000,17.15000,3569300
04/01/2008,0000,17.25000,17.35000,16.80000,16.80000,1928000
04/02/2008,0000,17.00000,17.10000,16.80000,17.05000,1519000
04/03/2008,0000,17.10000,17.10000,16.75000,16.80000,1371500
04/07/2008,0000,16.90000,17.15000,16.80000,17.05000,1804800
04/08/2008,0000,17.20000,17.70000,16.85000,17.55000,4013700
04/09/2008,0000,17.60000,18.15000,17.55000,17.80000,4596500
04/10/2008,0000,18.00000,18.05000,17.50000,17.50000,2636100
04/11/2008,0000,17.50000,17.90000,17.30000,17.50000,3464300
04/14/2008,0000,17.30000,17.70000,17.00000,17.45000,3644000
04/15/2008,0000,17.35000,17.55000,17.05000,17.40000,3107700
04/16/2008,0000,17.50000,17.75000,17.40000,17.65000,4059100
04/17/2008,0000,17.85000,18.00000,17.50000,17.50000,4818700
04/18/2008,0000,17.45000,17.90000,17.45000,17.55000,2885500
04/21/2008,0000,17.70000,17.80000,16.95000,16.95000,2060400
04/22/2008,0000,16.90000,17.15000,16.85000,16.90000,1309900
04/23/2008,0000,16.80000,16.95000,16.60000,16.60000,2199700
04/24/2008,0000,16.80000,17.30000,16.80000,16.90000,2706800
04/25/2008,0000,17.10000,17.20000,16.60000,16.65000,1478600
04/28/2008,0000,16.65000,16.85000,16.55000,16.65000,839300
04/29/2008,0000,16.65000,16.80000,16.35000,16.40000,1134200
04/30/2008,0000,16.60000,16.70000,16.20000,16.45000,808000
05/02/2008,0000,16.40000,17.00000,16.40000,16.70000,1644200
05/05/2008,0000,16.60000,16.90000,16.60000,16.70000,749400
05/06/2008,0000,16.65000,16.65000,15.80000,16.40000,1576600
05/07/2008,0000,16.40000,16.55000,16.15000,16.35000,869600
05/08/2008,0000,16.05000,16.30000,16.05000,16.30000,933200
05/09/2008,0000,16.30000,16.50000,16.20000,16.35000,962500
05/12/2008,0000,16.50000,17.25000,16.10000,17.05000,4304600
05/13/2008,0000,17.50000,18.00000,17.35000,17.80000,10173700
05/14/2008,0000,17.90000,18.60000,17.80000,18.30000,11036200
05/15/2008,0000,18.25000,18.95000,18.00000,18.55000,17062900
05/16/2008,0000,19.00000,19.10000,18.45000,18.50000,10000000
05/19/2008,0000,18.70000,19.20000,18.50000,18.95000,9355600
05/20/2008,0000,19.20000,19.20000,18.10000,18.10000,4623700
05/21/2008,0000,18.10000,18.50000,18.00000,18.15000,2876400
05/22/2008,0000,18.05000,18.65000,18.05000,18.60000,3397600
05/23/2008,0000,19.00000,19.45000,18.40000,18.40000,9374800
05/26/2008,0000,18.50000,19.10000,18.20000,18.20000,5020700
05/27/2008,0000,18.40000,18.50000,18.00000,18.15000,2864300
05/28/2008,0000,18.35000,18.65000,18.20000,18.30000,5916500
05/29/2008,0000,18.35000,18.65000,17.65000,17.70000,3463200
05/30/2008,0000,18.05000,18.20000,16.55000,17.70000,3026900
06/02/2008,0000,17.85000,17.85000,17.10000,17.25000,1687700
06/03/2008,0000,17.00000,17.50000,16.90000,17.20000,2597700
06/04/2008,0000,17.30000,17.35000,17.15000,17.15000,1140200
06/05/2008,0000,17.20000,17.45000,17.10000,17.15000,1380600
06/06/2008,0000,17.45000,17.70000,17.35000,17.50000,1517000
06/09/2008,0000,17.10000,17.40000,17.10000,17.15000,837200
06/10/2008,0000,17.25000,17.35000,16.30000,16.35000,1870500
06/11/2008,0000,16.45000,16.55000,15.65000,15.65000,1740200
06/12/2008,0000,15.15000,15.40000,14.60000,14.65000,2596700
06/13/2008,0000,14.85000,15.10000,14.60000,14.95000,1005900
06/16/2008,0000,15.10000,15.25000,14.85000,14.90000,1193800
06/17/2008,0000,14.95000,15.35000,14.60000,15.30000,910000
06/18/2008,0000,15.15000,16.10000,15.10000,16.05000,2350200
06/19/2008,0000,15.85000,15.90000,15.60000,15.80000,1094800
06/20/2008,0000,16.00000,16.00000,15.05000,15.20000,1451300
06/23/2008,0000,14.20000,15.15000,14.20000,15.00000,1055400
06/24/2008,0000,15.00000,15.15000,14.70000,14.85000,647400
06/25/2008,0000,14.70000,15.30000,14.50000,14.80000,1537200
06/26/2008,0000,15.00000,15.20000,14.80000,14.95000,900900
06/27/2008,0000,14.20000,14.30000,14.00000,14.00000,1378600
06/30/2008,0000,14.00000,14.40000,13.20000,13.70000,1354400
07/01/2008,0000,13.60000,13.65000,12.75000,12.80000,1732100
07/02/2008,0000,12.80000,13.30000,12.65000,13.25000,1317000
07/03/2008,0000,12.95000,13.80000,12.70000,13.80000,1237200
07/04/2008,0000,14.15000,14.15000,13.35000,13.35000,935200
07/07/2008,0000,13.20000,13.70000,13.20000,13.45000,531200
07/08/2008,0000,13.50000,13.60000,12.70000,12.85000,1251300
07/09/2008,0000,13.00000,13.45000,12.95000,12.95000,978600
07/10/2008,0000,12.90000,13.85000,12.85000,13.85000,2088600
07/11/2008,0000,14.20000,14.80000,14.20000,14.80000,4160100
07/14/2008,0000,14.80000,15.10000,14.55000,14.75000,3284500
07/15/2008,0000,14.70000,14.70000,13.85000,13.95000,1959400
07/16/2008,0000,14.10000,14.35000,13.60000,14.00000,1972500
07/17/2008,0000,14.30000,14.90000,14.30000,14.50000,1669500
07/18/2008,0000,14.75000,14.80000,13.50000,13.50000,1595800
07/21/2008,0000,14.00000,14.10000,13.70000,14.00000,959500
07/22/2008,0000,14.05000,14.15000,13.65000,13.65000,710000
07/23/2008,0000,13.90000,14.60000,13.90000,14.60000,3256200
07/24/2008,0000,14.60000,14.60000,14.25000,14.40000,2267400
07/25/2008,0000,14.05000,14.20000,13.80000,14.00000,1172600
07/29/2008,0000,13.70000,13.95000,13.60000,13.90000,819100
07/30/2008,0000,14.00000,14.20000,13.85000,13.85000,772600
07/31/2008,0000,14.15000,14.15000,13.65000,13.70000,558500
08/01/2008,0000,13.55000,13.85000,13.55000,13.80000,482700
08/04/2008,0000,13.70000,13.90000,13.45000,13.60000,1043300
08/05/2008,0000,13.70000,13.75000,12.65000,12.65000,2063400
08/06/2008,0000,12.65000,13.00000,11.80000,11.95000,4022800
08/07/2008,0000,11.95000,12.40000,11.85000,12.25000,1492700
08/08/2008,0000,12.15000,12.70000,12.00000,12.45000,1217000
08/11/2008,0000,12.60000,12.60000,12.25000,12.30000,541300
08/12/2008,0000,12.40000,12.55000,12.25000,12.30000,905900
08/13/2008,0000,12.10000,12.40000,12.10000,12.35000,619100
08/14/2008,0000,12.35000,12.75000,12.25000,12.65000,1721000
08/15/2008,0000,12.65000,12.90000,12.40000,12.40000,1428100
08/18/2008,0000,12.40000,12.60000,11.80000,11.80000,1274600
08/19/2008,0000,11.00000,11.75000,11.00000,11.45000,1618000
08/20/2008,0000,11.15000,11.65000,11.15000,11.55000,1173600
08/21/2008,0000,11.80000,11.95000,11.60000,11.65000,941300
08/22/2008,0000,11.30000,11.70000,11.20000,11.45000,968500
08/25/2008,0000,11.80000,11.90000,11.50000,11.65000,950400
08/26/2008,0000,11.65000,12.00000,11.50000,11.85000,1118000
08/27/2008,0000,11.85000,12.30000,11.70000,12.05000,1261400
08/28/2008,0000,12.15000,12.35000,11.90000,11.90000,1182700
08/29/2008,0000,12.25000,12.25000,11.95000,11.95000,380700
09/01/2008,0000,12.10000,12.10000,11.40000,11.40000,638300
09/02/2008,0000,11.40000,11.70000,11.35000,11.45000,1328100
09/03/2008,0000,11.45000,11.60000,10.65000,10.80000,3752100
09/04/2008,0000,10.55000,10.80000,10.05000,10.05000,1939200
09/05/2008,0000,9.35000,9.50000,9.35000,9.35000,2999700
09/08/2008,0000,9.53000,10.00000,9.53000,10.00000,1671500
09/09/2008,0000,9.55000,9.90000,9.30000,9.50000,979700
09/10/2008,0000,9.20000,10.15000,9.20000,10.15000,1667500
09/11/2008,0000,10.80000,10.80000,9.70000,9.70000,1216000
09/12/2008,0000,9.72000,10.00000,9.10000,9.98000,980700
09/15/2008,0000,9.50000,9.64000,9.29000,9.30000,1169500
09/16/2008,0000,8.65000,8.90000,8.65000,8.65000,916000
09/17/2008,0000,8.65000,9.00000,8.05000,8.05000,2399700
09/18/2008,0000,7.49000,7.49000,7.49000,7.49000,707000
09/19/2008,0000,7.80000,8.01000,7.70000,8.01000,1651300
09/22/2008,0000,8.54000,8.57000,8.21000,8.57000,1916900
09/23/2008,0000,8.45000,9.10000,8.32000,9.10000,1454400
09/24/2008,0000,9.00000,9.50000,8.80000,9.20000,1988600
09/25/2008,0000,9.20000,9.27000,8.95000,9.00000,1330100
09/26/2008,0000,9.10000,9.15000,8.46000,8.50000,1507900
09/30/2008,0000,7.91000,7.91000,7.91000,7.91000,576700
10/01/2008,0000,8.45000,8.45000,8.20000,8.23000,884700
10/02/2008,0000,8.23000,8.53000,8.20000,8.31000,1142300
10/03/2008,0000,8.30000,8.51000,8.13000,8.51000,1015000
10/06/2008,0000,8.55000,8.55000,8.30000,8.50000,1079600
10/07/2008,0000,8.30000,8.58000,8.26000,8.40000,823100
10/08/2008,0000,8.30000,8.38000,7.82000,7.83000,1284700
10/09/2008,0000,7.70000,8.15000,7.70000,7.87000,1077600
10/13/2008,0000,7.80000,7.80000,7.60000,7.70000,1637200
10/14/2008,0000,7.54000,7.54000,7.35000,7.54000,2808800
10/15/2008,0000,7.97000,7.97000,7.40000,7.50000,1181700
10/16/2008,0000,7.24000,7.33000,7.24000,7.28000,765500
10/17/2008,0000,7.41000,7.51000,7.06000,7.28000,1095800
10/20/2008,0000,7.11000,7.21000,7.03000,7.08000,909000
10/21/2008,0000,7.30000,7.50000,7.20000,7.30000,1314000
10/22/2008,0000,7.07000,7.42000,7.07000,7.16000,1108900
10/23/2008,0000,6.91000,7.02000,6.91000,6.91000,415100
10/24/2008,0000,6.67000,6.70000,6.67000,6.67000,700900
10/27/2008,0000,6.21000,6.34000,6.21000,6.21000,940300
10/28/2008,0000,5.78000,6.64000,5.78000,6.60000,2311800
10/29/2008,0000,7.00000,7.04000,6.30000,6.42000,1626100
10/30/2008,0000,6.57000,6.86000,6.52000,6.86000,1736100
10/31/2008,0000,6.96000,7.33000,6.72000,7.21000,2440100
11/03/2008,0000,7.23000,7.30000,7.06000,7.17000,2073500
11/04/2008,0000,7.17000,7.17000,6.70000,6.99000,999900
11/05/2008,0000,7.00000,7.38000,6.85000,7.18000,1489700
11/06/2008,0000,6.68000,6.90000,6.68000,6.68000,1092800
11/07/2008,0000,6.40000,7.10000,6.40000,6.90000,963500
11/10/2008,0000,6.90000,7.28000,6.68000,7.28000,1733100
11/11/2008,0000,7.10000,7.78000,6.91000,7.62000,2326000
11/12/2008,0000,7.57000,7.60000,7.15000,7.36000,1157400
11/13/2008,0000,6.95000,7.08000,6.86000,6.86000,981700
11/14/2008,0000,7.15000,7.34000,7.05000,7.34000,2543100
11/17/2008,0000,7.85000,7.85000,7.80000,7.85000,1380600
11/18/2008,0000,8.37000,8.37000,7.55000,7.89000,4665100
11/19/2008,0000,7.63000,7.85000,7.34000,7.34000,2012900
11/20/2008,0000,6.85000,7.34000,6.85000,6.86000,1415000
11/21/2008,0000,6.51000,7.23000,6.51000,7.03000,1202900
11/24/2008,0000,7.02000,7.40000,6.78000,7.30000,1776500
11/25/2008,0000,7.35000,7.65000,7.30000,7.65000,2189600
11/26/2008,0000,7.80000,8.09000,7.70000,7.96000,2967300
11/27/2008,0000,8.19000,8.19000,7.98000,8.10000,2917800
11/28/2008,0000,8.12000,8.12000,7.82000,7.93000,1269500
12/01/2008,0000,8.12000,8.35000,8.00000,8.15000,2512800
12/02/2008,0000,7.80000,8.05000,7.80000,7.88000,1209900
12/03/2008,0000,7.98000,8.18000,7.93000,8.04000,1632100
12/04/2008,0000,8.20000,8.28000,7.70000,7.72000,1465500
12/05/2008,0000,7.60000,7.70000,7.35000,7.43000,798900
12/08/2008,0000,7.53000,7.85000,7.51000,7.80000,900900
12/09/2008,0000,7.99000,7.99000,7.57000,7.61000,1357400
12/10/2008,0000,7.53000,7.99000,7.51000,7.90000,1802800
12/11/2008,0000,7.95000,8.00000,7.80000,7.83000,1167500
12/12/2008,0000,7.79000,7.99000,7.50000,7.58000,1373600
12/15/2008,0000,7.87000,7.89000,7.71000,7.71000,766500
12/16/2008,0000,7.81000,7.81000,7.57000,7.66000,462500
12/17/2008,0000,7.71000,8.15000,7.71000,8.15000,3533900
12/18/2008,0000,8.41000,8.72000,8.35000,8.72000,6797300
12/19/2008,0000,8.83000,9.00000,8.55000,8.63000,6001400
12/22/2008,0000,8.70000,8.78000,8.05000,8.05000,2126000
12/23/2008,0000,7.94000,7.94000,7.55000,7.60000,1621000
12/24/2008,0000,7.60000,7.75000,7.41000,7.63000,958400
12/25/2008,0000,7.80000,7.80000,7.56000,7.61000,614000
12/26/2008,0000,7.70000,7.75000,7.58000,7.60000,594800
12/29/2008,0000,7.60000,7.67000,7.52000,7.53000,317100
12/30/2008,0000,7.50000,8.05000,7.50000,8.05000,1841200
12/31/2008,0000,8.40000,8.43000,8.00000,8.41000,3709700
01/05/2009,0000,8.49000,8.68000,8.15000,8.15000,3221900
01/06/2009,0000,8.20000,8.37000,8.15000,8.37000,1530100
01/07/2009,0000,8.44000,8.50000,8.25000,8.29000,2355300
01/08/2009,0000,8.11000,8.25000,7.71000,7.74000,1518000
01/09/2009,0000,7.85000,8.15000,7.74000,7.90000,958400
01/12/2009,0000,7.95000,7.95000,7.82000,7.87000,457500
01/13/2009,0000,7.80000,7.95000,7.70000,7.95000,722100
01/14/2009,0000,7.90000,7.99000,7.78000,7.90000,1079600
01/15/2009,0000,7.70000,7.79000,7.50000,7.79000,653400
01/16/2009,0000,7.70000,7.84000,7.60000,7.75000,1972500
01/19/2009,0000,7.48000,7.55000,7.30000,7.32000,699900
01/20/2009,0000,7.30000,7.30000,6.95000,7.04000,982700
01/21/2009,0000,6.80000,6.92000,6.65000,6.65000,1613900
02/02/2009,0000,6.65000,6.73000,6.62000,6.68000,323200
02/03/2009,0000,6.72000,7.03000,6.70000,6.93000,511000
02/04/2009,0000,6.95000,6.98000,6.81000,6.84000,443300
02/05/2009,0000,6.84000,6.96000,6.75000,6.86000,510000
02/06/2009,0000,6.86000,6.99000,6.86000,6.91000,472600
02/09/2009,0000,7.01000,7.05000,6.85000,6.85000,477700
02/10/2009,0000,6.85000,7.00000,6.80000,6.87000,182800
02/11/2009,0000,6.77000,6.90000,6.75000,6.81000,534200
02/12/2009,0000,6.82000,6.98000,6.81000,6.86000,730200
02/13/2009,0000,6.84000,6.97000,6.84000,6.95000,691800
02/16/2009,0000,7.02000,7.12000,6.90000,7.02000,788800
02/17/2009,0000,7.06000,7.20000,7.06000,7.11000,1269500
02/18/2009,0000,7.06000,7.06000,6.91000,6.95000,616100
02/19/2009,0000,6.92000,6.97000,6.83000,6.91000,342300
02/20/2009,0000,6.87000,6.88000,6.71000,6.76000,578700
02/23/2009,0000,6.70000,6.88000,6.55000,6.81000,416100
02/24/2009,0000,6.63000,6.77000,6.63000,6.72000,247400
02/25/2009,0000,6.72000,6.89000,6.67000,6.70000,425200
02/26/2009,0000,6.75000,6.77000,6.67000,6.67000,206000
02/27/2009,0000,6.69000,6.74000,6.64000,6.67000,616100
03/02/2009,0000,6.67000,6.67000,6.35000,6.35000,782700
03/03/2009,0000,6.02000,6.23000,6.02000,6.19000,644300
03/04/2009,0000,6.10000,6.45000,6.10000,6.42000,637300
03/05/2009,0000,6.50000,6.76000,6.50000,6.61000,995800
03/06/2009,0000,6.51000,6.57000,6.36000,6.44000,417100
03/09/2009,0000,6.50000,6.59000,6.44000,6.48000,593800
03/10/2009,0000,6.51000,6.86000,6.51000,6.72000,938200
03/11/2009,0000,6.84000,6.90000,6.73000,6.80000,951400
03/12/2009,0000,6.80000,6.93000,6.80000,6.83000,1352300
03/13/2009,0000,6.93000,7.30000,6.93000,7.30000,2724900
03/16/2009,0000,7.50000,7.81000,7.50000,7.81000,4493400
03/17/2009,0000,8.13000,8.30000,7.81000,7.85000,5954900
03/18/2009,0000,7.96000,7.96000,7.63000,7.63000,2220900
03/19/2009,0000,7.63000,7.89000,7.63000,7.66000,2296700
03/20/2009,0000,7.74000,8.10000,7.68000,7.82000,2654200
03/23/2009,0000,7.87000,7.94000,7.80000,7.88000,1471500
03/24/2009,0000,8.10000,8.30000,8.02000,8.11000,3848100
03/25/2009,0000,8.11000,8.67000,8.11000,8.67000,5488300
03/26/2009,0000,8.80000,9.27000,8.80000,9.27000,8284000
03/27/2009,0000,9.80000,9.82000,9.20000,9.20000,7391100
03/30/2009,0000,9.20000,9.28000,8.57000,8.57000,3053200
03/31/2009,0000,8.51000,9.04000,8.51000,8.80000,2975400
04/01/2009,0000,9.00000,9.41000,9.00000,9.41000,3718800
04/02/2009,0000,10.05000,10.05000,9.57000,9.96000,7420400
04/03/2009,0000,9.96000,10.65000,9.70000,9.90000,14207600
04/06/2009,0000,9.95000,10.40000,9.70000,10.30000,7707300
04/07/2009,0000,10.30000,10.80000,10.10000,10.80000,5426700
04/08/2009,0000,10.60000,11.20000,10.55000,10.80000,9586900
04/09/2009,0000,10.95000,11.50000,10.95000,11.50000,4660100
04/10/2009,0000,11.90000,12.10000,11.40000,11.95000,8830400
04/13/2009,0000,11.15000,12.25000,11.15000,11.70000,6049900
04/14/2009,0000,11.50000,11.70000,11.30000,11.35000,2615900
04/15/2009,0000,11.30000,11.90000,11.30000,11.85000,3070400
04/16/2009,0000,12.10000,12.20000,11.70000,11.85000,3844000
04/17/2009,0000,11.85000,12.30000,11.05000,11.05000,8577900
04/20/2009,0000,11.05000,11.05000,10.30000,10.35000,2548200
04/21/2009,0000,10.00000,10.80000,9.85000,10.65000,1658400
04/22/2009,0000,10.80000,11.25000,10.70000,11.25000,2973400
04/23/2009,0000,11.15000,11.50000,10.90000,11.00000,2914800
04/24/2009,0000,11.10000,11.45000,11.00000,11.05000,3783400
04/27/2009,0000,11.20000,11.20000,10.30000,10.30000,2374500
04/28/2009,0000,10.30000,10.50000,9.70000,9.70000,1930100
04/29/2009,0000,9.41000,9.83000,9.37000,9.70000,1497800
04/30/2009,0000,10.30000,10.35000,9.91000,10.35000,1504900
05/04/2009,0000,10.50000,11.05000,10.50000,10.85000,2986500
05/05/2009,0000,11.00000,11.00000,10.20000,10.25000,2220900
05/06/2009,0000,10.25000,10.85000,10.25000,10.65000,2105800
05/07/2009,0000,10.95000,11.35000,10.80000,11.35000,5789300
05/08/2009,0000,11.50000,11.65000,11.20000,11.35000,5458000
05/11/2009,0000,11.50000,11.60000,11.05000,11.05000,2333100
05/12/2009,0000,10.95000,10.95000,10.35000,10.35000,1385700
05/13/2009,0000,10.40000,10.65000,10.35000,10.55000,1298800
05/14/2009,0000,10.30000,10.60000,10.15000,10.20000,1633100
05/15/2009,0000,10.20000,10.50000,10.20000,10.30000,1935100
05/18/2009,0000,10.20000,11.00000,10.20000,11.00000,4029900
05/19/2009,0000,11.20000,11.35000,10.85000,11.30000,5721600
05/20/2009,0000,11.60000,11.80000,10.80000,11.25000,9529300
05/21/2009,0000,11.20000,11.50000,11.00000,11.05000,2938000
05/22/2009,0000,10.80000,11.30000,10.75000,11.10000,2649200
05/25/2009,0000,11.30000,11.40000,11.00000,11.00000,3569300
05/26/2009,0000,11.10000,11.45000,11.00000,11.10000,2763300
05/27/2009,0000,11.40000,11.85000,11.20000,11.85000,10597900
06/01/2009,0000,12.20000,12.20000,11.70000,11.70000,6725500
06/02/2009,0000,11.85000,12.00000,11.30000,11.30000,4705500
06/03/2009,0000,11.30000,11.40000,10.95000,11.00000,1858400
06/04/2009,0000,11.00000,11.20000,10.90000,11.20000,1238200
06/05/2009,0000,11.35000,11.45000,11.15000,11.15000,1274600
06/08/2009,0000,11.20000,11.35000,10.60000,10.70000,1650300
06/09/2009,0000,10.60000,10.80000,9.96000,10.00000,1884600
06/10/2009,0000,10.15000,10.20000,9.41000,9.61000,1274600
06/11/2009,0000,9.60000,9.82000,9.31000,9.77000,1339200
06/12/2009,0000,9.77000,10.05000,9.70000,9.70000,1534100
06/15/2009,0000,9.36000,9.64000,9.03000,9.03000,1194800
06/16/2009,0000,8.70000,8.97000,8.53000,8.80000,1017000
06/17/2009,0000,8.80000,8.96000,8.80000,8.90000,697900
06/18/2009,0000,8.91000,9.18000,8.80000,8.81000,548400
06/19/2009,0000,8.81000,8.95000,8.81000,8.89000,336300
06/22/2009,0000,8.93000,9.08000,8.81000,8.91000,493800
06/23/2009,0000,8.85000,8.85000,8.50000,8.71000,481700
06/24/2009,0000,8.51000,9.13000,8.51000,9.00000,1004900
06/25/2009,0000,9.12000,9.12000,8.90000,9.08000,636300
06/26/2009,0000,9.12000,9.44000,9.11000,9.26000,1243300
06/29/2009,0000,9.30000,9.30000,9.04000,9.07000,430200
06/30/2009,0000,9.27000,9.27000,8.96000,8.96000,380700
07/01/2009,0000,8.99000,9.13000,8.97000,9.08000,551400
07/02/2009,0000,9.10000,9.40000,9.09000,9.29000,1099800
07/03/2009,0000,9.20000,9.25000,9.11000,9.16000,1127100
07/06/2009,0000,9.20000,9.43000,9.12000,9.30000,1035200
07/07/2009,0000,9.35000,9.89000,9.35000,9.80000,2128000
07/08/2009,0000,9.75000,9.81000,9.51000,9.56000,984700
07/09/2009,0000,9.56000,9.75000,9.56000,9.60000,883700
07/10/2009,0000,9.64000,9.75000,9.58000,9.59000,577700
07/13/2009,0000,9.65000,9.88000,9.35000,9.39000,975600
07/14/2009,0000,9.45000,9.50000,9.38000,9.45000,514000
07/15/2009,0000,9.50000,9.85000,9.50000,9.58000,983700
07/16/2009,0000,9.60000,9.80000,9.43000,9.45000,753400
07/17/2009,0000,9.54000,9.59000,9.49000,9.51000,456500
07/20/2009,0000,9.50000,9.80000,9.50000,9.75000,1195800
07/21/2009,0000,9.75000,9.87000,9.70000,9.70000,1115000
07/22/2009,0000,9.80000,10.20000,9.77000,10.20000,2431000
07/23/2009,0000,10.20000,10.55000,10.05000,10.05000,1873500
07/24/2009,0000,10.15000,10.20000,9.85000,9.94000,1317000
07/27/2009,0000,9.89000,10.15000,9.89000,10.00000,634200
07/28/2009,0000,10.00000,10.70000,9.96000,10.70000,4879300
07/29/2009,0000,10.80000,11.00000,10.30000,10.55000,3079400
07/30/2009,0000,10.55000,10.65000,10.15000,10.35000,1896700
07/31/2009,0000,10.35000,10.70000,10.35000,10.40000,2354300
08/03/2009,0000,10.50000,10.85000,10.45000,10.80000,2443100
08/04/2009,0000,11.00000,11.20000,10.50000,10.60000,2249200
08/05/2009,0000,10.80000,10.80000,10.00000,10.15000,1484700
08/06/2009,0000,10.15000,10.40000,9.91000,10.10000,1391700
08/10/2009,0000,10.80000,10.80000,10.30000,10.40000,1133200
08/11/2009,0000,10.40000,10.50000,10.10000,10.20000,950400
08/12/2009,0000,10.20000,10.60000,10.20000,10.40000,1641200
08/13/2009,0000,10.50000,10.60000,10.30000,10.35000,1303900
08/14/2009,0000,10.40000,10.90000,10.40000,10.65000,2413900
08/17/2009,0000,10.75000,11.15000,10.70000,10.80000,3290500
08/18/2009,0000,10.70000,10.70000,10.05000,10.20000,1712900
08/19/2009,0000,10.25000,10.40000,10.15000,10.25000,672600
08/20/2009,0000,10.25000,10.25000,9.85000,10.00000,938200
08/21/2009,0000,10.00000,10.10000,9.60000,9.70000,1544200
08/24/2009,0000,9.90000,10.00000,9.85000,9.92000,482700
08/25/2009,0000,9.98000,10.05000,9.80000,9.80000,449400
08/26/2009,0000,9.80000,9.82000,9.52000,9.53000,552400
08/27/2009,0000,9.40000,9.66000,9.40000,9.46000,394900
08/28/2009,0000,9.46000,9.62000,9.43000,9.45000,246400
08/31/2009,0000,9.55000,9.60000,9.40000,9.55000,626200
09/01/2009,0000,9.60000,10.10000,9.60000,10.10000,1524000
09/02/2009,0000,9.90000,10.40000,9.90000,10.30000,966500
09/03/2009,0000,10.30000,10.70000,10.10000,10.70000,2475500
09/04/2009,0000,10.80000,11.40000,10.75000,11.40000,12366400
09/07/2009,0000,11.30000,11.70000,11.20000,11.40000,10332300
09/08/2009,0000,11.45000,11.80000,11.40000,11.55000,3715700
09/09/2009,0000,11.55000,11.65000,11.30000,11.30000,2902700
09/10/2009,0000,11.60000,11.65000,11.25000,11.45000,7002300
09/11/2009,0000,11.40000,11.50000,11.35000,11.45000,2598700
09/14/2009,0000,11.45000,11.50000,11.20000,11.30000,2202800
09/15/2009,0000,11.30000,11.30000,10.80000,10.80000,5496400
09/16/2009,0000,10.90000,11.15000,10.80000,10.85000,7431500
09/17/2009,0000,11.00000,11.20000,10.95000,10.95000,3391500
09/18/2009,0000,10.95000,11.40000,10.95000,11.20000,3431900
09/21/2009,0000,11.40000,11.95000,11.35000,11.95000,11302900
09/22/2009,0000,12.20000,12.30000,12.00000,12.10000,9343500
09/23/2009,0000,12.10000,12.20000,11.60000,11.65000,5529700
09/24/2009,0000,11.75000,11.90000,11.55000,11.70000,2282600
09/25/2009,0000,11.65000,11.70000,11.55000,11.65000,2298700
09/28/2009,0000,11.60000,11.65000,11.25000,11.35000,3628900
09/29/2009,0000,11.30000,11.45000,11.20000,11.35000,2835000
09/30/2009,0000,11.45000,11.65000,11.35000,11.40000,2572000
10/01/2009,0000,11.50000,11.70000,11.45000,11.45000,1814000
10/02/2009,0000,11.30000,11.60000,11.30000,11.40000,1943000
10/05/2009,0000,11.50000,12.05000,11.50000,11.95000,3358000
10/06/2009,0000,12.00000,12.00000,11.70000,11.80000,2256000
10/07/2009,0000,12.00000,12.60000,11.85000,12.60000,5785000
10/08/2009,0000,12.60000,13.45000,12.60000,13.45000,14501000
10/09/2009,0000,13.70000,13.80000,13.20000,13.50000,7879000
10/12/2009,0000,13.50000,14.30000,13.20000,14.15000,10950000
10/13/2009,0000,14.00000,14.80000,13.70000,14.30000,13874000
10/14/2009,0000,14.65000,14.65000,13.85000,13.95000,8336000
10/15/2009,0000,13.80000,14.45000,13.60000,13.60000,4990000
10/16/2009,0000,13.70000,14.15000,13.60000,14.00000,3777000
10/19/2009,0000,14.00000,14.35000,13.90000,14.20000,3760000
10/20/2009,0000,14.30000,14.60000,14.05000,14.60000,5801000
10/21/2009,0000,14.70000,15.20000,14.65000,14.85000,11336000
10/22/2009,0000,14.85000,14.90000,14.25000,14.25000,4556000
10/23/2009,0000,14.35000,14.50000,14.10000,14.15000,2726000
10/26/2009,0000,14.55000,15.10000,14.40000,15.10000,14234000
10/27/2009,0000,14.80000,14.85000,14.05000,14.30000,6742000
10/28/2009,0000,14.30000,14.60000,13.55000,13.60000,5589000
10/29/2009,0000,13.05000,13.20000,12.65000,12.85000,5880000
10/30/2009,0000,13.00000,13.60000,13.00000,13.30000,5379000
11/02/2009,0000,13.00000,13.30000,12.70000,13.10000,4314000
11/03/2009,0000,13.40000,14.00000,13.25000,13.85000,6791000
11/04/2009,0000,14.10000,14.10000,13.85000,13.90000,4449000
11/05/2009,0000,14.10000,14.85000,14.05000,14.85000,13136000
11/06/2009,0000,15.40000,15.80000,15.15000,15.15000,22460000
11/09/2009,0000,15.30000,15.40000,14.90000,15.10000,5453000
11/10/2009,0000,15.10000,15.20000,14.75000,14.85000,4041000
11/11/2009,0000,14.95000,15.10000,14.75000,14.95000,3733000
11/12/2009,0000,15.95000,15.95000,15.95000,15.95000,3444000
11/13/2009,0000,17.05000,17.05000,17.05000,17.05000,1450000
11/16/2009,0000,18.20000,18.20000,18.20000,18.20000,978000
11/17/2009,0000,19.45000,19.45000,19.45000,19.45000,8174000
11/18/2009,0000,20.55000,20.55000,19.10000,19.45000,45115000
11/19/2009,0000,19.40000,20.20000,19.25000,19.60000,20500000
11/20/2009,0000,19.50000,20.95000,19.40000,20.95000,39034000
11/23/2009,0000,21.00000,21.10000,20.15000,20.40000,18017000
11/24/2009,0000,20.40000,20.80000,19.65000,19.65000,17004000
11/25/2009,0000,19.60000,20.20000,19.50000,19.65000,11972000
11/26/2009,0000,19.75000,20.30000,19.65000,19.80000,12469000
11/27/2009,0000,19.55000,19.80000,19.00000,19.00000,9410000
11/30/2009,0000,19.30000,19.80000,19.30000,19.70000,10104000
12/01/2009,0000,19.90000,20.10000,19.60000,19.60000,8449000
12/02/2009,0000,19.70000,20.10000,19.60000,19.60000,8262000
12/03/2009,0000,19.70000,20.50000,19.65000,19.95000,19036000
12/04/2009,0000,20.10000,20.20000,19.60000,19.60000,8247000
12/07/2009,0000,19.65000,20.10000,19.45000,19.80000,9301000
12/08/2009,0000,20.00000,20.40000,19.70000,20.00000,10682000
12/09/2009,0000,20.00000,21.40000,19.90000,21.40000,23868000
12/11/2009,0000,21.15000,21.50000,20.80000,20.90000,12157000
12/14/2009,0000,21.05000,21.75000,21.00000,21.45000,14039000
12/15/2009,0000,21.75000,21.75000,21.05000,21.25000,8623000
12/16/2009,0000,21.20000,21.20000,20.70000,20.80000,6328000
12/17/2009,0000,21.00000,21.00000,20.15000,20.30000,6565000
12/18/2009,0000,19.80000,20.50000,19.80000,20.50000,4506000
12/21/2009,0000,20.75000,20.85000,20.50000,20.50000,3989000
12/22/2009,0000,20.70000,20.90000,20.50000,20.60000,5003000
12/23/2009,0000,20.60000,20.75000,20.20000,20.30000,6447000
12/25/2009,0000,20.00000,20.30000,19.85000,20.10000,5028000
04/02/2007,0000,16.45000,16.88000,16.26000,16.45000,7133700
04/03/2007,0000,16.64000,16.64000,16.21000,16.21000,3583800
04/04/2007,0000,16.40000,16.68000,16.30000,16.30000,3577400
04/09/2007,0000,16.64000,16.88000,16.45000,16.78000,5451500
04/10/2007,0000,16.88000,16.88000,16.11000,16.30000,3959900
04/11/2007,0000,16.59000,16.59000,15.87000,16.02000,2423800
04/12/2007,0000,16.02000,16.78000,16.02000,16.49000,4766100
04/13/2007,0000,16.88000,17.40000,16.68000,17.26000,17068500
04/16/2007,0000,17.35000,18.35000,17.30000,18.35000,33102000
04/17/2007,0000,18.40000,19.26000,18.11000,18.35000,53059500
04/18/2007,0000,18.54000,18.92000,18.11000,18.92000,25897300
04/19/2007,0000,19.07000,19.50000,18.69000,18.92000,23582600
04/20/2007,0000,19.02000,19.16000,17.64000,17.88000,28247000
04/23/2007,0000,17.88000,17.97000,17.16000,17.54000,13673200
04/24/2007,0000,17.54000,17.88000,17.54000,17.64000,8668800
04/25/2007,0000,17.73000,18.31000,17.69000,17.73000,12604300
04/26/2007,0000,18.07000,18.07000,17.35000,17.35000,4366700
04/27/2007,0000,17.45000,17.64000,17.30000,17.49000,5652700
04/30/2007,0000,17.26000,17.49000,16.40000,16.59000,4331700
05/02/2007,0000,16.45000,17.16000,16.35000,17.16000,6550000
05/03/2007,0000,17.30000,17.35000,15.97000,16.21000,6861500
05/04/2007,0000,16.30000,16.73000,16.21000,16.59000,3041400
05/07/2007,0000,16.88000,17.11000,16.68000,17.11000,2618700
05/08/2007,0000,17.11000,17.16000,16.68000,16.68000,1479900
05/09/2007,0000,16.78000,17.07000,16.59000,16.73000,1910000
05/10/2007,0000,16.83000,16.97000,16.68000,16.78000,1193900
05/11/2007,0000,16.64000,16.73000,16.30000,16.45000,1958700
05/14/2007,0000,16.59000,16.64000,15.73000,15.92000,2952400
05/15/2007,0000,15.73000,16.16000,15.73000,16.02000,1726700
05/16/2007,0000,16.21000,16.40000,15.92000,16.21000,1907900
05/17/2007,0000,16.26000,16.35000,15.97000,15.97000,1524400
05/18/2007,0000,16.06000,16.30000,16.06000,16.11000,1202300
05/21/2007,0000,16.21000,16.78000,15.83000,16.73000,3527600
05/22/2007,0000,16.92000,17.45000,16.78000,17.26000,7263000
05/23/2007,0000,17.40000,17.64000,17.07000,17.64000,7621000
05/24/2007,0000,17.69000,17.73000,17.35000,17.35000,4459900
05/25/2007,0000,17.07000,17.59000,17.07000,17.54000,4559500
05/28/2007,0000,17.54000,17.64000,17.26000,17.26000,2699200
05/29/2007,0000,17.30000,17.64000,17.11000,17.64000,4166400
05/30/2007,0000,17.64000,17.73000,17.40000,17.45000,4898500
05/31/2007,0000,17.69000,17.69000,17.35000,17.45000,3277600
06/01/2007,0000,17.45000,17.64000,17.16000,17.54000,2592200
06/04/2007,0000,17.54000,17.54000,17.16000,17.16000,3573200
06/05/2007,0000,17.16000,17.35000,17.02000,17.11000,2494800
06/06/2007,0000,17.45000,18.02000,17.45000,17.59000,13442300
06/07/2007,0000,17.59000,17.73000,17.21000,17.21000,3105000
06/08/2007,0000,17.26000,17.49000,17.16000,17.16000,2379300
06/11/2007,0000,17.26000,17.35000,17.07000,17.07000,2122900
06/12/2007,0000,17.07000,17.30000,17.07000,17.11000,1988400
06/13/2007,0000,17.11000,17.59000,17.11000,17.26000,2332700
06/14/2007,0000,17.45000,17.49000,17.16000,17.16000,1626100
06/15/2007,0000,17.16000,17.35000,17.16000,17.16000,1735200
06/20/2007,0000,17.26000,18.11000,17.26000,17.64000,10776900
06/21/2007,0000,17.64000,18.26000,17.45000,18.11000,12319400
06/22/2007,0000,18.31000,18.35000,18.02000,18.02000,6672900
06/25/2007,0000,18.21000,18.88000,18.02000,18.59000,12176300
06/26/2007,0000,18.59000,18.78000,17.92000,17.97000,4925000
06/27/2007,0000,18.11000,18.69000,18.02000,18.21000,6813800
06/28/2007,0000,18.26000,18.59000,18.11000,18.11000,6148500
06/29/2007,0000,18.16000,18.31000,17.92000,17.97000,3892100
07/02/2007,0000,17.97000,18.50000,17.97000,18.16000,4207800
07/03/2007,0000,18.35000,18.45000,18.07000,18.07000,4890000
07/04/2007,0000,18.11000,19.02000,18.11000,18.69000,16599200
07/05/2007,0000,18.97000,19.40000,17.40000,18.59000,22949100
07/06/2007,0000,18.59000,19.12000,18.11000,19.07000,17156400
07/09/2007,0000,19.35000,19.40000,18.88000,18.88000,7883800
07/10/2007,0000,19.02000,19.07000,18.35000,18.40000,5580700
07/11/2007,0000,18.11000,18.59000,18.11000,18.21000,5086000
07/12/2007,0000,18.21000,18.54000,18.11000,18.35000,8129500
07/13/2007,0000,18.59000,18.88000,18.21000,18.50000,9268400
07/16/2007,0000,18.78000,19.16000,18.59000,18.59000,19733900
07/17/2007,0000,18.88000,19.12000,18.64000,18.78000,7972800
07/18/2007,0000,18.88000,19.45000,18.88000,19.26000,11191100
07/19/2007,0000,19.54000,20.40000,19.26000,19.26000,10202700
07/20/2007,0000,19.54000,19.83000,17.92000,18.69000,6756600
07/23/2007,0000,18.64000,19.26000,18.31000,18.45000,5366700
07/24/2007,0000,18.78000,18.78000,18.11000,18.16000,6287300
07/25/2007,0000,18.16000,18.78000,18.16000,18.45000,4525600
07/26/2007,0000,18.69000,19.07000,18.16000,18.16000,7181400
07/27/2007,0000,18.11000,18.78000,17.92000,18.31000,6989700
07/30/2007,0000,18.31000,18.78000,18.21000,18.26000,4515000
07/31/2007,0000,18.59000,19.02000,18.31000,18.78000,9276800
08/01/2007,0000,18.64000,19.54000,18.02000,18.02000,8213200
08/02/2007,0000,18.21000,18.40000,16.78000,17.16000,5546800
08/03/2007,0000,17.45000,17.73000,17.26000,17.26000,1842200
08/06/2007,0000,16.06000,17.16000,16.06000,16.30000,3456700
08/07/2007,0000,16.59000,16.68000,16.26000,16.26000,1647300
08/08/2007,0000,16.40000,17.07000,16.35000,16.88000,1985200
08/09/2007,0000,17.16000,17.30000,16.97000,17.07000,1947100
08/10/2007,0000,16.97000,16.97000,16.49000,16.88000,1882400
08/13/2007,0000,17.16000,18.02000,17.02000,18.02000,8022600
08/14/2007,0000,17.64000,18.54000,17.64000,17.73000,7382700
08/15/2007,0000,17.64000,18.11000,16.49000,16.54000,3567900
08/16/2007,0000,16.21000,16.68000,15.40000,15.40000,4356100
08/17/2007,0000,15.40000,15.64000,14.35000,15.40000,3451400
08/20/2007,0000,16.30000,16.30000,15.73000,16.06000,1796600
08/21/2007,0000,16.21000,16.40000,15.73000,15.73000,2168500
08/22/2007,0000,15.73000,16.06000,15.35000,15.73000,1435400
08/23/2007,0000,16.16000,16.16000,15.87000,15.97000,1277500
08/24/2007,0000,16.02000,16.02000,15.64000,15.64000,1667400
08/27/2007,0000,16.21000,16.45000,15.92000,16.02000,2746900
08/28/2007,0000,16.21000,16.30000,16.02000,16.30000,1436500
08/29/2007,0000,16.16000,16.21000,15.78000,16.16000,1156800
08/30/2007,0000,16.49000,16.88000,16.30000,16.45000,2746900
08/31/2007,0000,16.54000,16.64000,16.35000,16.54000,1297700
09/03/2007,0000,16.68000,16.83000,16.40000,16.78000,2210900
09/04/2007,0000,16.97000,17.07000,16.30000,16.40000,1788200
09/05/2007,0000,16.54000,16.54000,16.02000,16.02000,1606000
09/06/2007,0000,16.11000,16.21000,15.83000,16.02000,912100
09/07/2007,0000,16.21000,16.30000,15.92000,15.92000,953400
09/10/2007,0000,15.73000,16.30000,15.73000,16.11000,1170600
09/11/2007,0000,16.40000,16.40000,16.11000,16.30000,980900
09/12/2007,0000,16.40000,16.49000,16.21000,16.21000,1340100
09/13/2007,0000,16.40000,16.54000,16.21000,16.21000,1477800
09/14/2007,0000,16.45000,16.45000,16.11000,16.11000,1044500
09/17/2007,0000,16.21000,16.40000,16.16000,16.21000,1614400
09/19/2007,0000,15.85000,16.35000,15.80000,15.80000,2280500
09/20/2007,0000,16.05000,16.40000,16.05000,16.15000,2051300
09/21/2007,0000,16.30000,17.00000,16.25000,17.00000,2937000
09/26/2007,0000,17.60000,17.70000,17.20000,17.30000,2882500
09/27/2007,0000,17.50000,17.50000,16.95000,17.05000,2022000
09/28/2007,0000,17.30000,17.35000,17.05000,17.05000,1735100
10/01/2007,0000,18.90000,19.35000,18.60000,19.20000,7952700
10/02/2007,0000,19.20000,19.20000,18.00000,18.30000,5785200
10/03/2007,0000,18.50000,19.00000,18.20000,18.20000,4022800
10/04/2007,0000,18.50000,18.55000,17.60000,17.85000,2570400
10/05/2007,0000,17.85000,18.60000,17.80000,18.45000,2449200
10/08/2007,0000,18.60000,18.80000,18.05000,18.20000,1550300
10/09/2007,0000,18.20000,18.20000,17.20000,17.40000,2445200
10/11/2007,0000,17.25000,18.00000,17.25000,17.95000,1471500
10/12/2007,0000,17.80000,18.10000,17.50000,17.50000,1500800
10/15/2007,0000,17.60000,17.80000,17.05000,17.15000,1144300
10/16/2007,0000,17.00000,17.20000,16.80000,17.05000,978600
10/17/2007,0000,17.05000,17.20000,16.80000,16.80000,1216000
10/18/2007,0000,16.80000,16.95000,16.55000,16.55000,1504900
10/19/2007,0000,16.55000,16.85000,16.55000,16.70000,1060500
10/22/2007,0000,15.90000,16.40000,15.90000,16.05000,841300
10/23/2007,0000,16.05000,16.25000,16.05000,16.10000,811000
10/24/2007,0000,16.30000,17.00000,16.20000,16.60000,1302900
10/25/2007,0000,16.80000,16.95000,16.55000,16.90000,947300
10/26/2007,0000,16.60000,17.00000,16.60000,16.60000,1811900
10/29/2007,0000,16.60000,16.80000,16.30000,16.40000,1326100
10/30/2007,0000,16.45000,17.50000,16.45000,17.50000,6853800
10/31/2007,0000,17.85000,18.50000,17.80000,18.15000,8081000
11/01/2007,0000,18.80000,18.80000,17.60000,17.70000,5019700
11/02/2007,0000,17.00000,17.60000,16.80000,16.80000,2817900
11/05/2007,0000,16.80000,17.10000,16.50000,16.75000,2030100
11/06/2007,0000,16.80000,17.10000,16.80000,16.95000,1278600
11/07/2007,0000,17.00000,17.95000,17.00000,17.55000,3251100
11/08/2007,0000,17.00000,17.20000,16.50000,16.50000,2565400
11/09/2007,0000,16.50000,16.90000,15.80000,16.15000,2114900
11/12/2007,0000,15.65000,15.65000,15.05000,15.05000,2587600
11/13/2007,0000,14.70000,15.15000,14.00000,14.60000,3931900
11/14/2007,0000,15.00000,15.40000,14.90000,15.30000,1669500
11/15/2007,0000,15.30000,15.65000,15.20000,15.45000,1061500
11/16/2007,0000,14.95000,15.05000,14.50000,15.05000,920100
11/19/2007,0000,15.30000,15.45000,15.00000,15.10000,800900
11/20/2007,0000,14.80000,15.30000,14.50000,15.30000,1663400
11/21/2007,0000,15.30000,15.30000,14.80000,14.80000,857400
11/22/2007,0000,14.60000,15.00000,14.60000,14.75000,694800
11/23/2007,0000,15.00000,15.00000,14.05000,14.05000,1174600
11/26/2007,0000,14.20000,14.20000,13.60000,13.70000,1936100
11/27/2007,0000,13.35000,13.40000,12.75000,12.80000,3032000
11/28/2007,0000,12.95000,13.10000,12.50000,12.55000,1539200
11/29/2007,0000,12.70000,13.05000,12.70000,12.80000,1399800
11/30/2007,0000,12.95000,13.50000,12.80000,13.50000,1421000
12/03/2007,0000,13.60000,14.00000,13.25000,13.90000,2092700
12/04/2007,0000,13.90000,14.30000,13.70000,14.00000,1481600
12/05/2007,0000,13.95000,14.20000,13.85000,14.05000,1057400
12/06/2007,0000,14.30000,14.30000,13.85000,13.85000,1046300
12/07/2007,0000,14.00000,14.10000,13.85000,13.85000,603900
12/10/2007,0000,13.85000,14.15000,13.65000,13.85000,1266500
12/11/2007,0000,13.95000,14.05000,13.85000,13.95000,782700
12/12/2007,0000,13.50000,13.85000,13.50000,13.80000,839300
12/13/2007,0000,13.70000,14.05000,13.05000,13.05000,1338200
12/14/2007,0000,13.05000,13.05000,12.55000,12.80000,2473400
12/17/2007,0000,13.00000,13.30000,12.05000,12.05000,2345200
12/18/2007,0000,11.80000,12.30000,11.50000,11.90000,3221900
12/19/2007,0000,12.00000,12.70000,12.00000,12.70000,2671400
12/20/2007,0000,13.10000,13.10000,12.55000,12.75000,1913900
12/21/2007,0000,12.85000,13.10000,12.50000,12.50000,2198700
12/24/2007,0000,12.75000,13.10000,12.70000,12.90000,869600
12/25/2007,0000,13.05000,13.05000,12.65000,13.00000,1225100
12/26/2007,0000,13.00000,13.00000,12.75000,12.90000,569600
12/27/2007,0000,13.00000,13.40000,12.90000,13.25000,1449300
12/28/2007,0000,13.20000,13.80000,13.10000,13.70000,1591700
12/31/2007,0000,13.90000,14.65000,13.80000,14.65000,3709700
01/02/2008,0000,15.10000,15.60000,14.60000,14.60000,5562000
01/03/2008,0000,14.10000,14.80000,14.05000,14.80000,2523900
01/04/2008,0000,14.65000,15.30000,14.60000,15.25000,3227900
01/07/2008,0000,14.90000,15.00000,14.55000,14.85000,2604700
01/08/2008,0000,15.00000,15.30000,14.70000,14.85000,3345100
01/09/2008,0000,14.50000,15.00000,14.40000,14.85000,1442200
01/10/2008,0000,15.30000,15.80000,15.00000,15.45000,4951000
01/11/2008,0000,15.75000,15.75000,15.20000,15.25000,2133100
01/14/2008,0000,15.80000,15.90000,15.30000,15.85000,4504600
01/15/2008,0000,16.00000,16.90000,15.90000,16.40000,5280200
01/16/2008,0000,15.85000,16.30000,15.35000,15.50000,3427900
01/17/2008,0000,15.60000,15.75000,14.80000,15.10000,1725000
01/18/2008,0000,14.60000,15.50000,14.60000,15.50000,1833100
01/21/2008,0000,15.50000,15.85000,15.40000,15.50000,1884600
01/22/2008,0000,14.45000,14.75000,14.45000,14.45000,1228100
01/23/2008,0000,14.40000,14.55000,13.45000,13.45000,2808800
01/24/2008,0000,13.80000,13.85000,13.10000,13.70000,1393800
01/25/2008,0000,13.90000,14.00000,13.75000,13.95000,974600
01/28/2008,0000,13.80000,13.85000,13.20000,13.20000,811000
01/29/2008,0000,13.45000,13.50000,13.00000,13.20000,829200
01/30/2008,0000,13.00000,13.55000,13.00000,13.40000,994800
01/31/2008,0000,13.65000,13.95000,13.30000,13.80000,1534100
02/01/2008,0000,14.10000,14.50000,13.85000,14.50000,1834100
02/12/2008,0000,14.45000,14.85000,14.10000,14.85000,1028100
02/13/2008,0000,15.15000,15.20000,14.60000,15.00000,2332000
02/14/2008,0000,15.30000,15.40000,14.85000,14.90000,1968400
02/15/2008,0000,14.75000,14.80000,14.35000,14.45000,1788700
02/18/2008,0000,14.60000,15.15000,14.60000,15.00000,2848200
02/19/2008,0000,15.20000,16.00000,15.10000,15.90000,4852000
02/20/2008,0000,15.90000,16.00000,15.35000,15.65000,2651200
02/21/2008,0000,15.70000,16.25000,15.55000,16.00000,3459200
02/22/2008,0000,15.80000,16.10000,15.75000,15.80000,1565500
02/25/2008,0000,16.00000,16.30000,15.80000,15.95000,2810800
02/26/2008,0000,16.00000,16.10000,15.45000,15.45000,2133100
02/27/2008,0000,15.70000,15.80000,15.60000,15.70000,1374600
02/29/2008,0000,15.60000,16.65000,15.55000,16.50000,4135900
03/03/2008,0000,16.30000,16.65000,15.95000,16.65000,2882500
03/04/2008,0000,16.80000,17.50000,16.75000,17.25000,5649900
03/05/2008,0000,17.35000,18.10000,16.85000,18.10000,8445600
03/06/2008,0000,18.10000,18.25000,17.70000,18.00000,5849900
03/07/2008,0000,17.80000,18.15000,17.10000,17.20000,5740800
03/10/2008,0000,17.00000,17.20000,16.05000,16.55000,4483300
03/11/2008,0000,16.10000,17.50000,16.10000,17.35000,3364300
03/12/2008,0000,17.60000,17.75000,17.10000,17.10000,3006700
03/13/2008,0000,17.00000,17.15000,16.50000,16.75000,1257400
03/14/2008,0000,16.75000,16.95000,16.45000,16.75000,1316000
03/17/2008,0000,16.60000,16.60000,16.20000,16.40000,777700
03/18/2008,0000,16.35000,16.80000,15.80000,16.80000,1535200
03/19/2008,0000,16.95000,17.00000,16.55000,16.55000,1695700
03/20/2008,0000,16.55000,17.00000,16.35000,17.00000,1961400
03/21/2008,0000,16.80000,17.15000,16.80000,16.90000,2572400
03/24/2008,0000,17.65000,17.90000,17.35000,17.90000,9599000
03/25/2008,0000,18.00000,18.05000,17.50000,17.50000,2812800
03/26/2008,0000,17.50000,18.10000,17.50000,17.85000,3107700
03/27/2008,0000,18.05000,18.45000,17.90000,18.00000,4477300
03/28/2008,0000,18.10000,18.30000,17.80000,17.85000,1680600
03/31/2008,0000,17.85000,17.85000,17.15000,17.15000,3569300
04/01/2008,0000,17.25000,17.35000,16.80000,16.80000,1928000
04/02/2008,0000,17.00000,17.10000,16.80000,17.05000,1519000
04/03/2008,0000,17.10000,17.10000,16.75000,16.80000,1371500
04/07/2008,0000,16.90000,17.15000,16.80000,17.05000,1804800
04/08/2008,0000,17.20000,17.70000,16.85000,17.55000,4013700
04/09/2008,0000,17.60000,18.15000,17.55000,17.80000,4596500
04/10/2008,0000,18.00000,18.05000,17.50000,17.50000,2636100
04/11/2008,0000,17.50000,17.90000,17.30000,17.50000,3464300
04/14/2008,0000,17.30000,17.70000,17.00000,17.45000,3644000
04/15/2008,0000,17.35000,17.55000,17.05000,17.40000,3107700
04/16/2008,0000,17.50000,17.75000,17.40000,17.65000,4059100
04/17/2008,0000,17.85000,18.00000,17.50000,17.50000,4818700
04/18/2008,0000,17.45000,17.90000,17.45000,17.55000,2885500
04/21/2008,0000,17.70000,17.80000,16.95000,16.95000,2060400
04/22/2008,0000,16.90000,17.15000,16.85000,16.90000,1309900
04/23/2008,0000,16.80000,16.95000,16.60000,16.60000,2199700
04/24/2008,0000,16.80000,17.30000,16.80000,16.90000,2706800
04/25/2008,0000,17.10000,17.20000,16.60000,16.65000,1478600
04/28/2008,0000,16.65000,16.85000,16.55000,16.65000,839300
04/29/2008,0000,16.65000,16.80000,16.35000,16.40000,1134200
04/30/2008,0000,16.60000,16.70000,16.20000,16.45000,808000
05/02/2008,0000,16.40000,17.00000,16.40000,16.70000,1644200
05/05/2008,0000,16.60000,16.90000,16.60000,16.70000,749400
05/06/2008,0000,16.65000,16.65000,15.80000,16.40000,1576600
05/07/2008,0000,16.40000,16.55000,16.15000,16.35000,869600
05/08/2008,0000,16.05000,16.30000,16.05000,16.30000,933200
05/09/2008,0000,16.30000,16.50000,16.20000,16.35000,962500
05/12/2008,0000,16.50000,17.25000,16.10000,17.05000,4304600
05/13/2008,0000,17.50000,18.00000,17.35000,17.80000,10173700
05/14/2008,0000,17.90000,18.60000,17.80000,18.30000,11036200
05/15/2008,0000,18.25000,18.95000,18.00000,18.55000,17062900
05/16/2008,0000,19.00000,19.10000,18.45000,18.50000,10000000
05/19/2008,0000,18.70000,19.20000,18.50000,18.95000,9355600
05/20/2008,0000,19.20000,19.20000,18.10000,18.10000,4623700
05/21/2008,0000,18.10000,18.50000,18.00000,18.15000,2876400
05/22/2008,0000,18.05000,18.65000,18.05000,18.60000,3397600
05/23/2008,0000,19.00000,19.45000,18.40000,18.40000,9374800
05/26/2008,0000,18.50000,19.10000,18.20000,18.20000,5020700
05/27/2008,0000,18.40000,18.50000,18.00000,18.15000,2864300
05/28/2008,0000,18.35000,18.65000,18.20000,18.30000,5916500
05/29/2008,0000,18.35000,18.65000,17.65000,17.70000,3463200
05/30/2008,0000,18.05000,18.20000,16.55000,17.70000,3026900
06/02/2008,0000,17.85000,17.85000,17.10000,17.25000,1687700
06/03/2008,0000,17.00000,17.50000,16.90000,17.20000,2597700
06/04/2008,0000,17.30000,17.35000,17.15000,17.15000,1140200
06/05/2008,0000,17.20000,17.45000,17.10000,17.15000,1380600
06/06/2008,0000,17.45000,17.70000,17.35000,17.50000,1517000
06/09/2008,0000,17.10000,17.40000,17.10000,17.15000,837200
06/10/2008,0000,17.25000,17.35000,16.30000,16.35000,1870500
06/11/2008,0000,16.45000,16.55000,15.65000,15.65000,1740200
06/12/2008,0000,15.15000,15.40000,14.60000,14.65000,2596700
06/13/2008,0000,14.85000,15.10000,14.60000,14.95000,1005900
06/16/2008,0000,15.10000,15.25000,14.85000,14.90000,1193800
06/17/2008,0000,14.95000,15.35000,14.60000,15.30000,910000
06/18/2008,0000,15.15000,16.10000,15.10000,16.05000,2350200
06/19/2008,0000,15.85000,15.90000,15.60000,15.80000,1094800
06/20/2008,0000,16.00000,16.00000,15.05000,15.20000,1451300
06/23/2008,0000,14.20000,15.15000,14.20000,15.00000,1055400
06/24/2008,0000,15.00000,15.15000,14.70000,14.85000,647400
06/25/2008,0000,14.70000,15.30000,14.50000,14.80000,1537200
06/26/2008,0000,15.00000,15.20000,14.80000,14.95000,900900
06/27/2008,0000,14.20000,14.30000,14.00000,14.00000,1378600
06/30/2008,0000,14.00000,14.40000,13.20000,13.70000,1354400
07/01/2008,0000,13.60000,13.65000,12.75000,12.80000,1732100
07/02/2008,0000,12.80000,13.30000,12.65000,13.25000,1317000
07/03/2008,0000,12.95000,13.80000,12.70000,13.80000,1237200
07/04/2008,0000,14.15000,14.15000,13.35000,13.35000,935200
07/07/2008,0000,13.20000,13.70000,13.20000,13.45000,531200
07/08/2008,0000,13.50000,13.60000,12.70000,12.85000,1251300
07/09/2008,0000,13.00000,13.45000,12.95000,12.95000,978600
07/10/2008,0000,12.90000,13.85000,12.85000,13.85000,2088600
07/11/2008,0000,14.20000,14.80000,14.20000,14.80000,4160100
07/14/2008,0000,14.80000,15.10000,14.55000,14.75000,3284500
07/15/2008,0000,14.70000,14.70000,13.85000,13.95000,1959400
07/16/2008,0000,14.10000,14.35000,13.60000,14.00000,1972500
07/17/2008,0000,14.30000,14.90000,14.30000,14.50000,1669500
07/18/2008,0000,14.75000,14.80000,13.50000,13.50000,1595800
07/21/2008,0000,14.00000,14.10000,13.70000,14.00000,959500
07/22/2008,0000,14.05000,14.15000,13.65000,13.65000,710000
07/23/2008,0000,13.90000,14.60000,13.90000,14.60000,3256200
07/24/2008,0000,14.60000,14.60000,14.25000,14.40000,2267400
07/25/2008,0000,14.05000,14.20000,13.80000,14.00000,1172600
07/29/2008,0000,13.70000,13.95000,13.60000,13.90000,819100
07/30/2008,0000,14.00000,14.20000,13.85000,13.85000,772600
07/31/2008,0000,14.15000,14.15000,13.65000,13.70000,558500
08/01/2008,0000,13.55000,13.85000,13.55000,13.80000,482700
08/04/2008,0000,13.70000,13.90000,13.45000,13.60000,1043300
08/05/2008,0000,13.70000,13.75000,12.65000,12.65000,2063400
08/06/2008,0000,12.65000,13.00000,11.80000,11.95000,4022800
08/07/2008,0000,11.95000,12.40000,11.85000,12.25000,1492700
08/08/2008,0000,12.15000,12.70000,12.00000,12.45000,1217000
08/11/2008,0000,12.60000,12.60000,12.25000,12.30000,541300
08/12/2008,0000,12.40000,12.55000,12.25000,12.30000,905900
08/13/2008,0000,12.10000,12.40000,12.10000,12.35000,619100
08/14/2008,0000,12.35000,12.75000,12.25000,12.65000,1721000
08/15/2008,0000,12.65000,12.90000,12.40000,12.40000,1428100
08/18/2008,0000,12.40000,12.60000,11.80000,11.80000,1274600
08/19/2008,0000,11.00000,11.75000,11.00000,11.45000,1618000
08/20/2008,0000,11.15000,11.65000,11.15000,11.55000,1173600
08/21/2008,0000,11.80000,11.95000,11.60000,11.65000,941300
08/22/2008,0000,11.30000,11.70000,11.20000,11.45000,968500
08/25/2008,0000,11.80000,11.90000,11.50000,11.65000,950400
08/26/2008,0000,11.65000,12.00000,11.50000,11.85000,1118000
08/27/2008,0000,11.85000,12.30000,11.70000,12.05000,1261400
08/28/2008,0000,12.15000,12.35000,11.90000,11.90000,1182700
08/29/2008,0000,12.25000,12.25000,11.95000,11.95000,380700
09/01/2008,0000,12.10000,12.10000,11.40000,11.40000,638300
09/02/2008,0000,11.40000,11.70000,11.35000,11.45000,1328100
09/03/2008,0000,11.45000,11.60000,10.65000,10.80000,3752100
09/04/2008,0000,10.55000,10.80000,10.05000,10.05000,1939200
09/05/2008,0000,9.35000,9.50000,9.35000,9.35000,2999700
09/08/2008,0000,9.53000,10.00000,9.53000,10.00000,1671500
09/09/2008,0000,9.55000,9.90000,9.30000,9.50000,979700
09/10/2008,0000,9.20000,10.15000,9.20000,10.15000,1667500
09/11/2008,0000,10.80000,10.80000,9.70000,9.70000,1216000
09/12/2008,0000,9.72000,10.00000,9.10000,9.98000,980700
09/15/2008,0000,9.50000,9.64000,9.29000,9.30000,1169500
09/16/2008,0000,8.65000,8.90000,8.65000,8.65000,916000
09/17/2008,0000,8.65000,9.00000,8.05000,8.05000,2399700
09/18/2008,0000,7.49000,7.49000,7.49000,7.49000,707000
09/19/2008,0000,7.80000,8.01000,7.70000,8.01000,1651300
09/22/2008,0000,8.54000,8.57000,8.21000,8.57000,1916900
09/23/2008,0000,8.45000,9.10000,8.32000,9.10000,1454400
09/24/2008,0000,9.00000,9.50000,8.80000,9.20000,1988600
09/25/2008,0000,9.20000,9.27000,8.95000,9.00000,1330100
09/26/2008,0000,9.10000,9.15000,8.46000,8.50000,1507900
09/30/2008,0000,7.91000,7.91000,7.91000,7.91000,576700
10/01/2008,0000,8.45000,8.45000,8.20000,8.23000,884700
10/02/2008,0000,8.23000,8.53000,8.20000,8.31000,1142300
10/03/2008,0000,8.30000,8.51000,8.13000,8.51000,1015000
10/06/2008,0000,8.55000,8.55000,8.30000,8.50000,1079600
10/07/2008,0000,8.30000,8.58000,8.26000,8.40000,823100
10/08/2008,0000,8.30000,8.38000,7.82000,7.83000,1284700
10/09/2008,0000,7.70000,8.15000,7.70000,7.87000,1077600
10/13/2008,0000,7.80000,7.80000,7.60000,7.70000,1637200
10/14/2008,0000,7.54000,7.54000,7.35000,7.54000,2808800
10/15/2008,0000,7.97000,7.97000,7.40000,7.50000,1181700
10/16/2008,0000,7.24000,7.33000,7.24000,7.28000,765500
10/17/2008,0000,7.41000,7.51000,7.06000,7.28000,1095800
10/20/2008,0000,7.11000,7.21000,7.03000,7.08000,909000
10/21/2008,0000,7.30000,7.50000,7.20000,7.30000,1314000
10/22/2008,0000,7.07000,7.42000,7.07000,7.16000,1108900
10/23/2008,0000,6.91000,7.02000,6.91000,6.91000,415100
10/24/2008,0000,6.67000,6.70000,6.67000,6.67000,700900
10/27/2008,0000,6.21000,6.34000,6.21000,6.21000,940300
10/28/2008,0000,5.78000,6.64000,5.78000,6.60000,2311800
10/29/2008,0000,7.00000,7.04000,6.30000,6.42000,1626100
10/30/2008,0000,6.57000,6.86000,6.52000,6.86000,1736100
10/31/2008,0000,6.96000,7.33000,6.72000,7.21000,2440100
11/03/2008,0000,7.23000,7.30000,7.06000,7.17000,2073500
11/04/2008,0000,7.17000,7.17000,6.70000,6.99000,999900
11/05/2008,0000,7.00000,7.38000,6.85000,7.18000,1489700
11/06/2008,0000,6.68000,6.90000,6.68000,6.68000,1092800
11/07/2008,0000,6.40000,7.10000,6.40000,6.90000,963500
11/10/2008,0000,6.90000,7.28000,6.68000,7.28000,1733100
11/11/2008,0000,7.10000,7.78000,6.91000,7.62000,2326000
11/12/2008,0000,7.57000,7.60000,7.15000,7.36000,1157400
11/13/2008,0000,6.95000,7.08000,6.86000,6.86000,981700
11/14/2008,0000,7.15000,7.34000,7.05000,7.34000,2543100
11/17/2008,0000,7.85000,7.85000,7.80000,7.85000,1380600
11/18/2008,0000,8.37000,8.37000,7.55000,7.89000,4665100
11/19/2008,0000,7.63000,7.85000,7.34000,7.34000,2012900
11/20/2008,0000,6.85000,7.34000,6.85000,6.86000,1415000
11/21/2008,0000,6.51000,7.23000,6.51000,7.03000,1202900
11/24/2008,0000,7.02000,7.40000,6.78000,7.30000,1776500
11/25/2008,0000,7.35000,7.65000,7.30000,7.65000,2189600
11/26/2008,0000,7.80000,8.09000,7.70000,7.96000,2967300
11/27/2008,0000,8.19000,8.19000,7.98000,8.10000,2917800
11/28/2008,0000,8.12000,8.12000,7.82000,7.93000,1269500
12/01/2008,0000,8.12000,8.35000,8.00000,8.15000,2512800
12/02/2008,0000,7.80000,8.05000,7.80000,7.88000,1209900
12/03/2008,0000,7.98000,8.18000,7.93000,8.04000,1632100
12/04/2008,0000,8.20000,8.28000,7.70000,7.72000,1465500
12/05/2008,0000,7.60000,7.70000,7.35000,7.43000,798900
12/08/2008,0000,7.53000,7.85000,7.51000,7.80000,900900
12/09/2008,0000,7.99000,7.99000,7.57000,7.61000,1357400
12/10/2008,0000,7.53000,7.99000,7.51000,7.90000,1802800
12/11/2008,0000,7.95000,8.00000,7.80000,7.83000,1167500
12/12/2008,0000,7.79000,7.99000,7.50000,7.58000,1373600
12/15/2008,0000,7.87000,7.89000,7.71000,7.71000,766500
12/16/2008,0000,7.81000,7.81000,7.57000,7.66000,462500
12/17/2008,0000,7.71000,8.15000,7.71000,8.15000,3533900
12/18/2008,0000,8.41000,8.72000,8.35000,8.72000,6797300
12/19/2008,0000,8.83000,9.00000,8.55000,8.63000,6001400
12/22/2008,0000,8.70000,8.78000,8.05000,8.05000,2126000
12/23/2008,0000,7.94000,7.94000,7.55000,7.60000,1621000
12/24/2008,0000,7.60000,7.75000,7.41000,7.63000,958400
12/25/2008,0000,7.80000,7.80000,7.56000,7.61000,614000
12/26/2008,0000,7.70000,7.75000,7.58000,7.60000,594800
12/29/2008,0000,7.60000,7.67000,7.52000,7.53000,317100
12/30/2008,0000,7.50000,8.05000,7.50000,8.05000,1841200
12/31/2008,0000,8.40000,8.43000,8.00000,8.41000,3709700
01/05/2009,0000,8.49000,8.68000,8.15000,8.15000,3221900
01/06/2009,0000,8.20000,8.37000,8.15000,8.37000,1530100
01/07/2009,0000,8.44000,8.50000,8.25000,8.29000,2355300
01/08/2009,0000,8.11000,8.25000,7.71000,7.74000,1518000
01/09/2009,0000,7.85000,8.15000,7.74000,7.90000,958400
01/12/2009,0000,7.95000,7.95000,7.82000,7.87000,457500
01/13/2009,0000,7.80000,7.95000,7.70000,7.95000,722100
01/14/2009,0000,7.90000,7.99000,7.78000,7.90000,1079600
01/15/2009,0000,7.70000,7.79000,7.50000,7.79000,653400
01/16/2009,0000,7.70000,7.84000,7.60000,7.75000,1972500
01/19/2009,0000,7.48000,7.55000,7.30000,7.32000,699900
01/20/2009,0000,7.30000,7.30000,6.95000,7.04000,982700
01/21/2009,0000,6.80000,6.92000,6.65000,6.65000,1613900
02/02/2009,0000,6.65000,6.73000,6.62000,6.68000,323200
02/03/2009,0000,6.72000,7.03000,6.70000,6.93000,511000
02/04/2009,0000,6.95000,6.98000,6.81000,6.84000,443300
02/05/2009,0000,6.84000,6.96000,6.75000,6.86000,510000
02/06/2009,0000,6.86000,6.99000,6.86000,6.91000,472600
02/09/2009,0000,7.01000,7.05000,6.85000,6.85000,477700
02/10/2009,0000,6.85000,7.00000,6.80000,6.87000,182800
02/11/2009,0000,6.77000,6.90000,6.75000,6.81000,534200
02/12/2009,0000,6.82000,6.98000,6.81000,6.86000,730200
02/13/2009,0000,6.84000,6.97000,6.84000,6.95000,691800
02/16/2009,0000,7.02000,7.12000,6.90000,7.02000,788800
02/17/2009,0000,7.06000,7.20000,7.06000,7.11000,1269500
02/18/2009,0000,7.06000,7.06000,6.91000,6.95000,616100
02/19/2009,0000,6.92000,6.97000,6.83000,6.91000,342300
02/20/2009,0000,6.87000,6.88000,6.71000,6.76000,578700
02/23/2009,0000,6.70000,6.88000,6.55000,6.81000,416100
02/24/2009,0000,6.63000,6.77000,6.63000,6.72000,247400
02/25/2009,0000,6.72000,6.89000,6.67000,6.70000,425200
02/26/2009,0000,6.75000,6.77000,6.67000,6.67000,206000
02/27/2009,0000,6.69000,6.74000,6.64000,6.67000,616100
03/02/2009,0000,6.67000,6.67000,6.35000,6.35000,782700
03/03/2009,0000,6.02000,6.23000,6.02000,6.19000,644300
03/04/2009,0000,6.10000,6.45000,6.10000,6.42000,637300
03/05/2009,0000,6.50000,6.76000,6.50000,6.61000,995800
03/06/2009,0000,6.51000,6.57000,6.36000,6.44000,417100
03/09/2009,0000,6.50000,6.59000,6.44000,6.48000,593800
03/10/2009,0000,6.51000,6.86000,6.51000,6.72000,938200
03/11/2009,0000,6.84000,6.90000,6.73000,6.80000,951400
03/12/2009,0000,6.80000,6.93000,6.80000,6.83000,1352300
03/13/2009,0000,6.93000,7.30000,6.93000,7.30000,2724900
03/16/2009,0000,7.50000,7.81000,7.50000,7.81000,4493400
03/17/2009,0000,8.13000,8.30000,7.81000,7.85000,5954900
03/18/2009,0000,7.96000,7.96000,7.63000,7.63000,2220900
03/19/2009,0000,7.63000,7.89000,7.63000,7.66000,2296700
03/20/2009,0000,7.74000,8.10000,7.68000,7.82000,2654200
03/23/2009,0000,7.87000,7.94000,7.80000,7.88000,1471500
03/24/2009,0000,8.10000,8.30000,8.02000,8.11000,3848100
03/25/2009,0000,8.11000,8.67000,8.11000,8.67000,5488300
03/26/2009,0000,8.80000,9.27000,8.80000,9.27000,8284000
03/27/2009,0000,9.80000,9.82000,9.20000,9.20000,7391100
03/30/2009,0000,9.20000,9.28000,8.57000,8.57000,3053200
03/31/2009,0000,8.51000,9.04000,8.51000,8.80000,2975400
04/01/2009,0000,9.00000,9.41000,9.00000,9.41000,3718800
04/02/2009,0000,10.05000,10.05000,9.57000,9.96000,7420400
04/03/2009,0000,9.96000,10.65000,9.70000,9.90000,14207600
04/06/2009,0000,9.95000,10.40000,9.70000,10.30000,7707300
04/07/2009,0000,10.30000,10.80000,10.10000,10.80000,5426700
04/08/2009,0000,10.60000,11.20000,10.55000,10.80000,9586900
04/09/2009,0000,10.95000,11.50000,10.95000,11.50000,4660100
04/10/2009,0000,11.90000,12.10000,11.40000,11.95000,8830400
04/13/2009,0000,11.15000,12.25000,11.15000,11.70000,6049900
04/14/2009,0000,11.50000,11.70000,11.30000,11.35000,2615900
04/15/2009,0000,11.30000,11.90000,11.30000,11.85000,3070400
04/16/2009,0000,12.10000,12.20000,11.70000,11.85000,3844000
04/17/2009,0000,11.85000,12.30000,11.05000,11.05000,8577900
04/20/2009,0000,11.05000,11.05000,10.30000,10.35000,2548200
04/21/2009,0000,10.00000,10.80000,9.85000,10.65000,1658400
04/22/2009,0000,10.80000,11.25000,10.70000,11.25000,2973400
04/23/2009,0000,11.15000,11.50000,10.90000,11.00000,2914800
04/24/2009,0000,11.10000,11.45000,11.00000,11.05000,3783400
04/27/2009,0000,11.20000,11.20000,10.30000,10.30000,2374500
04/28/2009,0000,10.30000,10.50000,9.70000,9.70000,1930100
04/29/2009,0000,9.41000,9.83000,9.37000,9.70000,1497800
04/30/2009,0000,10.30000,10.35000,9.91000,10.35000,1504900
05/04/2009,0000,10.50000,11.05000,10.50000,10.85000,2986500
05/05/2009,0000,11.00000,11.00000,10.20000,10.25000,2220900
05/06/2009,0000,10.25000,10.85000,10.25000,10.65000,2105800
05/07/2009,0000,10.95000,11.35000,10.80000,11.35000,5789300
05/08/2009,0000,11.50000,11.65000,11.20000,11.35000,5458000
05/11/2009,0000,11.50000,11.60000,11.05000,11.05000,2333100
05/12/2009,0000,10.95000,10.95000,10.35000,10.35000,1385700
05/13/2009,0000,10.40000,10.65000,10.35000,10.55000,1298800
05/14/2009,0000,10.30000,10.60000,10.15000,10.20000,1633100
05/15/2009,0000,10.20000,10.50000,10.20000,10.30000,1935100
05/18/2009,0000,10.20000,11.00000,10.20000,11.00000,4029900
05/19/2009,0000,11.20000,11.35000,10.85000,11.30000,5721600
05/20/2009,0000,11.60000,11.80000,10.80000,11.25000,9529300
05/21/2009,0000,11.20000,11.50000,11.00000,11.05000,2938000
05/22/2009,0000,10.80000,11.30000,10.75000,11.10000,2649200
05/25/2009,0000,11.30000,11.40000,11.00000,11.00000,3569300
05/26/2009,0000,11.10000,11.45000,11.00000,11.10000,2763300
05/27/2009,0000,11.40000,11.85000,11.20000,11.85000,10597900
06/01/2009,0000,12.20000,12.20000,11.70000,11.70000,6725500
06/02/2009,0000,11.85000,12.00000,11.30000,11.30000,4705500
06/03/2009,0000,11.30000,11.40000,10.95000,11.00000,1858400
06/04/2009,0000,11.00000,11.20000,10.90000,11.20000,1238200
06/05/2009,0000,11.35000,11.45000,11.15000,11.15000,1274600
06/08/2009,0000,11.20000,11.35000,10.60000,10.70000,1650300
06/09/2009,0000,10.60000,10.80000,9.96000,10.00000,1884600
06/10/2009,0000,10.15000,10.20000,9.41000,9.61000,1274600
06/11/2009,0000,9.60000,9.82000,9.31000,9.77000,1339200
06/12/2009,0000,9.77000,10.05000,9.70000,9.70000,1534100
06/15/2009,0000,9.36000,9.64000,9.03000,9.03000,1194800
06/16/2009,0000,8.70000,8.97000,8.53000,8.80000,1017000
06/17/2009,0000,8.80000,8.96000,8.80000,8.90000,697900
06/18/2009,0000,8.91000,9.18000,8.80000,8.81000,548400
06/19/2009,0000,8.81000,8.95000,8.81000,8.89000,336300
06/22/2009,0000,8.93000,9.08000,8.81000,8.91000,493800
06/23/2009,0000,8.85000,8.85000,8.50000,8.71000,481700
06/24/2009,0000,8.51000,9.13000,8.51000,9.00000,1004900
06/25/2009,0000,9.12000,9.12000,8.90000,9.08000,636300
06/26/2009,0000,9.12000,9.44000,9.11000,9.26000,1243300
06/29/2009,0000,9.30000,9.30000,9.04000,9.07000,430200
06/30/2009,0000,9.27000,9.27000,8.96000,8.96000,380700
07/01/2009,0000,8.99000,9.13000,8.97000,9.08000,551400
07/02/2009,0000,9.10000,9.40000,9.09000,9.29000,1099800
07/03/2009,0000,9.20000,9.25000,9.11000,9.16000,1127100
07/06/2009,0000,9.20000,9.43000,9.12000,9.30000,1035200
07/07/2009,0000,9.35000,9.89000,9.35000,9.80000,2128000
07/08/2009,0000,9.75000,9.81000,9.51000,9.56000,984700
07/09/2009,0000,9.56000,9.75000,9.56000,9.60000,883700
07/10/2009,0000,9.64000,9.75000,9.58000,9.59000,577700
07/13/2009,0000,9.65000,9.88000,9.35000,9.39000,975600
07/14/2009,0000,9.45000,9.50000,9.38000,9.45000,514000
07/15/2009,0000,9.50000,9.85000,9.50000,9.58000,983700
07/16/2009,0000,9.60000,9.80000,9.43000,9.45000,753400
07/17/2009,0000,9.54000,9.59000,9.49000,9.51000,456500
07/20/2009,0000,9.50000,9.80000,9.50000,9.75000,1195800
07/21/2009,0000,9.75000,9.87000,9.70000,9.70000,1115000
07/22/2009,0000,9.80000,10.20000,9.77000,10.20000,2431000
07/23/2009,0000,10.20000,10.55000,10.05000,10.05000,1873500
07/24/2009,0000,10.15000,10.20000,9.85000,9.94000,1317000
07/27/2009,0000,9.89000,10.15000,9.89000,10.00000,634200
07/28/2009,0000,10.00000,10.70000,9.96000,10.70000,4879300
07/29/2009,0000,10.80000,11.00000,10.30000,10.55000,3079400
07/30/2009,0000,10.55000,10.65000,10.15000,10.35000,1896700
07/31/2009,0000,10.35000,10.70000,10.35000,10.40000,2354300
08/03/2009,0000,10.50000,10.85000,10.45000,10.80000,2443100
08/04/2009,0000,11.00000,11.20000,10.50000,10.60000,2249200
08/05/2009,0000,10.80000,10.80000,10.00000,10.15000,1484700
08/06/2009,0000,10.15000,10.40000,9.91000,10.10000,1391700
08/10/2009,0000,10.80000,10.80000,10.30000,10.40000,1133200
08/11/2009,0000,10.40000,10.50000,10.10000,10.20000,950400
08/12/2009,0000,10.20000,10.60000,10.20000,10.40000,1641200
08/13/2009,0000,10.50000,10.60000,10.30000,10.35000,1303900
08/14/2009,0000,10.40000,10.90000,10.40000,10.65000,2413900
08/17/2009,0000,10.75000,11.15000,10.70000,10.80000,3290500
08/18/2009,0000,10.70000,10.70000,10.05000,10.20000,1712900
08/19/2009,0000,10.25000,10.40000,10.15000,10.25000,672600
08/20/2009,0000,10.25000,10.25000,9.85000,10.00000,938200
08/21/2009,0000,10.00000,10.10000,9.60000,9.70000,1544200
08/24/2009,0000,9.90000,10.00000,9.85000,9.92000,482700
08/25/2009,0000,9.98000,10.05000,9.80000,9.80000,449400
08/26/2009,0000,9.80000,9.82000,9.52000,9.53000,552400
08/27/2009,0000,9.40000,9.66000,9.40000,9.46000,394900
08/28/2009,0000,9.46000,9.62000,9.43000,9.45000,246400
08/31/2009,0000,9.55000,9.60000,9.40000,9.55000,626200
09/01/2009,0000,9.60000,10.10000,9.60000,10.10000,1524000
09/02/2009,0000,9.90000,10.40000,9.90000,10.30000,966500
09/03/2009,0000,10.30000,10.70000,10.10000,10.70000,2475500
09/04/2009,0000,10.80000,11.40000,10.75000,11.40000,12366400
09/07/2009,0000,11.30000,11.70000,11.20000,11.40000,10332300
09/08/2009,0000,11.45000,11.80000,11.40000,11.55000,3715700
09/09/2009,0000,11.55000,11.65000,11.30000,11.30000,2902700
09/10/2009,0000,11.60000,11.65000,11.25000,11.45000,7002300
09/11/2009,0000,11.40000,11.50000,11.35000,11.45000,2598700
09/14/2009,0000,11.45000,11.50000,11.20000,11.30000,2202800
09/15/2009,0000,11.30000,11.30000,10.80000,10.80000,5496400
09/16/2009,0000,10.90000,11.15000,10.80000,10.85000,7431500
09/17/2009,0000,11.00000,11.20000,10.95000,10.95000,3391500
09/18/2009,0000,10.95000,11.40000,10.95000,11.20000,3431900
09/21/2009,0000,11.40000,11.95000,11.35000,11.95000,11302900
09/22/2009,0000,12.20000,12.30000,12.00000,12.10000,9343500
09/23/2009,0000,12.10000,12.20000,11.60000,11.65000,5529700
09/24/2009,0000,11.75000,11.90000,11.55000,11.70000,2282600
09/25/2009,0000,11.65000,11.70000,11.55000,11.65000,2298700
09/28/2009,0000,11.60000,11.65000,11.25000,11.35000,3628900
09/29/2009,0000,11.30000,11.45000,11.20000,11.35000,2835000
09/30/2009,0000,11.45000,11.65000,11.35000,11.40000,2572000
10/01/2009,0000,11.50000,11.70000,11.45000,11.45000,1814000
10/02/2009,0000,11.30000,11.60000,11.30000,11.40000,1943000
10/05/2009,0000,11.50000,12.05000,11.50000,11.95000,3358000
10/06/2009,0000,12.00000,12.00000,11.70000,11.80000,2256000
10/07/2009,0000,12.00000,12.60000,11.85000,12.60000,5785000
10/08/2009,0000,12.60000,13.45000,12.60000,13.45000,14501000
10/09/2009,0000,13.70000,13.80000,13.20000,13.50000,7879000
10/12/2009,0000,13.50000,14.30000,13.20000,14.15000,10950000
10/13/2009,0000,14.00000,14.80000,13.70000,14.30000,13874000
10/14/2009,0000,14.65000,14.65000,13.85000,13.95000,8336000
10/15/2009,0000,13.80000,14.45000,13.60000,13.60000,4990000
10/16/2009,0000,13.70000,14.15000,13.60000,14.00000,3777000
10/19/2009,0000,14.00000,14.35000,13.90000,14.20000,3760000
10/20/2009,0000,14.30000,14.60000,14.05000,14.60000,5801000
10/21/2009,0000,14.70000,15.20000,14.65000,14.85000,11336000
10/22/2009,0000,14.85000,14.90000,14.25000,14.25000,4556000
10/23/2009,0000,14.35000,14.50000,14.10000,14.15000,2726000
10/26/2009,0000,14.55000,15.10000,14.40000,15.10000,14234000
10/27/2009,0000,14.80000,14.85000,14.05000,14.30000,6742000
10/28/2009,0000,14.30000,14.60000,13.55000,13.60000,5589000
10/29/2009,0000,13.05000,13.20000,12.65000,12.85000,5880000
10/30/2009,0000,13.00000,13.60000,13.00000,13.30000,5379000
11/02/2009,0000,13.00000,13.30000,12.70000,13.10000,4314000
11/03/2009,0000,13.40000,14.00000,13.25000,13.85000,6791000
11/04/2009,0000,14.10000,14.10000,13.85000,13.90000,4449000
11/05/2009,0000,14.10000,14.85000,14.05000,14.85000,13136000
11/06/2009,0000,15.40000,15.80000,15.15000,15.15000,22460000
11/09/2009,0000,15.30000,15.40000,14.90000,15.10000,5453000
11/10/2009,0000,15.10000,15.20000,14.75000,14.85000,4041000
11/11/2009,0000,14.95000,15.10000,14.75000,14.95000,3733000
11/12/2009,0000,15.95000,15.95000,15.95000,15.95000,3444000
11/13/2009,0000,17.05000,17.05000,17.05000,17.05000,1450000
11/16/2009,0000,18.20000,18.20000,18.20000,18.20000,978000
11/17/2009,0000,19.45000,19.45000,19.45000,19.45000,8174000
11/18/2009,0000,20.55000,20.55000,19.10000,19.45000,45115000
11/19/2009,0000,19.40000,20.20000,19.25000,19.60000,20500000
11/20/2009,0000,19.50000,20.95000,19.40000,20.95000,39034000
11/23/2009,0000,21.00000,21.10000,20.15000,20.40000,18017000
11/24/2009,0000,20.40000,20.80000,19.65000,19.65000,17004000
11/25/2009,0000,19.60000,20.20000,19.50000,19.65000,11972000
11/26/2009,0000,19.75000,20.30000,19.65000,19.80000,12469000
11/27/2009,0000,19.55000,19.80000,19.00000,19.00000,9410000
11/30/2009,0000,19.30000,19.80000,19.30000,19.70000,10104000
12/01/2009,0000,19.90000,20.10000,19.60000,19.60000,8449000
12/02/2009,0000,19.70000,20.10000,19.60000,19.60000,8262000
12/03/2009,0000,19.70000,20.50000,19.65000,19.95000,19036000
12/04/2009,0000,20.10000,20.20000,19.60000,19.60000,8247000
12/07/2009,0000,19.65000,20.10000,19.45000,19.80000,9301000
12/08/2009,0000,20.00000,20.40000,19.70000,20.00000,10682000
12/09/2009,0000,20.00000,21.40000,19.90000,21.40000,23868000
12/11/2009,0000,21.15000,21.50000,20.80000,20.90000,12157000
12/14/2009,0000,21.05000,21.75000,21.00000,21.45000,14039000
12/15/2009,0000,21.75000,21.75000,21.05000,21.25000,8623000
12/16/2009,0000,21.20000,21.20000,20.70000,20.80000,6328000
12/17/2009,0000,21.00000,21.00000,20.15000,20.30000,6565000
12/18/2009,0000,19.80000,20.50000,19.80000,20.50000,4506000
12/21/2009,0000,20.75000,20.85000,20.50000,20.50000,3989000
12/22/2009,0000,20.70000,20.90000,20.50000,20.60000,5003000
12/23/2009,0000,20.60000,20.75000,20.20000,20.30000,6447000
12/25/2009,0000,20.00000,20.30000,19.85000,20.10000,5028000
12/25/2009,0000,20.00000,20.30000,19.85000,20.10000,5028000
12/28/2009,0000,20.30000,20.40000,20.05000,20.15000,3594000
12/29/2009,1230,20.15000,20.65000,20.10000,20.30000,10119891
