DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,15.04000,15.13000,14.75000,15.04000,2617200
04/03/2007,0000,15.13000,15.42000,14.94000,15.32000,5205800
04/04/2007,0000,15.80000,16.37000,15.70000,16.18000,37077000
04/09/2007,0000,16.08000,16.46000,15.99000,16.18000,17691100
04/10/2007,0000,16.37000,16.56000,16.18000,16.27000,13484000
04/11/2007,0000,16.27000,16.42000,15.99000,16.27000,7479400
04/12/2007,0000,16.27000,16.75000,16.23000,16.51000,15877000
04/13/2007,0000,16.51000,16.61000,15.70000,15.75000,12453200
04/16/2007,0000,15.94000,16.13000,15.85000,16.08000,6036600
04/17/2007,0000,16.27000,16.27000,15.32000,15.32000,6643100
04/18/2007,0000,15.42000,15.70000,15.42000,15.47000,2684600
04/19/2007,0000,15.61000,15.66000,15.37000,15.42000,2744300
04/20/2007,0000,15.42000,15.61000,15.28000,15.51000,2967400
04/23/2007,0000,15.61000,15.70000,15.28000,15.51000,2817200
04/24/2007,0000,15.42000,15.51000,15.28000,15.28000,2872400
04/25/2007,0000,15.32000,15.37000,15.23000,15.23000,2490200
04/26/2007,0000,15.32000,15.42000,15.23000,15.32000,2409500
04/27/2007,0000,15.37000,15.42000,15.23000,15.23000,2379700
04/30/2007,0000,15.13000,15.23000,14.32000,14.47000,4542900
05/02/2007,0000,14.56000,14.66000,14.47000,14.56000,1515700
05/03/2007,0000,14.56000,14.70000,13.61000,14.04000,3440300
05/04/2007,0000,14.18000,14.56000,13.90000,14.56000,2341000
05/07/2007,0000,14.66000,14.75000,14.42000,14.66000,1538900
05/08/2007,0000,14.66000,14.75000,14.51000,14.61000,682700
05/09/2007,0000,14.51000,14.61000,14.18000,14.32000,2109000
05/10/2007,0000,14.37000,14.37000,14.23000,14.28000,2441600
05/11/2007,0000,14.18000,14.28000,14.09000,14.18000,1421800
05/14/2007,0000,14.23000,14.32000,14.09000,14.09000,848400
05/15/2007,0000,14.09000,14.23000,13.99000,13.99000,1809600
05/16/2007,0000,13.90000,14.18000,13.90000,13.99000,1116900
05/17/2007,0000,14.18000,14.28000,13.99000,14.04000,821900
05/18/2007,0000,13.99000,14.37000,13.99000,14.23000,1839400
05/21/2007,0000,14.28000,14.32000,14.09000,14.32000,1357700
05/22/2007,0000,14.37000,14.47000,14.18000,14.23000,1797500
05/23/2007,0000,14.23000,14.37000,14.09000,14.09000,1414100
05/24/2007,0000,14.09000,14.47000,14.09000,14.23000,2398500
05/25/2007,0000,14.23000,14.28000,14.09000,14.09000,1273800
05/28/2007,0000,14.28000,14.28000,14.09000,14.13000,970000
05/29/2007,0000,14.13000,14.18000,13.99000,13.99000,1209700
05/30/2007,0000,13.99000,14.09000,13.80000,13.85000,1589800
05/31/2007,0000,13.90000,13.99000,13.80000,13.94000,1527900
06/01/2007,0000,13.94000,13.99000,13.80000,13.90000,2743200
06/04/2007,0000,13.90000,14.18000,13.80000,13.80000,3582800
06/05/2007,0000,13.90000,13.94000,13.66000,13.70000,1826200
06/06/2007,0000,13.70000,14.28000,13.70000,14.09000,3252500
06/07/2007,0000,14.18000,14.32000,14.09000,14.18000,3788300
06/08/2007,0000,14.18000,14.28000,13.99000,13.99000,1650500
06/11/2007,0000,14.18000,14.18000,14.04000,14.04000,1198700
06/12/2007,0000,14.04000,14.32000,13.94000,14.09000,3961800
06/13/2007,0000,14.18000,14.37000,14.09000,14.23000,2610600
06/14/2007,0000,14.37000,14.37000,14.09000,14.13000,1869300
06/15/2007,0000,14.13000,14.28000,14.13000,14.13000,1368800
06/20/2007,0000,14.13000,14.51000,14.13000,14.42000,4582700
06/21/2007,0000,14.47000,14.66000,14.32000,14.56000,4347300
06/22/2007,0000,14.56000,14.94000,14.47000,14.70000,7833000
06/25/2007,0000,14.75000,14.94000,14.66000,14.85000,4900800
06/26/2007,0000,14.85000,14.94000,14.42000,14.51000,2845900
06/27/2007,0000,14.42000,14.61000,14.42000,14.56000,1871500
06/28/2007,0000,14.61000,14.99000,14.61000,14.85000,6336000
06/29/2007,0000,14.85000,15.04000,14.66000,14.70000,3885500
07/02/2007,0000,14.85000,14.89000,14.70000,14.75000,3028200
07/03/2007,0000,14.89000,14.94000,14.66000,14.70000,4292100
07/04/2007,0000,14.66000,15.47000,14.66000,15.37000,16619400
07/05/2007,0000,15.47000,15.51000,15.13000,15.13000,6975600
07/06/2007,0000,15.32000,15.42000,14.89000,15.08000,5728300
07/09/2007,0000,15.28000,15.47000,14.94000,15.37000,9225000
07/10/2007,0000,15.47000,15.47000,15.18000,15.32000,6270800
07/11/2007,0000,15.32000,15.32000,14.94000,15.08000,4637900
07/12/2007,0000,15.18000,15.70000,15.08000,15.42000,12735000
07/13/2007,0000,15.56000,15.61000,15.23000,15.47000,8672600
07/16/2007,0000,15.56000,15.89000,15.37000,15.51000,12723900
07/17/2007,0000,15.51000,16.18000,15.37000,16.08000,15566500
07/18/2007,0000,16.51000,17.18000,16.46000,17.18000,50619600
07/19/2007,0000,17.23000,17.32000,16.08000,16.70000,21220900
07/20/2007,0000,16.66000,16.66000,15.89000,16.23000,9465900
07/23/2007,0000,16.08000,16.85000,16.08000,16.80000,14082800
07/24/2007,0000,16.80000,16.89000,16.23000,16.80000,7438600
07/25/2007,0000,16.61000,16.85000,16.32000,16.75000,8358800
07/26/2007,0000,16.75000,17.04000,15.99000,16.46000,12812300
07/27/2007,0000,15.32000,16.13000,15.32000,16.13000,9218400
07/30/2007,0000,15.80000,15.94000,15.42000,15.70000,5235600
07/31/2007,0000,15.94000,16.37000,15.80000,16.18000,6993300
08/01/2007,0000,16.04000,16.51000,15.51000,15.70000,6495100
08/02/2007,0000,15.80000,15.99000,14.61000,15.51000,4908600
08/03/2007,0000,15.51000,15.66000,15.18000,15.42000,3213800
08/06/2007,0000,15.04000,15.23000,14.66000,15.04000,5721700
08/07/2007,0000,15.00000,15.20000,14.80000,14.90000,3642200
08/08/2007,0000,15.00000,15.90000,15.00000,15.85000,10490500
08/09/2007,0000,16.00000,16.00000,15.45000,15.75000,7086900
08/10/2007,0000,15.20000,15.50000,14.70000,15.50000,10032000
08/13/2007,0000,15.40000,15.45000,15.05000,15.35000,3045000
08/14/2007,0000,15.35000,15.50000,15.00000,15.00000,3393000
08/15/2007,0000,14.80000,14.95000,14.30000,14.60000,2979800
08/16/2007,0000,14.20000,14.20000,13.60000,13.85000,7634700
08/17/2007,0000,13.85000,13.90000,12.90000,13.25000,5014400
08/20/2007,0000,14.05000,14.05000,13.60000,14.00000,2516100
08/21/2007,0000,13.80000,14.05000,13.45000,13.95000,1861100
08/22/2007,0000,13.80000,13.90000,13.55000,13.90000,2497200
08/23/2007,0000,14.20000,14.25000,13.90000,13.90000,4846200
08/24/2007,0000,13.95000,14.10000,13.80000,14.00000,2510900
08/27/2007,0000,14.20000,14.20000,13.80000,13.90000,1386800
08/28/2007,0000,13.90000,13.90000,13.55000,13.80000,1566600
08/29/2007,0000,13.50000,13.65000,13.25000,13.65000,2253300
08/30/2007,0000,13.75000,13.80000,13.35000,13.35000,2189100
08/31/2007,0000,13.50000,13.85000,13.40000,13.80000,2680100
09/03/2007,0000,13.90000,13.95000,13.60000,13.80000,2518200
09/04/2007,0000,13.85000,13.90000,13.40000,13.75000,2514000
09/05/2007,0000,13.80000,13.85000,13.40000,13.65000,2588700
09/06/2007,0000,13.50000,13.60000,13.40000,13.55000,1619200
09/07/2007,0000,13.50000,13.85000,13.45000,13.45000,2995600
09/10/2007,0000,13.30000,13.50000,13.20000,13.35000,1412100
09/11/2007,0000,13.50000,13.70000,13.35000,13.65000,1815800
09/12/2007,0000,13.70000,13.80000,13.40000,13.70000,2015600
09/13/2007,0000,13.70000,13.90000,13.55000,13.70000,2751600
09/14/2007,0000,13.80000,13.80000,13.50000,13.55000,1590800
09/17/2007,0000,13.55000,13.65000,13.35000,13.35000,1168100
09/19/2007,0000,13.50000,13.60000,13.20000,13.20000,1698100
09/20/2007,0000,13.35000,13.65000,13.25000,13.30000,2759000
09/21/2007,0000,13.50000,14.20000,13.30000,14.20000,12486200
09/26/2007,0000,14.50000,15.15000,14.40000,15.00000,15459700
09/27/2007,0000,15.10000,15.10000,14.55000,15.00000,5570600
09/28/2007,0000,14.90000,14.95000,14.65000,14.65000,1972500
10/01/2007,0000,15.10000,15.40000,14.95000,15.00000,5416100
10/02/2007,0000,15.20000,15.30000,15.00000,15.15000,6800900
10/03/2007,0000,15.20000,15.40000,14.75000,14.85000,4116500
10/04/2007,0000,14.80000,15.40000,14.80000,14.85000,5754600
10/05/2007,0000,14.90000,15.00000,14.80000,14.80000,1778000
10/08/2007,0000,14.95000,15.00000,14.70000,14.70000,1701200
10/09/2007,0000,14.75000,14.75000,14.30000,14.30000,1550900
10/11/2007,0000,14.35000,14.70000,14.35000,14.60000,1663400
10/12/2007,0000,14.80000,15.10000,14.55000,14.55000,2710600
10/15/2007,0000,14.55000,15.05000,14.40000,15.05000,2519300
10/16/2007,0000,15.00000,15.00000,14.70000,14.70000,1660200
10/17/2007,0000,14.65000,14.90000,14.30000,14.30000,1515100
10/18/2007,0000,14.40000,14.50000,14.30000,14.30000,1773800
10/19/2007,0000,14.50000,14.50000,14.25000,14.30000,698100
10/22/2007,0000,14.00000,14.00000,13.70000,13.70000,1650800
10/23/2007,0000,13.80000,13.95000,13.75000,13.95000,1157600
10/24/2007,0000,14.00000,14.40000,13.80000,13.85000,1504600
10/25/2007,0000,13.95000,13.95000,13.75000,13.75000,769600
10/26/2007,0000,13.75000,13.95000,13.75000,13.85000,778000
10/29/2007,0000,14.00000,14.05000,13.90000,13.90000,1101900
10/30/2007,0000,13.95000,14.10000,13.90000,14.00000,888400
10/31/2007,0000,14.05000,14.20000,13.90000,13.90000,1180800
11/01/2007,0000,13.95000,14.00000,13.70000,13.70000,1114500
11/02/2007,0000,13.60000,13.60000,13.30000,13.35000,1248000
11/05/2007,0000,13.20000,13.50000,12.95000,13.05000,1080900
11/06/2007,0000,13.10000,13.20000,13.00000,13.10000,723400
11/07/2007,0000,13.10000,13.30000,13.00000,13.00000,652900
11/08/2007,0000,12.60000,12.70000,12.10000,12.10000,1782200
11/09/2007,0000,12.00000,12.30000,11.95000,12.05000,1989300
11/12/2007,0000,11.70000,12.00000,11.65000,11.80000,1546700
11/13/2007,0000,11.80000,12.15000,11.75000,12.05000,1342700
11/14/2007,0000,12.30000,12.45000,12.20000,12.45000,805400
11/15/2007,0000,12.45000,12.45000,12.30000,12.35000,433200
11/16/2007,0000,12.30000,12.40000,12.05000,12.35000,834800
11/19/2007,0000,12.35000,12.65000,12.35000,12.65000,947300
11/20/2007,0000,12.40000,13.00000,12.40000,12.95000,2207000
11/21/2007,0000,12.95000,12.95000,12.70000,12.70000,772800
11/22/2007,0000,12.70000,12.85000,12.60000,12.70000,607700
11/23/2007,0000,12.80000,12.80000,12.50000,12.60000,851600
11/26/2007,0000,12.80000,12.80000,12.50000,12.60000,614000
11/27/2007,0000,12.60000,12.60000,12.10000,12.30000,895800
11/28/2007,0000,12.40000,12.60000,12.30000,12.30000,1036700
11/29/2007,0000,12.40000,12.65000,12.40000,12.45000,1207000
11/30/2007,0000,12.60000,12.60000,12.35000,12.45000,1016700
12/03/2007,0000,12.50000,12.60000,12.30000,12.35000,251300
12/04/2007,0000,12.35000,12.50000,12.30000,12.35000,303800
12/05/2007,0000,12.35000,12.45000,12.20000,12.25000,509900
12/06/2007,0000,12.35000,12.45000,12.25000,12.30000,336400
12/07/2007,0000,12.35000,12.40000,12.30000,12.40000,568800
12/10/2007,0000,12.40000,12.40000,12.20000,12.35000,624500
12/11/2007,0000,12.40000,12.45000,12.35000,12.45000,406900
12/12/2007,0000,12.40000,12.50000,12.30000,12.50000,548800
12/13/2007,0000,12.55000,12.70000,12.20000,12.20000,1177600
12/14/2007,0000,12.25000,12.40000,11.50000,11.75000,1040900
12/17/2007,0000,11.60000,11.75000,10.95000,10.95000,917900
12/18/2007,0000,10.20000,11.00000,10.20000,10.70000,2651800
12/19/2007,0000,10.75000,11.00000,10.70000,10.70000,1272200
12/20/2007,0000,10.70000,10.75000,10.05000,10.05000,1084000
12/21/2007,0000,10.05000,10.40000,9.86000,10.40000,1629700
12/24/2007,0000,10.40000,10.55000,10.35000,10.50000,766500
12/25/2007,0000,10.50000,10.60000,10.40000,10.60000,672900
12/26/2007,0000,10.60000,10.60000,10.35000,10.55000,393200
12/27/2007,0000,10.50000,10.75000,10.50000,10.55000,911600
12/28/2007,0000,10.60000,10.80000,10.50000,10.75000,712800
12/31/2007,0000,10.85000,11.20000,10.80000,11.00000,910500
01/02/2008,0000,10.80000,11.45000,10.80000,11.10000,800100
01/03/2008,0000,11.00000,11.00000,10.65000,10.70000,2457200
01/04/2008,0000,10.80000,11.00000,10.70000,11.00000,1026200
01/07/2008,0000,10.80000,11.00000,10.55000,10.75000,690800
01/08/2008,0000,10.80000,10.85000,10.65000,10.80000,696000
01/09/2008,0000,10.50000,10.95000,10.50000,10.80000,546700
01/10/2008,0000,10.80000,11.15000,10.80000,11.00000,685500
01/11/2008,0000,11.20000,11.20000,10.85000,11.00000,289100
01/14/2008,0000,11.30000,11.30000,11.10000,11.25000,843200
01/15/2008,0000,11.40000,11.95000,11.30000,11.65000,1829500
01/16/2008,0000,11.55000,12.35000,11.50000,12.10000,4899800
01/17/2008,0000,12.10000,12.30000,11.60000,11.60000,1995600
01/18/2008,0000,11.55000,12.20000,11.20000,11.85000,707600
01/21/2008,0000,11.75000,12.65000,11.75000,12.65000,5887100
01/22/2008,0000,12.20000,12.65000,11.80000,11.80000,9569400
01/23/2008,0000,12.15000,12.15000,11.00000,11.10000,2769500
01/24/2008,0000,11.10000,11.50000,10.45000,10.70000,2627600
01/25/2008,0000,10.80000,11.20000,10.80000,11.20000,1394200
01/28/2008,0000,11.10000,11.20000,10.75000,10.85000,1065100
01/29/2008,0000,11.10000,11.10000,10.80000,11.00000,838000
01/30/2008,0000,10.95000,11.00000,10.70000,10.80000,1202800
01/31/2008,0000,10.80000,10.90000,10.60000,10.75000,1182900
02/01/2008,0000,10.80000,11.00000,10.80000,10.90000,1116600
02/12/2008,0000,10.85000,10.90000,10.60000,10.60000,950500
02/13/2008,0000,10.70000,10.85000,10.60000,10.60000,1341600
02/14/2008,0000,10.70000,10.90000,10.70000,10.90000,1233300
02/15/2008,0000,10.90000,10.90000,10.70000,10.90000,1188100
02/18/2008,0000,11.00000,11.20000,10.95000,11.15000,1259600
02/19/2008,0000,11.25000,11.70000,11.15000,11.55000,4354100
02/20/2008,0000,11.55000,11.70000,11.25000,11.30000,1798000
02/21/2008,0000,11.50000,11.85000,11.40000,11.65000,2200700
02/22/2008,0000,11.65000,11.65000,11.40000,11.60000,989400
02/25/2008,0000,11.75000,12.20000,11.75000,12.00000,3214300
02/26/2008,0000,12.10000,12.20000,11.80000,12.05000,2688600
02/27/2008,0000,12.20000,12.45000,12.10000,12.30000,2857800
02/29/2008,0000,12.20000,12.80000,12.15000,12.60000,3502400
03/03/2008,0000,12.45000,12.70000,12.35000,12.65000,2583400
03/04/2008,0000,12.80000,12.80000,12.50000,12.65000,2373100
03/05/2008,0000,12.75000,12.90000,12.60000,12.80000,3169100
03/06/2008,0000,12.90000,13.00000,12.60000,12.60000,2608600
03/07/2008,0000,12.50000,12.65000,12.35000,12.35000,1843200
03/10/2008,0000,12.25000,12.35000,12.20000,12.20000,944200
03/11/2008,0000,12.05000,12.45000,12.05000,12.45000,1350000
03/12/2008,0000,12.65000,12.80000,12.25000,12.25000,1435200
03/13/2008,0000,12.80000,12.80000,12.30000,12.45000,2108100
03/14/2008,0000,12.55000,12.70000,12.20000,12.20000,704400
03/17/2008,0000,12.05000,12.10000,11.80000,11.90000,782200
03/18/2008,0000,11.80000,12.05000,11.80000,11.95000,947300
03/19/2008,0000,12.00000,12.25000,12.00000,12.00000,860100
03/20/2008,0000,12.05000,12.20000,11.90000,12.15000,1140800
03/21/2008,0000,12.25000,12.30000,12.10000,12.25000,1515100
03/24/2008,0000,12.90000,13.10000,12.60000,13.10000,3479300
03/25/2008,0000,13.30000,13.30000,12.70000,13.20000,2606500
03/26/2008,0000,13.15000,13.30000,12.85000,13.05000,1628700
03/27/2008,0000,12.95000,13.10000,12.80000,13.10000,2297400
03/28/2008,0000,13.15000,13.45000,13.00000,13.15000,3237400
03/31/2008,0000,13.15000,13.20000,12.90000,13.00000,1548800
04/01/2008,0000,13.05000,13.15000,12.75000,12.80000,1335300
04/02/2008,0000,13.00000,13.00000,12.70000,12.80000,1254400
04/03/2008,0000,12.65000,12.80000,12.50000,12.65000,1658100
04/07/2008,0000,12.65000,12.85000,12.60000,12.85000,1187100
04/08/2008,0000,12.85000,12.95000,12.70000,12.75000,1575100
04/09/2008,0000,12.75000,13.00000,12.75000,12.80000,2550800
04/10/2008,0000,13.00000,13.65000,13.00000,13.65000,7138400
04/11/2008,0000,13.90000,13.90000,13.45000,13.50000,7814500
04/14/2008,0000,13.15000,13.50000,13.15000,13.45000,3418300
04/15/2008,0000,13.45000,13.60000,13.20000,13.35000,3017700
04/16/2008,0000,13.40000,14.20000,13.40000,14.20000,9255000
04/17/2008,0000,14.40000,14.40000,13.65000,13.75000,4439300
04/18/2008,0000,13.75000,14.25000,13.75000,14.05000,3811500
04/21/2008,0000,14.10000,14.20000,13.55000,13.85000,2170200
04/22/2008,0000,13.75000,14.00000,13.75000,14.00000,2058700
04/23/2008,0000,14.00000,14.00000,13.80000,13.90000,1167100
04/24/2008,0000,13.90000,14.00000,13.75000,13.90000,2046100
04/25/2008,0000,13.95000,14.10000,13.45000,13.45000,2707500
04/28/2008,0000,13.45000,13.65000,13.35000,13.60000,1048300
04/29/2008,0000,13.50000,13.50000,13.15000,13.20000,1254400
04/30/2008,0000,13.20000,13.40000,13.20000,13.20000,719200
05/02/2008,0000,13.20000,13.80000,13.20000,13.50000,2303700
05/05/2008,0000,13.50000,13.70000,13.30000,13.45000,1279600
05/06/2008,0000,13.60000,13.60000,13.15000,13.40000,1433100
05/07/2008,0000,13.40000,13.50000,13.10000,13.40000,1907300
05/08/2008,0000,13.20000,13.60000,13.15000,13.55000,2103900
05/09/2008,0000,13.65000,14.05000,13.50000,13.70000,5594800
05/12/2008,0000,14.00000,14.15000,13.70000,13.75000,4263700
05/13/2008,0000,13.90000,13.90000,13.70000,13.80000,1783200
05/14/2008,0000,13.80000,13.80000,13.50000,13.55000,1644400
05/15/2008,0000,13.60000,13.75000,13.50000,13.70000,1540400
05/16/2008,0000,13.80000,13.95000,13.60000,13.65000,2647600
05/19/2008,0000,13.70000,14.20000,13.70000,14.10000,8050000
05/20/2008,0000,14.05000,14.10000,13.60000,13.60000,2767400
05/21/2008,0000,13.60000,14.25000,13.60000,14.00000,4252100
05/22/2008,0000,13.95000,14.30000,13.80000,13.80000,4128000
05/23/2008,0000,13.85000,14.10000,13.65000,13.65000,3123900
05/26/2008,0000,13.65000,13.80000,13.20000,13.20000,1663400
05/27/2008,0000,13.20000,13.40000,13.15000,13.25000,1580300
05/28/2008,0000,13.40000,13.70000,13.20000,13.25000,2976700
05/29/2008,0000,13.25000,13.50000,13.05000,13.05000,1337400
05/30/2008,0000,13.05000,13.25000,12.50000,12.70000,1875800
06/02/2008,0000,12.70000,12.80000,12.50000,12.75000,889500
06/03/2008,0000,12.80000,12.80000,12.50000,12.55000,433200
06/04/2008,0000,12.55000,12.65000,12.50000,12.50000,517300
06/05/2008,0000,12.55000,12.80000,12.40000,12.80000,1141800
06/06/2008,0000,12.90000,13.10000,12.70000,12.90000,1386800
06/09/2008,0000,12.70000,12.70000,12.50000,12.60000,1291200
06/10/2008,0000,12.70000,12.70000,12.25000,12.25000,807500
06/11/2008,0000,12.25000,12.40000,11.90000,12.05000,1482500
06/12/2008,0000,11.60000,11.85000,11.25000,11.25000,1487800
06/13/2008,0000,11.35000,11.40000,10.75000,11.15000,2459300
06/16/2008,0000,11.20000,11.45000,11.15000,11.30000,1101900
06/17/2008,0000,11.05000,11.35000,10.90000,11.10000,868500
06/18/2008,0000,11.30000,11.65000,11.20000,11.65000,1460400
06/19/2008,0000,11.90000,12.15000,11.80000,11.80000,3748400
06/20/2008,0000,11.85000,11.85000,11.30000,11.45000,1898900
06/23/2008,0000,11.10000,11.40000,10.80000,11.35000,881100
06/24/2008,0000,11.35000,11.50000,11.05000,11.05000,1402600
06/25/2008,0000,11.20000,11.30000,10.70000,11.30000,1065100
06/26/2008,0000,11.35000,11.55000,11.05000,11.35000,961000
06/27/2008,0000,10.70000,10.95000,10.70000,10.95000,1662300
06/30/2008,0000,10.90000,11.00000,10.75000,10.85000,1052500
07/01/2008,0000,10.85000,10.95000,10.60000,10.70000,1151300
07/02/2008,0000,10.35000,10.80000,10.35000,10.80000,847400
07/03/2008,0000,10.65000,11.00000,10.50000,11.00000,1015700
07/04/2008,0000,11.00000,11.00000,10.70000,10.85000,749600
07/07/2008,0000,10.95000,10.95000,10.70000,10.90000,603500
07/08/2008,0000,10.90000,10.90000,10.35000,10.60000,1139700
07/09/2008,0000,10.60000,10.75000,10.50000,10.60000,1222800
07/10/2008,0000,10.30000,10.55000,10.30000,10.55000,855800
07/11/2008,0000,10.50000,10.75000,10.50000,10.65000,1122900
07/14/2008,0000,10.75000,10.85000,10.60000,10.80000,1244900
07/15/2008,0000,10.65000,10.70000,10.05000,10.05000,1518300
07/16/2008,0000,10.20000,10.20000,9.60000,9.98000,1514100
07/17/2008,0000,10.00000,10.25000,9.96000,10.00000,1561400
07/18/2008,0000,10.10000,10.10000,9.30000,9.80000,1528800
07/21/2008,0000,9.90000,9.95000,9.65000,9.78000,1029300
07/22/2008,0000,9.77000,9.85000,9.70000,9.73000,1010400
07/23/2008,0000,9.75000,10.40000,9.75000,10.40000,2423600
07/24/2008,0000,10.45000,10.45000,10.20000,10.30000,871600
07/25/2008,0000,10.00000,10.15000,9.97000,10.00000,952600
07/29/2008,0000,9.96000,9.96000,9.80000,9.80000,874800
07/30/2008,0000,9.91000,10.20000,9.91000,9.97000,846400
07/31/2008,0000,10.15000,10.15000,9.90000,9.91000,771700
08/01/2008,0000,9.80000,9.99000,9.80000,9.90000,348000
08/04/2008,0000,9.90000,9.99000,9.80000,9.86000,603500
08/05/2008,0000,9.90000,9.95000,9.46000,9.46000,1373200
08/06/2008,0000,9.25000,9.36000,9.15000,9.32000,1220000
08/07/2008,0000,9.36000,9.44000,9.29000,9.32000,610000
08/08/2008,0000,9.14000,9.70000,9.14000,9.70000,910000
08/11/2008,0000,9.70000,9.80000,9.62000,9.80000,327000
08/12/2008,0000,9.80000,9.80000,9.69000,9.76000,817000
08/13/2008,0000,9.62000,9.79000,9.41000,9.66000,814000
08/14/2008,0000,9.45000,9.70000,9.45000,9.66000,467000
08/15/2008,0000,9.79000,9.79000,9.53000,9.66000,363000
08/18/2008,0000,9.54000,9.64000,9.30000,9.40000,305000
08/19/2008,0000,9.10000,9.22000,8.96000,9.02000,1310000
08/20/2008,0000,9.02000,9.10000,8.90000,9.03000,641000
08/21/2008,0000,9.13000,9.13000,8.73000,9.00000,461000
08/22/2008,0000,8.95000,9.03000,8.78000,9.00000,357000
08/25/2008,0000,9.00000,9.15000,9.00000,9.00000,310000
08/26/2008,0000,8.90000,9.04000,8.90000,9.04000,173000
08/27/2008,0000,9.03000,9.12000,9.00000,9.10000,459000
08/28/2008,0000,9.10000,9.20000,9.10000,9.20000,347000
08/29/2008,0000,9.20000,9.26000,9.11000,9.13000,286000
09/01/2008,0000,9.09000,9.13000,8.91000,9.00000,257000
09/02/2008,0000,8.96000,9.00000,8.75000,8.90000,421000
09/03/2008,0000,8.70000,8.87000,8.28000,8.31000,1087000
09/04/2008,0000,8.10000,8.29000,7.73000,7.74000,1619000
09/05/2008,0000,7.20000,7.60000,7.20000,7.60000,2073000
09/08/2008,0000,7.98000,8.13000,7.85000,8.13000,1320000
09/09/2008,0000,8.00000,8.10000,7.70000,7.74000,572000
09/10/2008,0000,7.41000,8.10000,7.41000,8.00000,557000
09/11/2008,0000,8.11000,8.26000,7.95000,7.95000,746000
09/12/2008,0000,8.06000,8.10000,7.75000,8.08000,470000
09/15/2008,0000,8.05000,8.05000,7.52000,7.62000,685000
09/16/2008,0000,7.09000,7.28000,7.09000,7.24000,2048000
09/17/2008,0000,7.30000,7.40000,6.85000,7.26000,1820000
09/18/2008,0000,6.76000,7.20000,6.76000,7.20000,1818000
09/19/2008,0000,6.98000,7.60000,6.98000,7.50000,1357000
09/22/2008,0000,7.56000,7.65000,7.28000,7.50000,812000
09/23/2008,0000,7.40000,7.70000,7.20000,7.66000,742000
09/24/2008,0000,7.51000,7.74000,7.51000,7.67000,1212000
09/25/2008,0000,7.58000,7.74000,7.50000,7.66000,664000
09/26/2008,0000,7.67000,7.67000,7.30000,7.30000,790000
09/30/2008,0000,6.79000,7.00000,6.79000,7.00000,906000
10/01/2008,0000,7.10000,7.15000,7.01000,7.15000,409000
10/02/2008,0000,7.20000,7.32000,7.11000,7.29000,384000
10/03/2008,0000,7.02000,7.43000,7.02000,7.37000,391000
10/06/2008,0000,7.06000,7.23000,6.99000,7.18000,338000
10/07/2008,0000,6.85000,7.10000,6.85000,7.04000,361000
10/08/2008,0000,7.00000,7.02000,6.71000,6.86000,806000
10/09/2008,0000,6.55000,6.86000,6.55000,6.81000,852000
10/13/2008,0000,6.58000,6.58000,6.58000,6.58000,135000
10/14/2008,0000,6.85000,7.04000,6.76000,7.04000,997000
10/15/2008,0000,6.86000,7.00000,6.80000,6.94000,631000
10/16/2008,0000,6.70000,6.80000,6.70000,6.70000,464000
10/17/2008,0000,6.77000,6.77000,6.47000,6.55000,417000
10/20/2008,0000,6.55000,6.55000,6.33000,6.49000,480000
10/21/2008,0000,6.52000,6.73000,6.48000,6.52000,432000
10/22/2008,0000,6.40000,6.50000,6.30000,6.40000,244000
10/23/2008,0000,6.18000,6.18000,6.18000,6.18000,208000
10/24/2008,0000,6.01000,6.01000,5.97000,5.97000,427000
10/27/2008,0000,5.56000,6.00000,5.56000,6.00000,2257000
10/28/2008,0000,5.72000,6.00000,5.58000,6.00000,1293000
10/29/2008,0000,6.06000,6.28000,5.82000,5.85000,723000
10/30/2008,0000,5.90000,6.25000,5.90000,6.25000,1187000
10/31/2008,0000,6.28000,6.65000,6.17000,6.60000,1067000
11/03/2008,0000,6.58000,6.83000,6.46000,6.67000,859000
11/04/2008,0000,6.60000,6.65000,6.42000,6.58000,299000
11/05/2008,0000,6.60000,6.83000,6.60000,6.71000,740000
11/06/2008,0000,6.34000,6.40000,6.25000,6.34000,586000
11/07/2008,0000,5.90000,6.45000,5.90000,6.45000,778000
11/10/2008,0000,6.38000,6.45000,6.29000,6.45000,423000
11/11/2008,0000,6.20000,6.33000,6.20000,6.25000,280000
11/12/2008,0000,6.10000,6.20000,6.10000,6.20000,120000
11/13/2008,0000,6.10000,6.10000,5.93000,5.93000,344000
11/14/2008,0000,6.08000,6.19000,6.03000,6.09000,270000
11/17/2008,0000,6.19000,6.43000,6.10000,6.37000,815000
11/18/2008,0000,6.21000,6.33000,6.10000,6.20000,529000
11/19/2008,0000,6.01000,6.20000,6.01000,6.13000,299000
11/20/2008,0000,5.98000,6.06000,5.90000,6.06000,392000
11/21/2008,0000,5.85000,6.05000,5.80000,6.05000,353000
11/24/2008,0000,6.02000,6.05000,5.92000,5.99000,442000
11/25/2008,0000,6.12000,6.12000,6.00000,6.10000,457000
11/26/2008,0000,6.02000,6.12000,6.02000,6.05000,243000
11/27/2008,0000,6.10000,6.30000,6.07000,6.27000,540000
11/28/2008,0000,6.27000,6.27000,6.16000,6.20000,278000
12/01/2008,0000,6.17000,6.33000,6.17000,6.30000,447000
12/02/2008,0000,6.15000,6.18000,6.02000,6.06000,158000
12/03/2008,0000,6.03000,6.15000,5.95000,6.07000,657000
12/04/2008,0000,6.07000,6.08000,5.95000,5.95000,313000
12/05/2008,0000,5.93000,5.98000,5.86000,5.97000,166000
12/08/2008,0000,6.00000,6.06000,5.87000,6.02000,811000
12/09/2008,0000,6.08000,6.08000,5.97000,6.02000,595000
12/10/2008,0000,5.97000,6.14000,5.97000,6.13000,1101000
12/11/2008,0000,6.15000,6.15000,6.02000,6.05000,516000
12/12/2008,0000,6.10000,6.10000,5.90000,5.98000,637000
12/15/2008,0000,6.02000,6.09000,6.00000,6.02000,489000
12/16/2008,0000,6.00000,6.00000,5.95000,6.00000,274000
12/17/2008,0000,6.05000,6.12000,6.00000,6.05000,1000000
12/18/2008,0000,6.07000,6.36000,6.03000,6.32000,1935000
12/19/2008,0000,6.28000,6.28000,6.15000,6.15000,657000
12/22/2008,0000,6.17000,6.24000,6.02000,6.08000,502000
12/23/2008,0000,6.20000,6.20000,5.95000,5.99000,718000
12/24/2008,0000,5.97000,6.01000,5.95000,5.99000,381000
12/25/2008,0000,6.00000,6.03000,5.96000,6.03000,127000
12/26/2008,0000,5.95000,6.03000,5.95000,6.00000,212000
12/29/2008,0000,5.98000,6.03000,5.95000,6.03000,344000
12/30/2008,0000,6.03000,6.10000,6.03000,6.09000,449000
12/31/2008,0000,6.15000,6.15000,6.06000,6.09000,466000
01/05/2009,0000,6.12000,6.17000,6.10000,6.10000,592000
01/06/2009,0000,6.07000,6.20000,6.07000,6.11000,564000
01/07/2009,0000,6.15000,6.16000,6.10000,6.15000,377000
01/08/2009,0000,6.10000,6.10000,5.94000,5.94000,393000
01/09/2009,0000,5.95000,5.99000,5.92000,5.95000,200000
01/12/2009,0000,6.04000,6.05000,5.96000,6.05000,290000
01/13/2009,0000,6.04000,6.05000,5.98000,6.05000,153000
01/14/2009,0000,6.04000,6.07000,6.00000,6.04000,258000
01/15/2009,0000,5.97000,5.97000,5.85000,5.95000,734000
01/16/2009,0000,5.95000,6.02000,5.70000,6.02000,568000
01/19/2009,0000,5.98000,6.05000,5.98000,6.05000,157000
01/20/2009,0000,6.00000,6.00000,5.86000,5.99000,207000
01/21/2009,0000,5.90000,6.00000,5.83000,6.00000,683000
02/02/2009,0000,5.90000,6.00000,5.90000,6.00000,334000
02/03/2009,0000,5.91000,6.05000,5.91000,6.03000,255000
02/04/2009,0000,6.09000,6.09000,5.97000,6.01000,205000
02/05/2009,0000,5.95000,6.00000,5.95000,6.00000,84000
02/06/2009,0000,6.05000,6.05000,5.96000,6.01000,332000
02/09/2009,0000,6.01000,6.01000,5.93000,5.96000,765000
02/10/2009,0000,5.93000,5.99000,5.92000,5.99000,217000
02/11/2009,0000,5.90000,5.99000,5.90000,5.99000,333000
02/12/2009,0000,5.93000,5.99000,5.92000,5.99000,360000
02/13/2009,0000,5.99000,6.04000,5.98000,6.04000,432000
02/16/2009,0000,6.00000,6.04000,5.98000,5.98000,324000
02/17/2009,0000,6.03000,6.03000,5.95000,5.98000,382000
02/18/2009,0000,5.90000,5.95000,5.86000,5.93000,351000
02/19/2009,0000,5.85000,5.93000,5.79000,5.93000,158000
02/20/2009,0000,5.85000,5.88000,5.80000,5.88000,208000
02/23/2009,0000,5.86000,5.88000,5.76000,5.88000,178000
02/24/2009,0000,5.80000,5.84000,5.76000,5.84000,190000
02/25/2009,0000,5.84000,5.89000,5.81000,5.81000,187000
02/26/2009,0000,5.85000,5.85000,5.79000,5.83000,157000
02/27/2009,0000,5.81000,5.85000,5.80000,5.83000,124000
03/02/2009,0000,5.81000,5.81000,5.70000,5.74000,170000
03/03/2009,0000,5.73000,5.74000,5.61000,5.74000,153000
03/04/2009,0000,5.70000,5.80000,5.67000,5.75000,313000
03/05/2009,0000,5.80000,5.89000,5.80000,5.85000,320000
03/06/2009,0000,5.80000,5.86000,5.78000,5.85000,233000
03/09/2009,0000,5.85000,5.85000,5.77000,5.85000,215000
03/10/2009,0000,5.90000,5.97000,5.85000,5.97000,435000
03/11/2009,0000,6.00000,6.07000,6.00000,6.05000,574000
03/12/2009,0000,6.05000,6.06000,5.98000,6.00000,292000
03/13/2009,0000,6.04000,6.22000,6.04000,6.13000,703000
03/16/2009,0000,6.13000,6.40000,6.13000,6.39000,1365000
03/17/2009,0000,6.38000,6.38000,6.23000,6.33000,872000
03/18/2009,0000,6.30000,6.38000,6.21000,6.27000,798000
03/19/2009,0000,6.27000,6.45000,6.23000,6.29000,1318000
03/20/2009,0000,6.30000,6.50000,6.28000,6.30000,763000
03/23/2009,0000,6.35000,6.40000,6.32000,6.40000,477000
03/24/2009,0000,6.50000,6.56000,6.44000,6.50000,954000
03/25/2009,0000,6.50000,6.78000,6.46000,6.75000,2459000
03/26/2009,0000,6.90000,6.90000,6.63000,6.72000,1273000
03/27/2009,0000,6.75000,7.16000,6.75000,7.10000,2549000
03/30/2009,0000,7.07000,7.07000,6.70000,6.71000,1019000
03/31/2009,0000,6.53000,6.88000,6.53000,6.77000,762000
04/01/2009,0000,6.77000,7.10000,6.77000,7.05000,1163000
04/02/2009,0000,7.20000,7.46000,7.20000,7.46000,2544000
04/03/2009,0000,7.46000,7.60000,7.40000,7.56000,1785000
04/06/2009,0000,7.56000,7.65000,7.21000,7.42000,928000
04/07/2009,0000,7.32000,7.58000,7.30000,7.50000,1017000
04/08/2009,0000,7.47000,7.48000,7.20000,7.29000,1172000
04/09/2009,0000,7.35000,7.55000,7.35000,7.50000,1073000
04/10/2009,0000,7.63000,7.63000,7.45000,7.60000,1637000
04/13/2009,0000,7.70000,7.93000,7.61000,7.78000,1659000
04/14/2009,0000,7.80000,7.89000,7.70000,7.80000,1590000
04/15/2009,0000,7.82000,7.82000,7.70000,7.76000,1680000
04/16/2009,0000,7.84000,8.03000,7.79000,7.86000,1907000
04/17/2009,0000,7.90000,8.00000,7.31000,7.31000,1644000
04/20/2009,0000,7.10000,7.20000,6.90000,7.04000,660000
04/21/2009,0000,6.70000,7.22000,6.70000,7.22000,711000
04/22/2009,0000,7.21000,7.27000,7.13000,7.22000,767000
04/23/2009,0000,7.22000,7.25000,7.15000,7.18000,926000
04/24/2009,0000,7.16000,7.35000,7.16000,7.18000,850000
04/27/2009,0000,7.21000,7.32000,6.85000,6.93000,1079000
04/28/2009,0000,6.83000,6.99000,6.80000,6.83000,669000
04/29/2009,0000,6.84000,6.89000,6.70000,6.70000,617000
04/30/2009,0000,6.97000,7.16000,6.80000,7.16000,1513000
05/04/2009,0000,7.32000,7.60000,7.21000,7.50000,1868000
05/05/2009,0000,7.66000,7.85000,7.47000,7.55000,1845000
05/06/2009,0000,7.55000,7.95000,7.55000,7.88000,2845000
05/07/2009,0000,8.00000,8.30000,7.88000,8.16000,3159000
05/08/2009,0000,8.16000,8.35000,8.13000,8.24000,2812000
05/11/2009,0000,8.20000,8.38000,8.19000,8.24000,1377000
05/12/2009,0000,8.20000,8.20000,7.68000,7.70000,1488000
05/13/2009,0000,7.73000,7.80000,7.62000,7.74000,1329000
05/14/2009,0000,7.58000,7.62000,7.50000,7.52000,881000
05/15/2009,0000,7.52000,7.78000,7.52000,7.68000,1062000
05/18/2009,0000,7.79000,8.19000,7.68000,8.02000,1791000
05/19/2009,0000,8.38000,8.39000,8.06000,8.08000,2520000
05/20/2009,0000,8.20000,8.24000,8.02000,8.12000,1666000
05/21/2009,0000,8.12000,8.20000,8.05000,8.11000,994000
05/22/2009,0000,8.00000,8.26000,7.95000,8.25000,1834000
05/25/2009,0000,8.40000,8.55000,8.26000,8.54000,2495000
05/26/2009,0000,8.64000,9.09000,8.54000,8.74000,2926000
05/27/2009,0000,8.94000,8.94000,8.75000,8.90000,2204000
06/01/2009,0000,8.90000,9.01000,8.80000,8.98000,1605000
06/02/2009,0000,9.04000,9.20000,8.86000,9.00000,2381000
06/03/2009,0000,9.00000,9.00000,8.60000,8.60000,1288000
06/04/2009,0000,8.60000,8.74000,8.49000,8.61000,616000
06/05/2009,0000,8.65000,8.72000,8.57000,8.70000,536000
06/08/2009,0000,8.71000,8.85000,8.47000,8.47000,776000
06/09/2009,0000,8.40000,8.46000,7.95000,8.00000,688000
06/10/2009,0000,8.01000,8.01000,7.80000,7.90000,388000
06/11/2009,0000,7.90000,7.95000,7.72000,7.91000,337000
06/12/2009,0000,7.96000,8.07000,7.90000,7.90000,737000
06/15/2009,0000,7.67000,7.82000,7.40000,7.40000,393000
06/16/2009,0000,7.32000,7.60000,7.26000,7.45000,293000
06/17/2009,0000,7.45000,7.56000,7.41000,7.50000,296000
06/18/2009,0000,7.50000,7.59000,7.30000,7.30000,421000
06/19/2009,0000,7.35000,7.59000,7.30000,7.59000,289000
06/22/2009,0000,7.61000,7.65000,7.51000,7.59000,266000
06/23/2009,0000,7.45000,7.49000,7.39000,7.40000,236000
06/24/2009,0000,7.40000,7.68000,7.39000,7.64000,445000
06/25/2009,0000,7.64000,7.70000,7.61000,7.69000,364000
06/26/2009,0000,7.68000,7.73000,7.61000,7.67000,268000
06/29/2009,0000,7.67000,7.73000,7.61000,7.65000,316000
06/30/2009,0000,7.70000,7.86000,7.65000,7.65000,512000
07/01/2009,0000,7.66000,7.78000,7.65000,7.76000,325000
07/02/2009,0000,7.80000,7.97000,7.80000,7.90000,586000
07/03/2009,0000,7.80000,7.89000,7.59000,7.65000,918000
07/06/2009,0000,7.66000,7.80000,7.66000,7.74000,401000
07/07/2009,0000,7.74000,7.86000,7.74000,7.78000,345000
07/08/2009,0000,7.80000,7.80000,7.70000,7.76000,255000
07/09/2009,0000,7.80000,7.96000,7.80000,7.85000,614000
07/10/2009,0000,7.86000,7.94000,7.86000,7.88000,355000
07/13/2009,0000,7.88000,7.88000,7.65000,7.66000,350000
07/14/2009,0000,7.67000,7.74000,7.61000,7.67000,366000
07/15/2009,0000,7.68000,7.85000,7.68000,7.76000,568000
07/16/2009,0000,7.88000,7.90000,7.76000,7.87000,875000
07/17/2009,0000,7.90000,7.94000,7.83000,7.92000,471000
07/20/2009,0000,7.99000,8.24000,7.99000,8.13000,685000
07/21/2009,0000,8.20000,8.30000,8.10000,8.20000,963000
07/22/2009,0000,8.20000,8.57000,8.20000,8.38000,1543000
07/23/2009,0000,8.31000,8.55000,8.30000,8.30000,766000
07/24/2009,0000,8.50000,8.75000,8.38000,8.50000,2333000
07/27/2009,0000,8.55000,8.61000,8.39000,8.50000,871000
07/28/2009,0000,8.40000,8.58000,8.40000,8.50000,604000
07/29/2009,0000,8.50000,8.60000,8.43000,8.43000,765000
07/30/2009,0000,8.50000,8.62000,8.41000,8.60000,1363000
07/31/2009,0000,8.60000,8.99000,8.60000,8.83000,2682000
08/03/2009,0000,8.93000,9.42000,8.85000,9.40000,3274000
08/04/2009,0000,9.80000,10.00000,9.30000,9.40000,4786000
08/05/2009,0000,9.50000,9.65000,9.20000,9.29000,2904000
08/06/2009,0000,9.29000,9.40000,9.06000,9.29000,1886000
08/10/2009,0000,9.30000,9.48000,9.20000,9.48000,1976000
08/11/2009,0000,9.57000,9.57000,9.28000,9.35000,1868000
08/12/2009,0000,9.40000,10.00000,9.35000,9.99000,5118000
08/13/2009,0000,9.99000,10.15000,9.81000,9.99000,4155000
08/14/2009,0000,10.10000,10.45000,10.10000,10.30000,4115000
08/17/2009,0000,10.30000,10.30000,9.90000,10.00000,2381000
08/18/2009,0000,9.90000,9.95000,9.52000,9.77000,1515000
08/19/2009,0000,9.85000,10.10000,9.78000,9.86000,2836000
08/20/2009,0000,9.86000,9.90000,9.60000,9.86000,1590000
08/21/2009,0000,9.90000,10.15000,9.86000,10.00000,2367000
08/24/2009,0000,10.00000,10.20000,9.90000,9.92000,1590000
08/25/2009,0000,9.94000,9.97000,9.81000,9.82000,850000
08/26/2009,0000,9.86000,9.88000,9.71000,9.85000,1034000
08/27/2009,0000,9.75000,9.89000,9.71000,9.71000,810000
08/28/2009,0000,9.04000,9.64000,9.04000,9.49000,1409000
08/31/2009,0000,9.49000,9.56000,9.15000,9.45000,772000
09/01/2009,0000,9.32000,9.65000,9.32000,9.50000,789000
09/02/2009,0000,9.50000,9.54000,9.39000,9.45000,390000
09/03/2009,0000,9.50000,10.00000,9.50000,10.00000,1607000
09/04/2009,0000,10.20000,10.50000,10.10000,10.20000,4534000
09/07/2009,0000,10.35000,10.50000,10.15000,10.50000,2014000
09/08/2009,0000,10.50000,11.20000,10.50000,11.20000,8084000
09/09/2009,0000,11.50000,11.90000,11.20000,11.50000,5851000
09/10/2009,0000,11.75000,11.75000,11.00000,11.35000,2291000
09/11/2009,0000,11.20000,11.35000,10.90000,10.95000,2384000
09/14/2009,0000,11.00000,11.30000,10.90000,11.20000,1517000
09/15/2009,0000,11.20000,11.95000,11.05000,11.95000,5293000
09/16/2009,0000,12.10000,12.70000,11.95000,12.65000,8817000
09/17/2009,0000,12.75000,13.00000,12.60000,12.65000,5834000
09/18/2009,0000,12.65000,12.80000,12.40000,12.65000,2688000
09/21/2009,0000,12.80000,12.80000,12.25000,12.60000,2966000
09/22/2009,0000,12.45000,12.65000,12.40000,12.45000,2271000
09/23/2009,0000,12.45000,12.75000,11.70000,11.70000,4355000
09/24/2009,0000,11.70000,12.00000,11.70000,11.80000,2981000
09/25/2009,0000,11.90000,12.10000,11.80000,11.90000,3182000
09/28/2009,0000,12.00000,12.05000,11.70000,11.75000,907000
09/29/2009,0000,11.90000,12.00000,11.65000,11.75000,1760000
09/30/2009,0000,11.75000,11.85000,11.40000,11.70000,2678000
10/01/2009,0000,11.75000,11.75000,11.30000,11.30000,2320000
10/02/2009,0000,11.25000,11.25000,10.55000,10.55000,8459000
10/05/2009,0000,10.30000,10.45000,9.99000,10.30000,10484000
10/06/2009,0000,10.35000,10.80000,10.30000,10.65000,14591000
10/07/2009,0000,10.85000,10.85000,10.40000,10.65000,9510000
10/08/2009,0000,10.85000,11.30000,10.75000,11.10000,10150000
10/09/2009,0000,11.50000,11.50000,11.05000,11.10000,3299000
10/12/2009,0000,11.20000,11.25000,11.10000,11.15000,2104000
10/13/2009,0000,11.15000,11.15000,10.80000,10.90000,2511000
10/14/2009,0000,11.00000,11.05000,10.75000,11.05000,1638000
10/15/2009,0000,11.20000,11.40000,10.90000,10.90000,3231000
10/16/2009,0000,10.95000,11.65000,10.95000,11.65000,8706000
10/19/2009,0000,11.75000,12.00000,11.45000,11.85000,5082000
10/20/2009,0000,12.00000,12.20000,11.85000,12.00000,6270000
10/21/2009,0000,11.90000,12.10000,11.65000,11.75000,1894000
10/22/2009,0000,11.70000,11.90000,11.40000,11.50000,3188000
10/23/2009,0000,11.70000,11.80000,11.55000,11.65000,2325000
10/26/2009,0000,11.80000,12.15000,11.70000,11.75000,4202000
10/27/2009,0000,11.75000,11.90000,11.40000,11.60000,2091000
10/28/2009,0000,11.60000,11.70000,11.05000,11.20000,3326000
10/29/2009,0000,11.00000,11.10000,10.45000,10.75000,3664000
10/30/2009,0000,10.95000,10.95000,10.50000,10.50000,1462000
11/02/2009,0000,10.30000,10.70000,10.30000,10.60000,1375000
11/03/2009,0000,10.80000,10.80000,10.55000,10.75000,1390000
11/04/2009,0000,10.70000,11.00000,10.60000,11.00000,2788000
11/05/2009,0000,11.00000,11.10000,10.85000,11.00000,1784000
11/06/2009,0000,11.10000,11.15000,10.60000,10.85000,3438000
11/09/2009,0000,10.85000,10.90000,10.70000,10.80000,1642000
11/10/2009,0000,10.85000,10.90000,10.75000,10.75000,734000
11/11/2009,0000,10.75000,10.80000,10.65000,10.75000,1353000
11/12/2009,0000,10.75000,10.90000,10.70000,10.75000,3156000
11/13/2009,0000,10.70000,10.75000,10.60000,10.60000,2228000
11/16/2009,0000,10.60000,10.70000,10.55000,10.65000,4387000
11/17/2009,0000,10.70000,10.70000,10.55000,10.55000,3451000
11/18/2009,0000,10.55000,10.65000,10.50000,10.55000,5460000
11/19/2009,0000,10.55000,10.60000,10.45000,10.45000,3683000
11/20/2009,0000,10.45000,10.45000,10.35000,10.40000,2440000
11/23/2009,0000,10.40000,10.45000,10.30000,10.35000,2516000
11/24/2009,0000,10.35000,10.65000,10.30000,10.50000,5607000
11/25/2009,0000,10.50000,10.70000,10.50000,10.65000,5745000
11/26/2009,0000,10.70000,10.90000,10.55000,10.55000,6048000
11/27/2009,0000,10.30000,10.40000,10.10000,10.10000,9316000
11/30/2009,0000,10.20000,10.45000,10.20000,10.25000,4645000
12/01/2009,0000,10.30000,10.35000,10.20000,10.20000,2410000
12/02/2009,0000,10.25000,10.35000,10.20000,10.25000,2968000
12/03/2009,0000,10.30000,10.30000,10.10000,10.10000,2171000
12/04/2009,0000,10.10000,10.50000,10.10000,10.25000,6063000
12/07/2009,0000,10.50000,10.95000,10.50000,10.95000,14548000
12/08/2009,0000,11.15000,11.60000,11.05000,11.20000,19737000
12/09/2009,0000,11.30000,11.60000,11.20000,11.30000,14317000
12/11/2009,0000,10.80000,10.95000,10.70000,10.85000,3249000
12/14/2009,0000,10.85000,11.60000,10.85000,11.40000,22169000
12/15/2009,0000,11.40000,11.45000,11.20000,11.45000,8461000
12/16/2009,0000,11.45000,11.45000,11.00000,11.15000,6940000
12/17/2009,0000,11.30000,11.30000,10.75000,10.80000,6079000
12/18/2009,0000,10.60000,10.90000,10.60000,10.80000,1979000
12/21/2009,0000,10.80000,10.95000,10.70000,10.80000,1285000
12/22/2009,0000,10.80000,11.00000,10.80000,10.90000,1514000
12/23/2009,0000,10.90000,10.95000,10.75000,10.75000,2435000
12/25/2009,0000,11.00000,11.05000,10.80000,10.85000,2271000
04/02/2007,0000,15.04000,15.13000,14.75000,15.04000,2617200
04/03/2007,0000,15.13000,15.42000,14.94000,15.32000,5205800
04/04/2007,0000,15.80000,16.37000,15.70000,16.18000,37077000
04/09/2007,0000,16.08000,16.46000,15.99000,16.18000,17691100
04/10/2007,0000,16.37000,16.56000,16.18000,16.27000,13484000
04/11/2007,0000,16.27000,16.42000,15.99000,16.27000,7479400
04/12/2007,0000,16.27000,16.75000,16.23000,16.51000,15877000
04/13/2007,0000,16.51000,16.61000,15.70000,15.75000,12453200
04/16/2007,0000,15.94000,16.13000,15.85000,16.08000,6036600
04/17/2007,0000,16.27000,16.27000,15.32000,15.32000,6643100
04/18/2007,0000,15.42000,15.70000,15.42000,15.47000,2684600
04/19/2007,0000,15.61000,15.66000,15.37000,15.42000,2744300
04/20/2007,0000,15.42000,15.61000,15.28000,15.51000,2967400
04/23/2007,0000,15.61000,15.70000,15.28000,15.51000,2817200
04/24/2007,0000,15.42000,15.51000,15.28000,15.28000,2872400
04/25/2007,0000,15.32000,15.37000,15.23000,15.23000,2490200
04/26/2007,0000,15.32000,15.42000,15.23000,15.32000,2409500
04/27/2007,0000,15.37000,15.42000,15.23000,15.23000,2379700
04/30/2007,0000,15.13000,15.23000,14.32000,14.47000,4542900
05/02/2007,0000,14.56000,14.66000,14.47000,14.56000,1515700
05/03/2007,0000,14.56000,14.70000,13.61000,14.04000,3440300
05/04/2007,0000,14.18000,14.56000,13.90000,14.56000,2341000
05/07/2007,0000,14.66000,14.75000,14.42000,14.66000,1538900
05/08/2007,0000,14.66000,14.75000,14.51000,14.61000,682700
05/09/2007,0000,14.51000,14.61000,14.18000,14.32000,2109000
05/10/2007,0000,14.37000,14.37000,14.23000,14.28000,2441600
05/11/2007,0000,14.18000,14.28000,14.09000,14.18000,1421800
05/14/2007,0000,14.23000,14.32000,14.09000,14.09000,848400
05/15/2007,0000,14.09000,14.23000,13.99000,13.99000,1809600
05/16/2007,0000,13.90000,14.18000,13.90000,13.99000,1116900
05/17/2007,0000,14.18000,14.28000,13.99000,14.04000,821900
05/18/2007,0000,13.99000,14.37000,13.99000,14.23000,1839400
05/21/2007,0000,14.28000,14.32000,14.09000,14.32000,1357700
05/22/2007,0000,14.37000,14.47000,14.18000,14.23000,1797500
05/23/2007,0000,14.23000,14.37000,14.09000,14.09000,1414100
05/24/2007,0000,14.09000,14.47000,14.09000,14.23000,2398500
05/25/2007,0000,14.23000,14.28000,14.09000,14.09000,1273800
05/28/2007,0000,14.28000,14.28000,14.09000,14.13000,970000
05/29/2007,0000,14.13000,14.18000,13.99000,13.99000,1209700
05/30/2007,0000,13.99000,14.09000,13.80000,13.85000,1589800
05/31/2007,0000,13.90000,13.99000,13.80000,13.94000,1527900
06/01/2007,0000,13.94000,13.99000,13.80000,13.90000,2743200
06/04/2007,0000,13.90000,14.18000,13.80000,13.80000,3582800
06/05/2007,0000,13.90000,13.94000,13.66000,13.70000,1826200
06/06/2007,0000,13.70000,14.28000,13.70000,14.09000,3252500
06/07/2007,0000,14.18000,14.32000,14.09000,14.18000,3788300
06/08/2007,0000,14.18000,14.28000,13.99000,13.99000,1650500
06/11/2007,0000,14.18000,14.18000,14.04000,14.04000,1198700
06/12/2007,0000,14.04000,14.32000,13.94000,14.09000,3961800
06/13/2007,0000,14.18000,14.37000,14.09000,14.23000,2610600
06/14/2007,0000,14.37000,14.37000,14.09000,14.13000,1869300
06/15/2007,0000,14.13000,14.28000,14.13000,14.13000,1368800
06/20/2007,0000,14.13000,14.51000,14.13000,14.42000,4582700
06/21/2007,0000,14.47000,14.66000,14.32000,14.56000,4347300
06/22/2007,0000,14.56000,14.94000,14.47000,14.70000,7833000
06/25/2007,0000,14.75000,14.94000,14.66000,14.85000,4900800
06/26/2007,0000,14.85000,14.94000,14.42000,14.51000,2845900
06/27/2007,0000,14.42000,14.61000,14.42000,14.56000,1871500
06/28/2007,0000,14.61000,14.99000,14.61000,14.85000,6336000
06/29/2007,0000,14.85000,15.04000,14.66000,14.70000,3885500
07/02/2007,0000,14.85000,14.89000,14.70000,14.75000,3028200
07/03/2007,0000,14.89000,14.94000,14.66000,14.70000,4292100
07/04/2007,0000,14.66000,15.47000,14.66000,15.37000,16619400
07/05/2007,0000,15.47000,15.51000,15.13000,15.13000,6975600
07/06/2007,0000,15.32000,15.42000,14.89000,15.08000,5728300
07/09/2007,0000,15.28000,15.47000,14.94000,15.37000,9225000
07/10/2007,0000,15.47000,15.47000,15.18000,15.32000,6270800
07/11/2007,0000,15.32000,15.32000,14.94000,15.08000,4637900
07/12/2007,0000,15.18000,15.70000,15.08000,15.42000,12735000
07/13/2007,0000,15.56000,15.61000,15.23000,15.47000,8672600
07/16/2007,0000,15.56000,15.89000,15.37000,15.51000,12723900
07/17/2007,0000,15.51000,16.18000,15.37000,16.08000,15566500
07/18/2007,0000,16.51000,17.18000,16.46000,17.18000,50619600
07/19/2007,0000,17.23000,17.32000,16.08000,16.70000,21220900
07/20/2007,0000,16.66000,16.66000,15.89000,16.23000,9465900
07/23/2007,0000,16.08000,16.85000,16.08000,16.80000,14082800
07/24/2007,0000,16.80000,16.89000,16.23000,16.80000,7438600
07/25/2007,0000,16.61000,16.85000,16.32000,16.75000,8358800
07/26/2007,0000,16.75000,17.04000,15.99000,16.46000,12812300
07/27/2007,0000,15.32000,16.13000,15.32000,16.13000,9218400
07/30/2007,0000,15.80000,15.94000,15.42000,15.70000,5235600
07/31/2007,0000,15.94000,16.37000,15.80000,16.18000,6993300
08/01/2007,0000,16.04000,16.51000,15.51000,15.70000,6495100
08/02/2007,0000,15.80000,15.99000,14.61000,15.51000,4908600
08/03/2007,0000,15.51000,15.66000,15.18000,15.42000,3213800
08/06/2007,0000,15.04000,15.23000,14.66000,15.04000,5721700
08/07/2007,0000,15.00000,15.20000,14.80000,14.90000,3642200
08/08/2007,0000,15.00000,15.90000,15.00000,15.85000,10490500
08/09/2007,0000,16.00000,16.00000,15.45000,15.75000,7086900
08/10/2007,0000,15.20000,15.50000,14.70000,15.50000,10032000
08/13/2007,0000,15.40000,15.45000,15.05000,15.35000,3045000
08/14/2007,0000,15.35000,15.50000,15.00000,15.00000,3393000
08/15/2007,0000,14.80000,14.95000,14.30000,14.60000,2979800
08/16/2007,0000,14.20000,14.20000,13.60000,13.85000,7634700
08/17/2007,0000,13.85000,13.90000,12.90000,13.25000,5014400
08/20/2007,0000,14.05000,14.05000,13.60000,14.00000,2516100
08/21/2007,0000,13.80000,14.05000,13.45000,13.95000,1861100
08/22/2007,0000,13.80000,13.90000,13.55000,13.90000,2497200
08/23/2007,0000,14.20000,14.25000,13.90000,13.90000,4846200
08/24/2007,0000,13.95000,14.10000,13.80000,14.00000,2510900
08/27/2007,0000,14.20000,14.20000,13.80000,13.90000,1386800
08/28/2007,0000,13.90000,13.90000,13.55000,13.80000,1566600
08/29/2007,0000,13.50000,13.65000,13.25000,13.65000,2253300
08/30/2007,0000,13.75000,13.80000,13.35000,13.35000,2189100
08/31/2007,0000,13.50000,13.85000,13.40000,13.80000,2680100
09/03/2007,0000,13.90000,13.95000,13.60000,13.80000,2518200
09/04/2007,0000,13.85000,13.90000,13.40000,13.75000,2514000
09/05/2007,0000,13.80000,13.85000,13.40000,13.65000,2588700
09/06/2007,0000,13.50000,13.60000,13.40000,13.55000,1619200
09/07/2007,0000,13.50000,13.85000,13.45000,13.45000,2995600
09/10/2007,0000,13.30000,13.50000,13.20000,13.35000,1412100
09/11/2007,0000,13.50000,13.70000,13.35000,13.65000,1815800
09/12/2007,0000,13.70000,13.80000,13.40000,13.70000,2015600
09/13/2007,0000,13.70000,13.90000,13.55000,13.70000,2751600
09/14/2007,0000,13.80000,13.80000,13.50000,13.55000,1590800
09/17/2007,0000,13.55000,13.65000,13.35000,13.35000,1168100
09/19/2007,0000,13.50000,13.60000,13.20000,13.20000,1698100
09/20/2007,0000,13.35000,13.65000,13.25000,13.30000,2759000
09/21/2007,0000,13.50000,14.20000,13.30000,14.20000,12486200
09/26/2007,0000,14.50000,15.15000,14.40000,15.00000,15459700
09/27/2007,0000,15.10000,15.10000,14.55000,15.00000,5570600
09/28/2007,0000,14.90000,14.95000,14.65000,14.65000,1972500
10/01/2007,0000,15.10000,15.40000,14.95000,15.00000,5416100
10/02/2007,0000,15.20000,15.30000,15.00000,15.15000,6800900
10/03/2007,0000,15.20000,15.40000,14.75000,14.85000,4116500
10/04/2007,0000,14.80000,15.40000,14.80000,14.85000,5754600
10/05/2007,0000,14.90000,15.00000,14.80000,14.80000,1778000
10/08/2007,0000,14.95000,15.00000,14.70000,14.70000,1701200
10/09/2007,0000,14.75000,14.75000,14.30000,14.30000,1550900
10/11/2007,0000,14.35000,14.70000,14.35000,14.60000,1663400
10/12/2007,0000,14.80000,15.10000,14.55000,14.55000,2710600
10/15/2007,0000,14.55000,15.05000,14.40000,15.05000,2519300
10/16/2007,0000,15.00000,15.00000,14.70000,14.70000,1660200
10/17/2007,0000,14.65000,14.90000,14.30000,14.30000,1515100
10/18/2007,0000,14.40000,14.50000,14.30000,14.30000,1773800
10/19/2007,0000,14.50000,14.50000,14.25000,14.30000,698100
10/22/2007,0000,14.00000,14.00000,13.70000,13.70000,1650800
10/23/2007,0000,13.80000,13.95000,13.75000,13.95000,1157600
10/24/2007,0000,14.00000,14.40000,13.80000,13.85000,1504600
10/25/2007,0000,13.95000,13.95000,13.75000,13.75000,769600
10/26/2007,0000,13.75000,13.95000,13.75000,13.85000,778000
10/29/2007,0000,14.00000,14.05000,13.90000,13.90000,1101900
10/30/2007,0000,13.95000,14.10000,13.90000,14.00000,888400
10/31/2007,0000,14.05000,14.20000,13.90000,13.90000,1180800
11/01/2007,0000,13.95000,14.00000,13.70000,13.70000,1114500
11/02/2007,0000,13.60000,13.60000,13.30000,13.35000,1248000
11/05/2007,0000,13.20000,13.50000,12.95000,13.05000,1080900
11/06/2007,0000,13.10000,13.20000,13.00000,13.10000,723400
11/07/2007,0000,13.10000,13.30000,13.00000,13.00000,652900
11/08/2007,0000,12.60000,12.70000,12.10000,12.10000,1782200
11/09/2007,0000,12.00000,12.30000,11.95000,12.05000,1989300
11/12/2007,0000,11.70000,12.00000,11.65000,11.80000,1546700
11/13/2007,0000,11.80000,12.15000,11.75000,12.05000,1342700
11/14/2007,0000,12.30000,12.45000,12.20000,12.45000,805400
11/15/2007,0000,12.45000,12.45000,12.30000,12.35000,433200
11/16/2007,0000,12.30000,12.40000,12.05000,12.35000,834800
11/19/2007,0000,12.35000,12.65000,12.35000,12.65000,947300
11/20/2007,0000,12.40000,13.00000,12.40000,12.95000,2207000
11/21/2007,0000,12.95000,12.95000,12.70000,12.70000,772800
11/22/2007,0000,12.70000,12.85000,12.60000,12.70000,607700
11/23/2007,0000,12.80000,12.80000,12.50000,12.60000,851600
11/26/2007,0000,12.80000,12.80000,12.50000,12.60000,614000
11/27/2007,0000,12.60000,12.60000,12.10000,12.30000,895800
11/28/2007,0000,12.40000,12.60000,12.30000,12.30000,1036700
11/29/2007,0000,12.40000,12.65000,12.40000,12.45000,1207000
11/30/2007,0000,12.60000,12.60000,12.35000,12.45000,1016700
12/03/2007,0000,12.50000,12.60000,12.30000,12.35000,251300
12/04/2007,0000,12.35000,12.50000,12.30000,12.35000,303800
12/05/2007,0000,12.35000,12.45000,12.20000,12.25000,509900
12/06/2007,0000,12.35000,12.45000,12.25000,12.30000,336400
12/07/2007,0000,12.35000,12.40000,12.30000,12.40000,568800
12/10/2007,0000,12.40000,12.40000,12.20000,12.35000,624500
12/11/2007,0000,12.40000,12.45000,12.35000,12.45000,406900
12/12/2007,0000,12.40000,12.50000,12.30000,12.50000,548800
12/13/2007,0000,12.55000,12.70000,12.20000,12.20000,1177600
12/14/2007,0000,12.25000,12.40000,11.50000,11.75000,1040900
12/17/2007,0000,11.60000,11.75000,10.95000,10.95000,917900
12/18/2007,0000,10.20000,11.00000,10.20000,10.70000,2651800
12/19/2007,0000,10.75000,11.00000,10.70000,10.70000,1272200
12/20/2007,0000,10.70000,10.75000,10.05000,10.05000,1084000
12/21/2007,0000,10.05000,10.40000,9.86000,10.40000,1629700
12/24/2007,0000,10.40000,10.55000,10.35000,10.50000,766500
12/25/2007,0000,10.50000,10.60000,10.40000,10.60000,672900
12/26/2007,0000,10.60000,10.60000,10.35000,10.55000,393200
12/27/2007,0000,10.50000,10.75000,10.50000,10.55000,911600
12/28/2007,0000,10.60000,10.80000,10.50000,10.75000,712800
12/31/2007,0000,10.85000,11.20000,10.80000,11.00000,910500
01/02/2008,0000,10.80000,11.45000,10.80000,11.10000,800100
01/03/2008,0000,11.00000,11.00000,10.65000,10.70000,2457200
01/04/2008,0000,10.80000,11.00000,10.70000,11.00000,1026200
01/07/2008,0000,10.80000,11.00000,10.55000,10.75000,690800
01/08/2008,0000,10.80000,10.85000,10.65000,10.80000,696000
01/09/2008,0000,10.50000,10.95000,10.50000,10.80000,546700
01/10/2008,0000,10.80000,11.15000,10.80000,11.00000,685500
01/11/2008,0000,11.20000,11.20000,10.85000,11.00000,289100
01/14/2008,0000,11.30000,11.30000,11.10000,11.25000,843200
01/15/2008,0000,11.40000,11.95000,11.30000,11.65000,1829500
01/16/2008,0000,11.55000,12.35000,11.50000,12.10000,4899800
01/17/2008,0000,12.10000,12.30000,11.60000,11.60000,1995600
01/18/2008,0000,11.55000,12.20000,11.20000,11.85000,707600
01/21/2008,0000,11.75000,12.65000,11.75000,12.65000,5887100
01/22/2008,0000,12.20000,12.65000,11.80000,11.80000,9569400
01/23/2008,0000,12.15000,12.15000,11.00000,11.10000,2769500
01/24/2008,0000,11.10000,11.50000,10.45000,10.70000,2627600
01/25/2008,0000,10.80000,11.20000,10.80000,11.20000,1394200
01/28/2008,0000,11.10000,11.20000,10.75000,10.85000,1065100
01/29/2008,0000,11.10000,11.10000,10.80000,11.00000,838000
01/30/2008,0000,10.95000,11.00000,10.70000,10.80000,1202800
01/31/2008,0000,10.80000,10.90000,10.60000,10.75000,1182900
02/01/2008,0000,10.80000,11.00000,10.80000,10.90000,1116600
02/12/2008,0000,10.85000,10.90000,10.60000,10.60000,950500
02/13/2008,0000,10.70000,10.85000,10.60000,10.60000,1341600
02/14/2008,0000,10.70000,10.90000,10.70000,10.90000,1233300
02/15/2008,0000,10.90000,10.90000,10.70000,10.90000,1188100
02/18/2008,0000,11.00000,11.20000,10.95000,11.15000,1259600
02/19/2008,0000,11.25000,11.70000,11.15000,11.55000,4354100
02/20/2008,0000,11.55000,11.70000,11.25000,11.30000,1798000
02/21/2008,0000,11.50000,11.85000,11.40000,11.65000,2200700
02/22/2008,0000,11.65000,11.65000,11.40000,11.60000,989400
02/25/2008,0000,11.75000,12.20000,11.75000,12.00000,3214300
02/26/2008,0000,12.10000,12.20000,11.80000,12.05000,2688600
02/27/2008,0000,12.20000,12.45000,12.10000,12.30000,2857800
02/29/2008,0000,12.20000,12.80000,12.15000,12.60000,3502400
03/03/2008,0000,12.45000,12.70000,12.35000,12.65000,2583400
03/04/2008,0000,12.80000,12.80000,12.50000,12.65000,2373100
03/05/2008,0000,12.75000,12.90000,12.60000,12.80000,3169100
03/06/2008,0000,12.90000,13.00000,12.60000,12.60000,2608600
03/07/2008,0000,12.50000,12.65000,12.35000,12.35000,1843200
03/10/2008,0000,12.25000,12.35000,12.20000,12.20000,944200
03/11/2008,0000,12.05000,12.45000,12.05000,12.45000,1350000
03/12/2008,0000,12.65000,12.80000,12.25000,12.25000,1435200
03/13/2008,0000,12.80000,12.80000,12.30000,12.45000,2108100
03/14/2008,0000,12.55000,12.70000,12.20000,12.20000,704400
03/17/2008,0000,12.05000,12.10000,11.80000,11.90000,782200
03/18/2008,0000,11.80000,12.05000,11.80000,11.95000,947300
03/19/2008,0000,12.00000,12.25000,12.00000,12.00000,860100
03/20/2008,0000,12.05000,12.20000,11.90000,12.15000,1140800
03/21/2008,0000,12.25000,12.30000,12.10000,12.25000,1515100
03/24/2008,0000,12.90000,13.10000,12.60000,13.10000,3479300
03/25/2008,0000,13.30000,13.30000,12.70000,13.20000,2606500
03/26/2008,0000,13.15000,13.30000,12.85000,13.05000,1628700
03/27/2008,0000,12.95000,13.10000,12.80000,13.10000,2297400
03/28/2008,0000,13.15000,13.45000,13.00000,13.15000,3237400
03/31/2008,0000,13.15000,13.20000,12.90000,13.00000,1548800
04/01/2008,0000,13.05000,13.15000,12.75000,12.80000,1335300
04/02/2008,0000,13.00000,13.00000,12.70000,12.80000,1254400
04/03/2008,0000,12.65000,12.80000,12.50000,12.65000,1658100
04/07/2008,0000,12.65000,12.85000,12.60000,12.85000,1187100
04/08/2008,0000,12.85000,12.95000,12.70000,12.75000,1575100
04/09/2008,0000,12.75000,13.00000,12.75000,12.80000,2550800
04/10/2008,0000,13.00000,13.65000,13.00000,13.65000,7138400
04/11/2008,0000,13.90000,13.90000,13.45000,13.50000,7814500
04/14/2008,0000,13.15000,13.50000,13.15000,13.45000,3418300
04/15/2008,0000,13.45000,13.60000,13.20000,13.35000,3017700
04/16/2008,0000,13.40000,14.20000,13.40000,14.20000,9255000
04/17/2008,0000,14.40000,14.40000,13.65000,13.75000,4439300
04/18/2008,0000,13.75000,14.25000,13.75000,14.05000,3811500
04/21/2008,0000,14.10000,14.20000,13.55000,13.85000,2170200
04/22/2008,0000,13.75000,14.00000,13.75000,14.00000,2058700
04/23/2008,0000,14.00000,14.00000,13.80000,13.90000,1167100
04/24/2008,0000,13.90000,14.00000,13.75000,13.90000,2046100
04/25/2008,0000,13.95000,14.10000,13.45000,13.45000,2707500
04/28/2008,0000,13.45000,13.65000,13.35000,13.60000,1048300
04/29/2008,0000,13.50000,13.50000,13.15000,13.20000,1254400
04/30/2008,0000,13.20000,13.40000,13.20000,13.20000,719200
05/02/2008,0000,13.20000,13.80000,13.20000,13.50000,2303700
05/05/2008,0000,13.50000,13.70000,13.30000,13.45000,1279600
05/06/2008,0000,13.60000,13.60000,13.15000,13.40000,1433100
05/07/2008,0000,13.40000,13.50000,13.10000,13.40000,1907300
05/08/2008,0000,13.20000,13.60000,13.15000,13.55000,2103900
05/09/2008,0000,13.65000,14.05000,13.50000,13.70000,5594800
05/12/2008,0000,14.00000,14.15000,13.70000,13.75000,4263700
05/13/2008,0000,13.90000,13.90000,13.70000,13.80000,1783200
05/14/2008,0000,13.80000,13.80000,13.50000,13.55000,1644400
05/15/2008,0000,13.60000,13.75000,13.50000,13.70000,1540400
05/16/2008,0000,13.80000,13.95000,13.60000,13.65000,2647600
05/19/2008,0000,13.70000,14.20000,13.70000,14.10000,8050000
05/20/2008,0000,14.05000,14.10000,13.60000,13.60000,2767400
05/21/2008,0000,13.60000,14.25000,13.60000,14.00000,4252100
05/22/2008,0000,13.95000,14.30000,13.80000,13.80000,4128000
05/23/2008,0000,13.85000,14.10000,13.65000,13.65000,3123900
05/26/2008,0000,13.65000,13.80000,13.20000,13.20000,1663400
05/27/2008,0000,13.20000,13.40000,13.15000,13.25000,1580300
05/28/2008,0000,13.40000,13.70000,13.20000,13.25000,2976700
05/29/2008,0000,13.25000,13.50000,13.05000,13.05000,1337400
05/30/2008,0000,13.05000,13.25000,12.50000,12.70000,1875800
06/02/2008,0000,12.70000,12.80000,12.50000,12.75000,889500
06/03/2008,0000,12.80000,12.80000,12.50000,12.55000,433200
06/04/2008,0000,12.55000,12.65000,12.50000,12.50000,517300
06/05/2008,0000,12.55000,12.80000,12.40000,12.80000,1141800
06/06/2008,0000,12.90000,13.10000,12.70000,12.90000,1386800
06/09/2008,0000,12.70000,12.70000,12.50000,12.60000,1291200
06/10/2008,0000,12.70000,12.70000,12.25000,12.25000,807500
06/11/2008,0000,12.25000,12.40000,11.90000,12.05000,1482500
06/12/2008,0000,11.60000,11.85000,11.25000,11.25000,1487800
06/13/2008,0000,11.35000,11.40000,10.75000,11.15000,2459300
06/16/2008,0000,11.20000,11.45000,11.15000,11.30000,1101900
06/17/2008,0000,11.05000,11.35000,10.90000,11.10000,868500
06/18/2008,0000,11.30000,11.65000,11.20000,11.65000,1460400
06/19/2008,0000,11.90000,12.15000,11.80000,11.80000,3748400
06/20/2008,0000,11.85000,11.85000,11.30000,11.45000,1898900
06/23/2008,0000,11.10000,11.40000,10.80000,11.35000,881100
06/24/2008,0000,11.35000,11.50000,11.05000,11.05000,1402600
06/25/2008,0000,11.20000,11.30000,10.70000,11.30000,1065100
06/26/2008,0000,11.35000,11.55000,11.05000,11.35000,961000
06/27/2008,0000,10.70000,10.95000,10.70000,10.95000,1662300
06/30/2008,0000,10.90000,11.00000,10.75000,10.85000,1052500
07/01/2008,0000,10.85000,10.95000,10.60000,10.70000,1151300
07/02/2008,0000,10.35000,10.80000,10.35000,10.80000,847400
07/03/2008,0000,10.65000,11.00000,10.50000,11.00000,1015700
07/04/2008,0000,11.00000,11.00000,10.70000,10.85000,749600
07/07/2008,0000,10.95000,10.95000,10.70000,10.90000,603500
07/08/2008,0000,10.90000,10.90000,10.35000,10.60000,1139700
07/09/2008,0000,10.60000,10.75000,10.50000,10.60000,1222800
07/10/2008,0000,10.30000,10.55000,10.30000,10.55000,855800
07/11/2008,0000,10.50000,10.75000,10.50000,10.65000,1122900
07/14/2008,0000,10.75000,10.85000,10.60000,10.80000,1244900
07/15/2008,0000,10.65000,10.70000,10.05000,10.05000,1518300
07/16/2008,0000,10.20000,10.20000,9.60000,9.98000,1514100
07/17/2008,0000,10.00000,10.25000,9.96000,10.00000,1561400
07/18/2008,0000,10.10000,10.10000,9.30000,9.80000,1528800
07/21/2008,0000,9.90000,9.95000,9.65000,9.78000,1029300
07/22/2008,0000,9.77000,9.85000,9.70000,9.73000,1010400
07/23/2008,0000,9.75000,10.40000,9.75000,10.40000,2423600
07/24/2008,0000,10.45000,10.45000,10.20000,10.30000,871600
07/25/2008,0000,10.00000,10.15000,9.97000,10.00000,952600
07/29/2008,0000,9.96000,9.96000,9.80000,9.80000,874800
07/30/2008,0000,9.91000,10.20000,9.91000,9.97000,846400
07/31/2008,0000,10.15000,10.15000,9.90000,9.91000,771700
08/01/2008,0000,9.80000,9.99000,9.80000,9.90000,348000
08/04/2008,0000,9.90000,9.99000,9.80000,9.86000,603500
08/05/2008,0000,9.90000,9.95000,9.46000,9.46000,1373200
08/06/2008,0000,9.25000,9.36000,9.15000,9.32000,1220000
08/07/2008,0000,9.36000,9.44000,9.29000,9.32000,610000
08/08/2008,0000,9.14000,9.70000,9.14000,9.70000,910000
08/11/2008,0000,9.70000,9.80000,9.62000,9.80000,327000
08/12/2008,0000,9.80000,9.80000,9.69000,9.76000,817000
08/13/2008,0000,9.62000,9.79000,9.41000,9.66000,814000
08/14/2008,0000,9.45000,9.70000,9.45000,9.66000,467000
08/15/2008,0000,9.79000,9.79000,9.53000,9.66000,363000
08/18/2008,0000,9.54000,9.64000,9.30000,9.40000,305000
08/19/2008,0000,9.10000,9.22000,8.96000,9.02000,1310000
08/20/2008,0000,9.02000,9.10000,8.90000,9.03000,641000
08/21/2008,0000,9.13000,9.13000,8.73000,9.00000,461000
08/22/2008,0000,8.95000,9.03000,8.78000,9.00000,357000
08/25/2008,0000,9.00000,9.15000,9.00000,9.00000,310000
08/26/2008,0000,8.90000,9.04000,8.90000,9.04000,173000
08/27/2008,0000,9.03000,9.12000,9.00000,9.10000,459000
08/28/2008,0000,9.10000,9.20000,9.10000,9.20000,347000
08/29/2008,0000,9.20000,9.26000,9.11000,9.13000,286000
09/01/2008,0000,9.09000,9.13000,8.91000,9.00000,257000
09/02/2008,0000,8.96000,9.00000,8.75000,8.90000,421000
09/03/2008,0000,8.70000,8.87000,8.28000,8.31000,1087000
09/04/2008,0000,8.10000,8.29000,7.73000,7.74000,1619000
09/05/2008,0000,7.20000,7.60000,7.20000,7.60000,2073000
09/08/2008,0000,7.98000,8.13000,7.85000,8.13000,1320000
09/09/2008,0000,8.00000,8.10000,7.70000,7.74000,572000
09/10/2008,0000,7.41000,8.10000,7.41000,8.00000,557000
09/11/2008,0000,8.11000,8.26000,7.95000,7.95000,746000
09/12/2008,0000,8.06000,8.10000,7.75000,8.08000,470000
09/15/2008,0000,8.05000,8.05000,7.52000,7.62000,685000
09/16/2008,0000,7.09000,7.28000,7.09000,7.24000,2048000
09/17/2008,0000,7.30000,7.40000,6.85000,7.26000,1820000
09/18/2008,0000,6.76000,7.20000,6.76000,7.20000,1818000
09/19/2008,0000,6.98000,7.60000,6.98000,7.50000,1357000
09/22/2008,0000,7.56000,7.65000,7.28000,7.50000,812000
09/23/2008,0000,7.40000,7.70000,7.20000,7.66000,742000
09/24/2008,0000,7.51000,7.74000,7.51000,7.67000,1212000
09/25/2008,0000,7.58000,7.74000,7.50000,7.66000,664000
09/26/2008,0000,7.67000,7.67000,7.30000,7.30000,790000
09/30/2008,0000,6.79000,7.00000,6.79000,7.00000,906000
10/01/2008,0000,7.10000,7.15000,7.01000,7.15000,409000
10/02/2008,0000,7.20000,7.32000,7.11000,7.29000,384000
10/03/2008,0000,7.02000,7.43000,7.02000,7.37000,391000
10/06/2008,0000,7.06000,7.23000,6.99000,7.18000,338000
10/07/2008,0000,6.85000,7.10000,6.85000,7.04000,361000
10/08/2008,0000,7.00000,7.02000,6.71000,6.86000,806000
10/09/2008,0000,6.55000,6.86000,6.55000,6.81000,852000
10/13/2008,0000,6.58000,6.58000,6.58000,6.58000,135000
10/14/2008,0000,6.85000,7.04000,6.76000,7.04000,997000
10/15/2008,0000,6.86000,7.00000,6.80000,6.94000,631000
10/16/2008,0000,6.70000,6.80000,6.70000,6.70000,464000
10/17/2008,0000,6.77000,6.77000,6.47000,6.55000,417000
10/20/2008,0000,6.55000,6.55000,6.33000,6.49000,480000
10/21/2008,0000,6.52000,6.73000,6.48000,6.52000,432000
10/22/2008,0000,6.40000,6.50000,6.30000,6.40000,244000
10/23/2008,0000,6.18000,6.18000,6.18000,6.18000,208000
10/24/2008,0000,6.01000,6.01000,5.97000,5.97000,427000
10/27/2008,0000,5.56000,6.00000,5.56000,6.00000,2257000
10/28/2008,0000,5.72000,6.00000,5.58000,6.00000,1293000
10/29/2008,0000,6.06000,6.28000,5.82000,5.85000,723000
10/30/2008,0000,5.90000,6.25000,5.90000,6.25000,1187000
10/31/2008,0000,6.28000,6.65000,6.17000,6.60000,1067000
11/03/2008,0000,6.58000,6.83000,6.46000,6.67000,859000
11/04/2008,0000,6.60000,6.65000,6.42000,6.58000,299000
11/05/2008,0000,6.60000,6.83000,6.60000,6.71000,740000
11/06/2008,0000,6.34000,6.40000,6.25000,6.34000,586000
11/07/2008,0000,5.90000,6.45000,5.90000,6.45000,778000
11/10/2008,0000,6.38000,6.45000,6.29000,6.45000,423000
11/11/2008,0000,6.20000,6.33000,6.20000,6.25000,280000
11/12/2008,0000,6.10000,6.20000,6.10000,6.20000,120000
11/13/2008,0000,6.10000,6.10000,5.93000,5.93000,344000
11/14/2008,0000,6.08000,6.19000,6.03000,6.09000,270000
11/17/2008,0000,6.19000,6.43000,6.10000,6.37000,815000
11/18/2008,0000,6.21000,6.33000,6.10000,6.20000,529000
11/19/2008,0000,6.01000,6.20000,6.01000,6.13000,299000
11/20/2008,0000,5.98000,6.06000,5.90000,6.06000,392000
11/21/2008,0000,5.85000,6.05000,5.80000,6.05000,353000
11/24/2008,0000,6.02000,6.05000,5.92000,5.99000,442000
11/25/2008,0000,6.12000,6.12000,6.00000,6.10000,457000
11/26/2008,0000,6.02000,6.12000,6.02000,6.05000,243000
11/27/2008,0000,6.10000,6.30000,6.07000,6.27000,540000
11/28/2008,0000,6.27000,6.27000,6.16000,6.20000,278000
12/01/2008,0000,6.17000,6.33000,6.17000,6.30000,447000
12/02/2008,0000,6.15000,6.18000,6.02000,6.06000,158000
12/03/2008,0000,6.03000,6.15000,5.95000,6.07000,657000
12/04/2008,0000,6.07000,6.08000,5.95000,5.95000,313000
12/05/2008,0000,5.93000,5.98000,5.86000,5.97000,166000
12/08/2008,0000,6.00000,6.06000,5.87000,6.02000,811000
12/09/2008,0000,6.08000,6.08000,5.97000,6.02000,595000
12/10/2008,0000,5.97000,6.14000,5.97000,6.13000,1101000
12/11/2008,0000,6.15000,6.15000,6.02000,6.05000,516000
12/12/2008,0000,6.10000,6.10000,5.90000,5.98000,637000
12/15/2008,0000,6.02000,6.09000,6.00000,6.02000,489000
12/16/2008,0000,6.00000,6.00000,5.95000,6.00000,274000
12/17/2008,0000,6.05000,6.12000,6.00000,6.05000,1000000
12/18/2008,0000,6.07000,6.36000,6.03000,6.32000,1935000
12/19/2008,0000,6.28000,6.28000,6.15000,6.15000,657000
12/22/2008,0000,6.17000,6.24000,6.02000,6.08000,502000
12/23/2008,0000,6.20000,6.20000,5.95000,5.99000,718000
12/24/2008,0000,5.97000,6.01000,5.95000,5.99000,381000
12/25/2008,0000,6.00000,6.03000,5.96000,6.03000,127000
12/26/2008,0000,5.95000,6.03000,5.95000,6.00000,212000
12/29/2008,0000,5.98000,6.03000,5.95000,6.03000,344000
12/30/2008,0000,6.03000,6.10000,6.03000,6.09000,449000
12/31/2008,0000,6.15000,6.15000,6.06000,6.09000,466000
01/05/2009,0000,6.12000,6.17000,6.10000,6.10000,592000
01/06/2009,0000,6.07000,6.20000,6.07000,6.11000,564000
01/07/2009,0000,6.15000,6.16000,6.10000,6.15000,377000
01/08/2009,0000,6.10000,6.10000,5.94000,5.94000,393000
01/09/2009,0000,5.95000,5.99000,5.92000,5.95000,200000
01/12/2009,0000,6.04000,6.05000,5.96000,6.05000,290000
01/13/2009,0000,6.04000,6.05000,5.98000,6.05000,153000
01/14/2009,0000,6.04000,6.07000,6.00000,6.04000,258000
01/15/2009,0000,5.97000,5.97000,5.85000,5.95000,734000
01/16/2009,0000,5.95000,6.02000,5.70000,6.02000,568000
01/19/2009,0000,5.98000,6.05000,5.98000,6.05000,157000
01/20/2009,0000,6.00000,6.00000,5.86000,5.99000,207000
01/21/2009,0000,5.90000,6.00000,5.83000,6.00000,683000
02/02/2009,0000,5.90000,6.00000,5.90000,6.00000,334000
02/03/2009,0000,5.91000,6.05000,5.91000,6.03000,255000
02/04/2009,0000,6.09000,6.09000,5.97000,6.01000,205000
02/05/2009,0000,5.95000,6.00000,5.95000,6.00000,84000
02/06/2009,0000,6.05000,6.05000,5.96000,6.01000,332000
02/09/2009,0000,6.01000,6.01000,5.93000,5.96000,765000
02/10/2009,0000,5.93000,5.99000,5.92000,5.99000,217000
02/11/2009,0000,5.90000,5.99000,5.90000,5.99000,333000
02/12/2009,0000,5.93000,5.99000,5.92000,5.99000,360000
02/13/2009,0000,5.99000,6.04000,5.98000,6.04000,432000
02/16/2009,0000,6.00000,6.04000,5.98000,5.98000,324000
02/17/2009,0000,6.03000,6.03000,5.95000,5.98000,382000
02/18/2009,0000,5.90000,5.95000,5.86000,5.93000,351000
02/19/2009,0000,5.85000,5.93000,5.79000,5.93000,158000
02/20/2009,0000,5.85000,5.88000,5.80000,5.88000,208000
02/23/2009,0000,5.86000,5.88000,5.76000,5.88000,178000
02/24/2009,0000,5.80000,5.84000,5.76000,5.84000,190000
02/25/2009,0000,5.84000,5.89000,5.81000,5.81000,187000
02/26/2009,0000,5.85000,5.85000,5.79000,5.83000,157000
02/27/2009,0000,5.81000,5.85000,5.80000,5.83000,124000
03/02/2009,0000,5.81000,5.81000,5.70000,5.74000,170000
03/03/2009,0000,5.73000,5.74000,5.61000,5.74000,153000
03/04/2009,0000,5.70000,5.80000,5.67000,5.75000,313000
03/05/2009,0000,5.80000,5.89000,5.80000,5.85000,320000
03/06/2009,0000,5.80000,5.86000,5.78000,5.85000,233000
03/09/2009,0000,5.85000,5.85000,5.77000,5.85000,215000
03/10/2009,0000,5.90000,5.97000,5.85000,5.97000,435000
03/11/2009,0000,6.00000,6.07000,6.00000,6.05000,574000
03/12/2009,0000,6.05000,6.06000,5.98000,6.00000,292000
03/13/2009,0000,6.04000,6.22000,6.04000,6.13000,703000
03/16/2009,0000,6.13000,6.40000,6.13000,6.39000,1365000
03/17/2009,0000,6.38000,6.38000,6.23000,6.33000,872000
03/18/2009,0000,6.30000,6.38000,6.21000,6.27000,798000
03/19/2009,0000,6.27000,6.45000,6.23000,6.29000,1318000
03/20/2009,0000,6.30000,6.50000,6.28000,6.30000,763000
03/23/2009,0000,6.35000,6.40000,6.32000,6.40000,477000
03/24/2009,0000,6.50000,6.56000,6.44000,6.50000,954000
03/25/2009,0000,6.50000,6.78000,6.46000,6.75000,2459000
03/26/2009,0000,6.90000,6.90000,6.63000,6.72000,1273000
03/27/2009,0000,6.75000,7.16000,6.75000,7.10000,2549000
03/30/2009,0000,7.07000,7.07000,6.70000,6.71000,1019000
03/31/2009,0000,6.53000,6.88000,6.53000,6.77000,762000
04/01/2009,0000,6.77000,7.10000,6.77000,7.05000,1163000
04/02/2009,0000,7.20000,7.46000,7.20000,7.46000,2544000
04/03/2009,0000,7.46000,7.60000,7.40000,7.56000,1785000
04/06/2009,0000,7.56000,7.65000,7.21000,7.42000,928000
04/07/2009,0000,7.32000,7.58000,7.30000,7.50000,1017000
04/08/2009,0000,7.47000,7.48000,7.20000,7.29000,1172000
04/09/2009,0000,7.35000,7.55000,7.35000,7.50000,1073000
04/10/2009,0000,7.63000,7.63000,7.45000,7.60000,1637000
04/13/2009,0000,7.70000,7.93000,7.61000,7.78000,1659000
04/14/2009,0000,7.80000,7.89000,7.70000,7.80000,1590000
04/15/2009,0000,7.82000,7.82000,7.70000,7.76000,1680000
04/16/2009,0000,7.84000,8.03000,7.79000,7.86000,1907000
04/17/2009,0000,7.90000,8.00000,7.31000,7.31000,1644000
04/20/2009,0000,7.10000,7.20000,6.90000,7.04000,660000
04/21/2009,0000,6.70000,7.22000,6.70000,7.22000,711000
04/22/2009,0000,7.21000,7.27000,7.13000,7.22000,767000
04/23/2009,0000,7.22000,7.25000,7.15000,7.18000,926000
04/24/2009,0000,7.16000,7.35000,7.16000,7.18000,850000
04/27/2009,0000,7.21000,7.32000,6.85000,6.93000,1079000
04/28/2009,0000,6.83000,6.99000,6.80000,6.83000,669000
04/29/2009,0000,6.84000,6.89000,6.70000,6.70000,617000
04/30/2009,0000,6.97000,7.16000,6.80000,7.16000,1513000
05/04/2009,0000,7.32000,7.60000,7.21000,7.50000,1868000
05/05/2009,0000,7.66000,7.85000,7.47000,7.55000,1845000
05/06/2009,0000,7.55000,7.95000,7.55000,7.88000,2845000
05/07/2009,0000,8.00000,8.30000,7.88000,8.16000,3159000
05/08/2009,0000,8.16000,8.35000,8.13000,8.24000,2812000
05/11/2009,0000,8.20000,8.38000,8.19000,8.24000,1377000
05/12/2009,0000,8.20000,8.20000,7.68000,7.70000,1488000
05/13/2009,0000,7.73000,7.80000,7.62000,7.74000,1329000
05/14/2009,0000,7.58000,7.62000,7.50000,7.52000,881000
05/15/2009,0000,7.52000,7.78000,7.52000,7.68000,1062000
05/18/2009,0000,7.79000,8.19000,7.68000,8.02000,1791000
05/19/2009,0000,8.38000,8.39000,8.06000,8.08000,2520000
05/20/2009,0000,8.20000,8.24000,8.02000,8.12000,1666000
05/21/2009,0000,8.12000,8.20000,8.05000,8.11000,994000
05/22/2009,0000,8.00000,8.26000,7.95000,8.25000,1834000
05/25/2009,0000,8.40000,8.55000,8.26000,8.54000,2495000
05/26/2009,0000,8.64000,9.09000,8.54000,8.74000,2926000
05/27/2009,0000,8.94000,8.94000,8.75000,8.90000,2204000
06/01/2009,0000,8.90000,9.01000,8.80000,8.98000,1605000
06/02/2009,0000,9.04000,9.20000,8.86000,9.00000,2381000
06/03/2009,0000,9.00000,9.00000,8.60000,8.60000,1288000
06/04/2009,0000,8.60000,8.74000,8.49000,8.61000,616000
06/05/2009,0000,8.65000,8.72000,8.57000,8.70000,536000
06/08/2009,0000,8.71000,8.85000,8.47000,8.47000,776000
06/09/2009,0000,8.40000,8.46000,7.95000,8.00000,688000
06/10/2009,0000,8.01000,8.01000,7.80000,7.90000,388000
06/11/2009,0000,7.90000,7.95000,7.72000,7.91000,337000
06/12/2009,0000,7.96000,8.07000,7.90000,7.90000,737000
06/15/2009,0000,7.67000,7.82000,7.40000,7.40000,393000
06/16/2009,0000,7.32000,7.60000,7.26000,7.45000,293000
06/17/2009,0000,7.45000,7.56000,7.41000,7.50000,296000
06/18/2009,0000,7.50000,7.59000,7.30000,7.30000,421000
06/19/2009,0000,7.35000,7.59000,7.30000,7.59000,289000
06/22/2009,0000,7.61000,7.65000,7.51000,7.59000,266000
06/23/2009,0000,7.45000,7.49000,7.39000,7.40000,236000
06/24/2009,0000,7.40000,7.68000,7.39000,7.64000,445000
06/25/2009,0000,7.64000,7.70000,7.61000,7.69000,364000
06/26/2009,0000,7.68000,7.73000,7.61000,7.67000,268000
06/29/2009,0000,7.67000,7.73000,7.61000,7.65000,316000
06/30/2009,0000,7.70000,7.86000,7.65000,7.65000,512000
07/01/2009,0000,7.66000,7.78000,7.65000,7.76000,325000
07/02/2009,0000,7.80000,7.97000,7.80000,7.90000,586000
07/03/2009,0000,7.80000,7.89000,7.59000,7.65000,918000
07/06/2009,0000,7.66000,7.80000,7.66000,7.74000,401000
07/07/2009,0000,7.74000,7.86000,7.74000,7.78000,345000
07/08/2009,0000,7.80000,7.80000,7.70000,7.76000,255000
07/09/2009,0000,7.80000,7.96000,7.80000,7.85000,614000
07/10/2009,0000,7.86000,7.94000,7.86000,7.88000,355000
07/13/2009,0000,7.88000,7.88000,7.65000,7.66000,350000
07/14/2009,0000,7.67000,7.74000,7.61000,7.67000,366000
07/15/2009,0000,7.68000,7.85000,7.68000,7.76000,568000
07/16/2009,0000,7.88000,7.90000,7.76000,7.87000,875000
07/17/2009,0000,7.90000,7.94000,7.83000,7.92000,471000
07/20/2009,0000,7.99000,8.24000,7.99000,8.13000,685000
07/21/2009,0000,8.20000,8.30000,8.10000,8.20000,963000
07/22/2009,0000,8.20000,8.57000,8.20000,8.38000,1543000
07/23/2009,0000,8.31000,8.55000,8.30000,8.30000,766000
07/24/2009,0000,8.50000,8.75000,8.38000,8.50000,2333000
07/27/2009,0000,8.55000,8.61000,8.39000,8.50000,871000
07/28/2009,0000,8.40000,8.58000,8.40000,8.50000,604000
07/29/2009,0000,8.50000,8.60000,8.43000,8.43000,765000
07/30/2009,0000,8.50000,8.62000,8.41000,8.60000,1363000
07/31/2009,0000,8.60000,8.99000,8.60000,8.83000,2682000
08/03/2009,0000,8.93000,9.42000,8.85000,9.40000,3274000
08/04/2009,0000,9.80000,10.00000,9.30000,9.40000,4786000
08/05/2009,0000,9.50000,9.65000,9.20000,9.29000,2904000
08/06/2009,0000,9.29000,9.40000,9.06000,9.29000,1886000
08/10/2009,0000,9.30000,9.48000,9.20000,9.48000,1976000
08/11/2009,0000,9.57000,9.57000,9.28000,9.35000,1868000
08/12/2009,0000,9.40000,10.00000,9.35000,9.99000,5118000
08/13/2009,0000,9.99000,10.15000,9.81000,9.99000,4155000
08/14/2009,0000,10.10000,10.45000,10.10000,10.30000,4115000
08/17/2009,0000,10.30000,10.30000,9.90000,10.00000,2381000
08/18/2009,0000,9.90000,9.95000,9.52000,9.77000,1515000
08/19/2009,0000,9.85000,10.10000,9.78000,9.86000,2836000
08/20/2009,0000,9.86000,9.90000,9.60000,9.86000,1590000
08/21/2009,0000,9.90000,10.15000,9.86000,10.00000,2367000
08/24/2009,0000,10.00000,10.20000,9.90000,9.92000,1590000
08/25/2009,0000,9.94000,9.97000,9.81000,9.82000,850000
08/26/2009,0000,9.86000,9.88000,9.71000,9.85000,1034000
08/27/2009,0000,9.75000,9.89000,9.71000,9.71000,810000
08/28/2009,0000,9.04000,9.64000,9.04000,9.49000,1409000
08/31/2009,0000,9.49000,9.56000,9.15000,9.45000,772000
09/01/2009,0000,9.32000,9.65000,9.32000,9.50000,789000
09/02/2009,0000,9.50000,9.54000,9.39000,9.45000,390000
09/03/2009,0000,9.50000,10.00000,9.50000,10.00000,1607000
09/04/2009,0000,10.20000,10.50000,10.10000,10.20000,4534000
09/07/2009,0000,10.35000,10.50000,10.15000,10.50000,2014000
09/08/2009,0000,10.50000,11.20000,10.50000,11.20000,8084000
09/09/2009,0000,11.50000,11.90000,11.20000,11.50000,5851000
09/10/2009,0000,11.75000,11.75000,11.00000,11.35000,2291000
09/11/2009,0000,11.20000,11.35000,10.90000,10.95000,2384000
09/14/2009,0000,11.00000,11.30000,10.90000,11.20000,1517000
09/15/2009,0000,11.20000,11.95000,11.05000,11.95000,5293000
09/16/2009,0000,12.10000,12.70000,11.95000,12.65000,8817000
09/17/2009,0000,12.75000,13.00000,12.60000,12.65000,5834000
09/18/2009,0000,12.65000,12.80000,12.40000,12.65000,2688000
09/21/2009,0000,12.80000,12.80000,12.25000,12.60000,2966000
09/22/2009,0000,12.45000,12.65000,12.40000,12.45000,2271000
09/23/2009,0000,12.45000,12.75000,11.70000,11.70000,4355000
09/24/2009,0000,11.70000,12.00000,11.70000,11.80000,2981000
09/25/2009,0000,11.90000,12.10000,11.80000,11.90000,3182000
09/28/2009,0000,12.00000,12.05000,11.70000,11.75000,907000
09/29/2009,0000,11.90000,12.00000,11.65000,11.75000,1760000
09/30/2009,0000,11.75000,11.85000,11.40000,11.70000,2678000
10/01/2009,0000,11.75000,11.75000,11.30000,11.30000,2320000
10/02/2009,0000,11.25000,11.25000,10.55000,10.55000,8459000
10/05/2009,0000,10.30000,10.45000,9.99000,10.30000,10484000
10/06/2009,0000,10.35000,10.80000,10.30000,10.65000,14591000
10/07/2009,0000,10.85000,10.85000,10.40000,10.65000,9510000
10/08/2009,0000,10.85000,11.30000,10.75000,11.10000,10150000
10/09/2009,0000,11.50000,11.50000,11.05000,11.10000,3299000
10/12/2009,0000,11.20000,11.25000,11.10000,11.15000,2104000
10/13/2009,0000,11.15000,11.15000,10.80000,10.90000,2511000
10/14/2009,0000,11.00000,11.05000,10.75000,11.05000,1638000
10/15/2009,0000,11.20000,11.40000,10.90000,10.90000,3231000
10/16/2009,0000,10.95000,11.65000,10.95000,11.65000,8706000
10/19/2009,0000,11.75000,12.00000,11.45000,11.85000,5082000
10/20/2009,0000,12.00000,12.20000,11.85000,12.00000,6270000
10/21/2009,0000,11.90000,12.10000,11.65000,11.75000,1894000
10/22/2009,0000,11.70000,11.90000,11.40000,11.50000,3188000
10/23/2009,0000,11.70000,11.80000,11.55000,11.65000,2325000
10/26/2009,0000,11.80000,12.15000,11.70000,11.75000,4202000
10/27/2009,0000,11.75000,11.90000,11.40000,11.60000,2091000
10/28/2009,0000,11.60000,11.70000,11.05000,11.20000,3326000
10/29/2009,0000,11.00000,11.10000,10.45000,10.75000,3664000
10/30/2009,0000,10.95000,10.95000,10.50000,10.50000,1462000
11/02/2009,0000,10.30000,10.70000,10.30000,10.60000,1375000
11/03/2009,0000,10.80000,10.80000,10.55000,10.75000,1390000
11/04/2009,0000,10.70000,11.00000,10.60000,11.00000,2788000
11/05/2009,0000,11.00000,11.10000,10.85000,11.00000,1784000
11/06/2009,0000,11.10000,11.15000,10.60000,10.85000,3438000
11/09/2009,0000,10.85000,10.90000,10.70000,10.80000,1642000
11/10/2009,0000,10.85000,10.90000,10.75000,10.75000,734000
11/11/2009,0000,10.75000,10.80000,10.65000,10.75000,1353000
11/12/2009,0000,10.75000,10.90000,10.70000,10.75000,3156000
11/13/2009,0000,10.70000,10.75000,10.60000,10.60000,2228000
11/16/2009,0000,10.60000,10.70000,10.55000,10.65000,4387000
11/17/2009,0000,10.70000,10.70000,10.55000,10.55000,3451000
11/18/2009,0000,10.55000,10.65000,10.50000,10.55000,5460000
11/19/2009,0000,10.55000,10.60000,10.45000,10.45000,3683000
11/20/2009,0000,10.45000,10.45000,10.35000,10.40000,2440000
11/23/2009,0000,10.40000,10.45000,10.30000,10.35000,2516000
11/24/2009,0000,10.35000,10.65000,10.30000,10.50000,5607000
11/25/2009,0000,10.50000,10.70000,10.50000,10.65000,5745000
11/26/2009,0000,10.70000,10.90000,10.55000,10.55000,6048000
11/27/2009,0000,10.30000,10.40000,10.10000,10.10000,9316000
11/30/2009,0000,10.20000,10.45000,10.20000,10.25000,4645000
12/01/2009,0000,10.30000,10.35000,10.20000,10.20000,2410000
12/02/2009,0000,10.25000,10.35000,10.20000,10.25000,2968000
12/03/2009,0000,10.30000,10.30000,10.10000,10.10000,2171000
12/04/2009,0000,10.10000,10.50000,10.10000,10.25000,6063000
12/07/2009,0000,10.50000,10.95000,10.50000,10.95000,14548000
12/08/2009,0000,11.15000,11.60000,11.05000,11.20000,19737000
12/09/2009,0000,11.30000,11.60000,11.20000,11.30000,14317000
12/11/2009,0000,10.80000,10.95000,10.70000,10.85000,3249000
12/14/2009,0000,10.85000,11.60000,10.85000,11.40000,22169000
12/15/2009,0000,11.40000,11.45000,11.20000,11.45000,8461000
12/16/2009,0000,11.45000,11.45000,11.00000,11.15000,6940000
12/17/2009,0000,11.30000,11.30000,10.75000,10.80000,6079000
12/18/2009,0000,10.60000,10.90000,10.60000,10.80000,1979000
12/21/2009,0000,10.80000,10.95000,10.70000,10.80000,1285000
12/22/2009,0000,10.80000,11.00000,10.80000,10.90000,1514000
12/23/2009,0000,10.90000,10.95000,10.75000,10.75000,2435000
12/25/2009,0000,11.00000,11.05000,10.80000,10.85000,2271000
12/25/2009,0000,11.00000,11.05000,10.80000,10.85000,2271000
12/28/2009,0000,10.85000,11.00000,10.80000,10.80000,2449000
12/29/2009,1230,10.85000,10.90000,10.80000,10.80000,2246156
