DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,12.34000,12.48000,12.34000,12.48000,5482800
04/03/2007,0000,12.48000,12.53000,12.30000,12.34000,5782400
04/04/2007,0000,12.39000,12.48000,12.39000,12.48000,6504300
04/09/2007,0000,12.58000,13.31000,12.58000,13.31000,30055300
04/10/2007,0000,13.55000,14.01000,13.50000,13.59000,68295904
04/11/2007,0000,13.82000,14.05000,13.55000,13.87000,40386000
04/12/2007,0000,13.87000,14.79000,13.87000,14.75000,59335300
04/13/2007,0000,14.98000,15.16000,14.24000,14.33000,42407800
04/16/2007,0000,14.89000,14.98000,14.38000,14.66000,24112400
04/17/2007,0000,14.79000,14.79000,13.87000,13.92000,25675300
04/18/2007,0000,14.15000,14.52000,14.15000,14.52000,13945400
04/19/2007,0000,14.61000,14.75000,14.15000,14.24000,15679800
04/20/2007,0000,14.24000,14.47000,14.15000,14.15000,14992500
04/23/2007,0000,14.33000,14.42000,14.05000,14.05000,9594400
04/24/2007,0000,14.24000,14.38000,13.96000,13.96000,13135600
04/25/2007,0000,13.96000,14.05000,13.78000,13.82000,10859800
04/26/2007,0000,13.87000,13.96000,13.68000,13.82000,8308900
04/27/2007,0000,13.87000,13.92000,13.50000,13.50000,9547600
04/30/2007,0000,13.50000,13.50000,13.13000,13.18000,7909000
05/02/2007,0000,13.22000,13.50000,13.22000,13.22000,5398100
05/03/2007,0000,13.41000,13.45000,12.94000,13.08000,8409100
05/04/2007,0000,13.22000,13.68000,13.18000,13.68000,11380000
05/07/2007,0000,13.87000,13.92000,13.68000,13.87000,9117600
05/08/2007,0000,13.87000,13.87000,13.64000,13.68000,4612800
05/09/2007,0000,13.73000,13.82000,13.68000,13.68000,4028000
05/10/2007,0000,13.78000,13.92000,13.68000,13.73000,5175300
05/11/2007,0000,13.68000,13.68000,13.45000,13.50000,4430100
05/14/2007,0000,13.59000,13.59000,13.41000,13.41000,4416700
05/15/2007,0000,13.41000,13.59000,13.36000,13.41000,3459900
05/16/2007,0000,13.45000,13.55000,13.36000,13.41000,3604700
05/17/2007,0000,13.55000,13.55000,13.41000,13.41000,3433100
05/18/2007,0000,13.41000,13.50000,13.27000,13.31000,2656700
05/21/2007,0000,13.31000,13.45000,13.22000,13.36000,4020200
05/22/2007,0000,13.45000,13.78000,13.45000,13.55000,5950600
05/23/2007,0000,13.59000,13.73000,13.59000,13.64000,4601700
05/24/2007,0000,13.68000,13.68000,13.55000,13.59000,3407500
05/25/2007,0000,13.50000,13.55000,13.41000,13.45000,3883200
05/28/2007,0000,13.50000,13.55000,13.31000,13.31000,3517800
05/29/2007,0000,13.41000,13.45000,13.31000,13.31000,2503000
05/30/2007,0000,13.27000,13.36000,13.13000,13.18000,4110400
05/31/2007,0000,13.27000,13.31000,13.04000,13.04000,8289900
06/01/2007,0000,13.18000,13.27000,13.13000,13.18000,4250800
06/04/2007,0000,13.31000,13.31000,13.13000,13.13000,4136000
06/05/2007,0000,13.18000,13.31000,13.13000,13.22000,4674100
06/06/2007,0000,13.22000,13.41000,13.18000,13.27000,4388900
06/07/2007,0000,13.27000,13.31000,13.18000,13.22000,3446500
06/08/2007,0000,13.22000,13.22000,13.08000,13.18000,3718300
06/11/2007,0000,13.18000,13.50000,13.08000,13.50000,9912900
06/12/2007,0000,13.55000,13.59000,13.31000,13.31000,6826200
06/13/2007,0000,13.31000,13.41000,13.13000,13.18000,5633200
06/14/2007,0000,13.22000,13.31000,13.18000,13.18000,4332100
06/15/2007,0000,13.22000,13.41000,13.22000,13.27000,4520300
06/20/2007,0000,13.41000,13.55000,13.36000,13.55000,8283200
06/21/2007,0000,13.59000,13.68000,13.50000,13.55000,9527500
06/22/2007,0000,13.64000,13.82000,13.64000,13.78000,9835000
06/25/2007,0000,13.73000,13.82000,13.64000,13.68000,8147300
06/26/2007,0000,13.68000,13.78000,13.55000,13.59000,6577800
06/27/2007,0000,13.55000,13.78000,13.55000,13.59000,4458000
06/28/2007,0000,13.78000,14.19000,13.68000,14.05000,27258200
06/29/2007,0000,14.19000,14.19000,13.78000,13.78000,11867900
07/02/2007,0000,13.82000,14.24000,13.78000,14.10000,14519100
07/03/2007,0000,14.24000,14.38000,14.05000,14.19000,18986000
07/04/2007,0000,14.33000,14.75000,14.29000,14.52000,40381600
07/05/2007,0000,14.79000,14.89000,14.52000,14.61000,23849500
07/06/2007,0000,14.70000,14.75000,14.24000,14.38000,15047100
07/09/2007,0000,14.52000,14.66000,14.47000,14.56000,14936800
07/10/2007,0000,14.56000,14.79000,14.42000,14.56000,14369800
07/11/2007,0000,14.52000,14.56000,14.29000,14.42000,13220200
07/12/2007,0000,14.47000,14.89000,14.47000,14.70000,23991000
07/13/2007,0000,14.89000,14.98000,14.66000,14.75000,22841400
07/16/2007,0000,15.12000,15.77000,15.12000,15.77000,67452704
07/17/2007,0000,15.95000,16.18000,15.44000,15.67000,45373200
07/18/2007,0000,15.72000,16.09000,15.49000,15.90000,35092600
07/19/2007,0000,15.95000,16.14000,15.81000,16.04000,25058100
07/20/2007,0000,16.18000,16.50000,16.14000,16.32000,23447400
07/23/2007,0000,16.46000,16.64000,16.18000,16.64000,43341300
07/24/2007,0000,16.00000,16.18000,15.53000,15.53000,43037200
07/25/2007,0000,15.44000,15.53000,14.98000,15.03000,24467800
07/26/2007,0000,15.07000,15.30000,14.52000,14.52000,18435700
07/27/2007,0000,14.05000,14.24000,13.92000,13.92000,19517400
07/30/2007,0000,13.73000,14.24000,13.68000,14.19000,12212100
07/31/2007,0000,14.42000,14.84000,14.33000,14.52000,17025500
08/01/2007,0000,14.52000,14.52000,13.87000,13.87000,14174900
08/02/2007,0000,14.15000,14.24000,13.50000,13.82000,10596900
08/03/2007,0000,13.96000,14.05000,13.78000,13.78000,7043400
08/06/2007,0000,13.41000,13.64000,13.41000,13.55000,7694000
08/07/2007,0000,13.78000,13.82000,13.59000,13.59000,4773200
08/08/2007,0000,13.78000,13.82000,13.64000,13.82000,4221800
08/09/2007,0000,13.96000,13.96000,13.78000,13.82000,7090200
08/10/2007,0000,13.59000,13.59000,13.45000,13.45000,5945100
08/13/2007,0000,13.50000,13.59000,13.18000,13.22000,8351200
08/14/2007,0000,13.31000,13.45000,13.22000,13.22000,4325400
08/15/2007,0000,13.13000,13.13000,12.48000,12.62000,8794500
08/16/2007,0000,12.16000,12.39000,11.84000,11.84000,13320500
08/17/2007,0000,11.74000,12.02000,11.65000,11.93000,15917100
08/20/2007,0000,12.48000,12.67000,12.16000,12.62000,11072600
08/21/2007,0000,12.58000,12.62000,12.21000,12.21000,6711500
08/22/2007,0000,12.30000,12.39000,12.21000,12.34000,2791500
08/23/2007,0000,12.58000,12.81000,12.58000,12.71000,5705600
08/24/2007,0000,12.71000,12.85000,12.58000,12.62000,4046900
08/27/2007,0000,12.76000,12.81000,12.58000,12.62000,3447600
08/28/2007,0000,12.76000,12.81000,12.62000,12.76000,2642200
08/29/2007,0000,12.48000,12.81000,12.39000,12.81000,6322700
08/30/2007,0000,12.94000,13.59000,12.85000,13.41000,10457700
08/31/2007,0000,13.41000,13.59000,13.41000,13.50000,7006700
09/03/2007,0000,13.68000,13.96000,13.64000,13.92000,15597400
09/04/2007,0000,13.90000,14.05000,13.48000,13.57000,10740300
09/05/2007,0000,13.76000,13.81000,13.38000,13.38000,3997200
09/06/2007,0000,13.29000,13.48000,13.19000,13.48000,4744500
09/07/2007,0000,13.52000,13.57000,13.33000,13.33000,2740500
09/10/2007,0000,13.14000,13.24000,13.00000,13.05000,4897000
09/11/2007,0000,13.19000,13.81000,13.14000,13.71000,10573800
09/12/2007,0000,13.90000,14.00000,13.71000,13.76000,13058000
09/13/2007,0000,13.76000,13.81000,13.43000,13.43000,4468700
09/14/2007,0000,13.57000,13.71000,13.52000,13.71000,5362000
09/17/2007,0000,14.00000,14.10000,13.71000,13.71000,10017900
09/19/2007,0000,14.10000,14.38000,13.95000,14.00000,22843400
09/20/2007,0000,14.19000,14.48000,14.10000,14.33000,19348000
09/21/2007,0000,14.33000,14.52000,14.19000,14.33000,7738100
09/26/2007,0000,14.48000,14.90000,14.43000,14.86000,17108200
09/27/2007,0000,15.05000,15.10000,14.48000,14.62000,9729100
09/28/2007,0000,14.67000,14.90000,14.48000,14.57000,11182700
10/01/2007,0000,14.86000,14.90000,14.57000,14.86000,19558900
10/02/2007,0000,15.05000,15.14000,14.76000,14.76000,10450500
10/03/2007,0000,14.81000,15.19000,14.71000,14.81000,13919900
10/04/2007,0000,14.95000,15.05000,14.67000,14.86000,13825800
10/05/2007,0000,14.95000,15.00000,14.62000,14.76000,6643600
10/08/2007,0000,14.86000,15.00000,14.48000,14.48000,9624200
10/09/2007,0000,14.48000,14.52000,13.86000,13.95000,10487300
10/11/2007,0000,13.95000,14.33000,13.71000,14.05000,10962000
10/12/2007,0000,14.19000,14.43000,14.05000,14.05000,7270900
10/15/2007,0000,14.10000,14.24000,13.90000,14.19000,2744800
10/16/2007,0000,14.19000,14.38000,13.95000,14.29000,6381900
10/17/2007,0000,14.38000,14.48000,14.10000,14.48000,6771200
10/18/2007,0000,14.29000,14.33000,14.14000,14.19000,5562100
10/19/2007,0000,14.10000,14.14000,13.86000,13.86000,5214900
10/22/2007,0000,13.52000,13.52000,13.29000,13.33000,11405400
10/23/2007,0000,13.38000,13.57000,13.29000,13.33000,10241800
10/24/2007,0000,13.43000,13.57000,13.29000,13.29000,3703000
10/25/2007,0000,13.38000,13.48000,13.33000,13.38000,2702600
10/26/2007,0000,13.43000,13.48000,13.19000,13.38000,5379300
10/29/2007,0000,13.43000,13.52000,13.33000,13.48000,6439200
10/30/2007,0000,13.52000,13.52000,13.14000,13.24000,7568300
10/31/2007,0000,13.24000,13.29000,12.95000,13.10000,7215700
11/01/2007,0000,13.14000,13.24000,12.95000,13.05000,3843600
11/02/2007,0000,12.90000,13.14000,12.86000,13.10000,4978100
11/05/2007,0000,13.05000,13.19000,12.95000,13.14000,2877800
11/06/2007,0000,13.14000,13.29000,13.00000,13.00000,2865900
11/07/2007,0000,13.10000,13.29000,13.05000,13.05000,3745200
11/08/2007,0000,12.86000,12.95000,12.43000,12.43000,7764000
11/09/2007,0000,12.43000,12.62000,12.29000,12.48000,5460400
11/12/2007,0000,12.29000,12.29000,12.00000,12.05000,5128400
11/13/2007,0000,12.10000,12.52000,12.10000,12.24000,5973100
11/14/2007,0000,12.52000,12.62000,12.38000,12.38000,7148700
11/15/2007,0000,12.38000,12.48000,12.24000,12.24000,4683900
11/16/2007,0000,12.10000,12.14000,12.00000,12.10000,3778700
11/19/2007,0000,12.24000,12.29000,12.14000,12.14000,2121900
11/20/2007,0000,12.05000,12.10000,11.76000,12.10000,6375400
11/21/2007,0000,12.38000,12.71000,12.19000,12.19000,9888100
11/22/2007,0000,12.19000,12.48000,12.19000,12.24000,4597400
11/23/2007,0000,12.38000,12.62000,12.19000,12.19000,5598900
11/26/2007,0000,12.38000,12.48000,12.24000,12.24000,3818700
11/27/2007,0000,12.10000,12.14000,11.86000,12.10000,3902000
11/28/2007,0000,12.29000,12.29000,11.86000,11.86000,3342900
11/29/2007,0000,12.10000,12.10000,11.90000,11.95000,3798200
11/30/2007,0000,12.10000,12.24000,11.76000,11.81000,18482800
12/03/2007,0000,11.90000,12.10000,11.67000,12.00000,9385200
12/04/2007,0000,11.95000,11.95000,11.86000,11.90000,2610700
12/05/2007,0000,11.90000,12.05000,11.76000,11.95000,5707000
12/06/2007,0000,12.19000,12.33000,12.10000,12.19000,9997300
12/07/2007,0000,12.24000,12.33000,12.10000,12.24000,5173800
12/10/2007,0000,12.24000,12.24000,12.00000,12.00000,3238000
12/11/2007,0000,12.10000,12.14000,11.95000,12.00000,2008300
12/12/2007,0000,11.90000,11.95000,11.76000,11.90000,3832800
12/13/2007,0000,12.00000,12.00000,11.52000,11.52000,5193300
12/14/2007,0000,11.62000,11.67000,11.10000,11.33000,6000100
12/17/2007,0000,11.33000,11.33000,10.67000,10.67000,5685400
12/18/2007,0000,10.48000,10.81000,10.29000,10.67000,11113400
12/19/2007,0000,10.76000,10.90000,10.71000,10.86000,4553100
12/20/2007,0000,10.86000,10.86000,10.62000,10.67000,4128000
12/21/2007,0000,10.48000,10.81000,10.48000,10.67000,4854800
12/24/2007,0000,10.90000,10.90000,10.71000,10.86000,2691800
12/25/2007,0000,10.95000,11.33000,10.81000,11.14000,7468800
12/26/2007,0000,11.14000,11.24000,10.95000,11.00000,3494300
12/27/2007,0000,11.05000,11.19000,11.05000,11.05000,3305000
12/28/2007,0000,11.05000,11.24000,11.05000,11.19000,3568900
12/31/2007,0000,11.24000,11.38000,11.19000,11.33000,2243000
01/02/2008,0000,11.43000,12.05000,11.38000,11.71000,13427900
01/03/2008,0000,11.62000,11.62000,11.33000,11.48000,4757500
01/04/2008,0000,11.52000,11.81000,11.48000,11.71000,7473100
01/07/2008,0000,11.43000,11.81000,11.24000,11.29000,6370000
01/08/2008,0000,11.33000,11.57000,11.29000,11.33000,3854400
01/09/2008,0000,11.24000,11.43000,11.24000,11.24000,3269300
01/10/2008,0000,11.33000,11.48000,11.29000,11.38000,2951400
01/11/2008,0000,11.43000,11.62000,11.38000,11.43000,5021400
01/14/2008,0000,11.67000,11.71000,11.48000,11.52000,6324600
01/15/2008,0000,11.76000,12.10000,11.62000,11.90000,10108700
01/16/2008,0000,11.81000,12.05000,11.67000,11.71000,5606400
01/17/2008,0000,11.81000,12.00000,11.43000,11.48000,4227500
01/18/2008,0000,11.33000,11.52000,11.24000,11.43000,6918300
01/21/2008,0000,11.48000,11.57000,11.38000,11.43000,4155100
01/22/2008,0000,11.14000,11.14000,10.67000,10.76000,9071600
01/23/2008,0000,10.95000,11.00000,10.43000,10.52000,6633900
01/24/2008,0000,10.71000,10.76000,10.33000,10.71000,9923800
01/25/2008,0000,10.71000,10.86000,10.67000,10.76000,6220700
01/28/2008,0000,10.76000,10.81000,10.62000,10.67000,3734400
01/29/2008,0000,10.71000,10.76000,10.67000,10.71000,3495400
01/30/2008,0000,10.76000,11.00000,10.76000,10.76000,5190100
01/31/2008,0000,10.76000,10.95000,10.71000,10.81000,5725400
02/01/2008,0000,11.05000,11.05000,10.90000,11.00000,4516300
02/12/2008,0000,11.00000,11.24000,11.00000,11.10000,4019900
02/13/2008,0000,11.19000,11.33000,11.10000,11.10000,2974100
02/14/2008,0000,11.29000,11.43000,11.19000,11.43000,4759600
02/15/2008,0000,11.33000,11.38000,11.24000,11.33000,1646000
02/18/2008,0000,11.43000,11.81000,11.43000,11.71000,4824500
02/19/2008,0000,11.90000,12.10000,11.81000,11.81000,9727000
02/20/2008,0000,11.71000,11.81000,11.38000,11.43000,5267900
02/21/2008,0000,11.67000,11.67000,11.38000,11.62000,9120200
02/22/2008,0000,11.62000,11.81000,11.57000,11.62000,7552100
02/25/2008,0000,11.81000,12.19000,11.71000,12.19000,11487600
02/26/2008,0000,12.43000,13.00000,12.43000,13.00000,56928000
02/27/2008,0000,12.95000,13.14000,12.81000,12.90000,29224200
02/29/2008,0000,12.90000,13.76000,12.86000,13.76000,37906500
03/03/2008,0000,13.43000,13.71000,13.14000,13.67000,21756500
03/04/2008,0000,13.62000,13.95000,13.38000,13.57000,18082600
03/05/2008,0000,13.62000,13.62000,13.24000,13.43000,13644200
03/06/2008,0000,13.62000,13.81000,13.38000,13.48000,12491300
03/07/2008,0000,13.48000,13.76000,13.29000,13.33000,14413100
03/10/2008,0000,13.33000,13.43000,12.86000,12.86000,10662500
03/11/2008,0000,12.67000,13.67000,12.67000,13.62000,17181700
03/12/2008,0000,14.10000,14.19000,13.62000,13.67000,33607600
03/13/2008,0000,13.62000,13.81000,13.29000,13.33000,11806700
03/14/2008,0000,13.57000,13.81000,13.33000,13.38000,15026300
03/17/2008,0000,13.19000,13.33000,12.90000,13.00000,6696600
03/18/2008,0000,13.14000,13.14000,12.67000,12.95000,5920100
03/19/2008,0000,13.14000,13.19000,12.86000,12.90000,6012000
03/20/2008,0000,12.76000,13.00000,12.71000,12.81000,5791400
03/21/2008,0000,12.90000,13.05000,12.81000,12.86000,7785700
03/24/2008,0000,13.52000,13.62000,13.14000,13.62000,15759600
03/25/2008,0000,13.76000,13.76000,13.33000,13.33000,10903600
03/26/2008,0000,13.38000,13.81000,13.38000,13.57000,12458800
03/27/2008,0000,13.57000,13.81000,13.43000,13.43000,10665700
03/28/2008,0000,13.48000,13.57000,13.38000,13.43000,8829300
03/31/2008,0000,13.52000,14.00000,13.43000,13.95000,24038500
04/01/2008,0000,14.00000,14.10000,13.38000,13.38000,11061500
04/02/2008,0000,13.57000,13.67000,13.43000,13.48000,6139600
04/03/2008,0000,13.48000,13.57000,13.38000,13.43000,5391200
04/07/2008,0000,13.52000,13.67000,13.48000,13.57000,5591300
04/08/2008,0000,13.62000,13.67000,13.48000,13.57000,4639600
04/09/2008,0000,13.57000,14.19000,13.57000,13.81000,33895200
04/10/2008,0000,14.00000,14.00000,13.71000,13.81000,8692000
04/11/2008,0000,13.86000,14.00000,13.62000,13.62000,10168200
04/14/2008,0000,13.62000,14.00000,13.48000,13.86000,13634400
04/15/2008,0000,13.90000,14.05000,13.71000,13.81000,11102600
04/16/2008,0000,14.00000,14.76000,13.86000,14.48000,56972300
04/17/2008,0000,14.48000,14.57000,14.00000,14.05000,22949400
04/18/2008,0000,14.05000,14.29000,13.95000,14.29000,9104000
04/21/2008,0000,14.48000,14.48000,13.95000,13.95000,8112300
04/22/2008,0000,13.95000,14.10000,13.95000,14.00000,5985000
04/23/2008,0000,14.00000,14.10000,13.90000,14.00000,6296400
04/24/2008,0000,14.10000,14.19000,13.95000,14.00000,7979300
04/25/2008,0000,14.10000,14.10000,13.71000,13.71000,8947200
04/28/2008,0000,13.71000,13.86000,13.62000,13.71000,4001500
04/29/2008,0000,13.52000,13.90000,13.52000,13.57000,4966200
04/30/2008,0000,13.81000,13.95000,13.62000,13.62000,5979600
05/02/2008,0000,13.90000,13.90000,13.62000,13.81000,5404200
05/05/2008,0000,13.86000,14.05000,13.67000,13.71000,5293900
05/06/2008,0000,13.76000,13.86000,13.52000,13.57000,5388000
05/07/2008,0000,13.62000,13.67000,13.33000,13.33000,8910400
05/08/2008,0000,13.24000,13.52000,13.14000,13.48000,7053500
05/09/2008,0000,13.48000,13.76000,13.43000,13.62000,8456200
05/12/2008,0000,13.71000,13.81000,13.48000,13.57000,5795700
05/13/2008,0000,13.76000,14.43000,13.62000,14.19000,34394900
05/14/2008,0000,14.38000,15.14000,14.33000,15.14000,81511504
05/15/2008,0000,15.57000,16.19000,15.43000,15.71000,96433000
05/16/2008,0000,16.00000,16.00000,15.57000,15.90000,43335700
05/19/2008,0000,16.29000,17.00000,16.19000,17.00000,77262304
05/20/2008,0000,17.14000,17.71000,17.00000,17.00000,97662600
05/21/2008,0000,17.05000,17.24000,16.33000,16.67000,43272900
05/22/2008,0000,16.38000,16.86000,16.29000,16.38000,26870900
05/23/2008,0000,16.62000,17.19000,16.43000,16.48000,38430000
05/26/2008,0000,16.52000,16.76000,16.33000,16.38000,26694600
05/27/2008,0000,16.67000,16.76000,16.33000,16.38000,22032300
05/28/2008,0000,16.52000,16.57000,15.52000,15.57000,23052100
05/29/2008,0000,15.81000,16.38000,15.52000,15.81000,30771900
05/30/2008,0000,16.10000,16.10000,14.71000,14.76000,36424900
06/02/2008,0000,14.86000,15.00000,14.19000,14.76000,20711800
06/03/2008,0000,14.90000,15.29000,14.62000,15.14000,17771200
06/04/2008,0000,15.19000,15.71000,15.00000,15.57000,14189200
06/05/2008,0000,15.71000,16.10000,15.62000,16.00000,17411000
06/06/2008,0000,16.10000,16.19000,15.76000,15.86000,15381000
06/09/2008,0000,15.24000,15.81000,15.24000,15.52000,8543800
06/10/2008,0000,15.71000,15.95000,15.05000,15.05000,10321800
06/11/2008,0000,15.05000,15.33000,14.38000,14.52000,9042400
06/12/2008,0000,14.29000,14.38000,13.52000,13.71000,14745100
06/13/2008,0000,13.90000,14.43000,13.81000,14.33000,14564500
06/16/2008,0000,14.76000,14.76000,14.38000,14.52000,6348400
06/17/2008,0000,14.52000,14.52000,13.67000,13.95000,7503400
06/18/2008,0000,13.95000,14.33000,13.90000,14.24000,4901300
06/19/2008,0000,14.00000,14.10000,13.71000,13.90000,5265800
06/20/2008,0000,14.00000,14.00000,13.52000,13.52000,5206300
06/23/2008,0000,13.24000,13.43000,13.14000,13.43000,7403900
06/24/2008,0000,13.43000,13.62000,13.14000,13.14000,6231600
06/25/2008,0000,13.29000,14.05000,13.29000,14.05000,13258100
06/26/2008,0000,14.19000,15.00000,14.19000,15.00000,29622200
06/27/2008,0000,14.29000,14.67000,14.14000,14.62000,17543000
06/30/2008,0000,14.86000,15.43000,14.62000,14.76000,24163900
07/01/2008,0000,15.05000,15.10000,14.10000,14.10000,13855000
07/02/2008,0000,14.14000,14.62000,14.14000,14.48000,9100800
07/03/2008,0000,14.00000,14.90000,13.90000,14.86000,11951600
07/04/2008,0000,14.95000,14.95000,14.14000,14.14000,8716800
07/07/2008,0000,14.19000,14.90000,14.19000,14.90000,12573500
07/08/2008,0000,15.19000,15.19000,14.19000,14.43000,9657700
07/09/2008,0000,14.71000,14.76000,14.24000,14.24000,9232700
07/10/2008,0000,14.24000,14.52000,14.14000,14.33000,4718500
07/11/2008,0000,14.48000,15.24000,14.38000,15.10000,17468300
07/14/2008,0000,14.90000,15.05000,14.71000,14.76000,8628200
07/15/2008,0000,14.48000,14.57000,13.81000,13.90000,11418400
07/16/2008,0000,13.95000,14.19000,13.81000,13.86000,6094200
07/17/2008,0000,14.10000,14.29000,14.05000,14.14000,7504500
07/18/2008,0000,14.14000,14.24000,13.24000,13.62000,8623800
07/21/2008,0000,13.95000,13.95000,13.10000,13.76000,8365400
07/22/2008,0000,13.33000,14.00000,13.33000,14.00000,9257600
07/23/2008,0000,13.43000,14.10000,13.43000,13.76000,19538300
07/24/2008,0000,14.05000,14.10000,13.76000,13.81000,13075300
07/25/2008,0000,13.71000,14.00000,13.67000,13.90000,7289300
07/29/2008,0000,13.62000,13.67000,13.33000,13.52000,5018100
07/30/2008,0000,13.86000,13.95000,13.57000,13.57000,5218200
07/31/2008,0000,13.76000,13.81000,13.48000,13.62000,5589100
08/01/2008,0000,13.43000,13.52000,13.24000,13.29000,4410300
08/04/2008,0000,13.14000,13.24000,12.38000,12.38000,14137300
08/05/2008,0000,11.95000,12.00000,11.52000,11.86000,33412900
08/06/2008,0000,12.05000,12.10000,11.38000,11.86000,21388800
08/07/2008,0000,11.95000,12.29000,11.71000,11.90000,7859200
08/08/2008,0000,11.71000,12.10000,11.71000,12.05000,5805400
08/11/2008,0000,12.14000,12.19000,11.86000,12.19000,8091700
08/12/2008,0000,12.10000,12.52000,12.05000,12.19000,11991600
08/13/2008,0000,12.14000,12.33000,12.10000,12.10000,3444500
08/14/2008,0000,12.19000,12.81000,12.19000,12.48000,17604600
08/15/2008,0000,12.38000,12.57000,12.10000,12.10000,4795300
08/18/2008,0000,12.10000,12.24000,11.67000,11.71000,4288100
08/19/2008,0000,11.71000,11.76000,11.43000,11.57000,5310100
08/20/2008,0000,11.76000,12.05000,11.62000,11.95000,6314800
08/21/2008,0000,11.90000,12.00000,11.62000,11.62000,2764300
08/22/2008,0000,11.67000,11.86000,11.48000,11.52000,4411400
08/25/2008,0000,11.86000,11.86000,11.71000,11.76000,2823700
08/26/2008,0000,11.67000,11.71000,11.52000,11.71000,1836300
08/27/2008,0000,11.71000,11.95000,11.67000,11.90000,2633400
08/28/2008,0000,11.95000,12.19000,11.90000,11.95000,5760000
08/29/2008,0000,12.33000,12.33000,12.05000,12.14000,6692300
09/01/2008,0000,12.14000,12.19000,11.90000,11.95000,2630200
09/02/2008,0000,11.95000,12.10000,11.81000,11.90000,3221700
09/03/2008,0000,11.90000,12.00000,11.38000,11.48000,4973800
09/04/2008,0000,11.43000,11.52000,11.14000,11.19000,6572200
09/05/2008,0000,10.95000,11.29000,10.76000,11.14000,4928300
09/08/2008,0000,11.43000,11.90000,11.43000,11.90000,4758600
09/09/2008,0000,11.90000,11.90000,11.10000,11.24000,5302500
09/10/2008,0000,10.95000,11.52000,10.95000,11.52000,3890100
09/11/2008,0000,11.62000,11.71000,11.19000,11.38000,2582600
09/12/2008,0000,11.52000,11.62000,11.24000,11.57000,4298900
09/15/2008,0000,11.43000,11.62000,11.00000,11.10000,5025700
09/16/2008,0000,10.33000,10.67000,10.33000,10.33000,15600600
09/17/2008,0000,10.48000,10.76000,10.19000,10.48000,11042100
09/18/2008,0000,9.76000,10.48000,9.76000,10.33000,12399300
09/19/2008,0000,10.57000,10.90000,10.52000,10.90000,5394500
09/22/2008,0000,11.05000,11.05000,10.52000,10.90000,9742100
09/23/2008,0000,10.65000,11.00000,10.50000,10.95000,5642300
09/24/2008,0000,10.90000,11.10000,10.70000,10.95000,5698900
09/25/2008,0000,11.00000,11.05000,10.70000,10.95000,4211600
09/26/2008,0000,10.95000,11.00000,10.65000,10.90000,5072700
09/30/2008,0000,10.15000,11.25000,10.15000,11.25000,6066700
10/01/2008,0000,11.10000,11.20000,10.70000,10.95000,3485500
10/02/2008,0000,10.90000,10.95000,10.55000,10.90000,2639800
10/03/2008,0000,10.70000,10.90000,10.55000,10.90000,3235200
10/06/2008,0000,10.60000,10.85000,10.60000,10.80000,3790400
10/07/2008,0000,10.50000,10.70000,10.15000,10.70000,9028900
10/08/2008,0000,10.35000,10.70000,10.20000,10.65000,7088400
10/09/2008,0000,10.20000,10.65000,10.20000,10.50000,7709500
10/13/2008,0000,10.15000,10.35000,10.15000,10.20000,9495500
10/14/2008,0000,10.80000,10.85000,10.55000,10.65000,3878900
10/15/2008,0000,10.60000,10.60000,10.30000,10.60000,2809800
10/16/2008,0000,10.25000,10.45000,10.25000,10.45000,4396000
10/17/2008,0000,10.25000,10.40000,10.10000,10.20000,3477200
10/20/2008,0000,10.10000,10.10000,9.85000,10.00000,6834000
10/21/2008,0000,10.15000,10.20000,9.70000,9.97000,4096300
10/22/2008,0000,9.70000,9.89000,9.63000,9.89000,7089400
10/23/2008,0000,9.55000,9.69000,9.55000,9.55000,7927900
10/24/2008,0000,9.22000,9.34000,9.22000,9.22000,14120200
10/27/2008,0000,8.58000,8.58000,8.58000,8.58000,1345100
10/28/2008,0000,7.98000,8.50000,7.98000,8.49000,14853600
10/29/2008,0000,8.59000,8.84000,8.50000,8.79000,7031800
10/30/2008,0000,8.79000,9.36000,8.66000,9.30000,2828300
10/31/2008,0000,9.40000,9.70000,9.26000,9.54000,3294900
11/03/2008,0000,9.40000,9.94000,9.40000,9.79000,5124200
11/04/2008,0000,9.66000,9.75000,9.28000,9.60000,4309500
11/05/2008,0000,9.60000,10.05000,9.55000,9.85000,5844200
11/06/2008,0000,9.20000,9.47000,9.20000,9.34000,2063000
11/07/2008,0000,8.76000,9.50000,8.76000,9.46000,2874700
11/10/2008,0000,9.46000,9.75000,9.35000,9.60000,3013700
11/11/2008,0000,9.41000,9.49000,9.30000,9.36000,1637700
11/12/2008,0000,9.00000,9.27000,9.00000,9.15000,1721100
11/13/2008,0000,9.00000,9.00000,8.53000,8.71000,1635600
11/14/2008,0000,8.83000,9.20000,8.83000,9.20000,2820100
11/17/2008,0000,9.15000,9.30000,9.01000,9.25000,2984900
11/18/2008,0000,9.19000,9.23000,8.80000,8.90000,2700600
11/19/2008,0000,9.00000,9.00000,8.46000,8.87000,3960300
11/20/2008,0000,8.39000,8.60000,8.26000,8.49000,3427800
11/21/2008,0000,8.10000,8.78000,8.10000,8.71000,3130100
11/24/2008,0000,8.71000,8.80000,8.55000,8.79000,2326700
11/25/2008,0000,8.80000,8.95000,8.61000,8.78000,3236200
11/26/2008,0000,8.61000,8.69000,8.52000,8.64000,2469900
11/27/2008,0000,8.70000,8.99000,8.70000,8.82000,2811900
11/28/2008,0000,8.79000,8.79000,8.58000,8.77000,1913700
12/01/2008,0000,8.77000,8.93000,8.66000,8.89000,2261800
12/02/2008,0000,8.50000,8.75000,8.50000,8.66000,1440900
12/03/2008,0000,8.54000,8.71000,8.50000,8.52000,5517700
12/04/2008,0000,8.65000,8.65000,8.38000,8.38000,1478000
12/05/2008,0000,8.41000,8.49000,8.34000,8.38000,672500
12/08/2008,0000,8.40000,8.68000,8.40000,8.68000,2166000
12/09/2008,0000,8.78000,8.78000,8.58000,8.70000,3057000
12/10/2008,0000,8.69000,8.92000,8.63000,8.88000,3714100
12/11/2008,0000,8.90000,9.15000,8.76000,9.00000,4262100
12/12/2008,0000,8.91000,9.23000,8.74000,8.98000,3648200
12/15/2008,0000,9.05000,9.33000,9.05000,9.05000,2910700
12/16/2008,0000,9.18000,9.18000,8.96000,8.98000,1593400
12/17/2008,0000,9.05000,9.41000,9.05000,9.23000,5088200
12/18/2008,0000,9.30000,9.57000,9.25000,9.55000,5543400
12/19/2008,0000,9.30000,9.44000,9.22000,9.39000,2566700
12/22/2008,0000,9.40000,9.51000,9.00000,9.16000,2183600
12/23/2008,0000,9.04000,9.04000,8.74000,8.80000,2110400
12/24/2008,0000,8.65000,8.98000,8.60000,8.95000,1809700
12/25/2008,0000,9.00000,9.06000,8.81000,8.97000,1553200
12/26/2008,0000,8.90000,9.00000,8.89000,8.97000,837300
12/29/2008,0000,8.97000,8.99000,8.86000,8.97000,798200
12/30/2008,0000,8.96000,9.17000,8.96000,9.13000,1325600
12/31/2008,0000,9.16000,9.16000,9.00000,9.09000,1241100
01/05/2009,0000,9.18000,9.40000,9.18000,9.20000,2444100
01/06/2009,0000,9.27000,9.84000,9.27000,9.84000,7788800
01/07/2009,0000,9.78000,9.84000,9.64000,9.75000,5502200
01/08/2009,0000,9.50000,9.64000,9.11000,9.11000,2770700
01/09/2009,0000,9.24000,9.28000,9.15000,9.28000,1034100
01/12/2009,0000,9.25000,9.42000,9.21000,9.31000,1459500
01/13/2009,0000,9.31000,9.31000,9.16000,9.21000,1045400
01/14/2009,0000,9.23000,9.30000,9.20000,9.21000,815700
01/15/2009,0000,8.90000,8.95000,8.80000,8.85000,1409000
01/16/2009,0000,8.95000,8.95000,8.81000,8.92000,762200
01/19/2009,0000,9.12000,9.12000,8.94000,8.95000,758000
01/20/2009,0000,8.90000,9.07000,8.90000,8.90000,1684000
01/21/2009,0000,8.80000,9.05000,8.80000,9.00000,1388400
02/02/2009,0000,9.18000,9.18000,8.98000,8.98000,752900
02/03/2009,0000,9.08000,9.17000,9.02000,9.15000,1091800
02/04/2009,0000,9.20000,9.23000,9.08000,9.15000,769400
02/05/2009,0000,9.15000,9.44000,9.10000,9.25000,3884100
02/06/2009,0000,9.30000,9.35000,9.20000,9.20000,1257600
02/09/2009,0000,9.30000,9.32000,9.15000,9.15000,1236000
02/10/2009,0000,9.11000,9.19000,9.08000,9.14000,1396600
02/11/2009,0000,9.08000,9.13000,9.00000,9.10000,1332800
02/12/2009,0000,9.10000,9.12000,8.99000,9.00000,1753000
02/13/2009,0000,9.00000,9.09000,9.00000,9.05000,967100
02/16/2009,0000,9.04000,9.20000,9.00000,9.16000,1548000
02/17/2009,0000,9.15000,9.16000,9.07000,9.10000,1014500
02/18/2009,0000,9.12000,9.13000,9.00000,9.03000,810600
02/19/2009,0000,9.00000,9.09000,8.97000,9.01000,944500
02/20/2009,0000,9.07000,9.07000,8.97000,8.97000,909400
02/23/2009,0000,8.91000,8.92000,8.80000,8.86000,706500
02/24/2009,0000,8.80000,8.86000,8.80000,8.81000,656100
02/25/2009,0000,8.85000,8.94000,8.85000,8.85000,757000
02/26/2009,0000,8.86000,8.97000,8.86000,8.86000,631300
02/27/2009,0000,8.70000,8.92000,8.70000,8.81000,1605700
03/02/2009,0000,8.90000,8.90000,8.62000,8.80000,1369900
03/03/2009,0000,8.65000,8.84000,8.63000,8.84000,874400
03/04/2009,0000,8.80000,8.97000,8.76000,8.91000,1219500
03/05/2009,0000,9.11000,9.19000,8.97000,9.07000,2545100
03/06/2009,0000,8.97000,9.03000,8.93000,9.00000,1097900
03/09/2009,0000,9.04000,9.05000,8.92000,9.00000,769400
03/10/2009,0000,9.00000,9.05000,8.91000,8.98000,1014500
03/11/2009,0000,9.05000,9.11000,8.98000,9.05000,3911900
03/12/2009,0000,9.05000,9.07000,8.97000,9.00000,1580000
03/13/2009,0000,9.10000,9.63000,9.10000,9.62000,16174000
03/16/2009,0000,9.67000,9.86000,9.62000,9.69000,7805300
03/17/2009,0000,9.78000,9.85000,9.60000,9.60000,4829600
03/18/2009,0000,9.63000,9.69000,9.37000,9.37000,4727700
03/19/2009,0000,9.39000,9.67000,9.39000,9.49000,4595800
03/20/2009,0000,9.66000,10.10000,9.61000,9.70000,11015800
03/23/2009,0000,9.72000,9.84000,9.60000,9.76000,3196000
03/24/2009,0000,9.90000,10.35000,9.90000,10.10000,10790200
03/25/2009,0000,10.10000,10.40000,10.10000,10.15000,7815600
03/26/2009,0000,10.25000,10.40000,10.10000,10.15000,7330500
03/27/2009,0000,10.30000,10.65000,10.05000,10.30000,8805400
03/30/2009,0000,10.30000,10.30000,9.85000,9.99000,3834600
03/31/2009,0000,9.90000,10.10000,9.85000,9.85000,1957000
04/01/2009,0000,9.99000,10.20000,9.92000,10.10000,3255800
04/02/2009,0000,10.25000,10.40000,10.20000,10.35000,6693900
04/03/2009,0000,10.55000,10.80000,10.35000,10.60000,10371000
04/06/2009,0000,10.70000,10.80000,10.50000,10.55000,7028700
04/07/2009,0000,10.35000,11.00000,10.35000,10.70000,15398500
04/08/2009,0000,10.50000,10.85000,10.20000,10.30000,6165500
04/09/2009,0000,10.40000,10.75000,10.35000,10.70000,4709100
04/10/2009,0000,11.05000,11.30000,10.90000,11.30000,13219000
04/13/2009,0000,11.30000,11.65000,11.10000,11.15000,13077900
04/14/2009,0000,11.20000,11.20000,10.90000,11.00000,5263300
04/15/2009,0000,10.95000,11.20000,10.85000,11.10000,7227500
04/16/2009,0000,11.30000,11.45000,11.20000,11.25000,10270100
04/17/2009,0000,11.45000,11.55000,10.50000,10.50000,13971900
04/20/2009,0000,10.60000,10.60000,10.10000,10.30000,3701800
04/21/2009,0000,10.10000,10.70000,10.05000,10.70000,3596700
04/22/2009,0000,10.70000,10.85000,10.50000,10.65000,3921200
04/23/2009,0000,10.60000,10.70000,10.40000,10.60000,2611000
04/24/2009,0000,10.65000,10.85000,10.50000,10.55000,3746100
04/27/2009,0000,10.55000,10.60000,10.00000,10.00000,3624500
04/28/2009,0000,10.15000,10.25000,9.91000,10.00000,3551400
04/29/2009,0000,10.05000,10.10000,9.91000,10.00000,3272300
04/30/2009,0000,10.30000,10.70000,10.15000,10.70000,9636600
05/04/2009,0000,10.70000,11.20000,10.70000,11.00000,9135000
05/05/2009,0000,11.20000,11.40000,11.00000,11.10000,11311400
05/06/2009,0000,11.20000,11.50000,11.10000,11.40000,12382600
05/07/2009,0000,11.50000,12.15000,11.50000,12.15000,29878200
05/08/2009,0000,12.00000,12.10000,11.60000,11.70000,15234700
05/11/2009,0000,11.50000,12.50000,11.45000,12.20000,35770800
05/12/2009,0000,12.35000,12.45000,11.70000,11.80000,17313200
05/13/2009,0000,12.60000,12.60000,12.20000,12.55000,38655900
05/14/2009,0000,12.40000,12.80000,12.05000,12.05000,28556700
05/15/2009,0000,12.10000,12.25000,11.85000,12.00000,14295300
05/18/2009,0000,12.10000,12.40000,12.00000,12.20000,9538800
05/19/2009,0000,12.50000,12.60000,11.85000,11.85000,12572100
05/20/2009,0000,11.95000,12.05000,11.70000,11.80000,6101700
05/21/2009,0000,11.80000,12.00000,11.70000,11.90000,7524100
05/22/2009,0000,11.75000,12.30000,11.70000,12.15000,10529600
05/25/2009,0000,12.35000,12.60000,12.15000,12.35000,15168800
05/26/2009,0000,12.50000,13.20000,12.45000,13.20000,42480200
05/27/2009,0000,13.50000,14.10000,13.50000,14.10000,69660896
06/01/2009,0000,14.20000,14.50000,13.60000,13.80000,35718300
06/02/2009,0000,14.30000,14.75000,14.10000,14.20000,30482800
06/03/2009,0000,14.00000,14.15000,13.50000,13.75000,12235300
06/04/2009,0000,13.65000,14.30000,13.60000,13.70000,9794200
06/05/2009,0000,13.90000,14.20000,13.70000,13.75000,6307700
06/08/2009,0000,14.10000,14.15000,13.05000,13.15000,8864100
06/09/2009,0000,13.10000,13.15000,12.25000,12.30000,13535200
06/10/2009,0000,12.50000,12.80000,12.30000,12.80000,7243900
06/11/2009,0000,12.85000,13.30000,12.70000,13.25000,10860300
06/12/2009,0000,13.40000,14.00000,12.55000,12.55000,13707200
06/15/2009,0000,12.60000,12.80000,11.80000,12.30000,10181500
06/16/2009,0000,12.50000,12.50000,11.70000,12.20000,6235600
06/17/2009,0000,12.20000,12.40000,11.85000,11.90000,5732900
06/18/2009,0000,11.80000,12.10000,11.50000,11.60000,7575600
06/19/2009,0000,11.60000,11.80000,11.60000,11.65000,4127200
06/22/2009,0000,11.65000,11.80000,11.30000,11.60000,5816400
06/23/2009,0000,11.30000,11.35000,11.10000,11.20000,5946100
06/24/2009,0000,11.25000,11.70000,11.10000,11.45000,5526900
06/25/2009,0000,11.60000,11.85000,11.55000,11.55000,5147900
06/26/2009,0000,11.80000,11.85000,11.55000,11.55000,5451700
06/29/2009,0000,11.55000,11.75000,11.40000,11.65000,4743100
06/30/2009,0000,11.85000,11.85000,11.60000,11.60000,6142900
07/01/2009,0000,11.70000,11.95000,11.55000,11.75000,6701100
07/02/2009,0000,11.95000,12.45000,11.90000,12.10000,16542800
07/03/2009,0000,12.10000,12.40000,11.95000,12.25000,10086700
07/06/2009,0000,12.40000,12.65000,12.15000,12.25000,11291800
07/07/2009,0000,12.45000,12.60000,12.30000,12.60000,9053700
07/08/2009,0000,12.50000,12.55000,12.20000,12.20000,4944000
07/09/2009,0000,12.20000,12.35000,12.15000,12.20000,10257700
07/10/2009,0000,12.25000,12.40000,12.15000,12.25000,5026400
07/13/2009,0000,12.20000,12.20000,11.65000,11.70000,5708200
07/14/2009,0000,11.95000,11.95000,11.70000,11.70000,4635000
07/15/2009,0000,11.80000,12.15000,11.80000,12.10000,5730900
07/16/2009,0000,12.10000,12.35000,12.05000,12.15000,8261600
07/17/2009,0000,12.20000,12.30000,12.00000,12.00000,3915000
07/20/2009,0000,12.00000,12.35000,12.00000,12.30000,7288200
07/21/2009,0000,12.40000,12.70000,12.30000,12.35000,18085700
07/22/2009,0000,12.50000,12.95000,12.40000,12.85000,23078100
07/23/2009,0000,12.85000,13.10000,12.65000,12.75000,17298800
07/24/2009,0000,13.00000,13.10000,12.65000,12.70000,14128500
07/27/2009,0000,12.80000,12.80000,12.50000,12.50000,5240600
07/28/2009,0000,12.60000,13.15000,12.55000,13.05000,15810500
07/29/2009,0000,13.15000,13.95000,13.05000,13.40000,29237500
07/30/2009,0000,13.50000,13.80000,13.15000,13.50000,13491900
07/31/2009,0000,13.70000,13.75000,13.30000,13.30000,9895200
08/03/2009,0000,13.30000,14.00000,13.30000,13.75000,12097300
08/04/2009,0000,13.95000,14.10000,12.85000,13.10000,17006300
08/05/2009,0000,13.15000,13.30000,12.75000,12.75000,7232600
08/06/2009,0000,12.85000,13.00000,12.60000,12.80000,5951300
08/10/2009,0000,13.25000,13.65000,13.20000,13.60000,14138800
08/11/2009,0000,13.65000,13.75000,13.15000,13.40000,8223500
08/12/2009,0000,13.45000,13.55000,13.30000,13.40000,4696800
08/13/2009,0000,13.55000,13.60000,13.40000,13.50000,4493800
08/14/2009,0000,13.70000,14.15000,13.70000,13.80000,15590000
08/17/2009,0000,13.80000,14.15000,13.65000,13.85000,14532200
08/18/2009,0000,13.80000,13.80000,13.00000,13.05000,13680400
08/19/2009,0000,13.15000,13.25000,13.00000,13.05000,4459900
08/20/2009,0000,13.05000,13.05000,12.20000,12.40000,13761800
08/21/2009,0000,12.70000,12.70000,12.20000,12.25000,5387900
08/24/2009,0000,12.50000,12.70000,12.45000,12.70000,4342400
08/25/2009,0000,12.75000,12.75000,12.40000,12.40000,3235200
08/26/2009,0000,12.30000,12.50000,12.20000,12.35000,4347600
08/27/2009,0000,12.20000,12.35000,12.05000,12.25000,3477200
08/28/2009,0000,12.10000,12.40000,12.10000,12.30000,3654400
08/31/2009,0000,12.45000,12.65000,12.30000,12.65000,6965800
09/01/2009,0000,11.90000,12.05000,11.80000,12.00000,5559000
09/02/2009,0000,11.90000,11.95000,11.75000,11.85000,3454000
09/03/2009,0000,11.95000,12.20000,11.90000,12.20000,4822000
09/04/2009,0000,12.35000,12.40000,12.10000,12.10000,3842000
09/07/2009,0000,12.25000,12.30000,12.10000,12.20000,3141000
09/08/2009,0000,12.25000,12.30000,12.10000,12.20000,4232000
09/09/2009,0000,12.30000,12.70000,12.25000,12.45000,9439000
09/10/2009,0000,12.60000,12.70000,12.30000,12.40000,4837000
09/11/2009,0000,12.50000,12.50000,12.30000,12.40000,2280000
09/14/2009,0000,12.40000,12.40000,11.85000,11.90000,6229000
09/15/2009,0000,12.35000,12.35000,11.80000,11.95000,6335000
09/16/2009,0000,12.00000,12.15000,11.95000,12.15000,4930000
09/17/2009,0000,12.20000,12.25000,12.00000,12.10000,3669000
09/18/2009,0000,12.10000,12.20000,12.00000,12.05000,3486000
09/21/2009,0000,12.05000,12.20000,12.00000,12.05000,3866000
09/22/2009,0000,12.15000,12.15000,11.85000,11.90000,4805000
09/23/2009,0000,12.00000,12.00000,11.70000,11.70000,8908000
09/24/2009,0000,11.70000,11.70000,11.30000,11.40000,12947000
09/25/2009,0000,11.40000,11.50000,11.25000,11.35000,5146000
09/28/2009,0000,11.35000,11.45000,11.10000,11.15000,5812000
09/29/2009,0000,11.10000,11.40000,11.05000,11.35000,6245000
09/30/2009,0000,11.40000,11.60000,11.30000,11.50000,3655000
10/01/2009,0000,11.50000,11.55000,11.40000,11.45000,2393000
10/02/2009,0000,11.40000,11.60000,11.30000,11.40000,3418000
10/05/2009,0000,11.40000,11.45000,11.25000,11.30000,2933000
10/06/2009,0000,11.45000,11.50000,11.30000,11.40000,3141000
10/07/2009,0000,11.55000,12.10000,11.50000,11.95000,15485000
10/08/2009,0000,12.00000,12.10000,11.65000,11.65000,11902000
10/09/2009,0000,11.95000,12.00000,11.70000,11.80000,4974000
10/12/2009,0000,11.80000,12.05000,11.75000,11.80000,5578000
10/13/2009,0000,11.75000,11.75000,11.60000,11.65000,3720000
10/14/2009,0000,11.65000,11.80000,11.65000,11.70000,3488000
10/15/2009,0000,11.85000,11.95000,11.70000,11.70000,5014000
10/16/2009,0000,11.75000,11.85000,11.70000,11.80000,1928000
10/19/2009,0000,11.70000,11.80000,11.70000,11.75000,2175000
10/20/2009,0000,11.80000,11.85000,11.65000,11.65000,2989000
10/21/2009,0000,11.60000,11.75000,11.55000,11.65000,3047000
10/22/2009,0000,11.65000,11.80000,11.55000,11.55000,3348000
10/23/2009,0000,11.50000,11.70000,11.50000,11.60000,2382000
10/26/2009,0000,11.60000,11.65000,11.50000,11.55000,2579000
10/27/2009,0000,11.55000,11.55000,11.35000,11.50000,2245000
10/28/2009,0000,11.50000,11.80000,11.45000,11.50000,5915000
10/29/2009,0000,11.50000,11.50000,11.10000,11.20000,4468000
10/30/2009,0000,11.30000,11.40000,10.70000,10.70000,7377000
11/02/2009,0000,10.70000,10.90000,10.60000,10.80000,3471000
11/03/2009,0000,11.00000,11.00000,10.80000,10.85000,2360000
11/04/2009,0000,10.85000,11.05000,10.85000,11.00000,1646000
11/05/2009,0000,11.00000,11.10000,10.85000,10.90000,1455000
11/06/2009,0000,11.00000,11.20000,10.95000,11.05000,4679000
11/09/2009,0000,11.25000,11.25000,11.05000,11.10000,1587000
11/10/2009,0000,11.20000,11.30000,11.05000,11.15000,3322000
11/11/2009,0000,11.25000,11.25000,11.05000,11.25000,1804000
11/12/2009,0000,11.25000,11.65000,11.25000,11.50000,7967000
11/13/2009,0000,11.50000,11.55000,11.40000,11.50000,1855000
11/16/2009,0000,11.50000,11.55000,11.35000,11.55000,2932000
11/17/2009,0000,11.55000,11.65000,11.45000,11.45000,3837000
11/18/2009,0000,11.60000,11.95000,11.60000,11.80000,11727000
11/19/2009,0000,11.95000,11.95000,11.70000,11.90000,8348000
11/20/2009,0000,12.00000,12.05000,11.85000,12.05000,10096000
11/23/2009,0000,12.10000,12.10000,11.85000,11.85000,3981000
11/24/2009,0000,11.90000,12.15000,11.85000,11.90000,8470000
11/25/2009,0000,11.90000,12.00000,11.80000,11.80000,2833000
11/26/2009,0000,11.90000,12.20000,11.85000,11.90000,11125000
11/27/2009,0000,11.80000,11.90000,11.40000,11.40000,6795000
11/30/2009,0000,11.40000,12.10000,11.40000,12.10000,5565000
12/01/2009,0000,12.10000,12.10000,11.90000,12.00000,4384000
12/02/2009,0000,12.00000,12.10000,11.85000,11.85000,4034000
12/03/2009,0000,11.70000,12.00000,11.65000,11.65000,2772000
12/04/2009,0000,11.60000,11.80000,11.60000,11.65000,1795000
12/07/2009,0000,11.70000,12.00000,11.70000,11.90000,3208000
12/08/2009,0000,11.95000,11.95000,11.70000,11.70000,2425000
12/09/2009,0000,11.65000,11.80000,11.65000,11.70000,2885000
12/11/2009,0000,11.95000,12.30000,11.90000,12.25000,24375000
12/14/2009,0000,12.40000,12.80000,12.40000,12.60000,25035000
12/15/2009,0000,12.75000,12.75000,12.25000,12.25000,9713000
12/16/2009,0000,12.40000,12.50000,12.10000,12.30000,8186000
12/17/2009,0000,12.40000,12.45000,12.10000,12.10000,6031000
12/18/2009,0000,12.00000,12.10000,11.90000,11.95000,4874000
12/21/2009,0000,12.00000,12.20000,12.00000,12.05000,2780000
12/22/2009,0000,12.20000,12.35000,12.10000,12.10000,5319000
12/23/2009,0000,12.25000,12.25000,12.00000,12.00000,3296000
12/25/2009,0000,12.10000,12.20000,12.05000,12.05000,3191000
04/02/2007,0000,12.34000,12.48000,12.34000,12.48000,5482800
04/03/2007,0000,12.48000,12.53000,12.30000,12.34000,5782400
04/04/2007,0000,12.39000,12.48000,12.39000,12.48000,6504300
04/09/2007,0000,12.58000,13.31000,12.58000,13.31000,30055300
04/10/2007,0000,13.55000,14.01000,13.50000,13.59000,68295904
04/11/2007,0000,13.82000,14.05000,13.55000,13.87000,40386000
04/12/2007,0000,13.87000,14.79000,13.87000,14.75000,59335300
04/13/2007,0000,14.98000,15.16000,14.24000,14.33000,42407800
04/16/2007,0000,14.89000,14.98000,14.38000,14.66000,24112400
04/17/2007,0000,14.79000,14.79000,13.87000,13.92000,25675300
04/18/2007,0000,14.15000,14.52000,14.15000,14.52000,13945400
04/19/2007,0000,14.61000,14.75000,14.15000,14.24000,15679800
04/20/2007,0000,14.24000,14.47000,14.15000,14.15000,14992500
04/23/2007,0000,14.33000,14.42000,14.05000,14.05000,9594400
04/24/2007,0000,14.24000,14.38000,13.96000,13.96000,13135600
04/25/2007,0000,13.96000,14.05000,13.78000,13.82000,10859800
04/26/2007,0000,13.87000,13.96000,13.68000,13.82000,8308900
04/27/2007,0000,13.87000,13.92000,13.50000,13.50000,9547600
04/30/2007,0000,13.50000,13.50000,13.13000,13.18000,7909000
05/02/2007,0000,13.22000,13.50000,13.22000,13.22000,5398100
05/03/2007,0000,13.41000,13.45000,12.94000,13.08000,8409100
05/04/2007,0000,13.22000,13.68000,13.18000,13.68000,11380000
05/07/2007,0000,13.87000,13.92000,13.68000,13.87000,9117600
05/08/2007,0000,13.87000,13.87000,13.64000,13.68000,4612800
05/09/2007,0000,13.73000,13.82000,13.68000,13.68000,4028000
05/10/2007,0000,13.78000,13.92000,13.68000,13.73000,5175300
05/11/2007,0000,13.68000,13.68000,13.45000,13.50000,4430100
05/14/2007,0000,13.59000,13.59000,13.41000,13.41000,4416700
05/15/2007,0000,13.41000,13.59000,13.36000,13.41000,3459900
05/16/2007,0000,13.45000,13.55000,13.36000,13.41000,3604700
05/17/2007,0000,13.55000,13.55000,13.41000,13.41000,3433100
05/18/2007,0000,13.41000,13.50000,13.27000,13.31000,2656700
05/21/2007,0000,13.31000,13.45000,13.22000,13.36000,4020200
05/22/2007,0000,13.45000,13.78000,13.45000,13.55000,5950600
05/23/2007,0000,13.59000,13.73000,13.59000,13.64000,4601700
05/24/2007,0000,13.68000,13.68000,13.55000,13.59000,3407500
05/25/2007,0000,13.50000,13.55000,13.41000,13.45000,3883200
05/28/2007,0000,13.50000,13.55000,13.31000,13.31000,3517800
05/29/2007,0000,13.41000,13.45000,13.31000,13.31000,2503000
05/30/2007,0000,13.27000,13.36000,13.13000,13.18000,4110400
05/31/2007,0000,13.27000,13.31000,13.04000,13.04000,8289900
06/01/2007,0000,13.18000,13.27000,13.13000,13.18000,4250800
06/04/2007,0000,13.31000,13.31000,13.13000,13.13000,4136000
06/05/2007,0000,13.18000,13.31000,13.13000,13.22000,4674100
06/06/2007,0000,13.22000,13.41000,13.18000,13.27000,4388900
06/07/2007,0000,13.27000,13.31000,13.18000,13.22000,3446500
06/08/2007,0000,13.22000,13.22000,13.08000,13.18000,3718300
06/11/2007,0000,13.18000,13.50000,13.08000,13.50000,9912900
06/12/2007,0000,13.55000,13.59000,13.31000,13.31000,6826200
06/13/2007,0000,13.31000,13.41000,13.13000,13.18000,5633200
06/14/2007,0000,13.22000,13.31000,13.18000,13.18000,4332100
06/15/2007,0000,13.22000,13.41000,13.22000,13.27000,4520300
06/20/2007,0000,13.41000,13.55000,13.36000,13.55000,8283200
06/21/2007,0000,13.59000,13.68000,13.50000,13.55000,9527500
06/22/2007,0000,13.64000,13.82000,13.64000,13.78000,9835000
06/25/2007,0000,13.73000,13.82000,13.64000,13.68000,8147300
06/26/2007,0000,13.68000,13.78000,13.55000,13.59000,6577800
06/27/2007,0000,13.55000,13.78000,13.55000,13.59000,4458000
06/28/2007,0000,13.78000,14.19000,13.68000,14.05000,27258200
06/29/2007,0000,14.19000,14.19000,13.78000,13.78000,11867900
07/02/2007,0000,13.82000,14.24000,13.78000,14.10000,14519100
07/03/2007,0000,14.24000,14.38000,14.05000,14.19000,18986000
07/04/2007,0000,14.33000,14.75000,14.29000,14.52000,40381600
07/05/2007,0000,14.79000,14.89000,14.52000,14.61000,23849500
07/06/2007,0000,14.70000,14.75000,14.24000,14.38000,15047100
07/09/2007,0000,14.52000,14.66000,14.47000,14.56000,14936800
07/10/2007,0000,14.56000,14.79000,14.42000,14.56000,14369800
07/11/2007,0000,14.52000,14.56000,14.29000,14.42000,13220200
07/12/2007,0000,14.47000,14.89000,14.47000,14.70000,23991000
07/13/2007,0000,14.89000,14.98000,14.66000,14.75000,22841400
07/16/2007,0000,15.12000,15.77000,15.12000,15.77000,67452704
07/17/2007,0000,15.95000,16.18000,15.44000,15.67000,45373200
07/18/2007,0000,15.72000,16.09000,15.49000,15.90000,35092600
07/19/2007,0000,15.95000,16.14000,15.81000,16.04000,25058100
07/20/2007,0000,16.18000,16.50000,16.14000,16.32000,23447400
07/23/2007,0000,16.46000,16.64000,16.18000,16.64000,43341300
07/24/2007,0000,16.00000,16.18000,15.53000,15.53000,43037200
07/25/2007,0000,15.44000,15.53000,14.98000,15.03000,24467800
07/26/2007,0000,15.07000,15.30000,14.52000,14.52000,18435700
07/27/2007,0000,14.05000,14.24000,13.92000,13.92000,19517400
07/30/2007,0000,13.73000,14.24000,13.68000,14.19000,12212100
07/31/2007,0000,14.42000,14.84000,14.33000,14.52000,17025500
08/01/2007,0000,14.52000,14.52000,13.87000,13.87000,14174900
08/02/2007,0000,14.15000,14.24000,13.50000,13.82000,10596900
08/03/2007,0000,13.96000,14.05000,13.78000,13.78000,7043400
08/06/2007,0000,13.41000,13.64000,13.41000,13.55000,7694000
08/07/2007,0000,13.78000,13.82000,13.59000,13.59000,4773200
08/08/2007,0000,13.78000,13.82000,13.64000,13.82000,4221800
08/09/2007,0000,13.96000,13.96000,13.78000,13.82000,7090200
08/10/2007,0000,13.59000,13.59000,13.45000,13.45000,5945100
08/13/2007,0000,13.50000,13.59000,13.18000,13.22000,8351200
08/14/2007,0000,13.31000,13.45000,13.22000,13.22000,4325400
08/15/2007,0000,13.13000,13.13000,12.48000,12.62000,8794500
08/16/2007,0000,12.16000,12.39000,11.84000,11.84000,13320500
08/17/2007,0000,11.74000,12.02000,11.65000,11.93000,15917100
08/20/2007,0000,12.48000,12.67000,12.16000,12.62000,11072600
08/21/2007,0000,12.58000,12.62000,12.21000,12.21000,6711500
08/22/2007,0000,12.30000,12.39000,12.21000,12.34000,2791500
08/23/2007,0000,12.58000,12.81000,12.58000,12.71000,5705600
08/24/2007,0000,12.71000,12.85000,12.58000,12.62000,4046900
08/27/2007,0000,12.76000,12.81000,12.58000,12.62000,3447600
08/28/2007,0000,12.76000,12.81000,12.62000,12.76000,2642200
08/29/2007,0000,12.48000,12.81000,12.39000,12.81000,6322700
08/30/2007,0000,12.94000,13.59000,12.85000,13.41000,10457700
08/31/2007,0000,13.41000,13.59000,13.41000,13.50000,7006700
09/03/2007,0000,13.68000,13.96000,13.64000,13.92000,15597400
09/04/2007,0000,13.90000,14.05000,13.48000,13.57000,10740300
09/05/2007,0000,13.76000,13.81000,13.38000,13.38000,3997200
09/06/2007,0000,13.29000,13.48000,13.19000,13.48000,4744500
09/07/2007,0000,13.52000,13.57000,13.33000,13.33000,2740500
09/10/2007,0000,13.14000,13.24000,13.00000,13.05000,4897000
09/11/2007,0000,13.19000,13.81000,13.14000,13.71000,10573800
09/12/2007,0000,13.90000,14.00000,13.71000,13.76000,13058000
09/13/2007,0000,13.76000,13.81000,13.43000,13.43000,4468700
09/14/2007,0000,13.57000,13.71000,13.52000,13.71000,5362000
09/17/2007,0000,14.00000,14.10000,13.71000,13.71000,10017900
09/19/2007,0000,14.10000,14.38000,13.95000,14.00000,22843400
09/20/2007,0000,14.19000,14.48000,14.10000,14.33000,19348000
09/21/2007,0000,14.33000,14.52000,14.19000,14.33000,7738100
09/26/2007,0000,14.48000,14.90000,14.43000,14.86000,17108200
09/27/2007,0000,15.05000,15.10000,14.48000,14.62000,9729100
09/28/2007,0000,14.67000,14.90000,14.48000,14.57000,11182700
10/01/2007,0000,14.86000,14.90000,14.57000,14.86000,19558900
10/02/2007,0000,15.05000,15.14000,14.76000,14.76000,10450500
10/03/2007,0000,14.81000,15.19000,14.71000,14.81000,13919900
10/04/2007,0000,14.95000,15.05000,14.67000,14.86000,13825800
10/05/2007,0000,14.95000,15.00000,14.62000,14.76000,6643600
10/08/2007,0000,14.86000,15.00000,14.48000,14.48000,9624200
10/09/2007,0000,14.48000,14.52000,13.86000,13.95000,10487300
10/11/2007,0000,13.95000,14.33000,13.71000,14.05000,10962000
10/12/2007,0000,14.19000,14.43000,14.05000,14.05000,7270900
10/15/2007,0000,14.10000,14.24000,13.90000,14.19000,2744800
10/16/2007,0000,14.19000,14.38000,13.95000,14.29000,6381900
10/17/2007,0000,14.38000,14.48000,14.10000,14.48000,6771200
10/18/2007,0000,14.29000,14.33000,14.14000,14.19000,5562100
10/19/2007,0000,14.10000,14.14000,13.86000,13.86000,5214900
10/22/2007,0000,13.52000,13.52000,13.29000,13.33000,11405400
10/23/2007,0000,13.38000,13.57000,13.29000,13.33000,10241800
10/24/2007,0000,13.43000,13.57000,13.29000,13.29000,3703000
10/25/2007,0000,13.38000,13.48000,13.33000,13.38000,2702600
10/26/2007,0000,13.43000,13.48000,13.19000,13.38000,5379300
10/29/2007,0000,13.43000,13.52000,13.33000,13.48000,6439200
10/30/2007,0000,13.52000,13.52000,13.14000,13.24000,7568300
10/31/2007,0000,13.24000,13.29000,12.95000,13.10000,7215700
11/01/2007,0000,13.14000,13.24000,12.95000,13.05000,3843600
11/02/2007,0000,12.90000,13.14000,12.86000,13.10000,4978100
11/05/2007,0000,13.05000,13.19000,12.95000,13.14000,2877800
11/06/2007,0000,13.14000,13.29000,13.00000,13.00000,2865900
11/07/2007,0000,13.10000,13.29000,13.05000,13.05000,3745200
11/08/2007,0000,12.86000,12.95000,12.43000,12.43000,7764000
11/09/2007,0000,12.43000,12.62000,12.29000,12.48000,5460400
11/12/2007,0000,12.29000,12.29000,12.00000,12.05000,5128400
11/13/2007,0000,12.10000,12.52000,12.10000,12.24000,5973100
11/14/2007,0000,12.52000,12.62000,12.38000,12.38000,7148700
11/15/2007,0000,12.38000,12.48000,12.24000,12.24000,4683900
11/16/2007,0000,12.10000,12.14000,12.00000,12.10000,3778700
11/19/2007,0000,12.24000,12.29000,12.14000,12.14000,2121900
11/20/2007,0000,12.05000,12.10000,11.76000,12.10000,6375400
11/21/2007,0000,12.38000,12.71000,12.19000,12.19000,9888100
11/22/2007,0000,12.19000,12.48000,12.19000,12.24000,4597400
11/23/2007,0000,12.38000,12.62000,12.19000,12.19000,5598900
11/26/2007,0000,12.38000,12.48000,12.24000,12.24000,3818700
11/27/2007,0000,12.10000,12.14000,11.86000,12.10000,3902000
11/28/2007,0000,12.29000,12.29000,11.86000,11.86000,3342900
11/29/2007,0000,12.10000,12.10000,11.90000,11.95000,3798200
11/30/2007,0000,12.10000,12.24000,11.76000,11.81000,18482800
12/03/2007,0000,11.90000,12.10000,11.67000,12.00000,9385200
12/04/2007,0000,11.95000,11.95000,11.86000,11.90000,2610700
12/05/2007,0000,11.90000,12.05000,11.76000,11.95000,5707000
12/06/2007,0000,12.19000,12.33000,12.10000,12.19000,9997300
12/07/2007,0000,12.24000,12.33000,12.10000,12.24000,5173800
12/10/2007,0000,12.24000,12.24000,12.00000,12.00000,3238000
12/11/2007,0000,12.10000,12.14000,11.95000,12.00000,2008300
12/12/2007,0000,11.90000,11.95000,11.76000,11.90000,3832800
12/13/2007,0000,12.00000,12.00000,11.52000,11.52000,5193300
12/14/2007,0000,11.62000,11.67000,11.10000,11.33000,6000100
12/17/2007,0000,11.33000,11.33000,10.67000,10.67000,5685400
12/18/2007,0000,10.48000,10.81000,10.29000,10.67000,11113400
12/19/2007,0000,10.76000,10.90000,10.71000,10.86000,4553100
12/20/2007,0000,10.86000,10.86000,10.62000,10.67000,4128000
12/21/2007,0000,10.48000,10.81000,10.48000,10.67000,4854800
12/24/2007,0000,10.90000,10.90000,10.71000,10.86000,2691800
12/25/2007,0000,10.95000,11.33000,10.81000,11.14000,7468800
12/26/2007,0000,11.14000,11.24000,10.95000,11.00000,3494300
12/27/2007,0000,11.05000,11.19000,11.05000,11.05000,3305000
12/28/2007,0000,11.05000,11.24000,11.05000,11.19000,3568900
12/31/2007,0000,11.24000,11.38000,11.19000,11.33000,2243000
01/02/2008,0000,11.43000,12.05000,11.38000,11.71000,13427900
01/03/2008,0000,11.62000,11.62000,11.33000,11.48000,4757500
01/04/2008,0000,11.52000,11.81000,11.48000,11.71000,7473100
01/07/2008,0000,11.43000,11.81000,11.24000,11.29000,6370000
01/08/2008,0000,11.33000,11.57000,11.29000,11.33000,3854400
01/09/2008,0000,11.24000,11.43000,11.24000,11.24000,3269300
01/10/2008,0000,11.33000,11.48000,11.29000,11.38000,2951400
01/11/2008,0000,11.43000,11.62000,11.38000,11.43000,5021400
01/14/2008,0000,11.67000,11.71000,11.48000,11.52000,6324600
01/15/2008,0000,11.76000,12.10000,11.62000,11.90000,10108700
01/16/2008,0000,11.81000,12.05000,11.67000,11.71000,5606400
01/17/2008,0000,11.81000,12.00000,11.43000,11.48000,4227500
01/18/2008,0000,11.33000,11.52000,11.24000,11.43000,6918300
01/21/2008,0000,11.48000,11.57000,11.38000,11.43000,4155100
01/22/2008,0000,11.14000,11.14000,10.67000,10.76000,9071600
01/23/2008,0000,10.95000,11.00000,10.43000,10.52000,6633900
01/24/2008,0000,10.71000,10.76000,10.33000,10.71000,9923800
01/25/2008,0000,10.71000,10.86000,10.67000,10.76000,6220700
01/28/2008,0000,10.76000,10.81000,10.62000,10.67000,3734400
01/29/2008,0000,10.71000,10.76000,10.67000,10.71000,3495400
01/30/2008,0000,10.76000,11.00000,10.76000,10.76000,5190100
01/31/2008,0000,10.76000,10.95000,10.71000,10.81000,5725400
02/01/2008,0000,11.05000,11.05000,10.90000,11.00000,4516300
02/12/2008,0000,11.00000,11.24000,11.00000,11.10000,4019900
02/13/2008,0000,11.19000,11.33000,11.10000,11.10000,2974100
02/14/2008,0000,11.29000,11.43000,11.19000,11.43000,4759600
02/15/2008,0000,11.33000,11.38000,11.24000,11.33000,1646000
02/18/2008,0000,11.43000,11.81000,11.43000,11.71000,4824500
02/19/2008,0000,11.90000,12.10000,11.81000,11.81000,9727000
02/20/2008,0000,11.71000,11.81000,11.38000,11.43000,5267900
02/21/2008,0000,11.67000,11.67000,11.38000,11.62000,9120200
02/22/2008,0000,11.62000,11.81000,11.57000,11.62000,7552100
02/25/2008,0000,11.81000,12.19000,11.71000,12.19000,11487600
02/26/2008,0000,12.43000,13.00000,12.43000,13.00000,56928000
02/27/2008,0000,12.95000,13.14000,12.81000,12.90000,29224200
02/29/2008,0000,12.90000,13.76000,12.86000,13.76000,37906500
03/03/2008,0000,13.43000,13.71000,13.14000,13.67000,21756500
03/04/2008,0000,13.62000,13.95000,13.38000,13.57000,18082600
03/05/2008,0000,13.62000,13.62000,13.24000,13.43000,13644200
03/06/2008,0000,13.62000,13.81000,13.38000,13.48000,12491300
03/07/2008,0000,13.48000,13.76000,13.29000,13.33000,14413100
03/10/2008,0000,13.33000,13.43000,12.86000,12.86000,10662500
03/11/2008,0000,12.67000,13.67000,12.67000,13.62000,17181700
03/12/2008,0000,14.10000,14.19000,13.62000,13.67000,33607600
03/13/2008,0000,13.62000,13.81000,13.29000,13.33000,11806700
03/14/2008,0000,13.57000,13.81000,13.33000,13.38000,15026300
03/17/2008,0000,13.19000,13.33000,12.90000,13.00000,6696600
03/18/2008,0000,13.14000,13.14000,12.67000,12.95000,5920100
03/19/2008,0000,13.14000,13.19000,12.86000,12.90000,6012000
03/20/2008,0000,12.76000,13.00000,12.71000,12.81000,5791400
03/21/2008,0000,12.90000,13.05000,12.81000,12.86000,7785700
03/24/2008,0000,13.52000,13.62000,13.14000,13.62000,15759600
03/25/2008,0000,13.76000,13.76000,13.33000,13.33000,10903600
03/26/2008,0000,13.38000,13.81000,13.38000,13.57000,12458800
03/27/2008,0000,13.57000,13.81000,13.43000,13.43000,10665700
03/28/2008,0000,13.48000,13.57000,13.38000,13.43000,8829300
03/31/2008,0000,13.52000,14.00000,13.43000,13.95000,24038500
04/01/2008,0000,14.00000,14.10000,13.38000,13.38000,11061500
04/02/2008,0000,13.57000,13.67000,13.43000,13.48000,6139600
04/03/2008,0000,13.48000,13.57000,13.38000,13.43000,5391200
04/07/2008,0000,13.52000,13.67000,13.48000,13.57000,5591300
04/08/2008,0000,13.62000,13.67000,13.48000,13.57000,4639600
04/09/2008,0000,13.57000,14.19000,13.57000,13.81000,33895200
04/10/2008,0000,14.00000,14.00000,13.71000,13.81000,8692000
04/11/2008,0000,13.86000,14.00000,13.62000,13.62000,10168200
04/14/2008,0000,13.62000,14.00000,13.48000,13.86000,13634400
04/15/2008,0000,13.90000,14.05000,13.71000,13.81000,11102600
04/16/2008,0000,14.00000,14.76000,13.86000,14.48000,56972300
04/17/2008,0000,14.48000,14.57000,14.00000,14.05000,22949400
04/18/2008,0000,14.05000,14.29000,13.95000,14.29000,9104000
04/21/2008,0000,14.48000,14.48000,13.95000,13.95000,8112300
04/22/2008,0000,13.95000,14.10000,13.95000,14.00000,5985000
04/23/2008,0000,14.00000,14.10000,13.90000,14.00000,6296400
04/24/2008,0000,14.10000,14.19000,13.95000,14.00000,7979300
04/25/2008,0000,14.10000,14.10000,13.71000,13.71000,8947200
04/28/2008,0000,13.71000,13.86000,13.62000,13.71000,4001500
04/29/2008,0000,13.52000,13.90000,13.52000,13.57000,4966200
04/30/2008,0000,13.81000,13.95000,13.62000,13.62000,5979600
05/02/2008,0000,13.90000,13.90000,13.62000,13.81000,5404200
05/05/2008,0000,13.86000,14.05000,13.67000,13.71000,5293900
05/06/2008,0000,13.76000,13.86000,13.52000,13.57000,5388000
05/07/2008,0000,13.62000,13.67000,13.33000,13.33000,8910400
05/08/2008,0000,13.24000,13.52000,13.14000,13.48000,7053500
05/09/2008,0000,13.48000,13.76000,13.43000,13.62000,8456200
05/12/2008,0000,13.71000,13.81000,13.48000,13.57000,5795700
05/13/2008,0000,13.76000,14.43000,13.62000,14.19000,34394900
05/14/2008,0000,14.38000,15.14000,14.33000,15.14000,81511504
05/15/2008,0000,15.57000,16.19000,15.43000,15.71000,96433000
05/16/2008,0000,16.00000,16.00000,15.57000,15.90000,43335700
05/19/2008,0000,16.29000,17.00000,16.19000,17.00000,77262304
05/20/2008,0000,17.14000,17.71000,17.00000,17.00000,97662600
05/21/2008,0000,17.05000,17.24000,16.33000,16.67000,43272900
05/22/2008,0000,16.38000,16.86000,16.29000,16.38000,26870900
05/23/2008,0000,16.62000,17.19000,16.43000,16.48000,38430000
05/26/2008,0000,16.52000,16.76000,16.33000,16.38000,26694600
05/27/2008,0000,16.67000,16.76000,16.33000,16.38000,22032300
05/28/2008,0000,16.52000,16.57000,15.52000,15.57000,23052100
05/29/2008,0000,15.81000,16.38000,15.52000,15.81000,30771900
05/30/2008,0000,16.10000,16.10000,14.71000,14.76000,36424900
06/02/2008,0000,14.86000,15.00000,14.19000,14.76000,20711800
06/03/2008,0000,14.90000,15.29000,14.62000,15.14000,17771200
06/04/2008,0000,15.19000,15.71000,15.00000,15.57000,14189200
06/05/2008,0000,15.71000,16.10000,15.62000,16.00000,17411000
06/06/2008,0000,16.10000,16.19000,15.76000,15.86000,15381000
06/09/2008,0000,15.24000,15.81000,15.24000,15.52000,8543800
06/10/2008,0000,15.71000,15.95000,15.05000,15.05000,10321800
06/11/2008,0000,15.05000,15.33000,14.38000,14.52000,9042400
06/12/2008,0000,14.29000,14.38000,13.52000,13.71000,14745100
06/13/2008,0000,13.90000,14.43000,13.81000,14.33000,14564500
06/16/2008,0000,14.76000,14.76000,14.38000,14.52000,6348400
06/17/2008,0000,14.52000,14.52000,13.67000,13.95000,7503400
06/18/2008,0000,13.95000,14.33000,13.90000,14.24000,4901300
06/19/2008,0000,14.00000,14.10000,13.71000,13.90000,5265800
06/20/2008,0000,14.00000,14.00000,13.52000,13.52000,5206300
06/23/2008,0000,13.24000,13.43000,13.14000,13.43000,7403900
06/24/2008,0000,13.43000,13.62000,13.14000,13.14000,6231600
06/25/2008,0000,13.29000,14.05000,13.29000,14.05000,13258100
06/26/2008,0000,14.19000,15.00000,14.19000,15.00000,29622200
06/27/2008,0000,14.29000,14.67000,14.14000,14.62000,17543000
06/30/2008,0000,14.86000,15.43000,14.62000,14.76000,24163900
07/01/2008,0000,15.05000,15.10000,14.10000,14.10000,13855000
07/02/2008,0000,14.14000,14.62000,14.14000,14.48000,9100800
07/03/2008,0000,14.00000,14.90000,13.90000,14.86000,11951600
07/04/2008,0000,14.95000,14.95000,14.14000,14.14000,8716800
07/07/2008,0000,14.19000,14.90000,14.19000,14.90000,12573500
07/08/2008,0000,15.19000,15.19000,14.19000,14.43000,9657700
07/09/2008,0000,14.71000,14.76000,14.24000,14.24000,9232700
07/10/2008,0000,14.24000,14.52000,14.14000,14.33000,4718500
07/11/2008,0000,14.48000,15.24000,14.38000,15.10000,17468300
07/14/2008,0000,14.90000,15.05000,14.71000,14.76000,8628200
07/15/2008,0000,14.48000,14.57000,13.81000,13.90000,11418400
07/16/2008,0000,13.95000,14.19000,13.81000,13.86000,6094200
07/17/2008,0000,14.10000,14.29000,14.05000,14.14000,7504500
07/18/2008,0000,14.14000,14.24000,13.24000,13.62000,8623800
07/21/2008,0000,13.95000,13.95000,13.10000,13.76000,8365400
07/22/2008,0000,13.33000,14.00000,13.33000,14.00000,9257600
07/23/2008,0000,13.43000,14.10000,13.43000,13.76000,19538300
07/24/2008,0000,14.05000,14.10000,13.76000,13.81000,13075300
07/25/2008,0000,13.71000,14.00000,13.67000,13.90000,7289300
07/29/2008,0000,13.62000,13.67000,13.33000,13.52000,5018100
07/30/2008,0000,13.86000,13.95000,13.57000,13.57000,5218200
07/31/2008,0000,13.76000,13.81000,13.48000,13.62000,5589100
08/01/2008,0000,13.43000,13.52000,13.24000,13.29000,4410300
08/04/2008,0000,13.14000,13.24000,12.38000,12.38000,14137300
08/05/2008,0000,11.95000,12.00000,11.52000,11.86000,33412900
08/06/2008,0000,12.05000,12.10000,11.38000,11.86000,21388800
08/07/2008,0000,11.95000,12.29000,11.71000,11.90000,7859200
08/08/2008,0000,11.71000,12.10000,11.71000,12.05000,5805400
08/11/2008,0000,12.14000,12.19000,11.86000,12.19000,8091700
08/12/2008,0000,12.10000,12.52000,12.05000,12.19000,11991600
08/13/2008,0000,12.14000,12.33000,12.10000,12.10000,3444500
08/14/2008,0000,12.19000,12.81000,12.19000,12.48000,17604600
08/15/2008,0000,12.38000,12.57000,12.10000,12.10000,4795300
08/18/2008,0000,12.10000,12.24000,11.67000,11.71000,4288100
08/19/2008,0000,11.71000,11.76000,11.43000,11.57000,5310100
08/20/2008,0000,11.76000,12.05000,11.62000,11.95000,6314800
08/21/2008,0000,11.90000,12.00000,11.62000,11.62000,2764300
08/22/2008,0000,11.67000,11.86000,11.48000,11.52000,4411400
08/25/2008,0000,11.86000,11.86000,11.71000,11.76000,2823700
08/26/2008,0000,11.67000,11.71000,11.52000,11.71000,1836300
08/27/2008,0000,11.71000,11.95000,11.67000,11.90000,2633400
08/28/2008,0000,11.95000,12.19000,11.90000,11.95000,5760000
08/29/2008,0000,12.33000,12.33000,12.05000,12.14000,6692300
09/01/2008,0000,12.14000,12.19000,11.90000,11.95000,2630200
09/02/2008,0000,11.95000,12.10000,11.81000,11.90000,3221700
09/03/2008,0000,11.90000,12.00000,11.38000,11.48000,4973800
09/04/2008,0000,11.43000,11.52000,11.14000,11.19000,6572200
09/05/2008,0000,10.95000,11.29000,10.76000,11.14000,4928300
09/08/2008,0000,11.43000,11.90000,11.43000,11.90000,4758600
09/09/2008,0000,11.90000,11.90000,11.10000,11.24000,5302500
09/10/2008,0000,10.95000,11.52000,10.95000,11.52000,3890100
09/11/2008,0000,11.62000,11.71000,11.19000,11.38000,2582600
09/12/2008,0000,11.52000,11.62000,11.24000,11.57000,4298900
09/15/2008,0000,11.43000,11.62000,11.00000,11.10000,5025700
09/16/2008,0000,10.33000,10.67000,10.33000,10.33000,15600600
09/17/2008,0000,10.48000,10.76000,10.19000,10.48000,11042100
09/18/2008,0000,9.76000,10.48000,9.76000,10.33000,12399300
09/19/2008,0000,10.57000,10.90000,10.52000,10.90000,5394500
09/22/2008,0000,11.05000,11.05000,10.52000,10.90000,9742100
09/23/2008,0000,10.65000,11.00000,10.50000,10.95000,5642300
09/24/2008,0000,10.90000,11.10000,10.70000,10.95000,5698900
09/25/2008,0000,11.00000,11.05000,10.70000,10.95000,4211600
09/26/2008,0000,10.95000,11.00000,10.65000,10.90000,5072700
09/30/2008,0000,10.15000,11.25000,10.15000,11.25000,6066700
10/01/2008,0000,11.10000,11.20000,10.70000,10.95000,3485500
10/02/2008,0000,10.90000,10.95000,10.55000,10.90000,2639800
10/03/2008,0000,10.70000,10.90000,10.55000,10.90000,3235200
10/06/2008,0000,10.60000,10.85000,10.60000,10.80000,3790400
10/07/2008,0000,10.50000,10.70000,10.15000,10.70000,9028900
10/08/2008,0000,10.35000,10.70000,10.20000,10.65000,7088400
10/09/2008,0000,10.20000,10.65000,10.20000,10.50000,7709500
10/13/2008,0000,10.15000,10.35000,10.15000,10.20000,9495500
10/14/2008,0000,10.80000,10.85000,10.55000,10.65000,3878900
10/15/2008,0000,10.60000,10.60000,10.30000,10.60000,2809800
10/16/2008,0000,10.25000,10.45000,10.25000,10.45000,4396000
10/17/2008,0000,10.25000,10.40000,10.10000,10.20000,3477200
10/20/2008,0000,10.10000,10.10000,9.85000,10.00000,6834000
10/21/2008,0000,10.15000,10.20000,9.70000,9.97000,4096300
10/22/2008,0000,9.70000,9.89000,9.63000,9.89000,7089400
10/23/2008,0000,9.55000,9.69000,9.55000,9.55000,7927900
10/24/2008,0000,9.22000,9.34000,9.22000,9.22000,14120200
10/27/2008,0000,8.58000,8.58000,8.58000,8.58000,1345100
10/28/2008,0000,7.98000,8.50000,7.98000,8.49000,14853600
10/29/2008,0000,8.59000,8.84000,8.50000,8.79000,7031800
10/30/2008,0000,8.79000,9.36000,8.66000,9.30000,2828300
10/31/2008,0000,9.40000,9.70000,9.26000,9.54000,3294900
11/03/2008,0000,9.40000,9.94000,9.40000,9.79000,5124200
11/04/2008,0000,9.66000,9.75000,9.28000,9.60000,4309500
11/05/2008,0000,9.60000,10.05000,9.55000,9.85000,5844200
11/06/2008,0000,9.20000,9.47000,9.20000,9.34000,2063000
11/07/2008,0000,8.76000,9.50000,8.76000,9.46000,2874700
11/10/2008,0000,9.46000,9.75000,9.35000,9.60000,3013700
11/11/2008,0000,9.41000,9.49000,9.30000,9.36000,1637700
11/12/2008,0000,9.00000,9.27000,9.00000,9.15000,1721100
11/13/2008,0000,9.00000,9.00000,8.53000,8.71000,1635600
11/14/2008,0000,8.83000,9.20000,8.83000,9.20000,2820100
11/17/2008,0000,9.15000,9.30000,9.01000,9.25000,2984900
11/18/2008,0000,9.19000,9.23000,8.80000,8.90000,2700600
11/19/2008,0000,9.00000,9.00000,8.46000,8.87000,3960300
11/20/2008,0000,8.39000,8.60000,8.26000,8.49000,3427800
11/21/2008,0000,8.10000,8.78000,8.10000,8.71000,3130100
11/24/2008,0000,8.71000,8.80000,8.55000,8.79000,2326700
11/25/2008,0000,8.80000,8.95000,8.61000,8.78000,3236200
11/26/2008,0000,8.61000,8.69000,8.52000,8.64000,2469900
11/27/2008,0000,8.70000,8.99000,8.70000,8.82000,2811900
11/28/2008,0000,8.79000,8.79000,8.58000,8.77000,1913700
12/01/2008,0000,8.77000,8.93000,8.66000,8.89000,2261800
12/02/2008,0000,8.50000,8.75000,8.50000,8.66000,1440900
12/03/2008,0000,8.54000,8.71000,8.50000,8.52000,5517700
12/04/2008,0000,8.65000,8.65000,8.38000,8.38000,1478000
12/05/2008,0000,8.41000,8.49000,8.34000,8.38000,672500
12/08/2008,0000,8.40000,8.68000,8.40000,8.68000,2166000
12/09/2008,0000,8.78000,8.78000,8.58000,8.70000,3057000
12/10/2008,0000,8.69000,8.92000,8.63000,8.88000,3714100
12/11/2008,0000,8.90000,9.15000,8.76000,9.00000,4262100
12/12/2008,0000,8.91000,9.23000,8.74000,8.98000,3648200
12/15/2008,0000,9.05000,9.33000,9.05000,9.05000,2910700
12/16/2008,0000,9.18000,9.18000,8.96000,8.98000,1593400
12/17/2008,0000,9.05000,9.41000,9.05000,9.23000,5088200
12/18/2008,0000,9.30000,9.57000,9.25000,9.55000,5543400
12/19/2008,0000,9.30000,9.44000,9.22000,9.39000,2566700
12/22/2008,0000,9.40000,9.51000,9.00000,9.16000,2183600
12/23/2008,0000,9.04000,9.04000,8.74000,8.80000,2110400
12/24/2008,0000,8.65000,8.98000,8.60000,8.95000,1809700
12/25/2008,0000,9.00000,9.06000,8.81000,8.97000,1553200
12/26/2008,0000,8.90000,9.00000,8.89000,8.97000,837300
12/29/2008,0000,8.97000,8.99000,8.86000,8.97000,798200
12/30/2008,0000,8.96000,9.17000,8.96000,9.13000,1325600
12/31/2008,0000,9.16000,9.16000,9.00000,9.09000,1241100
01/05/2009,0000,9.18000,9.40000,9.18000,9.20000,2444100
01/06/2009,0000,9.27000,9.84000,9.27000,9.84000,7788800
01/07/2009,0000,9.78000,9.84000,9.64000,9.75000,5502200
01/08/2009,0000,9.50000,9.64000,9.11000,9.11000,2770700
01/09/2009,0000,9.24000,9.28000,9.15000,9.28000,1034100
01/12/2009,0000,9.25000,9.42000,9.21000,9.31000,1459500
01/13/2009,0000,9.31000,9.31000,9.16000,9.21000,1045400
01/14/2009,0000,9.23000,9.30000,9.20000,9.21000,815700
01/15/2009,0000,8.90000,8.95000,8.80000,8.85000,1409000
01/16/2009,0000,8.95000,8.95000,8.81000,8.92000,762200
01/19/2009,0000,9.12000,9.12000,8.94000,8.95000,758000
01/20/2009,0000,8.90000,9.07000,8.90000,8.90000,1684000
01/21/2009,0000,8.80000,9.05000,8.80000,9.00000,1388400
02/02/2009,0000,9.18000,9.18000,8.98000,8.98000,752900
02/03/2009,0000,9.08000,9.17000,9.02000,9.15000,1091800
02/04/2009,0000,9.20000,9.23000,9.08000,9.15000,769400
02/05/2009,0000,9.15000,9.44000,9.10000,9.25000,3884100
02/06/2009,0000,9.30000,9.35000,9.20000,9.20000,1257600
02/09/2009,0000,9.30000,9.32000,9.15000,9.15000,1236000
02/10/2009,0000,9.11000,9.19000,9.08000,9.14000,1396600
02/11/2009,0000,9.08000,9.13000,9.00000,9.10000,1332800
02/12/2009,0000,9.10000,9.12000,8.99000,9.00000,1753000
02/13/2009,0000,9.00000,9.09000,9.00000,9.05000,967100
02/16/2009,0000,9.04000,9.20000,9.00000,9.16000,1548000
02/17/2009,0000,9.15000,9.16000,9.07000,9.10000,1014500
02/18/2009,0000,9.12000,9.13000,9.00000,9.03000,810600
02/19/2009,0000,9.00000,9.09000,8.97000,9.01000,944500
02/20/2009,0000,9.07000,9.07000,8.97000,8.97000,909400
02/23/2009,0000,8.91000,8.92000,8.80000,8.86000,706500
02/24/2009,0000,8.80000,8.86000,8.80000,8.81000,656100
02/25/2009,0000,8.85000,8.94000,8.85000,8.85000,757000
02/26/2009,0000,8.86000,8.97000,8.86000,8.86000,631300
02/27/2009,0000,8.70000,8.92000,8.70000,8.81000,1605700
03/02/2009,0000,8.90000,8.90000,8.62000,8.80000,1369900
03/03/2009,0000,8.65000,8.84000,8.63000,8.84000,874400
03/04/2009,0000,8.80000,8.97000,8.76000,8.91000,1219500
03/05/2009,0000,9.11000,9.19000,8.97000,9.07000,2545100
03/06/2009,0000,8.97000,9.03000,8.93000,9.00000,1097900
03/09/2009,0000,9.04000,9.05000,8.92000,9.00000,769400
03/10/2009,0000,9.00000,9.05000,8.91000,8.98000,1014500
03/11/2009,0000,9.05000,9.11000,8.98000,9.05000,3911900
03/12/2009,0000,9.05000,9.07000,8.97000,9.00000,1580000
03/13/2009,0000,9.10000,9.63000,9.10000,9.62000,16174000
03/16/2009,0000,9.67000,9.86000,9.62000,9.69000,7805300
03/17/2009,0000,9.78000,9.85000,9.60000,9.60000,4829600
03/18/2009,0000,9.63000,9.69000,9.37000,9.37000,4727700
03/19/2009,0000,9.39000,9.67000,9.39000,9.49000,4595800
03/20/2009,0000,9.66000,10.10000,9.61000,9.70000,11015800
03/23/2009,0000,9.72000,9.84000,9.60000,9.76000,3196000
03/24/2009,0000,9.90000,10.35000,9.90000,10.10000,10790200
03/25/2009,0000,10.10000,10.40000,10.10000,10.15000,7815600
03/26/2009,0000,10.25000,10.40000,10.10000,10.15000,7330500
03/27/2009,0000,10.30000,10.65000,10.05000,10.30000,8805400
03/30/2009,0000,10.30000,10.30000,9.85000,9.99000,3834600
03/31/2009,0000,9.90000,10.10000,9.85000,9.85000,1957000
04/01/2009,0000,9.99000,10.20000,9.92000,10.10000,3255800
04/02/2009,0000,10.25000,10.40000,10.20000,10.35000,6693900
04/03/2009,0000,10.55000,10.80000,10.35000,10.60000,10371000
04/06/2009,0000,10.70000,10.80000,10.50000,10.55000,7028700
04/07/2009,0000,10.35000,11.00000,10.35000,10.70000,15398500
04/08/2009,0000,10.50000,10.85000,10.20000,10.30000,6165500
04/09/2009,0000,10.40000,10.75000,10.35000,10.70000,4709100
04/10/2009,0000,11.05000,11.30000,10.90000,11.30000,13219000
04/13/2009,0000,11.30000,11.65000,11.10000,11.15000,13077900
04/14/2009,0000,11.20000,11.20000,10.90000,11.00000,5263300
04/15/2009,0000,10.95000,11.20000,10.85000,11.10000,7227500
04/16/2009,0000,11.30000,11.45000,11.20000,11.25000,10270100
04/17/2009,0000,11.45000,11.55000,10.50000,10.50000,13971900
04/20/2009,0000,10.60000,10.60000,10.10000,10.30000,3701800
04/21/2009,0000,10.10000,10.70000,10.05000,10.70000,3596700
04/22/2009,0000,10.70000,10.85000,10.50000,10.65000,3921200
04/23/2009,0000,10.60000,10.70000,10.40000,10.60000,2611000
04/24/2009,0000,10.65000,10.85000,10.50000,10.55000,3746100
04/27/2009,0000,10.55000,10.60000,10.00000,10.00000,3624500
04/28/2009,0000,10.15000,10.25000,9.91000,10.00000,3551400
04/29/2009,0000,10.05000,10.10000,9.91000,10.00000,3272300
04/30/2009,0000,10.30000,10.70000,10.15000,10.70000,9636600
05/04/2009,0000,10.70000,11.20000,10.70000,11.00000,9135000
05/05/2009,0000,11.20000,11.40000,11.00000,11.10000,11311400
05/06/2009,0000,11.20000,11.50000,11.10000,11.40000,12382600
05/07/2009,0000,11.50000,12.15000,11.50000,12.15000,29878200
05/08/2009,0000,12.00000,12.10000,11.60000,11.70000,15234700
05/11/2009,0000,11.50000,12.50000,11.45000,12.20000,35770800
05/12/2009,0000,12.35000,12.45000,11.70000,11.80000,17313200
05/13/2009,0000,12.60000,12.60000,12.20000,12.55000,38655900
05/14/2009,0000,12.40000,12.80000,12.05000,12.05000,28556700
05/15/2009,0000,12.10000,12.25000,11.85000,12.00000,14295300
05/18/2009,0000,12.10000,12.40000,12.00000,12.20000,9538800
05/19/2009,0000,12.50000,12.60000,11.85000,11.85000,12572100
05/20/2009,0000,11.95000,12.05000,11.70000,11.80000,6101700
05/21/2009,0000,11.80000,12.00000,11.70000,11.90000,7524100
05/22/2009,0000,11.75000,12.30000,11.70000,12.15000,10529600
05/25/2009,0000,12.35000,12.60000,12.15000,12.35000,15168800
05/26/2009,0000,12.50000,13.20000,12.45000,13.20000,42480200
05/27/2009,0000,13.50000,14.10000,13.50000,14.10000,69660896
06/01/2009,0000,14.20000,14.50000,13.60000,13.80000,35718300
06/02/2009,0000,14.30000,14.75000,14.10000,14.20000,30482800
06/03/2009,0000,14.00000,14.15000,13.50000,13.75000,12235300
06/04/2009,0000,13.65000,14.30000,13.60000,13.70000,9794200
06/05/2009,0000,13.90000,14.20000,13.70000,13.75000,6307700
06/08/2009,0000,14.10000,14.15000,13.05000,13.15000,8864100
06/09/2009,0000,13.10000,13.15000,12.25000,12.30000,13535200
06/10/2009,0000,12.50000,12.80000,12.30000,12.80000,7243900
06/11/2009,0000,12.85000,13.30000,12.70000,13.25000,10860300
06/12/2009,0000,13.40000,14.00000,12.55000,12.55000,13707200
06/15/2009,0000,12.60000,12.80000,11.80000,12.30000,10181500
06/16/2009,0000,12.50000,12.50000,11.70000,12.20000,6235600
06/17/2009,0000,12.20000,12.40000,11.85000,11.90000,5732900
06/18/2009,0000,11.80000,12.10000,11.50000,11.60000,7575600
06/19/2009,0000,11.60000,11.80000,11.60000,11.65000,4127200
06/22/2009,0000,11.65000,11.80000,11.30000,11.60000,5816400
06/23/2009,0000,11.30000,11.35000,11.10000,11.20000,5946100
06/24/2009,0000,11.25000,11.70000,11.10000,11.45000,5526900
06/25/2009,0000,11.60000,11.85000,11.55000,11.55000,5147900
06/26/2009,0000,11.80000,11.85000,11.55000,11.55000,5451700
06/29/2009,0000,11.55000,11.75000,11.40000,11.65000,4743100
06/30/2009,0000,11.85000,11.85000,11.60000,11.60000,6142900
07/01/2009,0000,11.70000,11.95000,11.55000,11.75000,6701100
07/02/2009,0000,11.95000,12.45000,11.90000,12.10000,16542800
07/03/2009,0000,12.10000,12.40000,11.95000,12.25000,10086700
07/06/2009,0000,12.40000,12.65000,12.15000,12.25000,11291800
07/07/2009,0000,12.45000,12.60000,12.30000,12.60000,9053700
07/08/2009,0000,12.50000,12.55000,12.20000,12.20000,4944000
07/09/2009,0000,12.20000,12.35000,12.15000,12.20000,10257700
07/10/2009,0000,12.25000,12.40000,12.15000,12.25000,5026400
07/13/2009,0000,12.20000,12.20000,11.65000,11.70000,5708200
07/14/2009,0000,11.95000,11.95000,11.70000,11.70000,4635000
07/15/2009,0000,11.80000,12.15000,11.80000,12.10000,5730900
07/16/2009,0000,12.10000,12.35000,12.05000,12.15000,8261600
07/17/2009,0000,12.20000,12.30000,12.00000,12.00000,3915000
07/20/2009,0000,12.00000,12.35000,12.00000,12.30000,7288200
07/21/2009,0000,12.40000,12.70000,12.30000,12.35000,18085700
07/22/2009,0000,12.50000,12.95000,12.40000,12.85000,23078100
07/23/2009,0000,12.85000,13.10000,12.65000,12.75000,17298800
07/24/2009,0000,13.00000,13.10000,12.65000,12.70000,14128500
07/27/2009,0000,12.80000,12.80000,12.50000,12.50000,5240600
07/28/2009,0000,12.60000,13.15000,12.55000,13.05000,15810500
07/29/2009,0000,13.15000,13.95000,13.05000,13.40000,29237500
07/30/2009,0000,13.50000,13.80000,13.15000,13.50000,13491900
07/31/2009,0000,13.70000,13.75000,13.30000,13.30000,9895200
08/03/2009,0000,13.30000,14.00000,13.30000,13.75000,12097300
08/04/2009,0000,13.95000,14.10000,12.85000,13.10000,17006300
08/05/2009,0000,13.15000,13.30000,12.75000,12.75000,7232600
08/06/2009,0000,12.85000,13.00000,12.60000,12.80000,5951300
08/10/2009,0000,13.25000,13.65000,13.20000,13.60000,14138800
08/11/2009,0000,13.65000,13.75000,13.15000,13.40000,8223500
08/12/2009,0000,13.45000,13.55000,13.30000,13.40000,4696800
08/13/2009,0000,13.55000,13.60000,13.40000,13.50000,4493800
08/14/2009,0000,13.70000,14.15000,13.70000,13.80000,15590000
08/17/2009,0000,13.80000,14.15000,13.65000,13.85000,14532200
08/18/2009,0000,13.80000,13.80000,13.00000,13.05000,13680400
08/19/2009,0000,13.15000,13.25000,13.00000,13.05000,4459900
08/20/2009,0000,13.05000,13.05000,12.20000,12.40000,13761800
08/21/2009,0000,12.70000,12.70000,12.20000,12.25000,5387900
08/24/2009,0000,12.50000,12.70000,12.45000,12.70000,4342400
08/25/2009,0000,12.75000,12.75000,12.40000,12.40000,3235200
08/26/2009,0000,12.30000,12.50000,12.20000,12.35000,4347600
08/27/2009,0000,12.20000,12.35000,12.05000,12.25000,3477200
08/28/2009,0000,12.10000,12.40000,12.10000,12.30000,3654400
08/31/2009,0000,12.45000,12.65000,12.30000,12.65000,6965800
09/01/2009,0000,11.90000,12.05000,11.80000,12.00000,5559000
09/02/2009,0000,11.90000,11.95000,11.75000,11.85000,3454000
09/03/2009,0000,11.95000,12.20000,11.90000,12.20000,4822000
09/04/2009,0000,12.35000,12.40000,12.10000,12.10000,3842000
09/07/2009,0000,12.25000,12.30000,12.10000,12.20000,3141000
09/08/2009,0000,12.25000,12.30000,12.10000,12.20000,4232000
09/09/2009,0000,12.30000,12.70000,12.25000,12.45000,9439000
09/10/2009,0000,12.60000,12.70000,12.30000,12.40000,4837000
09/11/2009,0000,12.50000,12.50000,12.30000,12.40000,2280000
09/14/2009,0000,12.40000,12.40000,11.85000,11.90000,6229000
09/15/2009,0000,12.35000,12.35000,11.80000,11.95000,6335000
09/16/2009,0000,12.00000,12.15000,11.95000,12.15000,4930000
09/17/2009,0000,12.20000,12.25000,12.00000,12.10000,3669000
09/18/2009,0000,12.10000,12.20000,12.00000,12.05000,3486000
09/21/2009,0000,12.05000,12.20000,12.00000,12.05000,3866000
09/22/2009,0000,12.15000,12.15000,11.85000,11.90000,4805000
09/23/2009,0000,12.00000,12.00000,11.70000,11.70000,8908000
09/24/2009,0000,11.70000,11.70000,11.30000,11.40000,12947000
09/25/2009,0000,11.40000,11.50000,11.25000,11.35000,5146000
09/28/2009,0000,11.35000,11.45000,11.10000,11.15000,5812000
09/29/2009,0000,11.10000,11.40000,11.05000,11.35000,6245000
09/30/2009,0000,11.40000,11.60000,11.30000,11.50000,3655000
10/01/2009,0000,11.50000,11.55000,11.40000,11.45000,2393000
10/02/2009,0000,11.40000,11.60000,11.30000,11.40000,3418000
10/05/2009,0000,11.40000,11.45000,11.25000,11.30000,2933000
10/06/2009,0000,11.45000,11.50000,11.30000,11.40000,3141000
10/07/2009,0000,11.55000,12.10000,11.50000,11.95000,15485000
10/08/2009,0000,12.00000,12.10000,11.65000,11.65000,11902000
10/09/2009,0000,11.95000,12.00000,11.70000,11.80000,4974000
10/12/2009,0000,11.80000,12.05000,11.75000,11.80000,5578000
10/13/2009,0000,11.75000,11.75000,11.60000,11.65000,3720000
10/14/2009,0000,11.65000,11.80000,11.65000,11.70000,3488000
10/15/2009,0000,11.85000,11.95000,11.70000,11.70000,5014000
10/16/2009,0000,11.75000,11.85000,11.70000,11.80000,1928000
10/19/2009,0000,11.70000,11.80000,11.70000,11.75000,2175000
10/20/2009,0000,11.80000,11.85000,11.65000,11.65000,2989000
10/21/2009,0000,11.60000,11.75000,11.55000,11.65000,3047000
10/22/2009,0000,11.65000,11.80000,11.55000,11.55000,3348000
10/23/2009,0000,11.50000,11.70000,11.50000,11.60000,2382000
10/26/2009,0000,11.60000,11.65000,11.50000,11.55000,2579000
10/27/2009,0000,11.55000,11.55000,11.35000,11.50000,2245000
10/28/2009,0000,11.50000,11.80000,11.45000,11.50000,5915000
10/29/2009,0000,11.50000,11.50000,11.10000,11.20000,4468000
10/30/2009,0000,11.30000,11.40000,10.70000,10.70000,7377000
11/02/2009,0000,10.70000,10.90000,10.60000,10.80000,3471000
11/03/2009,0000,11.00000,11.00000,10.80000,10.85000,2360000
11/04/2009,0000,10.85000,11.05000,10.85000,11.00000,1646000
11/05/2009,0000,11.00000,11.10000,10.85000,10.90000,1455000
11/06/2009,0000,11.00000,11.20000,10.95000,11.05000,4679000
11/09/2009,0000,11.25000,11.25000,11.05000,11.10000,1587000
11/10/2009,0000,11.20000,11.30000,11.05000,11.15000,3322000
11/11/2009,0000,11.25000,11.25000,11.05000,11.25000,1804000
11/12/2009,0000,11.25000,11.65000,11.25000,11.50000,7967000
11/13/2009,0000,11.50000,11.55000,11.40000,11.50000,1855000
11/16/2009,0000,11.50000,11.55000,11.35000,11.55000,2932000
11/17/2009,0000,11.55000,11.65000,11.45000,11.45000,3837000
11/18/2009,0000,11.60000,11.95000,11.60000,11.80000,11727000
11/19/2009,0000,11.95000,11.95000,11.70000,11.90000,8348000
11/20/2009,0000,12.00000,12.05000,11.85000,12.05000,10096000
11/23/2009,0000,12.10000,12.10000,11.85000,11.85000,3981000
11/24/2009,0000,11.90000,12.15000,11.85000,11.90000,8470000
11/25/2009,0000,11.90000,12.00000,11.80000,11.80000,2833000
11/26/2009,0000,11.90000,12.20000,11.85000,11.90000,11125000
11/27/2009,0000,11.80000,11.90000,11.40000,11.40000,6795000
11/30/2009,0000,11.40000,12.10000,11.40000,12.10000,5565000
12/01/2009,0000,12.10000,12.10000,11.90000,12.00000,4384000
12/02/2009,0000,12.00000,12.10000,11.85000,11.85000,4034000
12/03/2009,0000,11.70000,12.00000,11.65000,11.65000,2772000
12/04/2009,0000,11.60000,11.80000,11.60000,11.65000,1795000
12/07/2009,0000,11.70000,12.00000,11.70000,11.90000,3208000
12/08/2009,0000,11.95000,11.95000,11.70000,11.70000,2425000
12/09/2009,0000,11.65000,11.80000,11.65000,11.70000,2885000
12/11/2009,0000,11.95000,12.30000,11.90000,12.25000,24375000
12/14/2009,0000,12.40000,12.80000,12.40000,12.60000,25035000
12/15/2009,0000,12.75000,12.75000,12.25000,12.25000,9713000
12/16/2009,0000,12.40000,12.50000,12.10000,12.30000,8186000
12/17/2009,0000,12.40000,12.45000,12.10000,12.10000,6031000
12/18/2009,0000,12.00000,12.10000,11.90000,11.95000,4874000
12/21/2009,0000,12.00000,12.20000,12.00000,12.05000,2780000
12/22/2009,0000,12.20000,12.35000,12.10000,12.10000,5319000
12/23/2009,0000,12.25000,12.25000,12.00000,12.00000,3296000
12/25/2009,0000,12.10000,12.20000,12.05000,12.05000,3191000
12/25/2009,0000,12.10000,12.20000,12.05000,12.05000,3191000
12/28/2009,0000,12.20000,12.30000,12.10000,12.20000,5798000
12/29/2009,1230,12.30000,12.30000,12.10000,12.25000,4071734
