DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,18.50000,18.70000,18.20000,18.20000,8656700
04/03/2007,0000,18.20000,18.75000,18.20000,18.75000,8275500
04/04/2007,0000,18.70000,18.70000,18.20000,18.25000,7286000
04/09/2007,0000,18.40000,18.50000,18.00000,18.10000,6823000
04/10/2007,0000,18.10000,18.75000,17.90000,18.70000,9643600
04/11/2007,0000,18.95000,19.10000,18.60000,18.60000,24293400
04/12/2007,0000,18.50000,18.80000,18.40000,18.60000,6705200
04/13/2007,0000,18.75000,18.95000,18.20000,18.20000,10448800
04/16/2007,0000,18.60000,18.65000,18.05000,18.15000,6625500
04/17/2007,0000,18.25000,18.30000,17.60000,17.65000,8838400
04/18/2007,0000,17.80000,18.10000,17.80000,17.95000,5943800
04/19/2007,0000,18.00000,18.15000,17.80000,17.80000,4078900
04/20/2007,0000,17.85000,18.20000,17.85000,17.85000,6609100
04/23/2007,0000,17.95000,18.15000,17.80000,17.80000,3801100
04/24/2007,0000,17.80000,18.00000,17.60000,17.65000,5586300
04/25/2007,0000,17.85000,18.35000,17.85000,18.00000,12329100
04/26/2007,0000,18.20000,18.20000,17.90000,17.90000,4292700
04/27/2007,0000,18.00000,18.10000,17.75000,17.85000,3853400
04/30/2007,0000,17.65000,17.75000,17.25000,17.30000,5171900
05/02/2007,0000,18.50000,18.50000,18.15000,18.50000,27759800
05/03/2007,0000,18.65000,18.65000,17.80000,18.00000,14656100
05/04/2007,0000,18.00000,18.55000,18.00000,18.35000,12312700
05/07/2007,0000,18.40000,18.70000,18.30000,18.40000,10201700
05/08/2007,0000,18.40000,18.55000,18.25000,18.30000,8249700
05/09/2007,0000,18.45000,18.55000,18.20000,18.20000,7641900
05/10/2007,0000,18.45000,19.10000,18.40000,18.90000,27279800
05/11/2007,0000,18.70000,18.85000,18.50000,18.55000,6440700
05/14/2007,0000,18.70000,18.80000,18.40000,18.45000,7674100
05/15/2007,0000,18.45000,18.60000,18.25000,18.25000,4539300
05/16/2007,0000,18.30000,18.70000,18.30000,18.70000,8294000
05/17/2007,0000,18.90000,18.95000,18.50000,18.50000,7102300
05/18/2007,0000,18.60000,18.60000,18.35000,18.35000,2911400
05/21/2007,0000,18.40000,18.55000,18.35000,18.40000,4414200
05/22/2007,0000,18.45000,18.50000,18.20000,18.50000,7587000
05/23/2007,0000,18.55000,19.00000,18.50000,19.00000,19601400
05/24/2007,0000,19.10000,19.20000,18.75000,18.75000,18089200
05/25/2007,0000,18.70000,19.15000,18.55000,18.85000,16671500
05/28/2007,0000,19.25000,19.50000,18.90000,18.90000,18558100
05/29/2007,0000,19.10000,19.30000,18.80000,18.95000,12205000
05/30/2007,0000,19.00000,19.35000,19.00000,19.00000,14503500
05/31/2007,0000,19.30000,19.40000,19.05000,19.10000,10875500
06/01/2007,0000,19.25000,20.10000,19.20000,19.65000,41516200
06/04/2007,0000,19.85000,20.70000,19.80000,20.50000,41648200
06/05/2007,0000,20.35000,20.35000,19.55000,19.55000,24316600
06/06/2007,0000,19.55000,19.85000,19.05000,19.15000,17981500
06/07/2007,0000,19.20000,19.65000,19.20000,19.55000,13475900
06/08/2007,0000,19.40000,19.60000,19.20000,19.55000,9123000
06/11/2007,0000,19.55000,19.75000,19.20000,19.20000,10397100
06/12/2007,0000,19.40000,19.90000,19.40000,19.60000,21440500
06/13/2007,0000,19.75000,19.85000,19.20000,19.40000,11338500
06/14/2007,0000,19.65000,19.70000,19.25000,19.25000,8676300
06/15/2007,0000,19.35000,19.50000,19.00000,19.05000,8345700
06/20/2007,0000,19.10000,19.25000,18.65000,18.70000,9281400
06/21/2007,0000,18.75000,19.15000,18.75000,19.00000,8529500
06/22/2007,0000,19.20000,19.35000,19.05000,19.15000,7939700
06/25/2007,0000,19.10000,19.25000,19.00000,19.00000,7530500
06/26/2007,0000,19.00000,19.15000,18.60000,18.60000,7575900
06/27/2007,0000,18.60000,18.80000,18.45000,18.50000,10133100
06/28/2007,0000,18.60000,19.00000,18.60000,18.70000,14097400
06/29/2007,0000,18.75000,18.90000,18.30000,18.40000,11273100
07/02/2007,0000,18.55000,18.60000,18.40000,18.55000,4870400
07/03/2007,0000,18.60000,18.70000,18.45000,18.45000,6152900
07/04/2007,0000,18.65000,19.20000,18.55000,19.00000,19810000
07/05/2007,0000,19.15000,19.20000,18.80000,18.90000,9398600
07/06/2007,0000,19.00000,19.25000,18.85000,18.95000,12227200
07/09/2007,0000,19.10000,19.35000,18.95000,19.05000,15941800
07/10/2007,0000,19.10000,19.30000,18.80000,18.95000,13997100
07/11/2007,0000,18.90000,19.40000,18.85000,19.20000,18831100
07/12/2007,0000,19.50000,20.20000,19.45000,19.50000,43493600
07/13/2007,0000,19.90000,19.95000,19.20000,19.20000,21146400
07/16/2007,0000,19.20000,19.40000,19.00000,19.05000,13361400
07/17/2007,0000,19.10000,19.25000,19.00000,19.05000,7295500
07/18/2007,0000,19.20000,19.60000,19.15000,19.25000,13586800
07/19/2007,0000,19.80000,20.55000,19.80000,20.55000,41172900
07/20/2007,0000,20.85000,20.90000,20.10000,20.10000,51462900
07/23/2007,0000,20.40000,21.50000,20.10000,21.30000,55342700
07/24/2007,0000,21.30000,22.00000,20.70000,20.80000,41329200
07/25/2007,0000,20.70000,21.20000,20.50000,20.70000,26719100
07/26/2007,0000,21.00000,21.40000,20.00000,20.00000,30153300
07/27/2007,0000,19.30000,19.80000,19.20000,19.25000,17892300
07/30/2007,0000,19.20000,19.95000,19.15000,19.65000,13054600
07/31/2007,0000,19.80000,20.20000,19.55000,19.60000,16830900
08/01/2007,0000,19.60000,19.90000,18.50000,18.50000,12824900
08/02/2007,0000,18.80000,19.05000,17.60000,18.55000,11755700
08/03/2007,0000,18.90000,19.15000,18.55000,18.55000,7619700
08/06/2007,0000,18.35000,18.65000,18.20000,18.35000,4856600
08/07/2007,0000,19.00000,19.35000,18.85000,19.10000,16665700
08/08/2007,0000,19.10000,19.25000,18.90000,19.10000,8838900
08/09/2007,0000,19.25000,19.30000,18.85000,18.85000,10499000
08/10/2007,0000,18.20000,18.60000,18.15000,18.30000,8140400
08/13/2007,0000,18.50000,18.55000,18.20000,18.20000,5098500
08/14/2007,0000,18.35000,18.65000,18.25000,18.30000,4459000
08/15/2007,0000,18.20000,18.45000,17.45000,17.70000,8530600
08/16/2007,0000,17.50000,17.70000,16.50000,16.50000,9306700
08/17/2007,0000,16.60000,16.90000,15.35000,15.65000,10673200
08/20/2007,0000,16.45000,16.70000,16.10000,16.70000,8710600
08/21/2007,0000,16.50000,16.60000,15.60000,15.70000,7325100
08/22/2007,0000,15.70000,15.95000,15.60000,15.95000,4027600
08/23/2007,0000,16.15000,16.60000,16.15000,16.30000,6026700
08/24/2007,0000,16.35000,16.80000,16.10000,16.50000,7501500
08/27/2007,0000,16.80000,16.80000,16.10000,16.10000,3982800
08/28/2007,0000,16.10000,16.75000,16.05000,16.75000,11581400
08/29/2007,0000,16.10000,16.40000,15.95000,16.10000,8969300
08/30/2007,0000,16.30000,16.40000,16.15000,16.20000,5090500
08/31/2007,0000,16.30000,16.50000,15.90000,16.20000,8698500
09/03/2007,0000,16.15000,16.45000,15.95000,16.20000,11158500
09/04/2007,0000,16.05000,16.10000,15.50000,15.60000,10098200
09/05/2007,0000,15.90000,15.95000,15.55000,15.60000,4861400
09/06/2007,0000,15.55000,15.75000,15.55000,15.60000,3664400
09/07/2007,0000,15.65000,15.80000,15.60000,15.70000,4216700
09/10/2007,0000,15.40000,15.55000,15.35000,15.40000,2891400
09/11/2007,0000,15.45000,15.60000,15.10000,15.15000,5147600
09/12/2007,0000,15.20000,15.50000,15.15000,15.30000,6835600
09/13/2007,0000,15.35000,15.45000,14.95000,14.95000,4179200
09/14/2007,0000,15.00000,15.15000,14.65000,14.75000,5359300
09/17/2007,0000,14.75000,14.90000,14.70000,14.75000,2687000
09/19/2007,0000,14.95000,15.00000,14.25000,14.50000,5251100
09/20/2007,0000,14.60000,14.65000,14.10000,14.30000,3567200
09/21/2007,0000,14.20000,14.70000,14.20000,14.65000,3923100
09/26/2007,0000,14.65000,15.15000,14.65000,15.15000,6217900
09/27/2007,0000,15.15000,15.40000,15.15000,15.40000,3708200
09/28/2007,0000,15.40000,15.45000,15.05000,15.05000,4092600
10/01/2007,0000,16.40000,16.50000,15.90000,15.90000,14783800
10/02/2007,0000,16.10000,16.40000,15.95000,16.05000,8314600
10/03/2007,0000,16.05000,16.15000,15.80000,15.85000,3601000
10/04/2007,0000,15.75000,15.95000,15.65000,15.90000,3632200
10/05/2007,0000,16.50000,17.00000,16.45000,17.00000,15299700
10/08/2007,0000,17.00000,17.10000,16.40000,16.45000,11771500
10/09/2007,0000,16.55000,16.70000,16.30000,16.55000,8373200
10/11/2007,0000,16.65000,16.70000,16.30000,16.30000,3381400
10/12/2007,0000,16.30000,16.40000,15.80000,15.90000,3853400
10/15/2007,0000,15.90000,16.05000,15.60000,15.75000,2132100
10/16/2007,0000,15.60000,16.40000,15.60000,16.20000,4598400
10/17/2007,0000,16.10000,16.45000,15.90000,16.05000,6715200
10/18/2007,0000,16.15000,16.40000,16.15000,16.25000,4487500
10/19/2007,0000,16.35000,16.40000,16.10000,16.15000,2574000
10/22/2007,0000,15.50000,15.80000,15.45000,15.60000,2928300
10/23/2007,0000,15.60000,16.10000,15.60000,16.10000,2941500
10/24/2007,0000,16.20000,16.35000,15.80000,15.85000,5182400
10/25/2007,0000,15.95000,16.25000,15.85000,16.10000,8881700
10/26/2007,0000,16.10000,16.20000,15.90000,15.90000,2843800
10/29/2007,0000,16.20000,16.25000,15.95000,16.00000,3688700
10/30/2007,0000,16.00000,16.10000,15.80000,15.85000,2529700
10/31/2007,0000,15.85000,15.95000,15.60000,15.70000,2576700
11/01/2007,0000,15.70000,15.70000,15.05000,15.10000,6084800
11/02/2007,0000,14.80000,14.95000,14.65000,14.90000,2870800
11/05/2007,0000,14.90000,15.40000,14.85000,15.20000,3005400
11/06/2007,0000,15.20000,15.35000,14.95000,15.20000,7760700
11/07/2007,0000,15.20000,15.25000,14.80000,14.90000,3277900
11/08/2007,0000,14.50000,14.55000,13.90000,13.90000,6009300
11/09/2007,0000,13.90000,14.05000,13.00000,13.25000,5285400
11/12/2007,0000,12.80000,12.90000,12.35000,12.35000,7863100
11/13/2007,0000,12.35000,12.85000,12.35000,12.85000,7784500
11/14/2007,0000,13.20000,13.40000,13.15000,13.15000,5091100
11/15/2007,0000,13.15000,13.45000,12.90000,13.15000,5955400
11/16/2007,0000,12.90000,13.40000,12.85000,13.35000,4481700
11/19/2007,0000,13.50000,13.90000,13.25000,13.60000,6878900
11/20/2007,0000,13.45000,13.70000,13.10000,13.70000,5430100
11/21/2007,0000,13.55000,13.70000,13.00000,13.00000,3846500
11/22/2007,0000,13.10000,13.90000,13.05000,13.65000,15637600
11/23/2007,0000,13.50000,13.70000,13.20000,13.25000,6500300
11/26/2007,0000,13.50000,13.55000,13.20000,13.40000,2926700
11/27/2007,0000,13.10000,13.35000,12.80000,13.10000,5325500
11/28/2007,0000,13.10000,13.40000,12.65000,12.65000,4161200
11/29/2007,0000,13.00000,13.10000,12.70000,12.85000,3918300
11/30/2007,0000,12.95000,13.15000,12.85000,12.95000,3453200
12/03/2007,0000,13.10000,13.40000,13.00000,13.00000,3132700
12/04/2007,0000,13.10000,13.25000,13.05000,13.20000,2557700
12/05/2007,0000,13.10000,13.60000,13.05000,13.45000,6096900
12/06/2007,0000,13.60000,13.70000,13.15000,13.15000,4628500
12/07/2007,0000,13.25000,13.40000,13.00000,13.00000,3052900
12/10/2007,0000,13.00000,13.15000,12.90000,12.90000,1719700
12/11/2007,0000,13.00000,13.10000,12.85000,12.95000,1698600
12/12/2007,0000,12.75000,12.95000,12.65000,12.85000,2324800
12/13/2007,0000,12.85000,13.00000,12.25000,12.30000,3068200
12/14/2007,0000,12.35000,12.50000,11.45000,11.45000,9449300
12/17/2007,0000,11.05000,11.70000,10.65000,10.65000,8779200
12/18/2007,0000,10.30000,10.90000,9.95000,10.90000,13742600
12/19/2007,0000,11.00000,11.20000,10.95000,10.95000,4963300
12/20/2007,0000,11.05000,11.15000,10.25000,10.30000,4009700
12/21/2007,0000,10.30000,10.50000,10.20000,10.50000,4076800
12/24/2007,0000,10.65000,11.00000,10.65000,10.75000,4836000
12/25/2007,0000,10.80000,11.35000,10.70000,11.20000,5294400
12/26/2007,0000,11.10000,11.10000,10.90000,10.90000,2826400
12/27/2007,0000,10.90000,11.30000,10.90000,11.20000,5173400
12/28/2007,0000,11.10000,11.40000,11.05000,11.25000,5180300
12/31/2007,0000,11.35000,11.40000,11.15000,11.30000,3610000
01/02/2008,0000,11.30000,11.80000,11.20000,11.35000,7533700
01/03/2008,0000,11.15000,11.45000,11.10000,11.10000,4117400
01/04/2008,0000,11.10000,11.30000,11.10000,11.15000,2925700
01/07/2008,0000,10.70000,10.80000,10.40000,10.40000,4878300
01/08/2008,0000,10.40000,10.55000,10.15000,10.20000,3905100
01/09/2008,0000,10.00000,10.60000,9.99000,10.55000,4754200
01/10/2008,0000,10.70000,10.80000,10.40000,10.45000,2649000
01/11/2008,0000,10.55000,10.70000,10.45000,10.50000,2517500
01/14/2008,0000,10.80000,10.80000,10.45000,10.50000,1921400
01/15/2008,0000,10.65000,11.20000,10.60000,10.75000,6416400
01/16/2008,0000,10.60000,10.90000,10.45000,10.50000,3838100
01/17/2008,0000,10.70000,10.85000,10.45000,10.80000,3876600
01/18/2008,0000,10.70000,11.25000,10.55000,11.20000,5099000
01/21/2008,0000,11.15000,11.25000,10.85000,10.90000,3434200
01/22/2008,0000,10.20000,10.40000,10.15000,10.15000,3095200
01/23/2008,0000,10.15000,10.35000,9.44000,9.44000,6836700
01/24/2008,0000,9.60000,9.90000,9.30000,9.50000,4119500
01/25/2008,0000,9.79000,10.15000,9.78000,10.10000,4388800
01/28/2008,0000,9.92000,9.97000,9.55000,9.55000,1953600
01/29/2008,0000,9.61000,9.80000,9.55000,9.75000,1738200
01/30/2008,0000,9.80000,9.82000,9.51000,9.51000,1915100
01/31/2008,0000,9.53000,9.61000,9.11000,9.25000,2316900
02/01/2008,0000,9.31000,9.38000,9.25000,9.30000,1802600
02/12/2008,0000,9.25000,9.40000,9.11000,9.13000,2036000
02/13/2008,0000,9.16000,9.35000,9.11000,9.11000,1448800
02/14/2008,0000,9.40000,9.74000,9.38000,9.74000,3666500
02/15/2008,0000,9.61000,9.98000,9.60000,9.89000,2889800
02/18/2008,0000,9.98000,10.20000,9.90000,10.05000,3286800
02/19/2008,0000,10.10000,10.20000,10.00000,10.20000,4121600
02/20/2008,0000,10.15000,10.35000,9.95000,9.95000,6084300
02/21/2008,0000,10.15000,10.20000,10.05000,10.10000,2411900
02/22/2008,0000,10.00000,10.25000,9.96000,10.10000,4362400
02/25/2008,0000,10.30000,10.40000,10.10000,10.10000,3829600
02/26/2008,0000,10.20000,10.30000,10.00000,10.05000,2951000
02/27/2008,0000,10.25000,10.75000,10.25000,10.75000,19301000
02/29/2008,0000,10.55000,10.85000,10.50000,10.75000,7636100
03/03/2008,0000,10.35000,10.45000,10.20000,10.25000,3927300
03/04/2008,0000,10.25000,10.60000,10.25000,10.30000,8526300
03/05/2008,0000,10.35000,10.50000,10.25000,10.30000,6679900
03/06/2008,0000,10.40000,10.75000,10.35000,10.65000,8317800
03/07/2008,0000,10.50000,10.90000,10.45000,10.65000,7527300
03/10/2008,0000,10.75000,10.80000,10.50000,10.55000,3404100
03/11/2008,0000,10.45000,10.60000,10.40000,10.50000,2028600
03/12/2008,0000,10.75000,10.90000,10.55000,10.55000,4912100
03/13/2008,0000,10.55000,10.65000,10.20000,10.20000,2812200
03/14/2008,0000,10.45000,10.60000,10.05000,10.10000,5330300
03/17/2008,0000,9.67000,9.88000,9.41000,9.50000,3302200
03/18/2008,0000,9.50000,9.59000,9.28000,9.41000,2524400
03/19/2008,0000,9.59000,9.74000,9.47000,9.58000,3182300
03/20/2008,0000,9.53000,9.61000,9.36000,9.42000,3119500
03/21/2008,0000,9.50000,9.60000,9.48000,9.55000,3179700
03/24/2008,0000,10.00000,10.00000,9.72000,9.83000,4357100
03/25/2008,0000,9.90000,10.15000,9.73000,9.73000,4688200
03/26/2008,0000,9.90000,9.93000,9.72000,9.74000,2304200
03/27/2008,0000,9.70000,9.72000,9.52000,9.55000,2444700
03/28/2008,0000,9.50000,9.67000,9.50000,9.63000,2200700
03/31/2008,0000,9.63000,9.68000,9.55000,9.60000,2216600
04/01/2008,0000,9.65000,9.99000,9.65000,9.81000,3663300
04/02/2008,0000,9.98000,10.15000,9.98000,10.10000,5044600
04/03/2008,0000,10.20000,10.25000,10.05000,10.10000,3034500
04/07/2008,0000,10.20000,10.20000,9.99000,10.10000,2782600
04/08/2008,0000,10.15000,10.20000,10.00000,10.00000,1906100
04/09/2008,0000,10.10000,10.15000,9.95000,9.95000,2137900
04/10/2008,0000,9.94000,10.05000,9.94000,10.00000,1877600
04/11/2008,0000,10.10000,10.35000,10.10000,10.20000,6450700
04/14/2008,0000,10.15000,10.20000,9.95000,9.96000,2938900
04/15/2008,0000,9.96000,10.45000,9.96000,10.25000,8157800
04/16/2008,0000,10.40000,10.50000,10.25000,10.30000,4204500
04/17/2008,0000,10.50000,10.95000,10.45000,10.70000,12085700
04/18/2008,0000,10.90000,10.90000,10.55000,10.75000,4369300
04/21/2008,0000,10.90000,11.25000,10.80000,11.00000,10857000
04/22/2008,0000,11.05000,11.10000,10.80000,10.80000,4283700
04/23/2008,0000,10.90000,11.15000,10.75000,10.85000,7428100
04/24/2008,0000,10.90000,11.00000,10.60000,10.65000,3182300
04/25/2008,0000,10.75000,10.90000,10.65000,10.70000,3420400
04/28/2008,0000,10.70000,10.80000,10.40000,10.45000,2192800
04/29/2008,0000,10.40000,10.70000,10.25000,10.30000,3049800
04/30/2008,0000,10.30000,10.45000,10.25000,10.25000,1598300
05/02/2008,0000,10.40000,10.60000,10.40000,10.50000,3289500
05/05/2008,0000,10.60000,11.10000,10.50000,10.85000,6850400
05/06/2008,0000,11.00000,11.10000,10.85000,10.95000,6366200
05/07/2008,0000,11.05000,11.05000,10.75000,10.80000,4373500
05/08/2008,0000,10.70000,10.95000,10.65000,10.85000,2749900
05/09/2008,0000,10.85000,11.20000,10.85000,10.95000,7998800
05/12/2008,0000,10.95000,11.10000,10.80000,10.85000,4058300
05/13/2008,0000,10.95000,11.25000,10.90000,11.10000,8571700
05/14/2008,0000,11.20000,11.20000,10.95000,11.00000,3968000
05/15/2008,0000,11.05000,11.55000,11.00000,11.45000,15668300
05/16/2008,0000,11.60000,11.65000,11.30000,11.40000,8543800
05/19/2008,0000,11.50000,11.50000,11.15000,11.20000,5093700
05/20/2008,0000,11.30000,11.35000,11.00000,11.00000,5025100
05/21/2008,0000,11.00000,11.15000,10.85000,10.90000,4943200
05/22/2008,0000,10.80000,11.00000,10.75000,10.95000,3122600
05/23/2008,0000,10.95000,11.10000,10.60000,10.60000,4466400
05/26/2008,0000,10.60000,10.70000,10.30000,10.30000,2879700
05/27/2008,0000,10.35000,10.55000,10.35000,10.50000,1517500
05/28/2008,0000,10.55000,10.70000,10.40000,10.65000,2923000
05/29/2008,0000,10.75000,11.10000,10.75000,10.80000,6602800
05/30/2008,0000,11.10000,11.20000,10.75000,10.90000,5870400
06/02/2008,0000,10.90000,11.00000,10.70000,10.80000,3560400
06/03/2008,0000,10.70000,10.90000,10.60000,10.80000,2510700
06/04/2008,0000,10.80000,10.80000,10.35000,10.55000,5593700
06/05/2008,0000,10.55000,10.65000,10.35000,10.60000,2331100
06/06/2008,0000,10.90000,11.30000,10.70000,11.15000,11315300
06/09/2008,0000,10.85000,11.00000,10.80000,10.85000,4386200
06/10/2008,0000,10.85000,11.10000,10.65000,10.65000,4724100
06/11/2008,0000,10.70000,10.80000,10.40000,10.40000,3158000
06/12/2008,0000,10.20000,10.30000,9.69000,9.69000,4392500
06/13/2008,0000,9.88000,10.00000,9.72000,9.76000,2255100
06/16/2008,0000,9.95000,10.10000,9.82000,9.82000,2561900
06/17/2008,0000,9.94000,9.94000,9.71000,9.78000,1866000
06/18/2008,0000,10.30000,10.45000,10.15000,10.45000,2689100
06/19/2008,0000,10.60000,10.80000,10.40000,10.40000,11998600
06/20/2008,0000,10.45000,10.55000,10.00000,10.00000,4640100
06/23/2008,0000,9.80000,10.15000,9.80000,10.00000,2488500
06/24/2008,0000,10.10000,10.15000,9.70000,9.70000,2900900
06/25/2008,0000,9.70000,10.10000,9.60000,10.05000,3390300
06/26/2008,0000,10.05000,10.25000,9.84000,9.84000,3021200
06/27/2008,0000,9.20000,9.50000,9.16000,9.16000,4262600
06/30/2008,0000,9.28000,9.28000,8.55000,8.58000,4204000
07/01/2008,0000,8.50000,8.75000,8.09000,8.09000,3913100
07/02/2008,0000,8.02000,8.65000,8.02000,8.63000,4313300
07/03/2008,0000,8.21000,8.99000,8.21000,8.99000,3769400
07/04/2008,0000,9.09000,9.09000,8.56000,8.96000,2862300
07/07/2008,0000,8.86000,8.93000,8.57000,8.76000,1644200
07/08/2008,0000,8.74000,9.00000,8.20000,8.28000,2883400
07/09/2008,0000,8.35000,8.72000,8.31000,8.31000,2601500
07/10/2008,0000,8.30000,8.60000,8.22000,8.35000,3806900
07/11/2008,0000,8.49000,8.65000,8.40000,8.56000,2536500
07/14/2008,0000,8.56000,8.68000,8.50000,8.54000,2105100
07/15/2008,0000,8.40000,8.49000,7.95000,7.95000,3960100
07/16/2008,0000,8.06000,8.06000,7.40000,7.40000,5222000
07/17/2008,0000,7.65000,7.90000,7.62000,7.90000,5045100
07/18/2008,0000,8.04000,8.04000,7.35000,7.35000,4323300
07/21/2008,0000,7.37000,7.65000,7.37000,7.59000,4451100
07/22/2008,0000,7.50000,7.64000,7.45000,7.57000,2033900
07/23/2008,0000,7.70000,8.09000,7.70000,8.05000,5008700
07/24/2008,0000,8.12000,8.15000,7.96000,8.03000,3546600
07/25/2008,0000,7.80000,7.95000,7.73000,7.85000,2317400
07/29/2008,0000,7.51000,7.70000,7.51000,7.56000,2332700
07/30/2008,0000,7.70000,7.92000,7.70000,7.81000,3121600
07/31/2008,0000,7.98000,7.98000,7.61000,7.61000,2439400
08/01/2008,0000,7.60000,7.61000,7.36000,7.50000,2459400
08/04/2008,0000,7.50000,7.58000,7.48000,7.50000,1777800
08/05/2008,0000,7.58000,7.69000,7.51000,7.55000,4228300
08/06/2008,0000,7.79000,8.07000,7.77000,8.07000,9524800
08/07/2008,0000,8.05000,8.38000,8.00000,8.10000,6262700
08/08/2008,0000,8.20000,8.63000,8.10000,8.50000,6971900
08/11/2008,0000,8.70000,8.84000,8.50000,8.50000,3953200
08/12/2008,0000,8.50000,8.61000,8.42000,8.42000,3707700
08/13/2008,0000,8.42000,8.80000,8.42000,8.76000,5383100
08/14/2008,0000,8.76000,8.76000,8.51000,8.67000,3435700
08/15/2008,0000,8.74000,8.74000,8.34000,8.36000,3867700
08/18/2008,0000,8.36000,8.55000,8.05000,8.05000,3248300
08/19/2008,0000,7.80000,8.05000,7.80000,7.97000,1849100
08/20/2008,0000,7.90000,8.04000,7.83000,8.01000,2560800
08/21/2008,0000,8.05000,8.06000,7.81000,7.82000,1563400
08/22/2008,0000,7.89000,7.94000,7.67000,7.73000,2281500
08/25/2008,0000,7.82000,7.94000,7.77000,7.77000,1867000
08/26/2008,0000,7.77000,7.88000,7.70000,7.78000,1120900
08/27/2008,0000,7.81000,7.94000,7.80000,7.89000,1893400
08/28/2008,0000,7.85000,7.94000,7.74000,7.87000,2143700
08/29/2008,0000,7.91000,7.93000,7.83000,7.83000,1907100
09/01/2008,0000,7.79000,7.83000,7.29000,7.29000,4199800
09/02/2008,0000,7.01000,7.11000,6.78000,6.78000,4932700
09/03/2008,0000,6.53000,6.62000,6.31000,6.31000,11157400
09/04/2008,0000,6.10000,6.20000,5.87000,5.87000,8405900
09/05/2008,0000,5.52000,5.80000,5.46000,5.47000,6925900
09/08/2008,0000,5.67000,5.85000,5.67000,5.85000,2538100
09/09/2008,0000,5.75000,5.75000,5.45000,5.46000,3673300
09/10/2008,0000,5.21000,5.79000,5.21000,5.79000,3649100
09/11/2008,0000,5.77000,5.77000,5.45000,5.49000,2625800
09/12/2008,0000,5.50000,5.68000,5.34000,5.68000,3167500
09/15/2008,0000,5.58000,5.58000,5.29000,5.29000,3171200
09/16/2008,0000,4.92000,4.92000,4.92000,4.92000,840000
09/17/2008,0000,4.82000,5.07000,4.58000,4.58000,5228900
09/18/2008,0000,4.26000,4.26000,4.26000,4.26000,1185300
09/19/2008,0000,4.12000,4.55000,4.12000,4.55000,9200600
09/22/2008,0000,4.69000,4.86000,4.60000,4.86000,3583100
09/23/2008,0000,4.76000,5.20000,4.65000,5.20000,6100100
09/24/2008,0000,5.36000,5.56000,5.25000,5.56000,6450200
09/25/2008,0000,5.94000,5.94000,5.75000,5.94000,13145400
09/26/2008,0000,6.10000,6.10000,5.53000,5.53000,10328400
09/30/2008,0000,5.15000,5.50000,5.15000,5.39000,7787100
10/01/2008,0000,5.60000,5.76000,5.55000,5.68000,7651900
10/02/2008,0000,5.68000,5.90000,5.38000,5.45000,3632200
10/03/2008,0000,5.16000,5.70000,5.16000,5.70000,2725000
10/06/2008,0000,5.55000,5.55000,5.31000,5.31000,1961500
10/07/2008,0000,4.97000,5.30000,4.97000,5.26000,2350100
10/08/2008,0000,5.00000,5.18000,4.90000,4.90000,2212300
10/09/2008,0000,4.70000,4.90000,4.56000,4.56000,3286800
10/13/2008,0000,4.41000,4.45000,4.41000,4.41000,1156300
10/14/2008,0000,4.71000,4.71000,4.71000,4.71000,1456700
10/15/2008,0000,4.71000,4.84000,4.65000,4.80000,1985800
10/16/2008,0000,4.64000,4.64000,4.64000,4.64000,392800
10/17/2008,0000,4.64000,4.75000,4.48000,4.48000,2199700
10/20/2008,0000,4.33000,4.57000,4.33000,4.56000,1867500
10/21/2008,0000,4.84000,4.87000,4.66000,4.78000,4151200
10/22/2008,0000,4.65000,4.85000,4.62000,4.62000,2649000
10/23/2008,0000,4.46000,4.46000,4.46000,4.46000,264000
10/24/2008,0000,4.31000,4.31000,4.31000,4.31000,319400
10/27/2008,0000,4.01000,4.01000,4.01000,4.01000,874900
10/28/2008,0000,3.73000,4.01000,3.73000,3.91000,6569500
10/29/2008,0000,4.18000,4.18000,3.65000,3.70000,6516700
10/30/2008,0000,3.78000,3.95000,3.78000,3.95000,1704400
10/31/2008,0000,4.22000,4.22000,4.01000,4.20000,3654300
11/03/2008,0000,4.48000,4.48000,4.16000,4.38000,3357100
11/04/2008,0000,4.38000,4.56000,4.30000,4.52000,3643800
11/05/2008,0000,4.36000,4.49000,4.22000,4.28000,5876200
11/06/2008,0000,4.00000,4.15000,4.00000,4.01000,2343800
11/07/2008,0000,3.82000,4.28000,3.82000,4.24000,2013800
11/10/2008,0000,4.25000,4.31000,4.18000,4.22000,1499000
11/11/2008,0000,4.02000,4.15000,3.99000,4.02000,1247100
11/12/2008,0000,4.02000,4.16000,3.95000,4.00000,1107700
11/13/2008,0000,3.72000,3.81000,3.72000,3.72000,2491700
11/14/2008,0000,3.89000,3.89000,3.55000,3.59000,1872800
11/17/2008,0000,3.42000,3.84000,3.42000,3.84000,2652200
11/18/2008,0000,3.80000,3.83000,3.58000,3.59000,2003200
11/19/2008,0000,3.50000,3.58000,3.45000,3.51000,1972100
11/20/2008,0000,3.31000,3.40000,3.27000,3.27000,2200200
11/21/2008,0000,3.07000,3.45000,3.07000,3.45000,2130500
11/24/2008,0000,3.50000,3.54000,3.37000,3.40000,1520100
11/25/2008,0000,3.63000,3.63000,3.49000,3.53000,1900800
11/26/2008,0000,3.53000,3.61000,3.46000,3.55000,1013700
11/27/2008,0000,3.63000,3.76000,3.59000,3.76000,2524400
11/28/2008,0000,3.76000,3.76000,3.61000,3.69000,2182200
12/01/2008,0000,3.63000,3.89000,3.63000,3.81000,2372800
12/02/2008,0000,3.60000,3.65000,3.55000,3.56000,1447800
12/03/2008,0000,3.60000,3.66000,3.36000,3.48000,2492200
12/04/2008,0000,3.50000,3.59000,3.40000,3.48000,1110400
12/05/2008,0000,3.41000,3.57000,3.40000,3.50000,1419800
12/08/2008,0000,3.50000,3.72000,3.49000,3.68000,3417300
12/09/2008,0000,3.66000,3.72000,3.62000,3.62000,2362800
12/10/2008,0000,3.65000,3.85000,3.62000,3.85000,3333800
12/11/2008,0000,3.84000,3.95000,3.71000,3.90000,3490700
12/12/2008,0000,3.80000,3.94000,3.69000,3.84000,2353300
12/15/2008,0000,3.84000,4.00000,3.84000,3.92000,1729200
12/16/2008,0000,3.89000,3.92000,3.80000,3.84000,1672200
12/17/2008,0000,3.98000,4.08000,3.92000,3.95000,3037600
12/18/2008,0000,4.22000,4.22000,4.15000,4.22000,6147100
12/19/2008,0000,4.19000,4.51000,4.19000,4.50000,8888000
12/22/2008,0000,4.55000,4.57000,4.19000,4.22000,5404200
12/23/2008,0000,4.20000,4.22000,4.03000,4.20000,3350200
12/24/2008,0000,4.08000,4.29000,4.08000,4.26000,1633100
12/25/2008,0000,4.30000,4.42000,4.26000,4.40000,1374400
12/26/2008,0000,4.39000,4.70000,4.38000,4.65000,5284800
12/29/2008,0000,4.60000,4.70000,4.45000,4.66000,2514400
12/30/2008,0000,4.86000,4.86000,4.70000,4.81000,2670100
12/31/2008,0000,4.86000,4.86000,4.65000,4.72000,2381800
01/05/2009,0000,4.80000,4.93000,4.60000,4.88000,3417800
01/06/2009,0000,4.84000,4.88000,4.76000,4.84000,1665800
01/07/2009,0000,4.78000,4.94000,4.78000,4.93000,2523900
01/08/2009,0000,4.72000,4.82000,4.65000,4.75000,2165900
01/09/2009,0000,4.66000,4.78000,4.66000,4.77000,1665300
01/12/2009,0000,4.70000,4.83000,4.70000,4.77000,2687500
01/13/2009,0000,4.74000,4.86000,4.70000,4.86000,2308400
01/14/2009,0000,4.86000,4.97000,4.86000,4.90000,2244000
01/15/2009,0000,4.72000,4.88000,4.66000,4.83000,2924100
01/16/2009,0000,4.89000,4.90000,4.83000,4.89000,4333900
01/19/2009,0000,5.11000,5.14000,5.00000,5.12000,1486300
01/20/2009,0000,5.00000,5.15000,5.00000,5.01000,2034900
01/21/2009,0000,4.83000,5.10000,4.82000,4.99000,2263000
02/02/2009,0000,4.82000,4.97000,4.82000,4.95000,1286200
02/03/2009,0000,4.94000,5.15000,4.92000,5.08000,1119300
02/04/2009,0000,5.08000,5.20000,5.07000,5.20000,2772000
02/05/2009,0000,5.20000,5.56000,5.15000,5.55000,5171900
02/06/2009,0000,5.60000,5.85000,5.45000,5.55000,8823100
02/09/2009,0000,5.60000,5.70000,5.22000,5.25000,3906700
02/10/2009,0000,5.25000,5.35000,5.25000,5.28000,1813700
02/11/2009,0000,5.16000,5.35000,5.11000,5.34000,2680200
02/12/2009,0000,5.34000,5.34000,5.12000,5.20000,2164300
02/13/2009,0000,5.15000,5.44000,5.15000,5.42000,2547600
02/16/2009,0000,5.42000,5.47000,5.26000,5.30000,1519600
02/17/2009,0000,5.30000,5.37000,4.93000,4.96000,2590400
02/18/2009,0000,4.75000,4.93000,4.75000,4.88000,956200
02/19/2009,0000,5.04000,5.22000,4.88000,5.22000,3070900
02/20/2009,0000,5.23000,5.58000,5.23000,5.58000,8006800
02/23/2009,0000,5.71000,5.97000,5.68000,5.97000,10606700
02/24/2009,0000,6.11000,6.24000,5.90000,6.05000,12300100
02/25/2009,0000,6.20000,6.29000,5.80000,5.90000,8323000
02/26/2009,0000,5.96000,6.20000,5.80000,5.95000,5486000
02/27/2009,0000,5.94000,6.15000,5.85000,5.98000,5256300
03/02/2009,0000,5.98000,6.39000,5.91000,6.39000,10136200
03/03/2009,0000,6.50000,6.61000,5.95000,6.35000,9843700
03/04/2009,0000,6.79000,6.79000,6.71000,6.79000,10860200
03/05/2009,0000,6.82000,7.26000,6.70000,7.00000,20734000
03/06/2009,0000,6.90000,7.39000,6.75000,7.10000,11114100
03/09/2009,0000,7.59000,7.59000,7.20000,7.59000,11937300
03/10/2009,0000,7.59000,8.00000,7.40000,7.70000,12500200
03/11/2009,0000,7.88000,7.90000,7.21000,7.21000,14410000
03/12/2009,0000,7.25000,7.70000,7.25000,7.56000,9238100
03/13/2009,0000,7.75000,7.76000,7.30000,7.35000,10188000
03/16/2009,0000,7.40000,7.45000,7.10000,7.15000,9842700
03/17/2009,0000,7.26000,7.35000,7.18000,7.26000,7860000
03/18/2009,0000,6.76000,6.76000,6.76000,6.76000,3255700
03/19/2009,0000,6.29000,6.76000,6.29000,6.43000,29089900
03/20/2009,0000,6.29000,6.40000,6.10000,6.10000,15280700
03/23/2009,0000,6.20000,6.52000,6.20000,6.52000,9218000
03/24/2009,0000,6.97000,6.97000,6.97000,6.97000,5356700
03/25/2009,0000,7.30000,7.45000,7.00000,7.45000,25632900
03/26/2009,0000,7.80000,7.97000,7.06000,7.95000,30759400
03/27/2009,0000,8.10000,8.42000,7.85000,8.12000,22703500
03/30/2009,0000,7.80000,8.00000,7.56000,7.56000,10807400
03/31/2009,0000,7.50000,7.55000,7.20000,7.20000,14119100
04/01/2009,0000,7.26000,7.63000,7.21000,7.50000,10521700
04/02/2009,0000,7.80000,7.84000,7.29000,7.39000,11198100
04/03/2009,0000,7.55000,7.81000,7.29000,7.66000,13598400
04/06/2009,0000,7.80000,7.80000,7.30000,7.35000,11194400
04/07/2009,0000,7.25000,7.50000,7.10000,7.25000,8761300
04/08/2009,0000,7.25000,7.55000,7.11000,7.55000,11679600
04/09/2009,0000,8.04000,8.07000,7.82000,8.07000,11924600
04/10/2009,0000,8.38000,8.63000,8.00000,8.63000,38106200
04/13/2009,0000,8.66000,9.20000,8.46000,8.80000,28814200
04/14/2009,0000,9.00000,9.20000,8.85000,9.04000,20686000
04/15/2009,0000,9.05000,9.20000,8.63000,8.80000,18489400
04/16/2009,0000,9.15000,9.41000,8.96000,9.41000,28299900
04/17/2009,0000,9.60000,10.05000,8.92000,9.80000,47773700
04/20/2009,0000,9.90000,10.00000,9.15000,9.50000,25305600
04/21/2009,0000,9.15000,9.88000,9.15000,9.80000,15681500
04/22/2009,0000,9.80000,9.87000,9.32000,9.50000,20169600
04/23/2009,0000,9.50000,10.15000,9.20000,9.96000,26505800
04/24/2009,0000,10.30000,10.65000,10.30000,10.65000,29408300
04/27/2009,0000,10.80000,10.80000,9.91000,9.91000,32299700
04/28/2009,0000,9.50000,10.00000,9.22000,9.22000,17770800
04/29/2009,0000,9.22000,9.45000,8.71000,8.71000,13264700
04/30/2009,0000,9.30000,9.31000,9.05000,9.31000,8219000
05/04/2009,0000,9.90000,9.96000,9.70000,9.83000,15482400
05/05/2009,0000,10.20000,10.20000,9.20000,9.29000,16955000
05/06/2009,0000,9.29000,9.94000,9.29000,9.94000,11706600
05/07/2009,0000,10.35000,10.40000,9.94000,10.30000,25383700
05/08/2009,0000,10.20000,11.00000,10.00000,11.00000,30523400
05/11/2009,0000,11.25000,11.75000,11.25000,11.75000,10490000
05/12/2009,0000,12.00000,12.40000,11.00000,12.05000,38858100
05/13/2009,0000,12.00000,12.30000,11.35000,11.55000,23370900
05/14/2009,0000,11.05000,11.90000,11.05000,11.30000,17326200
05/15/2009,0000,11.50000,11.80000,11.30000,11.35000,18404400
05/18/2009,0000,11.40000,12.10000,11.00000,12.10000,23487100
05/19/2009,0000,12.50000,12.60000,11.70000,11.70000,28281500
05/20/2009,0000,11.75000,12.20000,11.35000,12.00000,19013200
05/21/2009,0000,11.80000,12.50000,11.80000,12.30000,27275600
05/22/2009,0000,12.30000,13.15000,12.30000,13.15000,19858100
05/25/2009,0000,14.05000,14.05000,13.75000,14.05000,29114700
05/26/2009,0000,14.85000,15.00000,13.80000,14.35000,43653600
05/27/2009,0000,14.50000,15.35000,14.20000,15.35000,39380900
06/01/2009,0000,15.50000,15.55000,14.50000,14.80000,22837600
06/02/2009,0000,15.00000,15.05000,13.80000,13.90000,26206900
06/03/2009,0000,13.65000,14.60000,13.15000,14.00000,20735100
06/04/2009,0000,14.20000,14.85000,14.10000,14.70000,19588200
06/05/2009,0000,15.10000,15.55000,14.60000,14.85000,22025600
06/08/2009,0000,15.15000,15.15000,13.90000,13.95000,15093200
06/09/2009,0000,13.40000,14.00000,13.00000,13.00000,14431600
06/10/2009,0000,13.00000,13.40000,12.40000,12.45000,13563100
06/11/2009,0000,12.45000,13.10000,12.10000,12.90000,11801600
06/12/2009,0000,13.15000,13.30000,12.50000,12.50000,8275000
06/15/2009,0000,12.05000,12.35000,11.65000,11.65000,10137800
06/16/2009,0000,11.15000,11.45000,10.85000,10.95000,16147700
06/17/2009,0000,10.45000,11.25000,10.20000,10.20000,20409800
06/18/2009,0000,10.20000,10.40000,9.49000,9.49000,16375800
06/19/2009,0000,8.83000,9.49000,8.83000,9.20000,26065400
06/22/2009,0000,9.30000,9.61000,9.00000,9.57000,14902100
06/23/2009,0000,9.24000,9.90000,9.24000,9.70000,12588900
06/24/2009,0000,9.90000,9.90000,9.50000,9.57000,11815300
06/25/2009,0000,9.57000,10.20000,9.57000,10.20000,15021400
06/26/2009,0000,10.20000,10.45000,10.05000,10.10000,14781200
06/29/2009,0000,10.10000,10.20000,9.51000,9.55000,10087100
06/30/2009,0000,9.60000,9.83000,9.57000,9.65000,6315500
07/01/2009,0000,9.80000,10.30000,9.70000,10.30000,9670000
07/02/2009,0000,10.60000,11.00000,10.40000,11.00000,19606200
07/03/2009,0000,10.90000,11.75000,10.65000,11.70000,19466300
07/06/2009,0000,11.95000,12.50000,11.60000,12.45000,16253300
07/07/2009,0000,12.65000,12.90000,12.00000,12.05000,19849100
07/08/2009,0000,12.00000,12.50000,11.80000,12.25000,16215800
07/09/2009,0000,12.50000,12.75000,12.00000,12.05000,12663900
07/10/2009,0000,12.25000,12.30000,12.00000,12.00000,8158300
07/13/2009,0000,12.00000,12.20000,11.20000,11.25000,10159500
07/14/2009,0000,11.35000,12.00000,11.30000,12.00000,11012800
07/15/2009,0000,12.10000,12.50000,12.05000,12.05000,11577200
07/16/2009,0000,12.50000,12.50000,11.75000,11.75000,11036500
07/17/2009,0000,11.80000,12.20000,11.80000,11.90000,9175800
07/20/2009,0000,12.15000,12.15000,11.80000,11.80000,9616700
07/21/2009,0000,12.00000,12.00000,11.35000,11.50000,12423600
07/22/2009,0000,11.50000,12.20000,11.50000,12.20000,14045100
07/23/2009,0000,12.20000,12.30000,11.90000,11.90000,8941900
07/24/2009,0000,12.10000,12.20000,11.70000,11.70000,9504200
07/27/2009,0000,12.50000,12.50000,12.50000,12.50000,7600700
07/28/2009,0000,13.20000,13.35000,12.80000,13.10000,27347400
07/29/2009,0000,13.10000,13.20000,12.60000,12.70000,16405400
07/30/2009,0000,12.70000,12.90000,12.25000,12.40000,10344800
07/31/2009,0000,12.50000,12.65000,12.15000,12.20000,10638900
08/03/2009,0000,12.20000,12.75000,12.00000,12.65000,9451400
08/04/2009,0000,12.85000,12.85000,11.90000,11.90000,11442000
08/05/2009,0000,12.25000,12.70000,12.00000,12.20000,13317000
08/06/2009,0000,12.40000,12.40000,11.90000,12.10000,8752300
08/10/2009,0000,12.10000,12.30000,12.00000,12.15000,4344500
08/11/2009,0000,12.15000,12.40000,12.05000,12.40000,5736300
08/12/2009,0000,12.30000,12.50000,12.25000,12.25000,5921100
08/13/2009,0000,12.50000,12.70000,12.40000,12.45000,7966600
08/14/2009,0000,12.65000,12.65000,12.10000,12.30000,7187800
08/17/2009,0000,12.35000,12.35000,12.00000,12.00000,4660700
08/18/2009,0000,11.70000,12.05000,11.20000,11.40000,8517900
08/19/2009,0000,11.60000,12.00000,11.60000,11.95000,8001500
08/20/2009,0000,12.10000,12.35000,11.80000,12.30000,11279400
08/21/2009,0000,12.50000,12.50000,11.60000,11.70000,11065600
08/24/2009,0000,11.95000,12.15000,11.75000,11.80000,7029900
08/25/2009,0000,11.80000,11.90000,11.40000,11.40000,7735400
08/26/2009,0000,11.40000,11.50000,10.65000,10.70000,13556200
08/27/2009,0000,10.40000,10.90000,10.30000,10.50000,5968600
08/28/2009,0000,10.60000,10.80000,10.50000,10.50000,5591100
08/31/2009,0000,10.70000,10.95000,10.55000,10.95000,8870100
09/01/2009,0000,10.95000,11.40000,10.85000,11.30000,6676700
09/02/2009,0000,11.30000,11.65000,11.20000,11.40000,7320300
09/03/2009,0000,11.40000,11.60000,11.25000,11.30000,5557800
09/04/2009,0000,11.40000,12.00000,11.30000,11.65000,10807900
09/07/2009,0000,11.75000,11.95000,11.65000,11.70000,6198300
09/08/2009,0000,11.70000,11.95000,11.55000,11.55000,8177300
09/09/2009,0000,11.60000,11.75000,11.25000,11.30000,6661400
09/10/2009,0000,11.55000,12.05000,11.55000,12.05000,23264300
09/11/2009,0000,12.00000,12.40000,11.70000,12.05000,17250700
09/14/2009,0000,12.10000,12.30000,12.00000,12.10000,9377500
09/15/2009,0000,12.15000,12.90000,12.05000,12.90000,26235400
09/16/2009,0000,13.05000,13.60000,13.00000,13.20000,31263700
09/17/2009,0000,13.60000,14.00000,13.40000,13.45000,27831100
09/18/2009,0000,13.40000,13.85000,13.15000,13.80000,20775700
09/21/2009,0000,14.00000,14.55000,14.00000,14.40000,25558000
09/22/2009,0000,14.60000,14.60000,13.85000,13.85000,23133300
09/23/2009,0000,14.30000,14.45000,13.70000,13.70000,22746300
09/24/2009,0000,13.85000,14.10000,13.60000,13.75000,11033900
09/25/2009,0000,13.55000,13.70000,13.30000,13.40000,11862900
09/28/2009,0000,13.40000,13.90000,13.20000,13.65000,8912300
09/29/2009,0000,13.90000,13.95000,13.30000,13.30000,11453600
09/30/2009,0000,13.45000,13.65000,13.25000,13.30000,11181200
10/01/2009,0000,13.50000,13.85000,13.05000,13.70000,16974000
10/02/2009,0000,13.50000,13.65000,13.30000,13.35000,11219200
10/05/2009,0000,13.50000,13.60000,13.35000,13.35000,7163500
10/06/2009,0000,13.55000,14.05000,13.35000,13.70000,18925000
10/07/2009,0000,13.90000,13.95000,13.45000,13.45000,11581400
10/08/2009,0000,13.50000,13.55000,12.95000,13.00000,14428500
10/09/2009,0000,13.10000,13.20000,12.60000,12.90000,11907700
10/12/2009,0000,13.10000,13.40000,13.00000,13.30000,9172600
10/13/2009,0000,13.20000,13.95000,13.00000,13.80000,17508900
10/14/2009,0000,13.80000,14.10000,13.70000,13.75000,18632500
10/15/2009,0000,13.90000,14.10000,13.75000,13.85000,24527300
10/16/2009,0000,13.85000,14.45000,13.85000,14.40000,42370500
10/19/2009,0000,14.55000,15.40000,14.55000,15.40000,118656000
11/06/2009,0000,28.25000,28.25000,27.15000,27.15000,16795000
11/09/2009,0000,25.25000,25.25000,25.25000,25.25000,11016000
11/10/2009,0000,24.80000,27.00000,24.80000,26.50000,47930000
11/11/2009,0000,26.10000,26.20000,25.00000,25.60000,24502000
11/12/2009,0000,25.60000,25.90000,24.85000,25.10000,14371000
11/13/2009,0000,25.00000,25.65000,25.00000,25.10000,10594000
11/16/2009,0000,25.10000,25.30000,24.80000,25.00000,10227000
11/17/2009,0000,25.30000,25.80000,25.20000,25.30000,15813000
11/18/2009,0000,25.40000,26.00000,25.10000,25.55000,15635000
11/19/2009,0000,25.70000,27.30000,25.60000,26.60000,36650000
11/20/2009,0000,26.70000,26.85000,25.90000,26.10000,14708000
11/23/2009,0000,26.10000,26.40000,25.60000,25.70000,10912000
11/24/2009,0000,26.15000,26.60000,25.90000,25.90000,10551000
11/25/2009,0000,25.90000,26.20000,25.65000,25.70000,10093000
11/26/2009,0000,25.80000,26.00000,25.20000,25.30000,13033000
11/27/2009,0000,24.90000,25.10000,23.65000,23.80000,19619000
11/30/2009,0000,24.40000,24.40000,23.60000,23.80000,11147000
12/01/2009,0000,23.90000,24.80000,23.70000,24.70000,11848000
12/02/2009,0000,25.00000,25.10000,24.60000,24.65000,12832000
12/03/2009,0000,25.00000,25.60000,24.85000,25.30000,14379000
12/04/2009,0000,25.20000,25.40000,24.50000,24.50000,10893000
12/07/2009,0000,22.80000,24.50000,22.80000,24.20000,21020000
12/08/2009,0000,23.85000,23.90000,23.40000,23.60000,10039000
12/09/2009,0000,23.65000,23.85000,23.60000,23.60000,6501000
12/11/2009,0000,23.30000,23.40000,22.70000,22.85000,15779000
12/14/2009,0000,23.05000,23.35000,22.85000,23.00000,7656000
12/15/2009,0000,23.10000,23.20000,22.30000,22.30000,12143000
12/16/2009,0000,22.50000,23.85000,22.30000,23.85000,23743000
12/17/2009,0000,23.85000,23.85000,23.00000,23.00000,15028000
12/18/2009,0000,22.70000,23.20000,22.70000,23.05000,4547000
12/21/2009,0000,23.20000,23.60000,23.10000,23.15000,6136000
12/22/2009,0000,23.30000,23.50000,23.20000,23.20000,5251000
12/23/2009,0000,23.40000,23.90000,23.25000,23.55000,11411000
12/25/2009,0000,23.50000,23.75000,23.30000,23.45000,7392000
04/02/2007,0000,18.50000,18.70000,18.20000,18.20000,8656700
04/03/2007,0000,18.20000,18.75000,18.20000,18.75000,8275500
04/04/2007,0000,18.70000,18.70000,18.20000,18.25000,7286000
04/09/2007,0000,18.40000,18.50000,18.00000,18.10000,6823000
04/10/2007,0000,18.10000,18.75000,17.90000,18.70000,9643600
04/11/2007,0000,18.95000,19.10000,18.60000,18.60000,24293400
04/12/2007,0000,18.50000,18.80000,18.40000,18.60000,6705200
04/13/2007,0000,18.75000,18.95000,18.20000,18.20000,10448800
04/16/2007,0000,18.60000,18.65000,18.05000,18.15000,6625500
04/17/2007,0000,18.25000,18.30000,17.60000,17.65000,8838400
04/18/2007,0000,17.80000,18.10000,17.80000,17.95000,5943800
04/19/2007,0000,18.00000,18.15000,17.80000,17.80000,4078900
04/20/2007,0000,17.85000,18.20000,17.85000,17.85000,6609100
04/23/2007,0000,17.95000,18.15000,17.80000,17.80000,3801100
04/24/2007,0000,17.80000,18.00000,17.60000,17.65000,5586300
04/25/2007,0000,17.85000,18.35000,17.85000,18.00000,12329100
04/26/2007,0000,18.20000,18.20000,17.90000,17.90000,4292700
04/27/2007,0000,18.00000,18.10000,17.75000,17.85000,3853400
04/30/2007,0000,17.65000,17.75000,17.25000,17.30000,5171900
05/02/2007,0000,18.50000,18.50000,18.15000,18.50000,27759800
05/03/2007,0000,18.65000,18.65000,17.80000,18.00000,14656100
05/04/2007,0000,18.00000,18.55000,18.00000,18.35000,12312700
05/07/2007,0000,18.40000,18.70000,18.30000,18.40000,10201700
05/08/2007,0000,18.40000,18.55000,18.25000,18.30000,8249700
05/09/2007,0000,18.45000,18.55000,18.20000,18.20000,7641900
05/10/2007,0000,18.45000,19.10000,18.40000,18.90000,27279800
05/11/2007,0000,18.70000,18.85000,18.50000,18.55000,6440700
05/14/2007,0000,18.70000,18.80000,18.40000,18.45000,7674100
05/15/2007,0000,18.45000,18.60000,18.25000,18.25000,4539300
05/16/2007,0000,18.30000,18.70000,18.30000,18.70000,8294000
05/17/2007,0000,18.90000,18.95000,18.50000,18.50000,7102300
05/18/2007,0000,18.60000,18.60000,18.35000,18.35000,2911400
05/21/2007,0000,18.40000,18.55000,18.35000,18.40000,4414200
05/22/2007,0000,18.45000,18.50000,18.20000,18.50000,7587000
05/23/2007,0000,18.55000,19.00000,18.50000,19.00000,19601400
05/24/2007,0000,19.10000,19.20000,18.75000,18.75000,18089200
05/25/2007,0000,18.70000,19.15000,18.55000,18.85000,16671500
05/28/2007,0000,19.25000,19.50000,18.90000,18.90000,18558100
05/29/2007,0000,19.10000,19.30000,18.80000,18.95000,12205000
05/30/2007,0000,19.00000,19.35000,19.00000,19.00000,14503500
05/31/2007,0000,19.30000,19.40000,19.05000,19.10000,10875500
06/01/2007,0000,19.25000,20.10000,19.20000,19.65000,41516200
06/04/2007,0000,19.85000,20.70000,19.80000,20.50000,41648200
06/05/2007,0000,20.35000,20.35000,19.55000,19.55000,24316600
06/06/2007,0000,19.55000,19.85000,19.05000,19.15000,17981500
06/07/2007,0000,19.20000,19.65000,19.20000,19.55000,13475900
06/08/2007,0000,19.40000,19.60000,19.20000,19.55000,9123000
06/11/2007,0000,19.55000,19.75000,19.20000,19.20000,10397100
06/12/2007,0000,19.40000,19.90000,19.40000,19.60000,21440500
06/13/2007,0000,19.75000,19.85000,19.20000,19.40000,11338500
06/14/2007,0000,19.65000,19.70000,19.25000,19.25000,8676300
06/15/2007,0000,19.35000,19.50000,19.00000,19.05000,8345700
06/20/2007,0000,19.10000,19.25000,18.65000,18.70000,9281400
06/21/2007,0000,18.75000,19.15000,18.75000,19.00000,8529500
06/22/2007,0000,19.20000,19.35000,19.05000,19.15000,7939700
06/25/2007,0000,19.10000,19.25000,19.00000,19.00000,7530500
06/26/2007,0000,19.00000,19.15000,18.60000,18.60000,7575900
06/27/2007,0000,18.60000,18.80000,18.45000,18.50000,10133100
06/28/2007,0000,18.60000,19.00000,18.60000,18.70000,14097400
06/29/2007,0000,18.75000,18.90000,18.30000,18.40000,11273100
07/02/2007,0000,18.55000,18.60000,18.40000,18.55000,4870400
07/03/2007,0000,18.60000,18.70000,18.45000,18.45000,6152900
07/04/2007,0000,18.65000,19.20000,18.55000,19.00000,19810000
07/05/2007,0000,19.15000,19.20000,18.80000,18.90000,9398600
07/06/2007,0000,19.00000,19.25000,18.85000,18.95000,12227200
07/09/2007,0000,19.10000,19.35000,18.95000,19.05000,15941800
07/10/2007,0000,19.10000,19.30000,18.80000,18.95000,13997100
07/11/2007,0000,18.90000,19.40000,18.85000,19.20000,18831100
07/12/2007,0000,19.50000,20.20000,19.45000,19.50000,43493600
07/13/2007,0000,19.90000,19.95000,19.20000,19.20000,21146400
07/16/2007,0000,19.20000,19.40000,19.00000,19.05000,13361400
07/17/2007,0000,19.10000,19.25000,19.00000,19.05000,7295500
07/18/2007,0000,19.20000,19.60000,19.15000,19.25000,13586800
07/19/2007,0000,19.80000,20.55000,19.80000,20.55000,41172900
07/20/2007,0000,20.85000,20.90000,20.10000,20.10000,51462900
07/23/2007,0000,20.40000,21.50000,20.10000,21.30000,55342700
07/24/2007,0000,21.30000,22.00000,20.70000,20.80000,41329200
07/25/2007,0000,20.70000,21.20000,20.50000,20.70000,26719100
07/26/2007,0000,21.00000,21.40000,20.00000,20.00000,30153300
07/27/2007,0000,19.30000,19.80000,19.20000,19.25000,17892300
07/30/2007,0000,19.20000,19.95000,19.15000,19.65000,13054600
07/31/2007,0000,19.80000,20.20000,19.55000,19.60000,16830900
08/01/2007,0000,19.60000,19.90000,18.50000,18.50000,12824900
08/02/2007,0000,18.80000,19.05000,17.60000,18.55000,11755700
08/03/2007,0000,18.90000,19.15000,18.55000,18.55000,7619700
08/06/2007,0000,18.35000,18.65000,18.20000,18.35000,4856600
08/07/2007,0000,19.00000,19.35000,18.85000,19.10000,16665700
08/08/2007,0000,19.10000,19.25000,18.90000,19.10000,8838900
08/09/2007,0000,19.25000,19.30000,18.85000,18.85000,10499000
08/10/2007,0000,18.20000,18.60000,18.15000,18.30000,8140400
08/13/2007,0000,18.50000,18.55000,18.20000,18.20000,5098500
08/14/2007,0000,18.35000,18.65000,18.25000,18.30000,4459000
08/15/2007,0000,18.20000,18.45000,17.45000,17.70000,8530600
08/16/2007,0000,17.50000,17.70000,16.50000,16.50000,9306700
08/17/2007,0000,16.60000,16.90000,15.35000,15.65000,10673200
08/20/2007,0000,16.45000,16.70000,16.10000,16.70000,8710600
08/21/2007,0000,16.50000,16.60000,15.60000,15.70000,7325100
08/22/2007,0000,15.70000,15.95000,15.60000,15.95000,4027600
08/23/2007,0000,16.15000,16.60000,16.15000,16.30000,6026700
08/24/2007,0000,16.35000,16.80000,16.10000,16.50000,7501500
08/27/2007,0000,16.80000,16.80000,16.10000,16.10000,3982800
08/28/2007,0000,16.10000,16.75000,16.05000,16.75000,11581400
08/29/2007,0000,16.10000,16.40000,15.95000,16.10000,8969300
08/30/2007,0000,16.30000,16.40000,16.15000,16.20000,5090500
08/31/2007,0000,16.30000,16.50000,15.90000,16.20000,8698500
09/03/2007,0000,16.15000,16.45000,15.95000,16.20000,11158500
09/04/2007,0000,16.05000,16.10000,15.50000,15.60000,10098200
09/05/2007,0000,15.90000,15.95000,15.55000,15.60000,4861400
09/06/2007,0000,15.55000,15.75000,15.55000,15.60000,3664400
09/07/2007,0000,15.65000,15.80000,15.60000,15.70000,4216700
09/10/2007,0000,15.40000,15.55000,15.35000,15.40000,2891400
09/11/2007,0000,15.45000,15.60000,15.10000,15.15000,5147600
09/12/2007,0000,15.20000,15.50000,15.15000,15.30000,6835600
09/13/2007,0000,15.35000,15.45000,14.95000,14.95000,4179200
09/14/2007,0000,15.00000,15.15000,14.65000,14.75000,5359300
09/17/2007,0000,14.75000,14.90000,14.70000,14.75000,2687000
09/19/2007,0000,14.95000,15.00000,14.25000,14.50000,5251100
09/20/2007,0000,14.60000,14.65000,14.10000,14.30000,3567200
09/21/2007,0000,14.20000,14.70000,14.20000,14.65000,3923100
09/26/2007,0000,14.65000,15.15000,14.65000,15.15000,6217900
09/27/2007,0000,15.15000,15.40000,15.15000,15.40000,3708200
09/28/2007,0000,15.40000,15.45000,15.05000,15.05000,4092600
10/01/2007,0000,16.40000,16.50000,15.90000,15.90000,14783800
10/02/2007,0000,16.10000,16.40000,15.95000,16.05000,8314600
10/03/2007,0000,16.05000,16.15000,15.80000,15.85000,3601000
10/04/2007,0000,15.75000,15.95000,15.65000,15.90000,3632200
10/05/2007,0000,16.50000,17.00000,16.45000,17.00000,15299700
10/08/2007,0000,17.00000,17.10000,16.40000,16.45000,11771500
10/09/2007,0000,16.55000,16.70000,16.30000,16.55000,8373200
10/11/2007,0000,16.65000,16.70000,16.30000,16.30000,3381400
10/12/2007,0000,16.30000,16.40000,15.80000,15.90000,3853400
10/15/2007,0000,15.90000,16.05000,15.60000,15.75000,2132100
10/16/2007,0000,15.60000,16.40000,15.60000,16.20000,4598400
10/17/2007,0000,16.10000,16.45000,15.90000,16.05000,6715200
10/18/2007,0000,16.15000,16.40000,16.15000,16.25000,4487500
10/19/2007,0000,16.35000,16.40000,16.10000,16.15000,2574000
10/22/2007,0000,15.50000,15.80000,15.45000,15.60000,2928300
10/23/2007,0000,15.60000,16.10000,15.60000,16.10000,2941500
10/24/2007,0000,16.20000,16.35000,15.80000,15.85000,5182400
10/25/2007,0000,15.95000,16.25000,15.85000,16.10000,8881700
10/26/2007,0000,16.10000,16.20000,15.90000,15.90000,2843800
10/29/2007,0000,16.20000,16.25000,15.95000,16.00000,3688700
10/30/2007,0000,16.00000,16.10000,15.80000,15.85000,2529700
10/31/2007,0000,15.85000,15.95000,15.60000,15.70000,2576700
11/01/2007,0000,15.70000,15.70000,15.05000,15.10000,6084800
11/02/2007,0000,14.80000,14.95000,14.65000,14.90000,2870800
11/05/2007,0000,14.90000,15.40000,14.85000,15.20000,3005400
11/06/2007,0000,15.20000,15.35000,14.95000,15.20000,7760700
11/07/2007,0000,15.20000,15.25000,14.80000,14.90000,3277900
11/08/2007,0000,14.50000,14.55000,13.90000,13.90000,6009300
11/09/2007,0000,13.90000,14.05000,13.00000,13.25000,5285400
11/12/2007,0000,12.80000,12.90000,12.35000,12.35000,7863100
11/13/2007,0000,12.35000,12.85000,12.35000,12.85000,7784500
11/14/2007,0000,13.20000,13.40000,13.15000,13.15000,5091100
11/15/2007,0000,13.15000,13.45000,12.90000,13.15000,5955400
11/16/2007,0000,12.90000,13.40000,12.85000,13.35000,4481700
11/19/2007,0000,13.50000,13.90000,13.25000,13.60000,6878900
11/20/2007,0000,13.45000,13.70000,13.10000,13.70000,5430100
11/21/2007,0000,13.55000,13.70000,13.00000,13.00000,3846500
11/22/2007,0000,13.10000,13.90000,13.05000,13.65000,15637600
11/23/2007,0000,13.50000,13.70000,13.20000,13.25000,6500300
11/26/2007,0000,13.50000,13.55000,13.20000,13.40000,2926700
11/27/2007,0000,13.10000,13.35000,12.80000,13.10000,5325500
11/28/2007,0000,13.10000,13.40000,12.65000,12.65000,4161200
11/29/2007,0000,13.00000,13.10000,12.70000,12.85000,3918300
11/30/2007,0000,12.95000,13.15000,12.85000,12.95000,3453200
12/03/2007,0000,13.10000,13.40000,13.00000,13.00000,3132700
12/04/2007,0000,13.10000,13.25000,13.05000,13.20000,2557700
12/05/2007,0000,13.10000,13.60000,13.05000,13.45000,6096900
12/06/2007,0000,13.60000,13.70000,13.15000,13.15000,4628500
12/07/2007,0000,13.25000,13.40000,13.00000,13.00000,3052900
12/10/2007,0000,13.00000,13.15000,12.90000,12.90000,1719700
12/11/2007,0000,13.00000,13.10000,12.85000,12.95000,1698600
12/12/2007,0000,12.75000,12.95000,12.65000,12.85000,2324800
12/13/2007,0000,12.85000,13.00000,12.25000,12.30000,3068200
12/14/2007,0000,12.35000,12.50000,11.45000,11.45000,9449300
12/17/2007,0000,11.05000,11.70000,10.65000,10.65000,8779200
12/18/2007,0000,10.30000,10.90000,9.95000,10.90000,13742600
12/19/2007,0000,11.00000,11.20000,10.95000,10.95000,4963300
12/20/2007,0000,11.05000,11.15000,10.25000,10.30000,4009700
12/21/2007,0000,10.30000,10.50000,10.20000,10.50000,4076800
12/24/2007,0000,10.65000,11.00000,10.65000,10.75000,4836000
12/25/2007,0000,10.80000,11.35000,10.70000,11.20000,5294400
12/26/2007,0000,11.10000,11.10000,10.90000,10.90000,2826400
12/27/2007,0000,10.90000,11.30000,10.90000,11.20000,5173400
12/28/2007,0000,11.10000,11.40000,11.05000,11.25000,5180300
12/31/2007,0000,11.35000,11.40000,11.15000,11.30000,3610000
01/02/2008,0000,11.30000,11.80000,11.20000,11.35000,7533700
01/03/2008,0000,11.15000,11.45000,11.10000,11.10000,4117400
01/04/2008,0000,11.10000,11.30000,11.10000,11.15000,2925700
01/07/2008,0000,10.70000,10.80000,10.40000,10.40000,4878300
01/08/2008,0000,10.40000,10.55000,10.15000,10.20000,3905100
01/09/2008,0000,10.00000,10.60000,9.99000,10.55000,4754200
01/10/2008,0000,10.70000,10.80000,10.40000,10.45000,2649000
01/11/2008,0000,10.55000,10.70000,10.45000,10.50000,2517500
01/14/2008,0000,10.80000,10.80000,10.45000,10.50000,1921400
01/15/2008,0000,10.65000,11.20000,10.60000,10.75000,6416400
01/16/2008,0000,10.60000,10.90000,10.45000,10.50000,3838100
01/17/2008,0000,10.70000,10.85000,10.45000,10.80000,3876600
01/18/2008,0000,10.70000,11.25000,10.55000,11.20000,5099000
01/21/2008,0000,11.15000,11.25000,10.85000,10.90000,3434200
01/22/2008,0000,10.20000,10.40000,10.15000,10.15000,3095200
01/23/2008,0000,10.15000,10.35000,9.44000,9.44000,6836700
01/24/2008,0000,9.60000,9.90000,9.30000,9.50000,4119500
01/25/2008,0000,9.79000,10.15000,9.78000,10.10000,4388800
01/28/2008,0000,9.92000,9.97000,9.55000,9.55000,1953600
01/29/2008,0000,9.61000,9.80000,9.55000,9.75000,1738200
01/30/2008,0000,9.80000,9.82000,9.51000,9.51000,1915100
01/31/2008,0000,9.53000,9.61000,9.11000,9.25000,2316900
02/01/2008,0000,9.31000,9.38000,9.25000,9.30000,1802600
02/12/2008,0000,9.25000,9.40000,9.11000,9.13000,2036000
02/13/2008,0000,9.16000,9.35000,9.11000,9.11000,1448800
02/14/2008,0000,9.40000,9.74000,9.38000,9.74000,3666500
02/15/2008,0000,9.61000,9.98000,9.60000,9.89000,2889800
02/18/2008,0000,9.98000,10.20000,9.90000,10.05000,3286800
02/19/2008,0000,10.10000,10.20000,10.00000,10.20000,4121600
02/20/2008,0000,10.15000,10.35000,9.95000,9.95000,6084300
02/21/2008,0000,10.15000,10.20000,10.05000,10.10000,2411900
02/22/2008,0000,10.00000,10.25000,9.96000,10.10000,4362400
02/25/2008,0000,10.30000,10.40000,10.10000,10.10000,3829600
02/26/2008,0000,10.20000,10.30000,10.00000,10.05000,2951000
02/27/2008,0000,10.25000,10.75000,10.25000,10.75000,19301000
02/29/2008,0000,10.55000,10.85000,10.50000,10.75000,7636100
03/03/2008,0000,10.35000,10.45000,10.20000,10.25000,3927300
03/04/2008,0000,10.25000,10.60000,10.25000,10.30000,8526300
03/05/2008,0000,10.35000,10.50000,10.25000,10.30000,6679900
03/06/2008,0000,10.40000,10.75000,10.35000,10.65000,8317800
03/07/2008,0000,10.50000,10.90000,10.45000,10.65000,7527300
03/10/2008,0000,10.75000,10.80000,10.50000,10.55000,3404100
03/11/2008,0000,10.45000,10.60000,10.40000,10.50000,2028600
03/12/2008,0000,10.75000,10.90000,10.55000,10.55000,4912100
03/13/2008,0000,10.55000,10.65000,10.20000,10.20000,2812200
03/14/2008,0000,10.45000,10.60000,10.05000,10.10000,5330300
03/17/2008,0000,9.67000,9.88000,9.41000,9.50000,3302200
03/18/2008,0000,9.50000,9.59000,9.28000,9.41000,2524400
03/19/2008,0000,9.59000,9.74000,9.47000,9.58000,3182300
03/20/2008,0000,9.53000,9.61000,9.36000,9.42000,3119500
03/21/2008,0000,9.50000,9.60000,9.48000,9.55000,3179700
03/24/2008,0000,10.00000,10.00000,9.72000,9.83000,4357100
03/25/2008,0000,9.90000,10.15000,9.73000,9.73000,4688200
03/26/2008,0000,9.90000,9.93000,9.72000,9.74000,2304200
03/27/2008,0000,9.70000,9.72000,9.52000,9.55000,2444700
03/28/2008,0000,9.50000,9.67000,9.50000,9.63000,2200700
03/31/2008,0000,9.63000,9.68000,9.55000,9.60000,2216600
04/01/2008,0000,9.65000,9.99000,9.65000,9.81000,3663300
04/02/2008,0000,9.98000,10.15000,9.98000,10.10000,5044600
04/03/2008,0000,10.20000,10.25000,10.05000,10.10000,3034500
04/07/2008,0000,10.20000,10.20000,9.99000,10.10000,2782600
04/08/2008,0000,10.15000,10.20000,10.00000,10.00000,1906100
04/09/2008,0000,10.10000,10.15000,9.95000,9.95000,2137900
04/10/2008,0000,9.94000,10.05000,9.94000,10.00000,1877600
04/11/2008,0000,10.10000,10.35000,10.10000,10.20000,6450700
04/14/2008,0000,10.15000,10.20000,9.95000,9.96000,2938900
04/15/2008,0000,9.96000,10.45000,9.96000,10.25000,8157800
04/16/2008,0000,10.40000,10.50000,10.25000,10.30000,4204500
04/17/2008,0000,10.50000,10.95000,10.45000,10.70000,12085700
04/18/2008,0000,10.90000,10.90000,10.55000,10.75000,4369300
04/21/2008,0000,10.90000,11.25000,10.80000,11.00000,10857000
04/22/2008,0000,11.05000,11.10000,10.80000,10.80000,4283700
04/23/2008,0000,10.90000,11.15000,10.75000,10.85000,7428100
04/24/2008,0000,10.90000,11.00000,10.60000,10.65000,3182300
04/25/2008,0000,10.75000,10.90000,10.65000,10.70000,3420400
04/28/2008,0000,10.70000,10.80000,10.40000,10.45000,2192800
04/29/2008,0000,10.40000,10.70000,10.25000,10.30000,3049800
04/30/2008,0000,10.30000,10.45000,10.25000,10.25000,1598300
05/02/2008,0000,10.40000,10.60000,10.40000,10.50000,3289500
05/05/2008,0000,10.60000,11.10000,10.50000,10.85000,6850400
05/06/2008,0000,11.00000,11.10000,10.85000,10.95000,6366200
05/07/2008,0000,11.05000,11.05000,10.75000,10.80000,4373500
05/08/2008,0000,10.70000,10.95000,10.65000,10.85000,2749900
05/09/2008,0000,10.85000,11.20000,10.85000,10.95000,7998800
05/12/2008,0000,10.95000,11.10000,10.80000,10.85000,4058300
05/13/2008,0000,10.95000,11.25000,10.90000,11.10000,8571700
05/14/2008,0000,11.20000,11.20000,10.95000,11.00000,3968000
05/15/2008,0000,11.05000,11.55000,11.00000,11.45000,15668300
05/16/2008,0000,11.60000,11.65000,11.30000,11.40000,8543800
05/19/2008,0000,11.50000,11.50000,11.15000,11.20000,5093700
05/20/2008,0000,11.30000,11.35000,11.00000,11.00000,5025100
05/21/2008,0000,11.00000,11.15000,10.85000,10.90000,4943200
05/22/2008,0000,10.80000,11.00000,10.75000,10.95000,3122600
05/23/2008,0000,10.95000,11.10000,10.60000,10.60000,4466400
05/26/2008,0000,10.60000,10.70000,10.30000,10.30000,2879700
05/27/2008,0000,10.35000,10.55000,10.35000,10.50000,1517500
05/28/2008,0000,10.55000,10.70000,10.40000,10.65000,2923000
05/29/2008,0000,10.75000,11.10000,10.75000,10.80000,6602800
05/30/2008,0000,11.10000,11.20000,10.75000,10.90000,5870400
06/02/2008,0000,10.90000,11.00000,10.70000,10.80000,3560400
06/03/2008,0000,10.70000,10.90000,10.60000,10.80000,2510700
06/04/2008,0000,10.80000,10.80000,10.35000,10.55000,5593700
06/05/2008,0000,10.55000,10.65000,10.35000,10.60000,2331100
06/06/2008,0000,10.90000,11.30000,10.70000,11.15000,11315300
06/09/2008,0000,10.85000,11.00000,10.80000,10.85000,4386200
06/10/2008,0000,10.85000,11.10000,10.65000,10.65000,4724100
06/11/2008,0000,10.70000,10.80000,10.40000,10.40000,3158000
06/12/2008,0000,10.20000,10.30000,9.69000,9.69000,4392500
06/13/2008,0000,9.88000,10.00000,9.72000,9.76000,2255100
06/16/2008,0000,9.95000,10.10000,9.82000,9.82000,2561900
06/17/2008,0000,9.94000,9.94000,9.71000,9.78000,1866000
06/18/2008,0000,10.30000,10.45000,10.15000,10.45000,2689100
06/19/2008,0000,10.60000,10.80000,10.40000,10.40000,11998600
06/20/2008,0000,10.45000,10.55000,10.00000,10.00000,4640100
06/23/2008,0000,9.80000,10.15000,9.80000,10.00000,2488500
06/24/2008,0000,10.10000,10.15000,9.70000,9.70000,2900900
06/25/2008,0000,9.70000,10.10000,9.60000,10.05000,3390300
06/26/2008,0000,10.05000,10.25000,9.84000,9.84000,3021200
06/27/2008,0000,9.20000,9.50000,9.16000,9.16000,4262600
06/30/2008,0000,9.28000,9.28000,8.55000,8.58000,4204000
07/01/2008,0000,8.50000,8.75000,8.09000,8.09000,3913100
07/02/2008,0000,8.02000,8.65000,8.02000,8.63000,4313300
07/03/2008,0000,8.21000,8.99000,8.21000,8.99000,3769400
07/04/2008,0000,9.09000,9.09000,8.56000,8.96000,2862300
07/07/2008,0000,8.86000,8.93000,8.57000,8.76000,1644200
07/08/2008,0000,8.74000,9.00000,8.20000,8.28000,2883400
07/09/2008,0000,8.35000,8.72000,8.31000,8.31000,2601500
07/10/2008,0000,8.30000,8.60000,8.22000,8.35000,3806900
07/11/2008,0000,8.49000,8.65000,8.40000,8.56000,2536500
07/14/2008,0000,8.56000,8.68000,8.50000,8.54000,2105100
07/15/2008,0000,8.40000,8.49000,7.95000,7.95000,3960100
07/16/2008,0000,8.06000,8.06000,7.40000,7.40000,5222000
07/17/2008,0000,7.65000,7.90000,7.62000,7.90000,5045100
07/18/2008,0000,8.04000,8.04000,7.35000,7.35000,4323300
07/21/2008,0000,7.37000,7.65000,7.37000,7.59000,4451100
07/22/2008,0000,7.50000,7.64000,7.45000,7.57000,2033900
07/23/2008,0000,7.70000,8.09000,7.70000,8.05000,5008700
07/24/2008,0000,8.12000,8.15000,7.96000,8.03000,3546600
07/25/2008,0000,7.80000,7.95000,7.73000,7.85000,2317400
07/29/2008,0000,7.51000,7.70000,7.51000,7.56000,2332700
07/30/2008,0000,7.70000,7.92000,7.70000,7.81000,3121600
07/31/2008,0000,7.98000,7.98000,7.61000,7.61000,2439400
08/01/2008,0000,7.60000,7.61000,7.36000,7.50000,2459400
08/04/2008,0000,7.50000,7.58000,7.48000,7.50000,1777800
08/05/2008,0000,7.58000,7.69000,7.51000,7.55000,4228300
08/06/2008,0000,7.79000,8.07000,7.77000,8.07000,9524800
08/07/2008,0000,8.05000,8.38000,8.00000,8.10000,6262700
08/08/2008,0000,8.20000,8.63000,8.10000,8.50000,6971900
08/11/2008,0000,8.70000,8.84000,8.50000,8.50000,3953200
08/12/2008,0000,8.50000,8.61000,8.42000,8.42000,3707700
08/13/2008,0000,8.42000,8.80000,8.42000,8.76000,5383100
08/14/2008,0000,8.76000,8.76000,8.51000,8.67000,3435700
08/15/2008,0000,8.74000,8.74000,8.34000,8.36000,3867700
08/18/2008,0000,8.36000,8.55000,8.05000,8.05000,3248300
08/19/2008,0000,7.80000,8.05000,7.80000,7.97000,1849100
08/20/2008,0000,7.90000,8.04000,7.83000,8.01000,2560800
08/21/2008,0000,8.05000,8.06000,7.81000,7.82000,1563400
08/22/2008,0000,7.89000,7.94000,7.67000,7.73000,2281500
08/25/2008,0000,7.82000,7.94000,7.77000,7.77000,1867000
08/26/2008,0000,7.77000,7.88000,7.70000,7.78000,1120900
08/27/2008,0000,7.81000,7.94000,7.80000,7.89000,1893400
08/28/2008,0000,7.85000,7.94000,7.74000,7.87000,2143700
08/29/2008,0000,7.91000,7.93000,7.83000,7.83000,1907100
09/01/2008,0000,7.79000,7.83000,7.29000,7.29000,4199800
09/02/2008,0000,7.01000,7.11000,6.78000,6.78000,4932700
09/03/2008,0000,6.53000,6.62000,6.31000,6.31000,11157400
09/04/2008,0000,6.10000,6.20000,5.87000,5.87000,8405900
09/05/2008,0000,5.52000,5.80000,5.46000,5.47000,6925900
09/08/2008,0000,5.67000,5.85000,5.67000,5.85000,2538100
09/09/2008,0000,5.75000,5.75000,5.45000,5.46000,3673300
09/10/2008,0000,5.21000,5.79000,5.21000,5.79000,3649100
09/11/2008,0000,5.77000,5.77000,5.45000,5.49000,2625800
09/12/2008,0000,5.50000,5.68000,5.34000,5.68000,3167500
09/15/2008,0000,5.58000,5.58000,5.29000,5.29000,3171200
09/16/2008,0000,4.92000,4.92000,4.92000,4.92000,840000
09/17/2008,0000,4.82000,5.07000,4.58000,4.58000,5228900
09/18/2008,0000,4.26000,4.26000,4.26000,4.26000,1185300
09/19/2008,0000,4.12000,4.55000,4.12000,4.55000,9200600
09/22/2008,0000,4.69000,4.86000,4.60000,4.86000,3583100
09/23/2008,0000,4.76000,5.20000,4.65000,5.20000,6100100
09/24/2008,0000,5.36000,5.56000,5.25000,5.56000,6450200
09/25/2008,0000,5.94000,5.94000,5.75000,5.94000,13145400
09/26/2008,0000,6.10000,6.10000,5.53000,5.53000,10328400
09/30/2008,0000,5.15000,5.50000,5.15000,5.39000,7787100
10/01/2008,0000,5.60000,5.76000,5.55000,5.68000,7651900
10/02/2008,0000,5.68000,5.90000,5.38000,5.45000,3632200
10/03/2008,0000,5.16000,5.70000,5.16000,5.70000,2725000
10/06/2008,0000,5.55000,5.55000,5.31000,5.31000,1961500
10/07/2008,0000,4.97000,5.30000,4.97000,5.26000,2350100
10/08/2008,0000,5.00000,5.18000,4.90000,4.90000,2212300
10/09/2008,0000,4.70000,4.90000,4.56000,4.56000,3286800
10/13/2008,0000,4.41000,4.45000,4.41000,4.41000,1156300
10/14/2008,0000,4.71000,4.71000,4.71000,4.71000,1456700
10/15/2008,0000,4.71000,4.84000,4.65000,4.80000,1985800
10/16/2008,0000,4.64000,4.64000,4.64000,4.64000,392800
10/17/2008,0000,4.64000,4.75000,4.48000,4.48000,2199700
10/20/2008,0000,4.33000,4.57000,4.33000,4.56000,1867500
10/21/2008,0000,4.84000,4.87000,4.66000,4.78000,4151200
10/22/2008,0000,4.65000,4.85000,4.62000,4.62000,2649000
10/23/2008,0000,4.46000,4.46000,4.46000,4.46000,264000
10/24/2008,0000,4.31000,4.31000,4.31000,4.31000,319400
10/27/2008,0000,4.01000,4.01000,4.01000,4.01000,874900
10/28/2008,0000,3.73000,4.01000,3.73000,3.91000,6569500
10/29/2008,0000,4.18000,4.18000,3.65000,3.70000,6516700
10/30/2008,0000,3.78000,3.95000,3.78000,3.95000,1704400
10/31/2008,0000,4.22000,4.22000,4.01000,4.20000,3654300
11/03/2008,0000,4.48000,4.48000,4.16000,4.38000,3357100
11/04/2008,0000,4.38000,4.56000,4.30000,4.52000,3643800
11/05/2008,0000,4.36000,4.49000,4.22000,4.28000,5876200
11/06/2008,0000,4.00000,4.15000,4.00000,4.01000,2343800
11/07/2008,0000,3.82000,4.28000,3.82000,4.24000,2013800
11/10/2008,0000,4.25000,4.31000,4.18000,4.22000,1499000
11/11/2008,0000,4.02000,4.15000,3.99000,4.02000,1247100
11/12/2008,0000,4.02000,4.16000,3.95000,4.00000,1107700
11/13/2008,0000,3.72000,3.81000,3.72000,3.72000,2491700
11/14/2008,0000,3.89000,3.89000,3.55000,3.59000,1872800
11/17/2008,0000,3.42000,3.84000,3.42000,3.84000,2652200
11/18/2008,0000,3.80000,3.83000,3.58000,3.59000,2003200
11/19/2008,0000,3.50000,3.58000,3.45000,3.51000,1972100
11/20/2008,0000,3.31000,3.40000,3.27000,3.27000,2200200
11/21/2008,0000,3.07000,3.45000,3.07000,3.45000,2130500
11/24/2008,0000,3.50000,3.54000,3.37000,3.40000,1520100
11/25/2008,0000,3.63000,3.63000,3.49000,3.53000,1900800
11/26/2008,0000,3.53000,3.61000,3.46000,3.55000,1013700
11/27/2008,0000,3.63000,3.76000,3.59000,3.76000,2524400
11/28/2008,0000,3.76000,3.76000,3.61000,3.69000,2182200
12/01/2008,0000,3.63000,3.89000,3.63000,3.81000,2372800
12/02/2008,0000,3.60000,3.65000,3.55000,3.56000,1447800
12/03/2008,0000,3.60000,3.66000,3.36000,3.48000,2492200
12/04/2008,0000,3.50000,3.59000,3.40000,3.48000,1110400
12/05/2008,0000,3.41000,3.57000,3.40000,3.50000,1419800
12/08/2008,0000,3.50000,3.72000,3.49000,3.68000,3417300
12/09/2008,0000,3.66000,3.72000,3.62000,3.62000,2362800
12/10/2008,0000,3.65000,3.85000,3.62000,3.85000,3333800
12/11/2008,0000,3.84000,3.95000,3.71000,3.90000,3490700
12/12/2008,0000,3.80000,3.94000,3.69000,3.84000,2353300
12/15/2008,0000,3.84000,4.00000,3.84000,3.92000,1729200
12/16/2008,0000,3.89000,3.92000,3.80000,3.84000,1672200
12/17/2008,0000,3.98000,4.08000,3.92000,3.95000,3037600
12/18/2008,0000,4.22000,4.22000,4.15000,4.22000,6147100
12/19/2008,0000,4.19000,4.51000,4.19000,4.50000,8888000
12/22/2008,0000,4.55000,4.57000,4.19000,4.22000,5404200
12/23/2008,0000,4.20000,4.22000,4.03000,4.20000,3350200
12/24/2008,0000,4.08000,4.29000,4.08000,4.26000,1633100
12/25/2008,0000,4.30000,4.42000,4.26000,4.40000,1374400
12/26/2008,0000,4.39000,4.70000,4.38000,4.65000,5284800
12/29/2008,0000,4.60000,4.70000,4.45000,4.66000,2514400
12/30/2008,0000,4.86000,4.86000,4.70000,4.81000,2670100
12/31/2008,0000,4.86000,4.86000,4.65000,4.72000,2381800
01/05/2009,0000,4.80000,4.93000,4.60000,4.88000,3417800
01/06/2009,0000,4.84000,4.88000,4.76000,4.84000,1665800
01/07/2009,0000,4.78000,4.94000,4.78000,4.93000,2523900
01/08/2009,0000,4.72000,4.82000,4.65000,4.75000,2165900
01/09/2009,0000,4.66000,4.78000,4.66000,4.77000,1665300
01/12/2009,0000,4.70000,4.83000,4.70000,4.77000,2687500
01/13/2009,0000,4.74000,4.86000,4.70000,4.86000,2308400
01/14/2009,0000,4.86000,4.97000,4.86000,4.90000,2244000
01/15/2009,0000,4.72000,4.88000,4.66000,4.83000,2924100
01/16/2009,0000,4.89000,4.90000,4.83000,4.89000,4333900
01/19/2009,0000,5.11000,5.14000,5.00000,5.12000,1486300
01/20/2009,0000,5.00000,5.15000,5.00000,5.01000,2034900
01/21/2009,0000,4.83000,5.10000,4.82000,4.99000,2263000
02/02/2009,0000,4.82000,4.97000,4.82000,4.95000,1286200
02/03/2009,0000,4.94000,5.15000,4.92000,5.08000,1119300
02/04/2009,0000,5.08000,5.20000,5.07000,5.20000,2772000
02/05/2009,0000,5.20000,5.56000,5.15000,5.55000,5171900
02/06/2009,0000,5.60000,5.85000,5.45000,5.55000,8823100
02/09/2009,0000,5.60000,5.70000,5.22000,5.25000,3906700
02/10/2009,0000,5.25000,5.35000,5.25000,5.28000,1813700
02/11/2009,0000,5.16000,5.35000,5.11000,5.34000,2680200
02/12/2009,0000,5.34000,5.34000,5.12000,5.20000,2164300
02/13/2009,0000,5.15000,5.44000,5.15000,5.42000,2547600
02/16/2009,0000,5.42000,5.47000,5.26000,5.30000,1519600
02/17/2009,0000,5.30000,5.37000,4.93000,4.96000,2590400
02/18/2009,0000,4.75000,4.93000,4.75000,4.88000,956200
02/19/2009,0000,5.04000,5.22000,4.88000,5.22000,3070900
02/20/2009,0000,5.23000,5.58000,5.23000,5.58000,8006800
02/23/2009,0000,5.71000,5.97000,5.68000,5.97000,10606700
02/24/2009,0000,6.11000,6.24000,5.90000,6.05000,12300100
02/25/2009,0000,6.20000,6.29000,5.80000,5.90000,8323000
02/26/2009,0000,5.96000,6.20000,5.80000,5.95000,5486000
02/27/2009,0000,5.94000,6.15000,5.85000,5.98000,5256300
03/02/2009,0000,5.98000,6.39000,5.91000,6.39000,10136200
03/03/2009,0000,6.50000,6.61000,5.95000,6.35000,9843700
03/04/2009,0000,6.79000,6.79000,6.71000,6.79000,10860200
03/05/2009,0000,6.82000,7.26000,6.70000,7.00000,20734000
03/06/2009,0000,6.90000,7.39000,6.75000,7.10000,11114100
03/09/2009,0000,7.59000,7.59000,7.20000,7.59000,11937300
03/10/2009,0000,7.59000,8.00000,7.40000,7.70000,12500200
03/11/2009,0000,7.88000,7.90000,7.21000,7.21000,14410000
03/12/2009,0000,7.25000,7.70000,7.25000,7.56000,9238100
03/13/2009,0000,7.75000,7.76000,7.30000,7.35000,10188000
03/16/2009,0000,7.40000,7.45000,7.10000,7.15000,9842700
03/17/2009,0000,7.26000,7.35000,7.18000,7.26000,7860000
03/18/2009,0000,6.76000,6.76000,6.76000,6.76000,3255700
03/19/2009,0000,6.29000,6.76000,6.29000,6.43000,29089900
03/20/2009,0000,6.29000,6.40000,6.10000,6.10000,15280700
03/23/2009,0000,6.20000,6.52000,6.20000,6.52000,9218000
03/24/2009,0000,6.97000,6.97000,6.97000,6.97000,5356700
03/25/2009,0000,7.30000,7.45000,7.00000,7.45000,25632900
03/26/2009,0000,7.80000,7.97000,7.06000,7.95000,30759400
03/27/2009,0000,8.10000,8.42000,7.85000,8.12000,22703500
03/30/2009,0000,7.80000,8.00000,7.56000,7.56000,10807400
03/31/2009,0000,7.50000,7.55000,7.20000,7.20000,14119100
04/01/2009,0000,7.26000,7.63000,7.21000,7.50000,10521700
04/02/2009,0000,7.80000,7.84000,7.29000,7.39000,11198100
04/03/2009,0000,7.55000,7.81000,7.29000,7.66000,13598400
04/06/2009,0000,7.80000,7.80000,7.30000,7.35000,11194400
04/07/2009,0000,7.25000,7.50000,7.10000,7.25000,8761300
04/08/2009,0000,7.25000,7.55000,7.11000,7.55000,11679600
04/09/2009,0000,8.04000,8.07000,7.82000,8.07000,11924600
04/10/2009,0000,8.38000,8.63000,8.00000,8.63000,38106200
04/13/2009,0000,8.66000,9.20000,8.46000,8.80000,28814200
04/14/2009,0000,9.00000,9.20000,8.85000,9.04000,20686000
04/15/2009,0000,9.05000,9.20000,8.63000,8.80000,18489400
04/16/2009,0000,9.15000,9.41000,8.96000,9.41000,28299900
04/17/2009,0000,9.60000,10.05000,8.92000,9.80000,47773700
04/20/2009,0000,9.90000,10.00000,9.15000,9.50000,25305600
04/21/2009,0000,9.15000,9.88000,9.15000,9.80000,15681500
04/22/2009,0000,9.80000,9.87000,9.32000,9.50000,20169600
04/23/2009,0000,9.50000,10.15000,9.20000,9.96000,26505800
04/24/2009,0000,10.30000,10.65000,10.30000,10.65000,29408300
04/27/2009,0000,10.80000,10.80000,9.91000,9.91000,32299700
04/28/2009,0000,9.50000,10.00000,9.22000,9.22000,17770800
04/29/2009,0000,9.22000,9.45000,8.71000,8.71000,13264700
04/30/2009,0000,9.30000,9.31000,9.05000,9.31000,8219000
05/04/2009,0000,9.90000,9.96000,9.70000,9.83000,15482400
05/05/2009,0000,10.20000,10.20000,9.20000,9.29000,16955000
05/06/2009,0000,9.29000,9.94000,9.29000,9.94000,11706600
05/07/2009,0000,10.35000,10.40000,9.94000,10.30000,25383700
05/08/2009,0000,10.20000,11.00000,10.00000,11.00000,30523400
05/11/2009,0000,11.25000,11.75000,11.25000,11.75000,10490000
05/12/2009,0000,12.00000,12.40000,11.00000,12.05000,38858100
05/13/2009,0000,12.00000,12.30000,11.35000,11.55000,23370900
05/14/2009,0000,11.05000,11.90000,11.05000,11.30000,17326200
05/15/2009,0000,11.50000,11.80000,11.30000,11.35000,18404400
05/18/2009,0000,11.40000,12.10000,11.00000,12.10000,23487100
05/19/2009,0000,12.50000,12.60000,11.70000,11.70000,28281500
05/20/2009,0000,11.75000,12.20000,11.35000,12.00000,19013200
05/21/2009,0000,11.80000,12.50000,11.80000,12.30000,27275600
05/22/2009,0000,12.30000,13.15000,12.30000,13.15000,19858100
05/25/2009,0000,14.05000,14.05000,13.75000,14.05000,29114700
05/26/2009,0000,14.85000,15.00000,13.80000,14.35000,43653600
05/27/2009,0000,14.50000,15.35000,14.20000,15.35000,39380900
06/01/2009,0000,15.50000,15.55000,14.50000,14.80000,22837600
06/02/2009,0000,15.00000,15.05000,13.80000,13.90000,26206900
06/03/2009,0000,13.65000,14.60000,13.15000,14.00000,20735100
06/04/2009,0000,14.20000,14.85000,14.10000,14.70000,19588200
06/05/2009,0000,15.10000,15.55000,14.60000,14.85000,22025600
06/08/2009,0000,15.15000,15.15000,13.90000,13.95000,15093200
06/09/2009,0000,13.40000,14.00000,13.00000,13.00000,14431600
06/10/2009,0000,13.00000,13.40000,12.40000,12.45000,13563100
06/11/2009,0000,12.45000,13.10000,12.10000,12.90000,11801600
06/12/2009,0000,13.15000,13.30000,12.50000,12.50000,8275000
06/15/2009,0000,12.05000,12.35000,11.65000,11.65000,10137800
06/16/2009,0000,11.15000,11.45000,10.85000,10.95000,16147700
06/17/2009,0000,10.45000,11.25000,10.20000,10.20000,20409800
06/18/2009,0000,10.20000,10.40000,9.49000,9.49000,16375800
06/19/2009,0000,8.83000,9.49000,8.83000,9.20000,26065400
06/22/2009,0000,9.30000,9.61000,9.00000,9.57000,14902100
06/23/2009,0000,9.24000,9.90000,9.24000,9.70000,12588900
06/24/2009,0000,9.90000,9.90000,9.50000,9.57000,11815300
06/25/2009,0000,9.57000,10.20000,9.57000,10.20000,15021400
06/26/2009,0000,10.20000,10.45000,10.05000,10.10000,14781200
06/29/2009,0000,10.10000,10.20000,9.51000,9.55000,10087100
06/30/2009,0000,9.60000,9.83000,9.57000,9.65000,6315500
07/01/2009,0000,9.80000,10.30000,9.70000,10.30000,9670000
07/02/2009,0000,10.60000,11.00000,10.40000,11.00000,19606200
07/03/2009,0000,10.90000,11.75000,10.65000,11.70000,19466300
07/06/2009,0000,11.95000,12.50000,11.60000,12.45000,16253300
07/07/2009,0000,12.65000,12.90000,12.00000,12.05000,19849100
07/08/2009,0000,12.00000,12.50000,11.80000,12.25000,16215800
07/09/2009,0000,12.50000,12.75000,12.00000,12.05000,12663900
07/10/2009,0000,12.25000,12.30000,12.00000,12.00000,8158300
07/13/2009,0000,12.00000,12.20000,11.20000,11.25000,10159500
07/14/2009,0000,11.35000,12.00000,11.30000,12.00000,11012800
07/15/2009,0000,12.10000,12.50000,12.05000,12.05000,11577200
07/16/2009,0000,12.50000,12.50000,11.75000,11.75000,11036500
07/17/2009,0000,11.80000,12.20000,11.80000,11.90000,9175800
07/20/2009,0000,12.15000,12.15000,11.80000,11.80000,9616700
07/21/2009,0000,12.00000,12.00000,11.35000,11.50000,12423600
07/22/2009,0000,11.50000,12.20000,11.50000,12.20000,14045100
07/23/2009,0000,12.20000,12.30000,11.90000,11.90000,8941900
07/24/2009,0000,12.10000,12.20000,11.70000,11.70000,9504200
07/27/2009,0000,12.50000,12.50000,12.50000,12.50000,7600700
07/28/2009,0000,13.20000,13.35000,12.80000,13.10000,27347400
07/29/2009,0000,13.10000,13.20000,12.60000,12.70000,16405400
07/30/2009,0000,12.70000,12.90000,12.25000,12.40000,10344800
07/31/2009,0000,12.50000,12.65000,12.15000,12.20000,10638900
08/03/2009,0000,12.20000,12.75000,12.00000,12.65000,9451400
08/04/2009,0000,12.85000,12.85000,11.90000,11.90000,11442000
08/05/2009,0000,12.25000,12.70000,12.00000,12.20000,13317000
08/06/2009,0000,12.40000,12.40000,11.90000,12.10000,8752300
08/10/2009,0000,12.10000,12.30000,12.00000,12.15000,4344500
08/11/2009,0000,12.15000,12.40000,12.05000,12.40000,5736300
08/12/2009,0000,12.30000,12.50000,12.25000,12.25000,5921100
08/13/2009,0000,12.50000,12.70000,12.40000,12.45000,7966600
08/14/2009,0000,12.65000,12.65000,12.10000,12.30000,7187800
08/17/2009,0000,12.35000,12.35000,12.00000,12.00000,4660700
08/18/2009,0000,11.70000,12.05000,11.20000,11.40000,8517900
08/19/2009,0000,11.60000,12.00000,11.60000,11.95000,8001500
08/20/2009,0000,12.10000,12.35000,11.80000,12.30000,11279400
08/21/2009,0000,12.50000,12.50000,11.60000,11.70000,11065600
08/24/2009,0000,11.95000,12.15000,11.75000,11.80000,7029900
08/25/2009,0000,11.80000,11.90000,11.40000,11.40000,7735400
08/26/2009,0000,11.40000,11.50000,10.65000,10.70000,13556200
08/27/2009,0000,10.40000,10.90000,10.30000,10.50000,5968600
08/28/2009,0000,10.60000,10.80000,10.50000,10.50000,5591100
08/31/2009,0000,10.70000,10.95000,10.55000,10.95000,8870100
09/01/2009,0000,10.95000,11.40000,10.85000,11.30000,6676700
09/02/2009,0000,11.30000,11.65000,11.20000,11.40000,7320300
09/03/2009,0000,11.40000,11.60000,11.25000,11.30000,5557800
09/04/2009,0000,11.40000,12.00000,11.30000,11.65000,10807900
09/07/2009,0000,11.75000,11.95000,11.65000,11.70000,6198300
09/08/2009,0000,11.70000,11.95000,11.55000,11.55000,8177300
09/09/2009,0000,11.60000,11.75000,11.25000,11.30000,6661400
09/10/2009,0000,11.55000,12.05000,11.55000,12.05000,23264300
09/11/2009,0000,12.00000,12.40000,11.70000,12.05000,17250700
09/14/2009,0000,12.10000,12.30000,12.00000,12.10000,9377500
09/15/2009,0000,12.15000,12.90000,12.05000,12.90000,26235400
09/16/2009,0000,13.05000,13.60000,13.00000,13.20000,31263700
09/17/2009,0000,13.60000,14.00000,13.40000,13.45000,27831100
09/18/2009,0000,13.40000,13.85000,13.15000,13.80000,20775700
09/21/2009,0000,14.00000,14.55000,14.00000,14.40000,25558000
09/22/2009,0000,14.60000,14.60000,13.85000,13.85000,23133300
09/23/2009,0000,14.30000,14.45000,13.70000,13.70000,22746300
09/24/2009,0000,13.85000,14.10000,13.60000,13.75000,11033900
09/25/2009,0000,13.55000,13.70000,13.30000,13.40000,11862900
09/28/2009,0000,13.40000,13.90000,13.20000,13.65000,8912300
09/29/2009,0000,13.90000,13.95000,13.30000,13.30000,11453600
09/30/2009,0000,13.45000,13.65000,13.25000,13.30000,11181200
10/01/2009,0000,13.50000,13.85000,13.05000,13.70000,16974000
10/02/2009,0000,13.50000,13.65000,13.30000,13.35000,11219200
10/05/2009,0000,13.50000,13.60000,13.35000,13.35000,7163500
10/06/2009,0000,13.55000,14.05000,13.35000,13.70000,18925000
10/07/2009,0000,13.90000,13.95000,13.45000,13.45000,11581400
10/08/2009,0000,13.50000,13.55000,12.95000,13.00000,14428500
10/09/2009,0000,13.10000,13.20000,12.60000,12.90000,11907700
10/12/2009,0000,13.10000,13.40000,13.00000,13.30000,9172600
10/13/2009,0000,13.20000,13.95000,13.00000,13.80000,17508900
10/14/2009,0000,13.80000,14.10000,13.70000,13.75000,18632500
10/15/2009,0000,13.90000,14.10000,13.75000,13.85000,24527300
10/16/2009,0000,13.85000,14.45000,13.85000,14.40000,42370500
10/19/2009,0000,14.55000,15.40000,14.55000,15.40000,118656000
11/06/2009,0000,28.25000,28.25000,27.15000,27.15000,16795000
11/09/2009,0000,25.25000,25.25000,25.25000,25.25000,11016000
11/10/2009,0000,24.80000,27.00000,24.80000,26.50000,47930000
11/11/2009,0000,26.10000,26.20000,25.00000,25.60000,24502000
11/12/2009,0000,25.60000,25.90000,24.85000,25.10000,14371000
11/13/2009,0000,25.00000,25.65000,25.00000,25.10000,10594000
11/16/2009,0000,25.10000,25.30000,24.80000,25.00000,10227000
11/17/2009,0000,25.30000,25.80000,25.20000,25.30000,15813000
11/18/2009,0000,25.40000,26.00000,25.10000,25.55000,15635000
11/19/2009,0000,25.70000,27.30000,25.60000,26.60000,36650000
11/20/2009,0000,26.70000,26.85000,25.90000,26.10000,14708000
11/23/2009,0000,26.10000,26.40000,25.60000,25.70000,10912000
11/24/2009,0000,26.15000,26.60000,25.90000,25.90000,10551000
11/25/2009,0000,25.90000,26.20000,25.65000,25.70000,10093000
11/26/2009,0000,25.80000,26.00000,25.20000,25.30000,13033000
11/27/2009,0000,24.90000,25.10000,23.65000,23.80000,19619000
11/30/2009,0000,24.40000,24.40000,23.60000,23.80000,11147000
12/01/2009,0000,23.90000,24.80000,23.70000,24.70000,11848000
12/02/2009,0000,25.00000,25.10000,24.60000,24.65000,12832000
12/03/2009,0000,25.00000,25.60000,24.85000,25.30000,14379000
12/04/2009,0000,25.20000,25.40000,24.50000,24.50000,10893000
12/07/2009,0000,22.80000,24.50000,22.80000,24.20000,21020000
12/08/2009,0000,23.85000,23.90000,23.40000,23.60000,10039000
12/09/2009,0000,23.65000,23.85000,23.60000,23.60000,6501000
12/11/2009,0000,23.30000,23.40000,22.70000,22.85000,15779000
12/14/2009,0000,23.05000,23.35000,22.85000,23.00000,7656000
12/15/2009,0000,23.10000,23.20000,22.30000,22.30000,12143000
12/16/2009,0000,22.50000,23.85000,22.30000,23.85000,23743000
12/17/2009,0000,23.85000,23.85000,23.00000,23.00000,15028000
12/18/2009,0000,22.70000,23.20000,22.70000,23.05000,4547000
12/21/2009,0000,23.20000,23.60000,23.10000,23.15000,6136000
12/22/2009,0000,23.30000,23.50000,23.20000,23.20000,5251000
12/23/2009,0000,23.40000,23.90000,23.25000,23.55000,11411000
12/25/2009,0000,23.50000,23.75000,23.30000,23.45000,7392000
12/25/2009,0000,23.50000,23.75000,23.30000,23.45000,7392000
12/28/2009,0000,23.50000,23.70000,23.45000,23.45000,6061000
12/29/2009,1230,23.70000,23.70000,23.45000,23.45000,5416178
