DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.45000,14.50000,14.05000,14.05000,10622200
04/03/2007,0000,14.05000,14.25000,13.90000,14.05000,5495700
04/04/2007,0000,14.25000,14.25000,13.90000,13.95000,4012600
04/09/2007,0000,14.05000,14.10000,13.80000,13.80000,4274800
04/10/2007,0000,13.80000,13.80000,13.20000,13.55000,5249900
04/11/2007,0000,13.60000,14.00000,13.60000,13.90000,7029800
04/12/2007,0000,13.90000,14.15000,13.80000,13.95000,8565900
04/13/2007,0000,14.00000,14.10000,13.70000,13.70000,3915700
04/16/2007,0000,13.80000,13.90000,13.50000,13.50000,3341500
04/17/2007,0000,13.60000,13.75000,13.20000,13.25000,2864100
04/18/2007,0000,13.35000,13.45000,13.25000,13.40000,2087900
04/19/2007,0000,13.50000,13.75000,13.45000,13.45000,3928000
04/20/2007,0000,13.50000,13.70000,13.50000,13.65000,2578500
04/23/2007,0000,13.80000,14.10000,13.70000,13.70000,6846200
04/24/2007,0000,13.75000,13.90000,13.30000,13.45000,4802100
04/25/2007,0000,13.30000,13.45000,13.05000,13.10000,5310100
04/26/2007,0000,13.20000,13.30000,12.90000,12.95000,4757200
04/27/2007,0000,12.90000,13.20000,12.75000,13.05000,6995100
04/30/2007,0000,13.15000,13.15000,12.35000,12.45000,5054100
05/02/2007,0000,12.45000,12.65000,12.25000,12.30000,2507100
05/03/2007,0000,12.35000,12.45000,11.45000,11.60000,5475300
05/04/2007,0000,11.60000,11.90000,11.50000,11.85000,4175800
05/07/2007,0000,12.00000,12.65000,12.00000,12.60000,5478400
05/08/2007,0000,12.50000,12.50000,12.30000,12.30000,2451000
05/09/2007,0000,12.30000,12.45000,12.15000,12.30000,2109300
05/10/2007,0000,12.40000,12.55000,12.30000,12.40000,2837600
05/11/2007,0000,12.25000,12.40000,12.20000,12.30000,1412700
05/14/2007,0000,12.40000,12.45000,12.20000,12.20000,1084200
05/15/2007,0000,12.35000,12.35000,12.20000,12.20000,1132200
05/16/2007,0000,12.30000,12.30000,11.90000,12.00000,2196000
05/17/2007,0000,12.00000,12.15000,12.00000,12.00000,1515700
05/18/2007,0000,12.10000,12.30000,11.95000,12.15000,2563200
05/21/2007,0000,12.30000,12.40000,12.20000,12.35000,2122600
05/22/2007,0000,12.45000,12.60000,12.35000,12.40000,3077300
05/23/2007,0000,12.50000,12.85000,12.40000,12.85000,9228900
05/24/2007,0000,12.90000,13.70000,12.90000,13.70000,22699000
05/25/2007,0000,13.90000,14.25000,13.80000,13.80000,25729500
05/28/2007,0000,14.00000,14.35000,13.70000,14.10000,18757800
05/29/2007,0000,14.20000,14.55000,13.90000,14.10000,15119400
05/30/2007,0000,14.10000,14.25000,13.90000,14.15000,7702000
05/31/2007,0000,14.30000,14.50000,14.10000,14.15000,13804600
06/01/2007,0000,14.25000,15.05000,14.20000,14.80000,32816400
06/04/2007,0000,14.90000,15.10000,14.50000,14.80000,14864400
06/05/2007,0000,15.00000,15.80000,15.00000,15.55000,45062500
06/06/2007,0000,15.55000,16.60000,15.35000,16.00000,50226800
06/07/2007,0000,16.60000,17.10000,16.20000,17.10000,71023600
06/08/2007,0000,17.30000,18.25000,17.20000,18.25000,61120400
06/11/2007,0000,18.70000,18.80000,17.75000,18.20000,46224300
06/12/2007,0000,18.20000,18.50000,17.90000,18.05000,24674800
06/13/2007,0000,18.00000,19.10000,18.00000,18.55000,32500200
06/14/2007,0000,19.60000,19.60000,19.00000,19.20000,35838700
06/15/2007,0000,19.50000,19.50000,18.50000,18.70000,19423800
06/20/2007,0000,18.70000,18.70000,17.75000,17.75000,16135300
06/21/2007,0000,17.75000,18.30000,17.75000,17.80000,14183100
06/22/2007,0000,18.10000,18.60000,17.95000,18.25000,13300800
06/25/2007,0000,18.70000,19.55000,18.35000,19.35000,28261100
06/26/2007,0000,19.60000,19.70000,18.70000,18.70000,15549900
06/27/2007,0000,18.50000,19.15000,18.50000,18.60000,10865000
06/28/2007,0000,18.80000,18.90000,18.25000,18.55000,13173300
06/29/2007,0000,18.60000,19.00000,18.50000,18.50000,11262800
07/02/2007,0000,18.50000,18.95000,18.20000,18.60000,12129800
07/03/2007,0000,18.70000,18.80000,18.25000,18.25000,8571000
07/04/2007,0000,18.30000,18.55000,18.00000,18.00000,7911100
07/05/2007,0000,18.05000,18.60000,17.80000,18.35000,12759100
07/06/2007,0000,18.65000,18.90000,18.30000,18.30000,10167300
07/09/2007,0000,18.50000,18.85000,18.35000,18.40000,12712200
07/10/2007,0000,18.40000,18.60000,17.95000,18.20000,11862600
07/11/2007,0000,18.20000,18.50000,18.10000,18.15000,9082000
07/12/2007,0000,18.20000,18.60000,18.05000,18.10000,8407800
07/13/2007,0000,18.35000,18.35000,17.50000,17.50000,8617900
07/16/2007,0000,18.15000,18.25000,17.80000,17.80000,7340900
07/17/2007,0000,17.85000,18.00000,17.50000,17.60000,5855800
07/18/2007,0000,17.60000,18.00000,17.50000,17.50000,6361700
07/19/2007,0000,17.50000,18.70000,17.50000,18.70000,21858600
07/20/2007,0000,18.60000,19.15000,18.30000,18.30000,24166800
07/23/2007,0000,18.50000,18.80000,17.80000,18.20000,11871700
07/24/2007,0000,18.20000,18.65000,18.05000,18.05000,13695500
07/25/2007,0000,18.05000,18.20000,17.75000,17.80000,9523700
07/26/2007,0000,17.85000,18.10000,16.60000,16.70000,10163200
07/27/2007,0000,16.20000,16.65000,15.80000,15.90000,6552400
07/30/2007,0000,15.75000,16.20000,15.55000,15.95000,4544100
07/31/2007,0000,16.30000,16.75000,16.15000,16.50000,4995900
08/01/2007,0000,16.50000,17.25000,16.25000,16.50000,7291900
08/02/2007,0000,17.05000,17.05000,16.20000,16.70000,14073900
08/03/2007,0000,17.05000,17.10000,16.45000,16.85000,4498200
08/06/2007,0000,16.55000,17.15000,16.55000,16.60000,6299500
08/07/2007,0000,16.90000,17.00000,16.20000,16.20000,3194600
08/08/2007,0000,16.70000,17.30000,16.60000,17.30000,6554500
08/09/2007,0000,18.50000,18.50000,18.20000,18.50000,16757500
08/10/2007,0000,17.25000,18.70000,17.25000,18.50000,36745500
08/13/2007,0000,19.40000,19.60000,18.90000,18.90000,31248700
08/14/2007,0000,19.10000,19.80000,19.00000,19.00000,24379000
08/15/2007,0000,18.65000,19.00000,17.70000,17.80000,12264400
08/16/2007,0000,17.30000,17.70000,16.60000,16.60000,9251400
08/17/2007,0000,16.10000,16.80000,15.45000,15.50000,9823600
08/20/2007,0000,16.55000,16.55000,16.00000,16.40000,5949600
08/21/2007,0000,16.50000,16.50000,15.30000,15.35000,8280300
08/22/2007,0000,15.35000,15.35000,14.35000,14.90000,6091400
08/23/2007,0000,15.30000,15.80000,15.25000,15.70000,4459400
08/24/2007,0000,15.70000,16.15000,15.10000,16.00000,6947200
08/27/2007,0000,16.35000,16.40000,15.65000,15.70000,4015700
08/28/2007,0000,15.70000,16.00000,15.60000,15.70000,2493900
08/29/2007,0000,15.00000,16.20000,15.00000,16.20000,5238700
08/30/2007,0000,16.50000,16.50000,15.50000,15.50000,4930600
08/31/2007,0000,15.80000,15.85000,15.65000,15.75000,1800300
09/03/2007,0000,15.80000,16.00000,15.70000,15.70000,2133800
09/04/2007,0000,15.75000,15.95000,15.35000,15.35000,2063400
09/05/2007,0000,15.60000,15.85000,15.35000,15.40000,3401700
09/06/2007,0000,15.40000,15.65000,15.40000,15.55000,1396300
09/07/2007,0000,15.85000,15.95000,15.70000,15.70000,2255200
09/10/2007,0000,15.50000,15.60000,15.40000,15.45000,1400400
09/11/2007,0000,15.65000,15.75000,15.50000,15.55000,2035900
09/12/2007,0000,15.70000,16.60000,15.70000,16.60000,9056500
09/13/2007,0000,16.80000,16.80000,16.25000,16.25000,7152200
09/14/2007,0000,16.50000,16.65000,16.25000,16.45000,4918400
09/17/2007,0000,16.70000,16.70000,16.05000,16.30000,1925700
09/19/2007,0000,16.50000,16.55000,15.60000,15.80000,3147700
09/20/2007,0000,15.90000,16.15000,15.60000,15.60000,1805400
09/21/2007,0000,15.65000,16.10000,15.65000,15.90000,1686000
09/26/2007,0000,16.10000,16.25000,15.90000,16.10000,1642200
09/27/2007,0000,16.20000,16.90000,16.00000,16.80000,8559800
09/28/2007,0000,16.80000,17.35000,16.75000,17.05000,12337900
10/01/2007,0000,17.60000,17.90000,17.10000,17.50000,13737300
10/02/2007,0000,17.85000,18.20000,17.60000,18.00000,14320800
10/03/2007,0000,18.20000,18.25000,17.60000,17.75000,10845600
10/04/2007,0000,17.95000,18.60000,17.90000,18.50000,19574800
10/05/2007,0000,18.50000,18.50000,18.00000,18.05000,8633200
10/08/2007,0000,18.10000,18.20000,17.50000,17.50000,5186700
10/09/2007,0000,17.10000,17.30000,16.95000,17.05000,4636900
10/11/2007,0000,17.10000,17.15000,16.90000,17.05000,3239500
10/12/2007,0000,16.80000,16.80000,16.35000,16.55000,5471200
10/15/2007,0000,16.50000,16.75000,16.25000,16.25000,1798200
10/16/2007,0000,16.25000,17.00000,16.20000,17.00000,3006900
10/17/2007,0000,17.20000,17.30000,16.75000,17.10000,6042400
10/18/2007,0000,17.20000,18.15000,17.20000,18.15000,8666900
10/19/2007,0000,18.20000,18.30000,17.60000,18.10000,12197100
10/22/2007,0000,17.50000,18.15000,17.45000,17.90000,10334600
10/23/2007,0000,18.10000,18.70000,18.10000,18.30000,12266500
10/24/2007,0000,18.50000,18.55000,17.40000,17.40000,7442900
10/25/2007,0000,17.40000,17.70000,17.30000,17.30000,2821300
10/26/2007,0000,17.35000,17.60000,16.80000,16.90000,4046300
10/29/2007,0000,17.20000,17.70000,17.00000,17.40000,7070600
10/30/2007,0000,17.90000,18.00000,17.45000,17.55000,5972100
10/31/2007,0000,17.80000,17.80000,17.30000,17.60000,3209900
11/01/2007,0000,17.85000,17.90000,17.00000,17.10000,3833100
11/02/2007,0000,16.60000,17.05000,16.60000,16.70000,3017100
11/05/2007,0000,16.70000,16.95000,16.50000,16.90000,2342900
11/06/2007,0000,16.80000,17.15000,16.70000,16.80000,1677900
11/07/2007,0000,17.05000,17.05000,16.50000,16.50000,2120500
11/08/2007,0000,16.00000,16.20000,15.35000,15.35000,4404300
11/09/2007,0000,15.00000,15.35000,14.30000,15.00000,4335000
11/12/2007,0000,14.30000,14.70000,14.15000,14.20000,2639700
11/13/2007,0000,14.20000,14.80000,14.10000,14.80000,2300100
11/14/2007,0000,15.75000,15.75000,15.10000,15.45000,1745200
11/15/2007,0000,15.45000,15.45000,15.10000,15.15000,1050600
11/16/2007,0000,15.15000,16.10000,15.15000,16.10000,5967000
11/19/2007,0000,15.50000,16.00000,15.50000,15.60000,2327600
11/20/2007,0000,15.05000,15.70000,15.05000,15.70000,1930800
11/21/2007,0000,15.90000,15.90000,15.15000,15.15000,1463700
11/22/2007,0000,15.00000,15.40000,15.00000,15.10000,1611600
11/23/2007,0000,15.10000,15.25000,14.40000,14.55000,1714600
11/26/2007,0000,14.70000,14.90000,14.65000,14.70000,1330000
11/27/2007,0000,14.50000,14.90000,14.25000,14.50000,5647700
11/28/2007,0000,15.00000,15.50000,14.85000,15.00000,11707500
11/29/2007,0000,15.00000,15.35000,14.80000,14.80000,5164200
11/30/2007,0000,14.95000,15.05000,14.50000,14.80000,4560400
12/03/2007,0000,14.80000,15.25000,14.80000,15.00000,4398200
12/04/2007,0000,15.00000,15.30000,14.90000,15.25000,2868200
12/05/2007,0000,15.25000,15.90000,15.15000,15.90000,5545700
12/06/2007,0000,16.10000,16.20000,15.50000,15.50000,3548500
12/07/2007,0000,15.60000,15.80000,15.45000,15.50000,2398000
12/10/2007,0000,15.50000,15.90000,15.50000,15.60000,2998800
12/11/2007,0000,15.70000,15.80000,15.40000,15.45000,1351500
12/12/2007,0000,15.25000,15.65000,15.15000,15.55000,4316600
12/13/2007,0000,15.55000,15.65000,15.10000,15.10000,3835200
12/14/2007,0000,15.10000,15.30000,14.50000,14.60000,3488400
12/17/2007,0000,14.60000,14.80000,13.85000,13.85000,3549600
12/18/2007,0000,13.75000,14.45000,13.30000,14.40000,5841500
12/19/2007,0000,14.50000,15.40000,14.50000,15.20000,4841900
12/20/2007,0000,15.50000,15.50000,14.60000,14.95000,2427600
12/21/2007,0000,15.00000,15.05000,14.50000,14.70000,1820700
12/24/2007,0000,14.90000,15.15000,14.70000,14.80000,2043000
12/25/2007,0000,14.80000,14.90000,14.55000,14.65000,1260700
12/26/2007,0000,14.70000,14.70000,14.35000,14.55000,1120900
12/27/2007,0000,14.55000,14.90000,14.35000,14.55000,1902300
12/28/2007,0000,14.50000,14.95000,14.50000,14.75000,2235800
12/31/2007,0000,14.75000,15.30000,14.65000,15.20000,4623600
01/02/2008,0000,15.10000,15.50000,14.90000,15.05000,3799500
01/03/2008,0000,14.80000,14.95000,14.55000,14.65000,1454500
01/04/2008,0000,14.45000,14.85000,14.45000,14.60000,1554400
01/07/2008,0000,13.85000,14.20000,13.70000,13.70000,2264400
01/08/2008,0000,13.70000,13.95000,13.35000,13.45000,1570800
01/09/2008,0000,13.00000,13.85000,13.00000,13.85000,1831900
01/10/2008,0000,13.90000,14.05000,13.50000,13.50000,1384100
01/11/2008,0000,13.60000,14.05000,13.60000,13.65000,1333100
01/14/2008,0000,13.90000,13.95000,13.45000,13.50000,1365700
01/15/2008,0000,13.70000,14.05000,13.65000,13.70000,2312300
01/16/2008,0000,13.20000,13.55000,13.05000,13.10000,1239300
01/17/2008,0000,13.20000,13.45000,12.90000,13.05000,1479000
01/18/2008,0000,12.80000,13.45000,12.65000,13.40000,1722700
01/21/2008,0000,13.70000,13.70000,13.40000,13.45000,1191300
01/22/2008,0000,12.70000,13.30000,12.55000,12.55000,3324100
01/23/2008,0000,12.60000,12.95000,11.70000,11.70000,4080000
01/24/2008,0000,12.05000,12.20000,11.50000,11.50000,3440400
01/25/2008,0000,11.75000,12.30000,11.70000,12.30000,2450000
01/28/2008,0000,12.10000,12.15000,11.75000,11.80000,1644200
01/29/2008,0000,11.95000,12.15000,11.80000,11.90000,1184200
01/30/2008,0000,12.00000,12.15000,11.70000,11.75000,1379000
01/31/2008,0000,11.75000,11.90000,11.40000,11.40000,1298400
02/01/2008,0000,11.70000,11.70000,11.45000,11.45000,1288200
02/12/2008,0000,11.20000,11.40000,10.65000,10.65000,2066500
02/13/2008,0000,9.91000,10.45000,9.91000,9.92000,4801100
02/14/2008,0000,10.20000,10.60000,10.20000,10.60000,2726400
02/15/2008,0000,10.35000,10.90000,10.30000,10.90000,3101800
02/18/2008,0000,11.00000,11.15000,10.80000,11.10000,2277600
02/19/2008,0000,11.20000,11.30000,10.95000,11.25000,1925700
02/20/2008,0000,11.25000,11.25000,10.90000,10.90000,1217800
02/21/2008,0000,11.00000,11.30000,11.00000,11.30000,1593200
02/22/2008,0000,11.15000,11.30000,11.10000,11.30000,1225000
02/25/2008,0000,11.45000,11.65000,11.35000,11.50000,2185800
02/26/2008,0000,11.65000,11.85000,11.60000,11.85000,3226200
02/27/2008,0000,12.00000,12.25000,11.95000,12.05000,2881500
02/29/2008,0000,12.00000,12.25000,11.85000,12.05000,1504500
03/03/2008,0000,11.60000,11.80000,11.55000,11.60000,1515700
03/04/2008,0000,11.40000,12.00000,11.40000,11.90000,2108300
03/05/2008,0000,12.00000,12.15000,11.80000,11.80000,1161700
03/06/2008,0000,12.10000,12.60000,12.00000,12.55000,3144600
03/07/2008,0000,12.20000,12.55000,12.10000,12.30000,3031400
03/10/2008,0000,12.45000,12.45000,11.95000,12.00000,2031800
03/11/2008,0000,11.90000,12.50000,11.70000,12.50000,6289300
03/12/2008,0000,12.70000,12.75000,12.20000,12.20000,3538300
03/13/2008,0000,12.40000,12.40000,11.80000,11.85000,2470400
03/14/2008,0000,12.00000,12.05000,11.65000,11.70000,1647300
03/17/2008,0000,11.55000,11.70000,10.90000,11.10000,3432300
03/18/2008,0000,11.35000,11.35000,11.05000,11.25000,1451400
03/19/2008,0000,11.40000,11.55000,11.35000,11.35000,1845100
03/20/2008,0000,11.35000,11.45000,11.15000,11.40000,1350400
03/21/2008,0000,11.50000,11.70000,11.45000,11.65000,2091000
03/24/2008,0000,12.35000,12.35000,11.90000,12.00000,2608100
03/25/2008,0000,12.20000,12.35000,12.15000,12.20000,2566300
03/26/2008,0000,12.25000,13.05000,12.20000,13.05000,13878100
03/27/2008,0000,13.00000,13.05000,12.65000,12.75000,3706600
03/28/2008,0000,12.75000,13.00000,12.60000,12.90000,1959400
03/31/2008,0000,12.90000,13.15000,12.70000,13.10000,2007300
04/01/2008,0000,13.30000,13.40000,12.90000,12.90000,2936500
04/02/2008,0000,13.05000,13.40000,13.05000,13.10000,3729100
04/03/2008,0000,13.15000,13.30000,13.10000,13.20000,2194000
04/07/2008,0000,13.30000,13.35000,13.10000,13.15000,2270500
04/08/2008,0000,13.10000,13.30000,13.00000,13.00000,1292300
04/09/2008,0000,13.10000,13.20000,13.00000,13.05000,1686000
04/10/2008,0000,13.10000,13.50000,13.05000,13.40000,2749900
04/11/2008,0000,13.55000,13.80000,13.25000,13.40000,5069400
04/14/2008,0000,13.30000,13.35000,13.00000,13.10000,1753300
04/15/2008,0000,13.10000,13.45000,13.10000,13.20000,2893700
04/16/2008,0000,13.40000,13.50000,13.25000,13.45000,3413900
04/17/2008,0000,13.70000,14.20000,13.55000,13.80000,10891500
04/18/2008,0000,13.80000,14.00000,13.65000,13.70000,3367000
04/21/2008,0000,13.90000,14.10000,13.75000,13.90000,5142800
04/22/2008,0000,13.95000,14.00000,13.70000,13.80000,1796200
04/23/2008,0000,13.80000,13.90000,13.60000,13.65000,1994100
04/24/2008,0000,13.75000,13.80000,13.50000,13.50000,1591200
04/25/2008,0000,13.60000,13.65000,13.40000,13.45000,2315400
04/28/2008,0000,13.50000,13.50000,13.20000,13.25000,1319800
04/29/2008,0000,13.15000,13.50000,13.15000,13.30000,1241300
04/30/2008,0000,13.50000,13.50000,13.15000,13.20000,1074000
05/02/2008,0000,13.40000,13.60000,13.15000,13.35000,2903900
05/05/2008,0000,13.50000,13.50000,13.10000,13.10000,1629900
05/06/2008,0000,13.10000,13.45000,13.05000,13.40000,2787600
05/07/2008,0000,13.40000,13.60000,13.30000,13.35000,2682600
05/08/2008,0000,13.30000,13.40000,13.10000,13.20000,1298400
05/09/2008,0000,13.20000,13.30000,13.10000,13.10000,1287200
05/12/2008,0000,13.15000,13.25000,13.10000,13.15000,1094400
05/13/2008,0000,13.20000,13.25000,13.15000,13.25000,1297400
05/14/2008,0000,13.30000,13.65000,13.30000,13.50000,3300700
05/15/2008,0000,13.60000,13.80000,13.40000,13.60000,3945300
05/16/2008,0000,13.80000,14.00000,13.65000,13.80000,4517500
05/19/2008,0000,13.90000,14.00000,13.65000,13.70000,2536700
05/20/2008,0000,13.70000,13.80000,13.45000,13.45000,2708100
05/21/2008,0000,13.40000,13.55000,13.30000,13.35000,1990000
05/22/2008,0000,13.25000,13.45000,13.20000,13.35000,1453500
05/23/2008,0000,13.40000,13.45000,13.15000,13.20000,2018500
05/26/2008,0000,13.10000,13.10000,12.55000,12.65000,1995100
05/27/2008,0000,12.70000,12.85000,12.50000,12.60000,1772700
05/28/2008,0000,12.65000,13.00000,12.60000,12.60000,1968600
05/29/2008,0000,12.75000,12.85000,12.50000,12.50000,963900
05/30/2008,0000,12.60000,12.60000,12.10000,12.20000,1911400
06/02/2008,0000,12.30000,12.50000,12.25000,12.35000,948600
06/03/2008,0000,12.30000,12.40000,12.25000,12.25000,679300
06/04/2008,0000,12.30000,12.45000,12.30000,12.40000,470200
06/05/2008,0000,12.45000,12.75000,12.35000,12.70000,1158700
06/06/2008,0000,12.90000,12.90000,12.60000,12.75000,868000
06/09/2008,0000,12.30000,12.50000,12.20000,12.45000,1182100
06/10/2008,0000,12.45000,12.65000,12.25000,12.35000,1700300
06/11/2008,0000,12.35000,12.40000,12.10000,12.10000,964900
06/12/2008,0000,11.80000,11.90000,11.30000,11.30000,1763500
06/13/2008,0000,11.50000,11.50000,11.10000,11.30000,1203600
06/16/2008,0000,11.50000,11.90000,11.50000,11.80000,1458600
06/17/2008,0000,11.90000,11.90000,11.50000,11.70000,988300
06/18/2008,0000,11.70000,12.05000,11.60000,12.00000,1593200
06/19/2008,0000,11.80000,11.80000,11.60000,11.75000,975100
06/20/2008,0000,11.75000,11.80000,11.50000,11.50000,897600
06/23/2008,0000,11.30000,11.40000,11.10000,11.35000,801700
06/24/2008,0000,11.40000,11.45000,11.00000,11.00000,1677900
06/25/2008,0000,10.85000,11.20000,10.70000,11.20000,1470800
06/26/2008,0000,11.30000,11.40000,11.15000,11.15000,1141300
06/27/2008,0000,10.40000,10.80000,10.40000,10.45000,2332700
06/30/2008,0000,10.40000,10.60000,10.35000,10.35000,1422900
07/01/2008,0000,10.40000,10.55000,10.10000,10.10000,1645200
07/02/2008,0000,10.00000,10.50000,10.00000,10.40000,1260700
07/03/2008,0000,10.20000,10.90000,10.15000,10.90000,1403500
07/04/2008,0000,10.90000,10.95000,10.70000,10.80000,1450400
07/07/2008,0000,10.90000,10.90000,10.70000,10.90000,978100
07/08/2008,0000,10.90000,11.00000,10.50000,10.55000,1199500
07/09/2008,0000,10.70000,10.90000,10.55000,10.70000,780300
07/10/2008,0000,10.50000,10.85000,10.50000,10.75000,2322500
07/11/2008,0000,10.05000,10.20000,9.98000,10.20000,1568700
07/14/2008,0000,10.10000,10.20000,10.00000,10.05000,848600
07/15/2008,0000,9.99000,10.00000,9.35000,9.35000,1715600
07/16/2008,0000,9.30000,9.40000,8.70000,8.70000,3808600
07/17/2008,0000,8.95000,9.29000,8.90000,9.29000,2683600
07/18/2008,0000,9.37000,9.72000,9.00000,9.10000,4192200
07/21/2008,0000,9.20000,9.40000,9.20000,9.35000,1543200
07/22/2008,0000,9.31000,9.41000,9.26000,9.40000,848600
07/23/2008,0000,9.63000,9.88000,9.45000,9.85000,2074600
07/24/2008,0000,10.00000,10.10000,9.82000,9.88000,1253500
07/25/2008,0000,9.68000,9.73000,9.52000,9.65000,864900
07/29/2008,0000,9.58000,9.58000,9.30000,9.30000,976100
07/30/2008,0000,9.50000,9.57000,9.40000,9.42000,601800
07/31/2008,0000,9.46000,9.60000,9.30000,9.30000,906700
08/01/2008,0000,9.10000,9.25000,9.10000,9.18000,688500
08/04/2008,0000,9.11000,9.38000,9.05000,9.15000,392700
08/05/2008,0000,9.15000,9.24000,8.86000,8.91000,1331100
08/06/2008,0000,9.01000,9.40000,9.01000,9.40000,1147500
08/07/2008,0000,9.60000,9.70000,9.42000,9.52000,1099500
08/08/2008,0000,9.48000,10.15000,9.46000,10.15000,3210900
08/11/2008,0000,10.85000,10.85000,10.80000,10.85000,3664800
08/12/2008,0000,11.00000,11.15000,10.75000,11.00000,5726200
08/13/2008,0000,10.90000,11.35000,10.80000,11.35000,2883500
08/14/2008,0000,11.05000,11.35000,11.05000,11.20000,1675800
08/15/2008,0000,11.20000,11.45000,10.75000,10.75000,2043000
08/18/2008,0000,10.70000,10.80000,10.35000,10.35000,1703400
08/19/2008,0000,10.10000,10.60000,10.10000,10.55000,1317800
08/20/2008,0000,10.45000,10.70000,10.35000,10.55000,973000
08/21/2008,0000,10.80000,10.80000,10.40000,10.40000,1015900
08/22/2008,0000,10.50000,10.70000,10.20000,10.40000,1066900
08/25/2008,0000,10.60000,10.70000,10.50000,10.50000,730300
08/26/2008,0000,10.40000,11.10000,10.40000,11.10000,2594800
08/27/2008,0000,11.00000,11.25000,11.00000,11.00000,2224600
08/28/2008,0000,11.10000,11.20000,10.85000,10.85000,1356600
08/29/2008,0000,11.05000,11.25000,10.90000,10.90000,1880800
09/01/2008,0000,10.90000,10.90000,10.45000,10.55000,1147500
09/02/2008,0000,10.50000,10.65000,10.00000,10.10000,1479000
09/03/2008,0000,10.30000,10.35000,9.49000,9.68000,2015500
09/04/2008,0000,9.50000,9.96000,9.36000,9.40000,1874700
09/05/2008,0000,9.10000,9.50000,9.00000,9.40000,1352500
09/08/2008,0000,9.80000,10.05000,9.80000,10.05000,1357600
09/09/2008,0000,10.15000,10.15000,9.61000,9.65000,1164800
09/10/2008,0000,9.58000,10.15000,9.58000,10.05000,1391200
09/11/2008,0000,10.05000,10.05000,9.60000,9.62000,1131100
09/12/2008,0000,9.81000,9.87000,9.50000,9.72000,1030200
09/15/2008,0000,9.68000,9.68000,9.07000,9.07000,1253500
09/16/2008,0000,8.44000,8.77000,8.44000,8.44000,2533600
09/17/2008,0000,8.61000,8.80000,8.00000,8.10000,2436700
09/18/2008,0000,7.54000,7.70000,7.54000,7.60000,3395500
09/19/2008,0000,8.13000,8.13000,7.90000,8.13000,1955300
09/22/2008,0000,8.38000,8.60000,8.26000,8.55000,1795200
09/23/2008,0000,8.40000,8.75000,8.33000,8.66000,1356600
09/24/2008,0000,8.60000,8.95000,8.50000,8.90000,2304100
09/25/2008,0000,8.80000,9.00000,8.70000,8.80000,1271900
09/26/2008,0000,9.00000,9.00000,8.46000,8.50000,1748200
09/30/2008,0000,7.91000,7.91000,7.91000,7.91000,949600
10/01/2008,0000,8.25000,8.42000,8.12000,8.26000,1059700
10/02/2008,0000,8.35000,8.58000,8.13000,8.32000,887400
10/03/2008,0000,8.10000,8.50000,8.02000,8.49000,715000
10/06/2008,0000,8.21000,8.40000,8.21000,8.25000,645600
10/07/2008,0000,7.90000,8.30000,7.83000,8.23000,880200
10/08/2008,0000,8.00000,8.09000,7.70000,7.80000,1859400
10/09/2008,0000,7.85000,8.00000,7.80000,7.86000,1303500
10/13/2008,0000,7.59000,7.78000,7.59000,7.70000,1497300
10/14/2008,0000,8.08000,8.23000,8.08000,8.23000,1083200
10/15/2008,0000,8.15000,8.22000,7.96000,8.02000,868000
10/16/2008,0000,7.74000,7.82000,7.74000,7.74000,1379000
10/17/2008,0000,8.00000,8.00000,7.74000,7.75000,841500
10/20/2008,0000,7.56000,7.69000,7.48000,7.66000,640500
10/21/2008,0000,7.88000,8.18000,7.81000,7.81000,877200
10/22/2008,0000,7.70000,7.85000,7.60000,7.61000,433500
10/23/2008,0000,7.35000,7.45000,7.35000,7.36000,1599300
10/24/2008,0000,7.11000,7.20000,7.11000,7.11000,960800
10/27/2008,0000,6.65000,6.88000,6.62000,6.62000,1156600
10/28/2008,0000,6.16000,6.86000,6.16000,6.80000,1849200
10/29/2008,0000,7.27000,7.27000,6.80000,6.81000,1465700
10/30/2008,0000,7.09000,7.28000,7.00000,7.28000,1036300
10/31/2008,0000,7.28000,7.70000,7.28000,7.64000,1548300
11/03/2008,0000,7.70000,7.98000,7.64000,7.81000,1505500
11/04/2008,0000,7.80000,7.80000,7.33000,7.72000,942400
11/05/2008,0000,7.88000,7.88000,7.61000,7.61000,1344300
11/06/2008,0000,7.15000,7.32000,7.10000,7.17000,839400
11/07/2008,0000,6.85000,7.45000,6.85000,7.30000,789400
11/10/2008,0000,7.00000,7.38000,7.00000,7.16000,776200
11/11/2008,0000,7.10000,7.10000,6.85000,7.00000,579300
11/12/2008,0000,7.00000,7.10000,6.95000,7.07000,493600
11/13/2008,0000,6.65000,7.00000,6.65000,6.78000,839400
11/14/2008,0000,6.92000,7.00000,6.71000,6.85000,664000
11/17/2008,0000,6.75000,6.79000,6.39000,6.40000,887400
11/18/2008,0000,6.20000,6.30000,5.96000,5.96000,1881900
11/19/2008,0000,5.96000,6.05000,5.69000,5.80000,1224000
11/20/2008,0000,5.40000,5.53000,5.40000,5.40000,1127100
11/21/2008,0000,5.03000,5.65000,5.03000,5.56000,1806400
11/24/2008,0000,5.50000,5.50000,5.18000,5.20000,1495300
11/25/2008,0000,5.30000,5.45000,5.30000,5.34000,1009800
11/26/2008,0000,5.30000,5.49000,5.30000,5.43000,676200
11/27/2008,0000,5.54000,5.81000,5.54000,5.81000,1127100
11/28/2008,0000,6.04000,6.18000,5.90000,6.05000,1772700
12/01/2008,0000,6.05000,6.17000,5.92000,6.08000,1484100
12/02/2008,0000,5.75000,5.82000,5.66000,5.66000,1043400
12/03/2008,0000,5.66000,5.80000,5.62000,5.62000,893500
12/04/2008,0000,5.72000,5.76000,5.60000,5.70000,730300
12/05/2008,0000,5.70000,5.70000,5.42000,5.48000,700700
12/08/2008,0000,5.30000,5.84000,5.30000,5.80000,1202500
12/09/2008,0000,5.80000,5.90000,5.70000,5.74000,1210700
12/10/2008,0000,5.80000,6.13000,5.75000,6.13000,1534000
12/11/2008,0000,6.13000,6.22000,6.02000,6.09000,1559500
12/12/2008,0000,5.93000,6.14000,5.68000,5.98000,1594200
12/15/2008,0000,6.15000,6.28000,6.06000,6.22000,2358200
12/16/2008,0000,6.17000,6.20000,6.05000,6.11000,852700
12/17/2008,0000,6.33000,6.34000,6.15000,6.15000,1403500
12/18/2008,0000,6.21000,6.24000,6.05000,6.16000,962800
12/19/2008,0000,6.16000,6.32000,6.03000,6.26000,2014500
12/22/2008,0000,6.40000,6.40000,6.04000,6.04000,1167900
12/23/2008,0000,5.96000,6.00000,5.68000,5.73000,1047500
12/24/2008,0000,5.71000,5.77000,5.70000,5.73000,578300
12/25/2008,0000,5.73000,5.77000,5.65000,5.71000,433500
12/26/2008,0000,5.71000,5.83000,5.71000,5.76000,604800
12/29/2008,0000,5.76000,5.81000,5.68000,5.73000,246800
12/30/2008,0000,5.80000,6.03000,5.79000,6.00000,1958400
12/31/2008,0000,6.18000,6.18000,5.90000,5.95000,935300
01/05/2009,0000,6.18000,6.22000,6.07000,6.15000,1740100
01/06/2009,0000,6.15000,6.28000,6.10000,6.17000,1286200
01/07/2009,0000,6.25000,6.30000,6.21000,6.23000,1441200
01/08/2009,0000,6.10000,6.17000,5.91000,5.98000,779200
01/09/2009,0000,5.87000,6.10000,5.87000,6.00000,526300
01/12/2009,0000,6.00000,6.12000,5.76000,5.93000,686400
01/13/2009,0000,5.81000,5.95000,5.81000,5.95000,671100
01/14/2009,0000,5.95000,6.02000,5.91000,5.91000,638500
01/15/2009,0000,5.80000,5.80000,5.71000,5.73000,472200
01/16/2009,0000,5.75000,5.85000,5.70000,5.80000,512000
01/19/2009,0000,5.80000,5.80000,5.74000,5.80000,274300
01/20/2009,0000,5.78000,5.78000,5.66000,5.70000,163200
01/21/2009,0000,5.52000,5.88000,5.52000,5.70000,475300
02/02/2009,0000,5.70000,5.82000,5.68000,5.70000,238600
02/03/2009,0000,5.73000,6.09000,5.73000,6.03000,1186200
02/04/2009,0000,6.05000,6.10000,5.93000,6.00000,362100
02/05/2009,0000,5.88000,5.99000,5.87000,5.90000,328400
02/06/2009,0000,5.98000,6.05000,5.90000,5.90000,1053600
02/09/2009,0000,6.00000,6.05000,5.96000,5.98000,632400
02/10/2009,0000,6.01000,6.12000,6.00000,6.00000,844500
02/11/2009,0000,5.80000,6.35000,5.80000,6.35000,1766600
02/12/2009,0000,6.40000,6.50000,6.15000,6.15000,2547900
02/13/2009,0000,6.19000,6.50000,6.19000,6.41000,3171100
02/16/2009,0000,6.48000,6.69000,6.32000,6.65000,3180300
02/17/2009,0000,6.65000,6.78000,6.53000,6.67000,3180300
02/18/2009,0000,6.51000,6.86000,6.51000,6.70000,5637500
02/19/2009,0000,6.70000,6.79000,6.64000,6.65000,3278200
02/20/2009,0000,6.57000,6.69000,6.32000,6.51000,1978800
02/23/2009,0000,6.49000,6.50000,6.31000,6.50000,1292300
02/24/2009,0000,6.32000,6.48000,6.32000,6.39000,770100
02/25/2009,0000,6.40000,6.55000,6.39000,6.47000,1921600
02/26/2009,0000,6.55000,6.71000,6.50000,6.70000,5334600
02/27/2009,0000,6.80000,7.16000,6.75000,7.16000,5616100
03/02/2009,0000,7.21000,7.40000,6.88000,6.90000,5353900
03/03/2009,0000,6.68000,6.98000,6.46000,6.98000,2772300
03/04/2009,0000,7.00000,7.39000,6.99000,7.28000,4069800
03/05/2009,0000,7.40000,7.56000,7.11000,7.16000,4196200
03/06/2009,0000,7.10000,7.41000,7.10000,7.33000,4617500
03/09/2009,0000,7.33000,7.35000,7.16000,7.27000,2656000
03/10/2009,0000,7.25000,7.65000,7.20000,7.50000,4180900
03/11/2009,0000,7.65000,7.65000,7.22000,7.24000,3704600
03/12/2009,0000,7.21000,7.38000,7.21000,7.30000,2128700
03/13/2009,0000,7.55000,7.55000,7.32000,7.38000,2865100
03/16/2009,0000,7.43000,7.54000,7.38000,7.38000,1928800
03/17/2009,0000,7.40000,7.42000,7.28000,7.31000,1574800
03/18/2009,0000,7.35000,7.56000,7.35000,7.51000,3498600
03/19/2009,0000,7.53000,7.95000,7.53000,7.65000,4852100
03/20/2009,0000,7.68000,7.80000,7.40000,7.40000,2363300
03/23/2009,0000,7.46000,7.68000,7.43000,7.66000,1729900
03/24/2009,0000,7.80000,8.10000,7.72000,7.96000,5790500
03/25/2009,0000,7.94000,8.28000,7.93000,8.21000,3951400
03/26/2009,0000,8.25000,8.38000,8.10000,8.16000,5892500
03/27/2009,0000,8.34000,8.37000,8.20000,8.36000,5840500
03/30/2009,0000,8.36000,8.36000,7.78000,7.78000,3079300
03/31/2009,0000,7.80000,8.03000,7.78000,7.85000,1790100
04/01/2009,0000,8.00000,8.22000,7.92000,8.17000,2053200
04/02/2009,0000,8.40000,8.48000,8.15000,8.20000,2766200
04/03/2009,0000,8.33000,8.56000,8.17000,8.42000,6906400
04/06/2009,0000,8.56000,8.65000,8.40000,8.43000,3494500
04/07/2009,0000,8.40000,8.54000,8.35000,8.50000,2267400
04/08/2009,0000,8.30000,8.57000,8.23000,8.23000,3170100
04/09/2009,0000,8.30000,8.60000,8.30000,8.59000,3909600
04/10/2009,0000,8.85000,8.89000,8.65000,8.78000,4914300
04/13/2009,0000,8.78000,8.78000,8.65000,8.69000,3071200
04/14/2009,0000,8.60000,8.83000,8.56000,8.76000,2417400
04/15/2009,0000,8.71000,8.79000,8.60000,8.70000,2580600
04/16/2009,0000,8.72000,9.07000,8.72000,8.95000,5009200
04/17/2009,0000,9.57000,9.57000,9.00000,9.40000,17997900
04/20/2009,0000,9.50000,10.05000,8.95000,10.05000,14817500
04/21/2009,0000,10.00000,10.40000,9.82000,10.10000,23931200
04/22/2009,0000,10.30000,10.50000,10.20000,10.30000,8997400
04/23/2009,0000,10.10000,10.40000,9.92000,9.99000,4977600
04/24/2009,0000,10.05000,10.20000,9.81000,9.89000,4666500
04/27/2009,0000,10.00000,10.10000,9.20000,9.20000,5002000
04/28/2009,0000,9.15000,9.38000,8.57000,8.61000,3319000
04/29/2009,0000,8.61000,8.99000,8.46000,8.63000,5020400
04/30/2009,0000,9.06000,9.23000,8.90000,9.23000,3556700
05/04/2009,0000,9.30000,9.75000,9.23000,9.60000,5950600
05/05/2009,0000,9.69000,9.73000,9.05000,9.10000,3037500
05/06/2009,0000,9.10000,9.40000,9.10000,9.29000,3025300
05/07/2009,0000,9.37000,9.70000,9.31000,9.66000,5418200
05/08/2009,0000,9.68000,10.00000,9.52000,9.80000,7216500
05/11/2009,0000,9.80000,9.95000,9.56000,9.56000,4293100
05/12/2009,0000,9.50000,9.50000,9.10000,9.11000,3125200
05/13/2009,0000,9.13000,9.72000,9.13000,9.72000,3501600
05/14/2009,0000,9.42000,9.95000,9.42000,9.70000,7607100
05/15/2009,0000,9.70000,9.84000,9.58000,9.60000,3585300
05/18/2009,0000,9.60000,9.76000,9.52000,9.52000,2694800
05/19/2009,0000,9.70000,9.76000,9.46000,9.46000,3374100
05/20/2009,0000,9.47000,9.57000,9.34000,9.45000,2209300
05/21/2009,0000,9.47000,10.10000,9.47000,10.10000,11909500
05/22/2009,0000,10.30000,10.80000,10.15000,10.80000,14387100
05/25/2009,0000,11.50000,11.55000,11.05000,11.25000,18711900
05/26/2009,0000,10.50000,10.90000,10.50000,10.50000,8819900
05/27/2009,0000,11.20000,11.20000,11.20000,11.20000,3923900
06/01/2009,0000,11.95000,11.95000,11.20000,11.20000,12503100
06/02/2009,0000,11.40000,11.45000,10.50000,10.55000,5678300
06/03/2009,0000,10.10000,10.80000,10.10000,10.50000,4472700
06/04/2009,0000,10.40000,11.20000,10.25000,11.20000,6186300
06/05/2009,0000,11.30000,11.65000,11.10000,11.40000,13150800
06/08/2009,0000,11.55000,11.60000,10.70000,10.90000,4466500
06/09/2009,0000,10.95000,11.00000,10.15000,10.15000,4740900
06/10/2009,0000,10.15000,10.40000,10.10000,10.10000,2923300
06/11/2009,0000,10.35000,10.50000,10.00000,10.45000,2083800
06/12/2009,0000,10.50000,10.60000,10.10000,10.10000,1641100
06/15/2009,0000,9.95000,9.97000,9.40000,9.43000,3364900
06/16/2009,0000,9.32000,9.49000,9.20000,9.35000,1085200
06/17/2009,0000,9.36000,9.49000,9.25000,9.30000,817000
06/18/2009,0000,9.35000,9.58000,9.18000,9.24000,1257600
06/19/2009,0000,9.26000,9.38000,9.21000,9.24000,1181100
06/22/2009,0000,9.30000,9.39000,9.25000,9.35000,1138300
06/23/2009,0000,9.30000,9.33000,9.21000,9.28000,969000
06/24/2009,0000,9.31000,9.58000,9.28000,9.50000,2680500
06/25/2009,0000,9.60000,9.63000,9.50000,9.51000,1095400
06/26/2009,0000,9.54000,9.90000,9.54000,9.68000,3510800
06/29/2009,0000,9.79000,9.79000,9.50000,9.50000,1027100
06/30/2009,0000,9.65000,9.65000,9.52000,9.55000,925100
07/01/2009,0000,9.60000,9.80000,9.60000,9.74000,1061800
07/02/2009,0000,9.80000,9.97000,9.75000,9.90000,1891000
07/03/2009,0000,9.80000,10.20000,9.68000,9.99000,2654000
07/06/2009,0000,9.98000,10.00000,9.92000,10.00000,1224000
07/07/2009,0000,10.00000,10.45000,10.00000,10.30000,4611400
07/08/2009,0000,10.30000,10.70000,10.05000,10.60000,2866200
07/09/2009,0000,10.75000,10.80000,10.45000,10.55000,3991200
07/10/2009,0000,10.55000,11.00000,10.35000,10.80000,5857800
07/13/2009,0000,10.80000,10.80000,10.20000,10.20000,2874300
07/14/2009,0000,10.35000,10.50000,10.25000,10.35000,2084800
07/15/2009,0000,10.45000,10.70000,10.40000,10.50000,3381300
07/16/2009,0000,10.65000,10.80000,10.30000,10.30000,3423100
07/17/2009,0000,10.45000,10.90000,10.35000,10.80000,6208700
07/20/2009,0000,11.00000,11.50000,10.80000,11.50000,15884400
07/21/2009,0000,11.75000,12.00000,11.45000,11.65000,15622300
07/22/2009,0000,11.65000,11.85000,11.50000,11.55000,5673200
07/23/2009,0000,11.60000,11.60000,11.30000,11.35000,3193600
07/24/2009,0000,11.45000,12.10000,11.40000,11.70000,12228700
07/27/2009,0000,11.80000,12.25000,11.75000,12.00000,11092500
07/28/2009,0000,12.00000,12.60000,12.00000,12.45000,11964600
07/29/2009,0000,12.75000,12.85000,12.40000,12.50000,10246900
07/30/2009,0000,12.50000,12.70000,11.80000,12.55000,7100200
07/31/2009,0000,12.80000,13.10000,12.70000,12.70000,9709300
08/03/2009,0000,12.70000,12.80000,12.20000,12.40000,4530800
08/04/2009,0000,12.50000,12.60000,11.60000,11.60000,5905800
08/05/2009,0000,11.60000,11.90000,11.10000,11.20000,3585300
08/06/2009,0000,11.25000,11.45000,11.00000,11.40000,2417400
08/10/2009,0000,11.20000,11.50000,11.10000,11.40000,1058700
08/11/2009,0000,11.40000,11.65000,11.20000,11.60000,1284100
08/12/2009,0000,11.60000,11.75000,11.50000,11.60000,1488100
08/13/2009,0000,11.65000,12.10000,11.65000,12.05000,3669900
08/14/2009,0000,12.20000,12.35000,12.00000,12.15000,4656300
08/17/2009,0000,11.60000,12.10000,11.60000,11.80000,2980400
08/18/2009,0000,11.60000,11.95000,11.30000,11.40000,3577100
08/19/2009,0000,11.50000,11.90000,11.50000,11.75000,2420400
08/20/2009,0000,11.70000,11.75000,11.40000,11.50000,2711100
08/21/2009,0000,11.55000,11.90000,11.25000,11.45000,2538700
08/24/2009,0000,11.70000,11.75000,11.45000,11.55000,3069100
08/25/2009,0000,11.55000,11.60000,11.30000,11.30000,1389200
08/26/2009,0000,11.30000,11.45000,10.55000,10.55000,4769500
08/27/2009,0000,10.50000,10.70000,10.10000,10.20000,3291500
08/28/2009,0000,10.35000,10.50000,10.25000,10.45000,1850200
08/31/2009,0000,10.50000,10.50000,10.30000,10.50000,1306600
09/01/2009,0000,10.40000,10.95000,10.40000,10.90000,2615200
09/02/2009,0000,10.80000,10.90000,10.65000,10.75000,2317400
09/03/2009,0000,10.75000,11.20000,10.75000,11.10000,3044700
09/04/2009,0000,11.30000,11.35000,11.15000,11.20000,3294600
09/07/2009,0000,11.30000,11.40000,11.15000,11.20000,1963500
09/08/2009,0000,11.30000,11.50000,11.25000,11.30000,2627500
09/09/2009,0000,11.35000,11.45000,11.25000,11.40000,4780700
09/10/2009,0000,11.20000,11.20000,10.80000,10.85000,3428000
09/11/2009,0000,11.00000,11.10000,10.85000,11.00000,1652000
09/14/2009,0000,11.10000,11.40000,11.10000,11.35000,4503000
09/15/2009,0000,11.45000,11.55000,11.30000,11.40000,3634000
09/16/2009,0000,11.55000,11.55000,11.35000,11.45000,2780000
09/17/2009,0000,11.55000,11.60000,11.30000,11.40000,3280000
09/18/2009,0000,11.35000,11.80000,11.30000,11.65000,5287000
09/21/2009,0000,11.85000,12.05000,11.70000,12.00000,6282000
09/22/2009,0000,11.90000,12.70000,11.85000,12.65000,13906000
09/23/2009,0000,12.80000,13.00000,11.90000,12.00000,19907000
09/24/2009,0000,12.00000,12.05000,11.65000,11.75000,4935000
09/25/2009,0000,11.80000,12.50000,11.80000,12.50000,5725000
09/28/2009,0000,12.50000,12.80000,12.15000,12.30000,5782000
09/29/2009,0000,12.50000,12.60000,12.20000,12.20000,3670000
09/30/2009,0000,12.40000,12.40000,12.15000,12.25000,3725000
10/01/2009,0000,12.30000,12.45000,12.20000,12.20000,2955000
10/02/2009,0000,12.00000,12.15000,11.90000,12.05000,1943000
10/05/2009,0000,12.10000,12.20000,12.05000,12.10000,1672000
10/06/2009,0000,12.20000,12.35000,12.15000,12.25000,3249000
10/07/2009,0000,12.45000,12.45000,12.05000,12.10000,4457000
10/08/2009,0000,12.25000,12.30000,11.90000,11.90000,2967000
10/09/2009,0000,12.10000,12.15000,11.90000,12.10000,3213000
10/12/2009,0000,12.30000,12.30000,12.00000,12.10000,1874000
10/13/2009,0000,12.00000,12.25000,12.00000,12.15000,1881000
10/14/2009,0000,12.20000,12.60000,12.20000,12.45000,11043000
10/15/2009,0000,12.60000,12.75000,12.30000,12.30000,12516000
10/16/2009,0000,12.45000,12.55000,12.25000,12.40000,4050000
10/19/2009,0000,12.40000,12.50000,12.25000,12.45000,3456000
10/20/2009,0000,12.50000,12.75000,12.45000,12.55000,8752000
10/21/2009,0000,12.55000,12.65000,12.35000,12.45000,3604000
10/22/2009,0000,12.25000,12.45000,12.05000,12.05000,3572000
10/23/2009,0000,12.15000,12.25000,12.10000,12.20000,1369000
10/26/2009,0000,12.20000,12.35000,12.10000,12.25000,1696000
10/27/2009,0000,12.25000,12.25000,12.00000,12.05000,1506000
10/28/2009,0000,12.00000,12.15000,11.80000,11.80000,1737000
10/29/2009,0000,11.50000,11.60000,11.00000,11.25000,4448000
10/30/2009,0000,11.50000,11.60000,11.35000,11.50000,2314000
11/02/2009,0000,11.30000,11.55000,11.10000,11.55000,1627000
11/03/2009,0000,11.55000,11.80000,11.55000,11.75000,1824000
11/04/2009,0000,11.85000,12.30000,11.80000,12.10000,3013000
11/05/2009,0000,12.05000,12.25000,11.95000,12.00000,1677000
11/06/2009,0000,12.15000,12.25000,11.90000,11.95000,1848000
11/09/2009,0000,12.25000,12.30000,12.00000,12.10000,2110000
11/10/2009,0000,12.25000,12.30000,12.00000,12.00000,2288000
11/11/2009,0000,12.15000,12.15000,11.95000,12.05000,1510000
11/12/2009,0000,12.15000,12.50000,12.05000,12.25000,5429000
11/13/2009,0000,12.30000,12.45000,12.20000,12.20000,2280000
11/16/2009,0000,12.30000,12.85000,12.20000,12.75000,9382000
11/17/2009,0000,12.75000,12.75000,12.40000,12.55000,4493000
11/18/2009,0000,12.55000,12.80000,12.50000,12.70000,5148000
11/19/2009,0000,12.80000,13.15000,12.70000,12.95000,10114000
11/20/2009,0000,12.95000,13.00000,12.75000,12.85000,3635000
11/23/2009,0000,12.90000,13.00000,12.70000,12.75000,2276000
11/24/2009,0000,12.80000,12.90000,12.70000,12.90000,3229000
11/25/2009,0000,12.90000,13.50000,12.80000,13.40000,6829000
11/26/2009,0000,13.40000,13.50000,13.15000,13.25000,6475000
11/27/2009,0000,13.00000,13.00000,12.45000,12.80000,5865000
11/30/2009,0000,12.95000,13.45000,12.80000,13.45000,10236000
12/01/2009,0000,13.45000,13.55000,13.25000,13.40000,9783000
12/02/2009,0000,13.45000,13.80000,13.30000,13.75000,9485000
12/03/2009,0000,13.70000,13.85000,13.45000,13.45000,6707000
12/04/2009,0000,13.45000,13.70000,13.35000,13.35000,4559000
12/07/2009,0000,13.60000,13.90000,13.45000,13.90000,7389000
12/08/2009,0000,13.90000,13.90000,13.65000,13.75000,4394000
12/09/2009,0000,13.75000,14.25000,13.65000,14.20000,8998000
12/11/2009,0000,14.30000,14.65000,14.20000,14.60000,8531000
12/14/2009,0000,15.30000,15.60000,15.30000,15.60000,18629000
12/15/2009,0000,15.70000,16.20000,15.30000,15.60000,14267000
12/16/2009,0000,15.70000,15.75000,15.35000,15.45000,5423000
12/17/2009,0000,15.50000,15.55000,14.85000,14.90000,9406000
12/18/2009,0000,14.90000,15.20000,14.70000,15.15000,5929000
12/21/2009,0000,15.35000,15.55000,15.20000,15.25000,5150000
12/22/2009,0000,15.35000,15.50000,15.25000,15.50000,3301000
12/23/2009,0000,15.60000,15.80000,15.45000,15.65000,6835000
12/25/2009,0000,15.70000,15.85000,15.50000,15.50000,4587000
04/02/2007,0000,14.45000,14.50000,14.05000,14.05000,10622200
04/03/2007,0000,14.05000,14.25000,13.90000,14.05000,5495700
04/04/2007,0000,14.25000,14.25000,13.90000,13.95000,4012600
04/09/2007,0000,14.05000,14.10000,13.80000,13.80000,4274800
04/10/2007,0000,13.80000,13.80000,13.20000,13.55000,5249900
04/11/2007,0000,13.60000,14.00000,13.60000,13.90000,7029800
04/12/2007,0000,13.90000,14.15000,13.80000,13.95000,8565900
04/13/2007,0000,14.00000,14.10000,13.70000,13.70000,3915700
04/16/2007,0000,13.80000,13.90000,13.50000,13.50000,3341500
04/17/2007,0000,13.60000,13.75000,13.20000,13.25000,2864100
04/18/2007,0000,13.35000,13.45000,13.25000,13.40000,2087900
04/19/2007,0000,13.50000,13.75000,13.45000,13.45000,3928000
04/20/2007,0000,13.50000,13.70000,13.50000,13.65000,2578500
04/23/2007,0000,13.80000,14.10000,13.70000,13.70000,6846200
04/24/2007,0000,13.75000,13.90000,13.30000,13.45000,4802100
04/25/2007,0000,13.30000,13.45000,13.05000,13.10000,5310100
04/26/2007,0000,13.20000,13.30000,12.90000,12.95000,4757200
04/27/2007,0000,12.90000,13.20000,12.75000,13.05000,6995100
04/30/2007,0000,13.15000,13.15000,12.35000,12.45000,5054100
05/02/2007,0000,12.45000,12.65000,12.25000,12.30000,2507100
05/03/2007,0000,12.35000,12.45000,11.45000,11.60000,5475300
05/04/2007,0000,11.60000,11.90000,11.50000,11.85000,4175800
05/07/2007,0000,12.00000,12.65000,12.00000,12.60000,5478400
05/08/2007,0000,12.50000,12.50000,12.30000,12.30000,2451000
05/09/2007,0000,12.30000,12.45000,12.15000,12.30000,2109300
05/10/2007,0000,12.40000,12.55000,12.30000,12.40000,2837600
05/11/2007,0000,12.25000,12.40000,12.20000,12.30000,1412700
05/14/2007,0000,12.40000,12.45000,12.20000,12.20000,1084200
05/15/2007,0000,12.35000,12.35000,12.20000,12.20000,1132200
05/16/2007,0000,12.30000,12.30000,11.90000,12.00000,2196000
05/17/2007,0000,12.00000,12.15000,12.00000,12.00000,1515700
05/18/2007,0000,12.10000,12.30000,11.95000,12.15000,2563200
05/21/2007,0000,12.30000,12.40000,12.20000,12.35000,2122600
05/22/2007,0000,12.45000,12.60000,12.35000,12.40000,3077300
05/23/2007,0000,12.50000,12.85000,12.40000,12.85000,9228900
05/24/2007,0000,12.90000,13.70000,12.90000,13.70000,22699000
05/25/2007,0000,13.90000,14.25000,13.80000,13.80000,25729500
05/28/2007,0000,14.00000,14.35000,13.70000,14.10000,18757800
05/29/2007,0000,14.20000,14.55000,13.90000,14.10000,15119400
05/30/2007,0000,14.10000,14.25000,13.90000,14.15000,7702000
05/31/2007,0000,14.30000,14.50000,14.10000,14.15000,13804600
06/01/2007,0000,14.25000,15.05000,14.20000,14.80000,32816400
06/04/2007,0000,14.90000,15.10000,14.50000,14.80000,14864400
06/05/2007,0000,15.00000,15.80000,15.00000,15.55000,45062500
06/06/2007,0000,15.55000,16.60000,15.35000,16.00000,50226800
06/07/2007,0000,16.60000,17.10000,16.20000,17.10000,71023600
06/08/2007,0000,17.30000,18.25000,17.20000,18.25000,61120400
06/11/2007,0000,18.70000,18.80000,17.75000,18.20000,46224300
06/12/2007,0000,18.20000,18.50000,17.90000,18.05000,24674800
06/13/2007,0000,18.00000,19.10000,18.00000,18.55000,32500200
06/14/2007,0000,19.60000,19.60000,19.00000,19.20000,35838700
06/15/2007,0000,19.50000,19.50000,18.50000,18.70000,19423800
06/20/2007,0000,18.70000,18.70000,17.75000,17.75000,16135300
06/21/2007,0000,17.75000,18.30000,17.75000,17.80000,14183100
06/22/2007,0000,18.10000,18.60000,17.95000,18.25000,13300800
06/25/2007,0000,18.70000,19.55000,18.35000,19.35000,28261100
06/26/2007,0000,19.60000,19.70000,18.70000,18.70000,15549900
06/27/2007,0000,18.50000,19.15000,18.50000,18.60000,10865000
06/28/2007,0000,18.80000,18.90000,18.25000,18.55000,13173300
06/29/2007,0000,18.60000,19.00000,18.50000,18.50000,11262800
07/02/2007,0000,18.50000,18.95000,18.20000,18.60000,12129800
07/03/2007,0000,18.70000,18.80000,18.25000,18.25000,8571000
07/04/2007,0000,18.30000,18.55000,18.00000,18.00000,7911100
07/05/2007,0000,18.05000,18.60000,17.80000,18.35000,12759100
07/06/2007,0000,18.65000,18.90000,18.30000,18.30000,10167300
07/09/2007,0000,18.50000,18.85000,18.35000,18.40000,12712200
07/10/2007,0000,18.40000,18.60000,17.95000,18.20000,11862600
07/11/2007,0000,18.20000,18.50000,18.10000,18.15000,9082000
07/12/2007,0000,18.20000,18.60000,18.05000,18.10000,8407800
07/13/2007,0000,18.35000,18.35000,17.50000,17.50000,8617900
07/16/2007,0000,18.15000,18.25000,17.80000,17.80000,7340900
07/17/2007,0000,17.85000,18.00000,17.50000,17.60000,5855800
07/18/2007,0000,17.60000,18.00000,17.50000,17.50000,6361700
07/19/2007,0000,17.50000,18.70000,17.50000,18.70000,21858600
07/20/2007,0000,18.60000,19.15000,18.30000,18.30000,24166800
07/23/2007,0000,18.50000,18.80000,17.80000,18.20000,11871700
07/24/2007,0000,18.20000,18.65000,18.05000,18.05000,13695500
07/25/2007,0000,18.05000,18.20000,17.75000,17.80000,9523700
07/26/2007,0000,17.85000,18.10000,16.60000,16.70000,10163200
07/27/2007,0000,16.20000,16.65000,15.80000,15.90000,6552400
07/30/2007,0000,15.75000,16.20000,15.55000,15.95000,4544100
07/31/2007,0000,16.30000,16.75000,16.15000,16.50000,4995900
08/01/2007,0000,16.50000,17.25000,16.25000,16.50000,7291900
08/02/2007,0000,17.05000,17.05000,16.20000,16.70000,14073900
08/03/2007,0000,17.05000,17.10000,16.45000,16.85000,4498200
08/06/2007,0000,16.55000,17.15000,16.55000,16.60000,6299500
08/07/2007,0000,16.90000,17.00000,16.20000,16.20000,3194600
08/08/2007,0000,16.70000,17.30000,16.60000,17.30000,6554500
08/09/2007,0000,18.50000,18.50000,18.20000,18.50000,16757500
08/10/2007,0000,17.25000,18.70000,17.25000,18.50000,36745500
08/13/2007,0000,19.40000,19.60000,18.90000,18.90000,31248700
08/14/2007,0000,19.10000,19.80000,19.00000,19.00000,24379000
08/15/2007,0000,18.65000,19.00000,17.70000,17.80000,12264400
08/16/2007,0000,17.30000,17.70000,16.60000,16.60000,9251400
08/17/2007,0000,16.10000,16.80000,15.45000,15.50000,9823600
08/20/2007,0000,16.55000,16.55000,16.00000,16.40000,5949600
08/21/2007,0000,16.50000,16.50000,15.30000,15.35000,8280300
08/22/2007,0000,15.35000,15.35000,14.35000,14.90000,6091400
08/23/2007,0000,15.30000,15.80000,15.25000,15.70000,4459400
08/24/2007,0000,15.70000,16.15000,15.10000,16.00000,6947200
08/27/2007,0000,16.35000,16.40000,15.65000,15.70000,4015700
08/28/2007,0000,15.70000,16.00000,15.60000,15.70000,2493900
08/29/2007,0000,15.00000,16.20000,15.00000,16.20000,5238700
08/30/2007,0000,16.50000,16.50000,15.50000,15.50000,4930600
08/31/2007,0000,15.80000,15.85000,15.65000,15.75000,1800300
09/03/2007,0000,15.80000,16.00000,15.70000,15.70000,2133800
09/04/2007,0000,15.75000,15.95000,15.35000,15.35000,2063400
09/05/2007,0000,15.60000,15.85000,15.35000,15.40000,3401700
09/06/2007,0000,15.40000,15.65000,15.40000,15.55000,1396300
09/07/2007,0000,15.85000,15.95000,15.70000,15.70000,2255200
09/10/2007,0000,15.50000,15.60000,15.40000,15.45000,1400400
09/11/2007,0000,15.65000,15.75000,15.50000,15.55000,2035900
09/12/2007,0000,15.70000,16.60000,15.70000,16.60000,9056500
09/13/2007,0000,16.80000,16.80000,16.25000,16.25000,7152200
09/14/2007,0000,16.50000,16.65000,16.25000,16.45000,4918400
09/17/2007,0000,16.70000,16.70000,16.05000,16.30000,1925700
09/19/2007,0000,16.50000,16.55000,15.60000,15.80000,3147700
09/20/2007,0000,15.90000,16.15000,15.60000,15.60000,1805400
09/21/2007,0000,15.65000,16.10000,15.65000,15.90000,1686000
09/26/2007,0000,16.10000,16.25000,15.90000,16.10000,1642200
09/27/2007,0000,16.20000,16.90000,16.00000,16.80000,8559800
09/28/2007,0000,16.80000,17.35000,16.75000,17.05000,12337900
10/01/2007,0000,17.60000,17.90000,17.10000,17.50000,13737300
10/02/2007,0000,17.85000,18.20000,17.60000,18.00000,14320800
10/03/2007,0000,18.20000,18.25000,17.60000,17.75000,10845600
10/04/2007,0000,17.95000,18.60000,17.90000,18.50000,19574800
10/05/2007,0000,18.50000,18.50000,18.00000,18.05000,8633200
10/08/2007,0000,18.10000,18.20000,17.50000,17.50000,5186700
10/09/2007,0000,17.10000,17.30000,16.95000,17.05000,4636900
10/11/2007,0000,17.10000,17.15000,16.90000,17.05000,3239500
10/12/2007,0000,16.80000,16.80000,16.35000,16.55000,5471200
10/15/2007,0000,16.50000,16.75000,16.25000,16.25000,1798200
10/16/2007,0000,16.25000,17.00000,16.20000,17.00000,3006900
10/17/2007,0000,17.20000,17.30000,16.75000,17.10000,6042400
10/18/2007,0000,17.20000,18.15000,17.20000,18.15000,8666900
10/19/2007,0000,18.20000,18.30000,17.60000,18.10000,12197100
10/22/2007,0000,17.50000,18.15000,17.45000,17.90000,10334600
10/23/2007,0000,18.10000,18.70000,18.10000,18.30000,12266500
10/24/2007,0000,18.50000,18.55000,17.40000,17.40000,7442900
10/25/2007,0000,17.40000,17.70000,17.30000,17.30000,2821300
10/26/2007,0000,17.35000,17.60000,16.80000,16.90000,4046300
10/29/2007,0000,17.20000,17.70000,17.00000,17.40000,7070600
10/30/2007,0000,17.90000,18.00000,17.45000,17.55000,5972100
10/31/2007,0000,17.80000,17.80000,17.30000,17.60000,3209900
11/01/2007,0000,17.85000,17.90000,17.00000,17.10000,3833100
11/02/2007,0000,16.60000,17.05000,16.60000,16.70000,3017100
11/05/2007,0000,16.70000,16.95000,16.50000,16.90000,2342900
11/06/2007,0000,16.80000,17.15000,16.70000,16.80000,1677900
11/07/2007,0000,17.05000,17.05000,16.50000,16.50000,2120500
11/08/2007,0000,16.00000,16.20000,15.35000,15.35000,4404300
11/09/2007,0000,15.00000,15.35000,14.30000,15.00000,4335000
11/12/2007,0000,14.30000,14.70000,14.15000,14.20000,2639700
11/13/2007,0000,14.20000,14.80000,14.10000,14.80000,2300100
11/14/2007,0000,15.75000,15.75000,15.10000,15.45000,1745200
11/15/2007,0000,15.45000,15.45000,15.10000,15.15000,1050600
11/16/2007,0000,15.15000,16.10000,15.15000,16.10000,5967000
11/19/2007,0000,15.50000,16.00000,15.50000,15.60000,2327600
11/20/2007,0000,15.05000,15.70000,15.05000,15.70000,1930800
11/21/2007,0000,15.90000,15.90000,15.15000,15.15000,1463700
11/22/2007,0000,15.00000,15.40000,15.00000,15.10000,1611600
11/23/2007,0000,15.10000,15.25000,14.40000,14.55000,1714600
11/26/2007,0000,14.70000,14.90000,14.65000,14.70000,1330000
11/27/2007,0000,14.50000,14.90000,14.25000,14.50000,5647700
11/28/2007,0000,15.00000,15.50000,14.85000,15.00000,11707500
11/29/2007,0000,15.00000,15.35000,14.80000,14.80000,5164200
11/30/2007,0000,14.95000,15.05000,14.50000,14.80000,4560400
12/03/2007,0000,14.80000,15.25000,14.80000,15.00000,4398200
12/04/2007,0000,15.00000,15.30000,14.90000,15.25000,2868200
12/05/2007,0000,15.25000,15.90000,15.15000,15.90000,5545700
12/06/2007,0000,16.10000,16.20000,15.50000,15.50000,3548500
12/07/2007,0000,15.60000,15.80000,15.45000,15.50000,2398000
12/10/2007,0000,15.50000,15.90000,15.50000,15.60000,2998800
12/11/2007,0000,15.70000,15.80000,15.40000,15.45000,1351500
12/12/2007,0000,15.25000,15.65000,15.15000,15.55000,4316600
12/13/2007,0000,15.55000,15.65000,15.10000,15.10000,3835200
12/14/2007,0000,15.10000,15.30000,14.50000,14.60000,3488400
12/17/2007,0000,14.60000,14.80000,13.85000,13.85000,3549600
12/18/2007,0000,13.75000,14.45000,13.30000,14.40000,5841500
12/19/2007,0000,14.50000,15.40000,14.50000,15.20000,4841900
12/20/2007,0000,15.50000,15.50000,14.60000,14.95000,2427600
12/21/2007,0000,15.00000,15.05000,14.50000,14.70000,1820700
12/24/2007,0000,14.90000,15.15000,14.70000,14.80000,2043000
12/25/2007,0000,14.80000,14.90000,14.55000,14.65000,1260700
12/26/2007,0000,14.70000,14.70000,14.35000,14.55000,1120900
12/27/2007,0000,14.55000,14.90000,14.35000,14.55000,1902300
12/28/2007,0000,14.50000,14.95000,14.50000,14.75000,2235800
12/31/2007,0000,14.75000,15.30000,14.65000,15.20000,4623600
01/02/2008,0000,15.10000,15.50000,14.90000,15.05000,3799500
01/03/2008,0000,14.80000,14.95000,14.55000,14.65000,1454500
01/04/2008,0000,14.45000,14.85000,14.45000,14.60000,1554400
01/07/2008,0000,13.85000,14.20000,13.70000,13.70000,2264400
01/08/2008,0000,13.70000,13.95000,13.35000,13.45000,1570800
01/09/2008,0000,13.00000,13.85000,13.00000,13.85000,1831900
01/10/2008,0000,13.90000,14.05000,13.50000,13.50000,1384100
01/11/2008,0000,13.60000,14.05000,13.60000,13.65000,1333100
01/14/2008,0000,13.90000,13.95000,13.45000,13.50000,1365700
01/15/2008,0000,13.70000,14.05000,13.65000,13.70000,2312300
01/16/2008,0000,13.20000,13.55000,13.05000,13.10000,1239300
01/17/2008,0000,13.20000,13.45000,12.90000,13.05000,1479000
01/18/2008,0000,12.80000,13.45000,12.65000,13.40000,1722700
01/21/2008,0000,13.70000,13.70000,13.40000,13.45000,1191300
01/22/2008,0000,12.70000,13.30000,12.55000,12.55000,3324100
01/23/2008,0000,12.60000,12.95000,11.70000,11.70000,4080000
01/24/2008,0000,12.05000,12.20000,11.50000,11.50000,3440400
01/25/2008,0000,11.75000,12.30000,11.70000,12.30000,2450000
01/28/2008,0000,12.10000,12.15000,11.75000,11.80000,1644200
01/29/2008,0000,11.95000,12.15000,11.80000,11.90000,1184200
01/30/2008,0000,12.00000,12.15000,11.70000,11.75000,1379000
01/31/2008,0000,11.75000,11.90000,11.40000,11.40000,1298400
02/01/2008,0000,11.70000,11.70000,11.45000,11.45000,1288200
02/12/2008,0000,11.20000,11.40000,10.65000,10.65000,2066500
02/13/2008,0000,9.91000,10.45000,9.91000,9.92000,4801100
02/14/2008,0000,10.20000,10.60000,10.20000,10.60000,2726400
02/15/2008,0000,10.35000,10.90000,10.30000,10.90000,3101800
02/18/2008,0000,11.00000,11.15000,10.80000,11.10000,2277600
02/19/2008,0000,11.20000,11.30000,10.95000,11.25000,1925700
02/20/2008,0000,11.25000,11.25000,10.90000,10.90000,1217800
02/21/2008,0000,11.00000,11.30000,11.00000,11.30000,1593200
02/22/2008,0000,11.15000,11.30000,11.10000,11.30000,1225000
02/25/2008,0000,11.45000,11.65000,11.35000,11.50000,2185800
02/26/2008,0000,11.65000,11.85000,11.60000,11.85000,3226200
02/27/2008,0000,12.00000,12.25000,11.95000,12.05000,2881500
02/29/2008,0000,12.00000,12.25000,11.85000,12.05000,1504500
03/03/2008,0000,11.60000,11.80000,11.55000,11.60000,1515700
03/04/2008,0000,11.40000,12.00000,11.40000,11.90000,2108300
03/05/2008,0000,12.00000,12.15000,11.80000,11.80000,1161700
03/06/2008,0000,12.10000,12.60000,12.00000,12.55000,3144600
03/07/2008,0000,12.20000,12.55000,12.10000,12.30000,3031400
03/10/2008,0000,12.45000,12.45000,11.95000,12.00000,2031800
03/11/2008,0000,11.90000,12.50000,11.70000,12.50000,6289300
03/12/2008,0000,12.70000,12.75000,12.20000,12.20000,3538300
03/13/2008,0000,12.40000,12.40000,11.80000,11.85000,2470400
03/14/2008,0000,12.00000,12.05000,11.65000,11.70000,1647300
03/17/2008,0000,11.55000,11.70000,10.90000,11.10000,3432300
03/18/2008,0000,11.35000,11.35000,11.05000,11.25000,1451400
03/19/2008,0000,11.40000,11.55000,11.35000,11.35000,1845100
03/20/2008,0000,11.35000,11.45000,11.15000,11.40000,1350400
03/21/2008,0000,11.50000,11.70000,11.45000,11.65000,2091000
03/24/2008,0000,12.35000,12.35000,11.90000,12.00000,2608100
03/25/2008,0000,12.20000,12.35000,12.15000,12.20000,2566300
03/26/2008,0000,12.25000,13.05000,12.20000,13.05000,13878100
03/27/2008,0000,13.00000,13.05000,12.65000,12.75000,3706600
03/28/2008,0000,12.75000,13.00000,12.60000,12.90000,1959400
03/31/2008,0000,12.90000,13.15000,12.70000,13.10000,2007300
04/01/2008,0000,13.30000,13.40000,12.90000,12.90000,2936500
04/02/2008,0000,13.05000,13.40000,13.05000,13.10000,3729100
04/03/2008,0000,13.15000,13.30000,13.10000,13.20000,2194000
04/07/2008,0000,13.30000,13.35000,13.10000,13.15000,2270500
04/08/2008,0000,13.10000,13.30000,13.00000,13.00000,1292300
04/09/2008,0000,13.10000,13.20000,13.00000,13.05000,1686000
04/10/2008,0000,13.10000,13.50000,13.05000,13.40000,2749900
04/11/2008,0000,13.55000,13.80000,13.25000,13.40000,5069400
04/14/2008,0000,13.30000,13.35000,13.00000,13.10000,1753300
04/15/2008,0000,13.10000,13.45000,13.10000,13.20000,2893700
04/16/2008,0000,13.40000,13.50000,13.25000,13.45000,3413900
04/17/2008,0000,13.70000,14.20000,13.55000,13.80000,10891500
04/18/2008,0000,13.80000,14.00000,13.65000,13.70000,3367000
04/21/2008,0000,13.90000,14.10000,13.75000,13.90000,5142800
04/22/2008,0000,13.95000,14.00000,13.70000,13.80000,1796200
04/23/2008,0000,13.80000,13.90000,13.60000,13.65000,1994100
04/24/2008,0000,13.75000,13.80000,13.50000,13.50000,1591200
04/25/2008,0000,13.60000,13.65000,13.40000,13.45000,2315400
04/28/2008,0000,13.50000,13.50000,13.20000,13.25000,1319800
04/29/2008,0000,13.15000,13.50000,13.15000,13.30000,1241300
04/30/2008,0000,13.50000,13.50000,13.15000,13.20000,1074000
05/02/2008,0000,13.40000,13.60000,13.15000,13.35000,2903900
05/05/2008,0000,13.50000,13.50000,13.10000,13.10000,1629900
05/06/2008,0000,13.10000,13.45000,13.05000,13.40000,2787600
05/07/2008,0000,13.40000,13.60000,13.30000,13.35000,2682600
05/08/2008,0000,13.30000,13.40000,13.10000,13.20000,1298400
05/09/2008,0000,13.20000,13.30000,13.10000,13.10000,1287200
05/12/2008,0000,13.15000,13.25000,13.10000,13.15000,1094400
05/13/2008,0000,13.20000,13.25000,13.15000,13.25000,1297400
05/14/2008,0000,13.30000,13.65000,13.30000,13.50000,3300700
05/15/2008,0000,13.60000,13.80000,13.40000,13.60000,3945300
05/16/2008,0000,13.80000,14.00000,13.65000,13.80000,4517500
05/19/2008,0000,13.90000,14.00000,13.65000,13.70000,2536700
05/20/2008,0000,13.70000,13.80000,13.45000,13.45000,2708100
05/21/2008,0000,13.40000,13.55000,13.30000,13.35000,1990000
05/22/2008,0000,13.25000,13.45000,13.20000,13.35000,1453500
05/23/2008,0000,13.40000,13.45000,13.15000,13.20000,2018500
05/26/2008,0000,13.10000,13.10000,12.55000,12.65000,1995100
05/27/2008,0000,12.70000,12.85000,12.50000,12.60000,1772700
05/28/2008,0000,12.65000,13.00000,12.60000,12.60000,1968600
05/29/2008,0000,12.75000,12.85000,12.50000,12.50000,963900
05/30/2008,0000,12.60000,12.60000,12.10000,12.20000,1911400
06/02/2008,0000,12.30000,12.50000,12.25000,12.35000,948600
06/03/2008,0000,12.30000,12.40000,12.25000,12.25000,679300
06/04/2008,0000,12.30000,12.45000,12.30000,12.40000,470200
06/05/2008,0000,12.45000,12.75000,12.35000,12.70000,1158700
06/06/2008,0000,12.90000,12.90000,12.60000,12.75000,868000
06/09/2008,0000,12.30000,12.50000,12.20000,12.45000,1182100
06/10/2008,0000,12.45000,12.65000,12.25000,12.35000,1700300
06/11/2008,0000,12.35000,12.40000,12.10000,12.10000,964900
06/12/2008,0000,11.80000,11.90000,11.30000,11.30000,1763500
06/13/2008,0000,11.50000,11.50000,11.10000,11.30000,1203600
06/16/2008,0000,11.50000,11.90000,11.50000,11.80000,1458600
06/17/2008,0000,11.90000,11.90000,11.50000,11.70000,988300
06/18/2008,0000,11.70000,12.05000,11.60000,12.00000,1593200
06/19/2008,0000,11.80000,11.80000,11.60000,11.75000,975100
06/20/2008,0000,11.75000,11.80000,11.50000,11.50000,897600
06/23/2008,0000,11.30000,11.40000,11.10000,11.35000,801700
06/24/2008,0000,11.40000,11.45000,11.00000,11.00000,1677900
06/25/2008,0000,10.85000,11.20000,10.70000,11.20000,1470800
06/26/2008,0000,11.30000,11.40000,11.15000,11.15000,1141300
06/27/2008,0000,10.40000,10.80000,10.40000,10.45000,2332700
06/30/2008,0000,10.40000,10.60000,10.35000,10.35000,1422900
07/01/2008,0000,10.40000,10.55000,10.10000,10.10000,1645200
07/02/2008,0000,10.00000,10.50000,10.00000,10.40000,1260700
07/03/2008,0000,10.20000,10.90000,10.15000,10.90000,1403500
07/04/2008,0000,10.90000,10.95000,10.70000,10.80000,1450400
07/07/2008,0000,10.90000,10.90000,10.70000,10.90000,978100
07/08/2008,0000,10.90000,11.00000,10.50000,10.55000,1199500
07/09/2008,0000,10.70000,10.90000,10.55000,10.70000,780300
07/10/2008,0000,10.50000,10.85000,10.50000,10.75000,2322500
07/11/2008,0000,10.05000,10.20000,9.98000,10.20000,1568700
07/14/2008,0000,10.10000,10.20000,10.00000,10.05000,848600
07/15/2008,0000,9.99000,10.00000,9.35000,9.35000,1715600
07/16/2008,0000,9.30000,9.40000,8.70000,8.70000,3808600
07/17/2008,0000,8.95000,9.29000,8.90000,9.29000,2683600
07/18/2008,0000,9.37000,9.72000,9.00000,9.10000,4192200
07/21/2008,0000,9.20000,9.40000,9.20000,9.35000,1543200
07/22/2008,0000,9.31000,9.41000,9.26000,9.40000,848600
07/23/2008,0000,9.63000,9.88000,9.45000,9.85000,2074600
07/24/2008,0000,10.00000,10.10000,9.82000,9.88000,1253500
07/25/2008,0000,9.68000,9.73000,9.52000,9.65000,864900
07/29/2008,0000,9.58000,9.58000,9.30000,9.30000,976100
07/30/2008,0000,9.50000,9.57000,9.40000,9.42000,601800
07/31/2008,0000,9.46000,9.60000,9.30000,9.30000,906700
08/01/2008,0000,9.10000,9.25000,9.10000,9.18000,688500
08/04/2008,0000,9.11000,9.38000,9.05000,9.15000,392700
08/05/2008,0000,9.15000,9.24000,8.86000,8.91000,1331100
08/06/2008,0000,9.01000,9.40000,9.01000,9.40000,1147500
08/07/2008,0000,9.60000,9.70000,9.42000,9.52000,1099500
08/08/2008,0000,9.48000,10.15000,9.46000,10.15000,3210900
08/11/2008,0000,10.85000,10.85000,10.80000,10.85000,3664800
08/12/2008,0000,11.00000,11.15000,10.75000,11.00000,5726200
08/13/2008,0000,10.90000,11.35000,10.80000,11.35000,2883500
08/14/2008,0000,11.05000,11.35000,11.05000,11.20000,1675800
08/15/2008,0000,11.20000,11.45000,10.75000,10.75000,2043000
08/18/2008,0000,10.70000,10.80000,10.35000,10.35000,1703400
08/19/2008,0000,10.10000,10.60000,10.10000,10.55000,1317800
08/20/2008,0000,10.45000,10.70000,10.35000,10.55000,973000
08/21/2008,0000,10.80000,10.80000,10.40000,10.40000,1015900
08/22/2008,0000,10.50000,10.70000,10.20000,10.40000,1066900
08/25/2008,0000,10.60000,10.70000,10.50000,10.50000,730300
08/26/2008,0000,10.40000,11.10000,10.40000,11.10000,2594800
08/27/2008,0000,11.00000,11.25000,11.00000,11.00000,2224600
08/28/2008,0000,11.10000,11.20000,10.85000,10.85000,1356600
08/29/2008,0000,11.05000,11.25000,10.90000,10.90000,1880800
09/01/2008,0000,10.90000,10.90000,10.45000,10.55000,1147500
09/02/2008,0000,10.50000,10.65000,10.00000,10.10000,1479000
09/03/2008,0000,10.30000,10.35000,9.49000,9.68000,2015500
09/04/2008,0000,9.50000,9.96000,9.36000,9.40000,1874700
09/05/2008,0000,9.10000,9.50000,9.00000,9.40000,1352500
09/08/2008,0000,9.80000,10.05000,9.80000,10.05000,1357600
09/09/2008,0000,10.15000,10.15000,9.61000,9.65000,1164800
09/10/2008,0000,9.58000,10.15000,9.58000,10.05000,1391200
09/11/2008,0000,10.05000,10.05000,9.60000,9.62000,1131100
09/12/2008,0000,9.81000,9.87000,9.50000,9.72000,1030200
09/15/2008,0000,9.68000,9.68000,9.07000,9.07000,1253500
09/16/2008,0000,8.44000,8.77000,8.44000,8.44000,2533600
09/17/2008,0000,8.61000,8.80000,8.00000,8.10000,2436700
09/18/2008,0000,7.54000,7.70000,7.54000,7.60000,3395500
09/19/2008,0000,8.13000,8.13000,7.90000,8.13000,1955300
09/22/2008,0000,8.38000,8.60000,8.26000,8.55000,1795200
09/23/2008,0000,8.40000,8.75000,8.33000,8.66000,1356600
09/24/2008,0000,8.60000,8.95000,8.50000,8.90000,2304100
09/25/2008,0000,8.80000,9.00000,8.70000,8.80000,1271900
09/26/2008,0000,9.00000,9.00000,8.46000,8.50000,1748200
09/30/2008,0000,7.91000,7.91000,7.91000,7.91000,949600
10/01/2008,0000,8.25000,8.42000,8.12000,8.26000,1059700
10/02/2008,0000,8.35000,8.58000,8.13000,8.32000,887400
10/03/2008,0000,8.10000,8.50000,8.02000,8.49000,715000
10/06/2008,0000,8.21000,8.40000,8.21000,8.25000,645600
10/07/2008,0000,7.90000,8.30000,7.83000,8.23000,880200
10/08/2008,0000,8.00000,8.09000,7.70000,7.80000,1859400
10/09/2008,0000,7.85000,8.00000,7.80000,7.86000,1303500
10/13/2008,0000,7.59000,7.78000,7.59000,7.70000,1497300
10/14/2008,0000,8.08000,8.23000,8.08000,8.23000,1083200
10/15/2008,0000,8.15000,8.22000,7.96000,8.02000,868000
10/16/2008,0000,7.74000,7.82000,7.74000,7.74000,1379000
10/17/2008,0000,8.00000,8.00000,7.74000,7.75000,841500
10/20/2008,0000,7.56000,7.69000,7.48000,7.66000,640500
10/21/2008,0000,7.88000,8.18000,7.81000,7.81000,877200
10/22/2008,0000,7.70000,7.85000,7.60000,7.61000,433500
10/23/2008,0000,7.35000,7.45000,7.35000,7.36000,1599300
10/24/2008,0000,7.11000,7.20000,7.11000,7.11000,960800
10/27/2008,0000,6.65000,6.88000,6.62000,6.62000,1156600
10/28/2008,0000,6.16000,6.86000,6.16000,6.80000,1849200
10/29/2008,0000,7.27000,7.27000,6.80000,6.81000,1465700
10/30/2008,0000,7.09000,7.28000,7.00000,7.28000,1036300
10/31/2008,0000,7.28000,7.70000,7.28000,7.64000,1548300
11/03/2008,0000,7.70000,7.98000,7.64000,7.81000,1505500
11/04/2008,0000,7.80000,7.80000,7.33000,7.72000,942400
11/05/2008,0000,7.88000,7.88000,7.61000,7.61000,1344300
11/06/2008,0000,7.15000,7.32000,7.10000,7.17000,839400
11/07/2008,0000,6.85000,7.45000,6.85000,7.30000,789400
11/10/2008,0000,7.00000,7.38000,7.00000,7.16000,776200
11/11/2008,0000,7.10000,7.10000,6.85000,7.00000,579300
11/12/2008,0000,7.00000,7.10000,6.95000,7.07000,493600
11/13/2008,0000,6.65000,7.00000,6.65000,6.78000,839400
11/14/2008,0000,6.92000,7.00000,6.71000,6.85000,664000
11/17/2008,0000,6.75000,6.79000,6.39000,6.40000,887400
11/18/2008,0000,6.20000,6.30000,5.96000,5.96000,1881900
11/19/2008,0000,5.96000,6.05000,5.69000,5.80000,1224000
11/20/2008,0000,5.40000,5.53000,5.40000,5.40000,1127100
11/21/2008,0000,5.03000,5.65000,5.03000,5.56000,1806400
11/24/2008,0000,5.50000,5.50000,5.18000,5.20000,1495300
11/25/2008,0000,5.30000,5.45000,5.30000,5.34000,1009800
11/26/2008,0000,5.30000,5.49000,5.30000,5.43000,676200
11/27/2008,0000,5.54000,5.81000,5.54000,5.81000,1127100
11/28/2008,0000,6.04000,6.18000,5.90000,6.05000,1772700
12/01/2008,0000,6.05000,6.17000,5.92000,6.08000,1484100
12/02/2008,0000,5.75000,5.82000,5.66000,5.66000,1043400
12/03/2008,0000,5.66000,5.80000,5.62000,5.62000,893500
12/04/2008,0000,5.72000,5.76000,5.60000,5.70000,730300
12/05/2008,0000,5.70000,5.70000,5.42000,5.48000,700700
12/08/2008,0000,5.30000,5.84000,5.30000,5.80000,1202500
12/09/2008,0000,5.80000,5.90000,5.70000,5.74000,1210700
12/10/2008,0000,5.80000,6.13000,5.75000,6.13000,1534000
12/11/2008,0000,6.13000,6.22000,6.02000,6.09000,1559500
12/12/2008,0000,5.93000,6.14000,5.68000,5.98000,1594200
12/15/2008,0000,6.15000,6.28000,6.06000,6.22000,2358200
12/16/2008,0000,6.17000,6.20000,6.05000,6.11000,852700
12/17/2008,0000,6.33000,6.34000,6.15000,6.15000,1403500
12/18/2008,0000,6.21000,6.24000,6.05000,6.16000,962800
12/19/2008,0000,6.16000,6.32000,6.03000,6.26000,2014500
12/22/2008,0000,6.40000,6.40000,6.04000,6.04000,1167900
12/23/2008,0000,5.96000,6.00000,5.68000,5.73000,1047500
12/24/2008,0000,5.71000,5.77000,5.70000,5.73000,578300
12/25/2008,0000,5.73000,5.77000,5.65000,5.71000,433500
12/26/2008,0000,5.71000,5.83000,5.71000,5.76000,604800
12/29/2008,0000,5.76000,5.81000,5.68000,5.73000,246800
12/30/2008,0000,5.80000,6.03000,5.79000,6.00000,1958400
12/31/2008,0000,6.18000,6.18000,5.90000,5.95000,935300
01/05/2009,0000,6.18000,6.22000,6.07000,6.15000,1740100
01/06/2009,0000,6.15000,6.28000,6.10000,6.17000,1286200
01/07/2009,0000,6.25000,6.30000,6.21000,6.23000,1441200
01/08/2009,0000,6.10000,6.17000,5.91000,5.98000,779200
01/09/2009,0000,5.87000,6.10000,5.87000,6.00000,526300
01/12/2009,0000,6.00000,6.12000,5.76000,5.93000,686400
01/13/2009,0000,5.81000,5.95000,5.81000,5.95000,671100
01/14/2009,0000,5.95000,6.02000,5.91000,5.91000,638500
01/15/2009,0000,5.80000,5.80000,5.71000,5.73000,472200
01/16/2009,0000,5.75000,5.85000,5.70000,5.80000,512000
01/19/2009,0000,5.80000,5.80000,5.74000,5.80000,274300
01/20/2009,0000,5.78000,5.78000,5.66000,5.70000,163200
01/21/2009,0000,5.52000,5.88000,5.52000,5.70000,475300
02/02/2009,0000,5.70000,5.82000,5.68000,5.70000,238600
02/03/2009,0000,5.73000,6.09000,5.73000,6.03000,1186200
02/04/2009,0000,6.05000,6.10000,5.93000,6.00000,362100
02/05/2009,0000,5.88000,5.99000,5.87000,5.90000,328400
02/06/2009,0000,5.98000,6.05000,5.90000,5.90000,1053600
02/09/2009,0000,6.00000,6.05000,5.96000,5.98000,632400
02/10/2009,0000,6.01000,6.12000,6.00000,6.00000,844500
02/11/2009,0000,5.80000,6.35000,5.80000,6.35000,1766600
02/12/2009,0000,6.40000,6.50000,6.15000,6.15000,2547900
02/13/2009,0000,6.19000,6.50000,6.19000,6.41000,3171100
02/16/2009,0000,6.48000,6.69000,6.32000,6.65000,3180300
02/17/2009,0000,6.65000,6.78000,6.53000,6.67000,3180300
02/18/2009,0000,6.51000,6.86000,6.51000,6.70000,5637500
02/19/2009,0000,6.70000,6.79000,6.64000,6.65000,3278200
02/20/2009,0000,6.57000,6.69000,6.32000,6.51000,1978800
02/23/2009,0000,6.49000,6.50000,6.31000,6.50000,1292300
02/24/2009,0000,6.32000,6.48000,6.32000,6.39000,770100
02/25/2009,0000,6.40000,6.55000,6.39000,6.47000,1921600
02/26/2009,0000,6.55000,6.71000,6.50000,6.70000,5334600
02/27/2009,0000,6.80000,7.16000,6.75000,7.16000,5616100
03/02/2009,0000,7.21000,7.40000,6.88000,6.90000,5353900
03/03/2009,0000,6.68000,6.98000,6.46000,6.98000,2772300
03/04/2009,0000,7.00000,7.39000,6.99000,7.28000,4069800
03/05/2009,0000,7.40000,7.56000,7.11000,7.16000,4196200
03/06/2009,0000,7.10000,7.41000,7.10000,7.33000,4617500
03/09/2009,0000,7.33000,7.35000,7.16000,7.27000,2656000
03/10/2009,0000,7.25000,7.65000,7.20000,7.50000,4180900
03/11/2009,0000,7.65000,7.65000,7.22000,7.24000,3704600
03/12/2009,0000,7.21000,7.38000,7.21000,7.30000,2128700
03/13/2009,0000,7.55000,7.55000,7.32000,7.38000,2865100
03/16/2009,0000,7.43000,7.54000,7.38000,7.38000,1928800
03/17/2009,0000,7.40000,7.42000,7.28000,7.31000,1574800
03/18/2009,0000,7.35000,7.56000,7.35000,7.51000,3498600
03/19/2009,0000,7.53000,7.95000,7.53000,7.65000,4852100
03/20/2009,0000,7.68000,7.80000,7.40000,7.40000,2363300
03/23/2009,0000,7.46000,7.68000,7.43000,7.66000,1729900
03/24/2009,0000,7.80000,8.10000,7.72000,7.96000,5790500
03/25/2009,0000,7.94000,8.28000,7.93000,8.21000,3951400
03/26/2009,0000,8.25000,8.38000,8.10000,8.16000,5892500
03/27/2009,0000,8.34000,8.37000,8.20000,8.36000,5840500
03/30/2009,0000,8.36000,8.36000,7.78000,7.78000,3079300
03/31/2009,0000,7.80000,8.03000,7.78000,7.85000,1790100
04/01/2009,0000,8.00000,8.22000,7.92000,8.17000,2053200
04/02/2009,0000,8.40000,8.48000,8.15000,8.20000,2766200
04/03/2009,0000,8.33000,8.56000,8.17000,8.42000,6906400
04/06/2009,0000,8.56000,8.65000,8.40000,8.43000,3494500
04/07/2009,0000,8.40000,8.54000,8.35000,8.50000,2267400
04/08/2009,0000,8.30000,8.57000,8.23000,8.23000,3170100
04/09/2009,0000,8.30000,8.60000,8.30000,8.59000,3909600
04/10/2009,0000,8.85000,8.89000,8.65000,8.78000,4914300
04/13/2009,0000,8.78000,8.78000,8.65000,8.69000,3071200
04/14/2009,0000,8.60000,8.83000,8.56000,8.76000,2417400
04/15/2009,0000,8.71000,8.79000,8.60000,8.70000,2580600
04/16/2009,0000,8.72000,9.07000,8.72000,8.95000,5009200
04/17/2009,0000,9.57000,9.57000,9.00000,9.40000,17997900
04/20/2009,0000,9.50000,10.05000,8.95000,10.05000,14817500
04/21/2009,0000,10.00000,10.40000,9.82000,10.10000,23931200
04/22/2009,0000,10.30000,10.50000,10.20000,10.30000,8997400
04/23/2009,0000,10.10000,10.40000,9.92000,9.99000,4977600
04/24/2009,0000,10.05000,10.20000,9.81000,9.89000,4666500
04/27/2009,0000,10.00000,10.10000,9.20000,9.20000,5002000
04/28/2009,0000,9.15000,9.38000,8.57000,8.61000,3319000
04/29/2009,0000,8.61000,8.99000,8.46000,8.63000,5020400
04/30/2009,0000,9.06000,9.23000,8.90000,9.23000,3556700
05/04/2009,0000,9.30000,9.75000,9.23000,9.60000,5950600
05/05/2009,0000,9.69000,9.73000,9.05000,9.10000,3037500
05/06/2009,0000,9.10000,9.40000,9.10000,9.29000,3025300
05/07/2009,0000,9.37000,9.70000,9.31000,9.66000,5418200
05/08/2009,0000,9.68000,10.00000,9.52000,9.80000,7216500
05/11/2009,0000,9.80000,9.95000,9.56000,9.56000,4293100
05/12/2009,0000,9.50000,9.50000,9.10000,9.11000,3125200
05/13/2009,0000,9.13000,9.72000,9.13000,9.72000,3501600
05/14/2009,0000,9.42000,9.95000,9.42000,9.70000,7607100
05/15/2009,0000,9.70000,9.84000,9.58000,9.60000,3585300
05/18/2009,0000,9.60000,9.76000,9.52000,9.52000,2694800
05/19/2009,0000,9.70000,9.76000,9.46000,9.46000,3374100
05/20/2009,0000,9.47000,9.57000,9.34000,9.45000,2209300
05/21/2009,0000,9.47000,10.10000,9.47000,10.10000,11909500
05/22/2009,0000,10.30000,10.80000,10.15000,10.80000,14387100
05/25/2009,0000,11.50000,11.55000,11.05000,11.25000,18711900
05/26/2009,0000,10.50000,10.90000,10.50000,10.50000,8819900
05/27/2009,0000,11.20000,11.20000,11.20000,11.20000,3923900
06/01/2009,0000,11.95000,11.95000,11.20000,11.20000,12503100
06/02/2009,0000,11.40000,11.45000,10.50000,10.55000,5678300
06/03/2009,0000,10.10000,10.80000,10.10000,10.50000,4472700
06/04/2009,0000,10.40000,11.20000,10.25000,11.20000,6186300
06/05/2009,0000,11.30000,11.65000,11.10000,11.40000,13150800
06/08/2009,0000,11.55000,11.60000,10.70000,10.90000,4466500
06/09/2009,0000,10.95000,11.00000,10.15000,10.15000,4740900
06/10/2009,0000,10.15000,10.40000,10.10000,10.10000,2923300
06/11/2009,0000,10.35000,10.50000,10.00000,10.45000,2083800
06/12/2009,0000,10.50000,10.60000,10.10000,10.10000,1641100
06/15/2009,0000,9.95000,9.97000,9.40000,9.43000,3364900
06/16/2009,0000,9.32000,9.49000,9.20000,9.35000,1085200
06/17/2009,0000,9.36000,9.49000,9.25000,9.30000,817000
06/18/2009,0000,9.35000,9.58000,9.18000,9.24000,1257600
06/19/2009,0000,9.26000,9.38000,9.21000,9.24000,1181100
06/22/2009,0000,9.30000,9.39000,9.25000,9.35000,1138300
06/23/2009,0000,9.30000,9.33000,9.21000,9.28000,969000
06/24/2009,0000,9.31000,9.58000,9.28000,9.50000,2680500
06/25/2009,0000,9.60000,9.63000,9.50000,9.51000,1095400
06/26/2009,0000,9.54000,9.90000,9.54000,9.68000,3510800
06/29/2009,0000,9.79000,9.79000,9.50000,9.50000,1027100
06/30/2009,0000,9.65000,9.65000,9.52000,9.55000,925100
07/01/2009,0000,9.60000,9.80000,9.60000,9.74000,1061800
07/02/2009,0000,9.80000,9.97000,9.75000,9.90000,1891000
07/03/2009,0000,9.80000,10.20000,9.68000,9.99000,2654000
07/06/2009,0000,9.98000,10.00000,9.92000,10.00000,1224000
07/07/2009,0000,10.00000,10.45000,10.00000,10.30000,4611400
07/08/2009,0000,10.30000,10.70000,10.05000,10.60000,2866200
07/09/2009,0000,10.75000,10.80000,10.45000,10.55000,3991200
07/10/2009,0000,10.55000,11.00000,10.35000,10.80000,5857800
07/13/2009,0000,10.80000,10.80000,10.20000,10.20000,2874300
07/14/2009,0000,10.35000,10.50000,10.25000,10.35000,2084800
07/15/2009,0000,10.45000,10.70000,10.40000,10.50000,3381300
07/16/2009,0000,10.65000,10.80000,10.30000,10.30000,3423100
07/17/2009,0000,10.45000,10.90000,10.35000,10.80000,6208700
07/20/2009,0000,11.00000,11.50000,10.80000,11.50000,15884400
07/21/2009,0000,11.75000,12.00000,11.45000,11.65000,15622300
07/22/2009,0000,11.65000,11.85000,11.50000,11.55000,5673200
07/23/2009,0000,11.60000,11.60000,11.30000,11.35000,3193600
07/24/2009,0000,11.45000,12.10000,11.40000,11.70000,12228700
07/27/2009,0000,11.80000,12.25000,11.75000,12.00000,11092500
07/28/2009,0000,12.00000,12.60000,12.00000,12.45000,11964600
07/29/2009,0000,12.75000,12.85000,12.40000,12.50000,10246900
07/30/2009,0000,12.50000,12.70000,11.80000,12.55000,7100200
07/31/2009,0000,12.80000,13.10000,12.70000,12.70000,9709300
08/03/2009,0000,12.70000,12.80000,12.20000,12.40000,4530800
08/04/2009,0000,12.50000,12.60000,11.60000,11.60000,5905800
08/05/2009,0000,11.60000,11.90000,11.10000,11.20000,3585300
08/06/2009,0000,11.25000,11.45000,11.00000,11.40000,2417400
08/10/2009,0000,11.20000,11.50000,11.10000,11.40000,1058700
08/11/2009,0000,11.40000,11.65000,11.20000,11.60000,1284100
08/12/2009,0000,11.60000,11.75000,11.50000,11.60000,1488100
08/13/2009,0000,11.65000,12.10000,11.65000,12.05000,3669900
08/14/2009,0000,12.20000,12.35000,12.00000,12.15000,4656300
08/17/2009,0000,11.60000,12.10000,11.60000,11.80000,2980400
08/18/2009,0000,11.60000,11.95000,11.30000,11.40000,3577100
08/19/2009,0000,11.50000,11.90000,11.50000,11.75000,2420400
08/20/2009,0000,11.70000,11.75000,11.40000,11.50000,2711100
08/21/2009,0000,11.55000,11.90000,11.25000,11.45000,2538700
08/24/2009,0000,11.70000,11.75000,11.45000,11.55000,3069100
08/25/2009,0000,11.55000,11.60000,11.30000,11.30000,1389200
08/26/2009,0000,11.30000,11.45000,10.55000,10.55000,4769500
08/27/2009,0000,10.50000,10.70000,10.10000,10.20000,3291500
08/28/2009,0000,10.35000,10.50000,10.25000,10.45000,1850200
08/31/2009,0000,10.50000,10.50000,10.30000,10.50000,1306600
09/01/2009,0000,10.40000,10.95000,10.40000,10.90000,2615200
09/02/2009,0000,10.80000,10.90000,10.65000,10.75000,2317400
09/03/2009,0000,10.75000,11.20000,10.75000,11.10000,3044700
09/04/2009,0000,11.30000,11.35000,11.15000,11.20000,3294600
09/07/2009,0000,11.30000,11.40000,11.15000,11.20000,1963500
09/08/2009,0000,11.30000,11.50000,11.25000,11.30000,2627500
09/09/2009,0000,11.35000,11.45000,11.25000,11.40000,4780700
09/10/2009,0000,11.20000,11.20000,10.80000,10.85000,3428000
09/11/2009,0000,11.00000,11.10000,10.85000,11.00000,1652000
09/14/2009,0000,11.10000,11.40000,11.10000,11.35000,4503000
09/15/2009,0000,11.45000,11.55000,11.30000,11.40000,3634000
09/16/2009,0000,11.55000,11.55000,11.35000,11.45000,2780000
09/17/2009,0000,11.55000,11.60000,11.30000,11.40000,3280000
09/18/2009,0000,11.35000,11.80000,11.30000,11.65000,5287000
09/21/2009,0000,11.85000,12.05000,11.70000,12.00000,6282000
09/22/2009,0000,11.90000,12.70000,11.85000,12.65000,13906000
09/23/2009,0000,12.80000,13.00000,11.90000,12.00000,19907000
09/24/2009,0000,12.00000,12.05000,11.65000,11.75000,4935000
09/25/2009,0000,11.80000,12.50000,11.80000,12.50000,5725000
09/28/2009,0000,12.50000,12.80000,12.15000,12.30000,5782000
09/29/2009,0000,12.50000,12.60000,12.20000,12.20000,3670000
09/30/2009,0000,12.40000,12.40000,12.15000,12.25000,3725000
10/01/2009,0000,12.30000,12.45000,12.20000,12.20000,2955000
10/02/2009,0000,12.00000,12.15000,11.90000,12.05000,1943000
10/05/2009,0000,12.10000,12.20000,12.05000,12.10000,1672000
10/06/2009,0000,12.20000,12.35000,12.15000,12.25000,3249000
10/07/2009,0000,12.45000,12.45000,12.05000,12.10000,4457000
10/08/2009,0000,12.25000,12.30000,11.90000,11.90000,2967000
10/09/2009,0000,12.10000,12.15000,11.90000,12.10000,3213000
10/12/2009,0000,12.30000,12.30000,12.00000,12.10000,1874000
10/13/2009,0000,12.00000,12.25000,12.00000,12.15000,1881000
10/14/2009,0000,12.20000,12.60000,12.20000,12.45000,11043000
10/15/2009,0000,12.60000,12.75000,12.30000,12.30000,12516000
10/16/2009,0000,12.45000,12.55000,12.25000,12.40000,4050000
10/19/2009,0000,12.40000,12.50000,12.25000,12.45000,3456000
10/20/2009,0000,12.50000,12.75000,12.45000,12.55000,8752000
10/21/2009,0000,12.55000,12.65000,12.35000,12.45000,3604000
10/22/2009,0000,12.25000,12.45000,12.05000,12.05000,3572000
10/23/2009,0000,12.15000,12.25000,12.10000,12.20000,1369000
10/26/2009,0000,12.20000,12.35000,12.10000,12.25000,1696000
10/27/2009,0000,12.25000,12.25000,12.00000,12.05000,1506000
10/28/2009,0000,12.00000,12.15000,11.80000,11.80000,1737000
10/29/2009,0000,11.50000,11.60000,11.00000,11.25000,4448000
10/30/2009,0000,11.50000,11.60000,11.35000,11.50000,2314000
11/02/2009,0000,11.30000,11.55000,11.10000,11.55000,1627000
11/03/2009,0000,11.55000,11.80000,11.55000,11.75000,1824000
11/04/2009,0000,11.85000,12.30000,11.80000,12.10000,3013000
11/05/2009,0000,12.05000,12.25000,11.95000,12.00000,1677000
11/06/2009,0000,12.15000,12.25000,11.90000,11.95000,1848000
11/09/2009,0000,12.25000,12.30000,12.00000,12.10000,2110000
11/10/2009,0000,12.25000,12.30000,12.00000,12.00000,2288000
11/11/2009,0000,12.15000,12.15000,11.95000,12.05000,1510000
11/12/2009,0000,12.15000,12.50000,12.05000,12.25000,5429000
11/13/2009,0000,12.30000,12.45000,12.20000,12.20000,2280000
11/16/2009,0000,12.30000,12.85000,12.20000,12.75000,9382000
11/17/2009,0000,12.75000,12.75000,12.40000,12.55000,4493000
11/18/2009,0000,12.55000,12.80000,12.50000,12.70000,5148000
11/19/2009,0000,12.80000,13.15000,12.70000,12.95000,10114000
11/20/2009,0000,12.95000,13.00000,12.75000,12.85000,3635000
11/23/2009,0000,12.90000,13.00000,12.70000,12.75000,2276000
11/24/2009,0000,12.80000,12.90000,12.70000,12.90000,3229000
11/25/2009,0000,12.90000,13.50000,12.80000,13.40000,6829000
11/26/2009,0000,13.40000,13.50000,13.15000,13.25000,6475000
11/27/2009,0000,13.00000,13.00000,12.45000,12.80000,5865000
11/30/2009,0000,12.95000,13.45000,12.80000,13.45000,10236000
12/01/2009,0000,13.45000,13.55000,13.25000,13.40000,9783000
12/02/2009,0000,13.45000,13.80000,13.30000,13.75000,9485000
12/03/2009,0000,13.70000,13.85000,13.45000,13.45000,6707000
12/04/2009,0000,13.45000,13.70000,13.35000,13.35000,4559000
12/07/2009,0000,13.60000,13.90000,13.45000,13.90000,7389000
12/08/2009,0000,13.90000,13.90000,13.65000,13.75000,4394000
12/09/2009,0000,13.75000,14.25000,13.65000,14.20000,8998000
12/11/2009,0000,14.30000,14.65000,14.20000,14.60000,8531000
12/14/2009,0000,15.30000,15.60000,15.30000,15.60000,18629000
12/15/2009,0000,15.70000,16.20000,15.30000,15.60000,14267000
12/16/2009,0000,15.70000,15.75000,15.35000,15.45000,5423000
12/17/2009,0000,15.50000,15.55000,14.85000,14.90000,9406000
12/18/2009,0000,14.90000,15.20000,14.70000,15.15000,5929000
12/21/2009,0000,15.35000,15.55000,15.20000,15.25000,5150000
12/22/2009,0000,15.35000,15.50000,15.25000,15.50000,3301000
12/23/2009,0000,15.60000,15.80000,15.45000,15.65000,6835000
12/25/2009,0000,15.70000,15.85000,15.50000,15.50000,4587000
12/25/2009,0000,15.70000,15.85000,15.50000,15.50000,4587000
12/28/2009,0000,15.65000,15.65000,15.40000,15.55000,4110000
12/29/2009,1230,15.55000,15.65000,15.35000,15.40000,3743211
