DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.51000,7.73000,7.49000,7.57000,7007400
04/03/2007,0000,7.57000,7.87000,7.55000,7.85000,4406400
04/04/2007,0000,7.90000,7.99000,7.52000,7.59000,4055400
04/09/2007,0000,7.65000,7.81000,7.45000,7.50000,2961600
04/10/2007,0000,7.50000,7.90000,7.40000,7.80000,1855200
04/11/2007,0000,7.97000,7.97000,7.70000,7.85000,2929800
04/12/2007,0000,7.86000,8.39000,7.80000,8.39000,3978000
04/13/2007,0000,8.55000,8.97000,8.46000,8.97000,13833600
04/16/2007,0000,9.20000,9.30000,9.00000,9.22000,6214800
04/17/2007,0000,9.30000,9.30000,8.73000,8.75000,5103000
04/18/2007,0000,9.36000,9.36000,9.36000,9.36000,2371200
04/19/2007,0000,10.00000,10.00000,9.93000,10.00000,14601600
04/20/2007,0000,10.30000,10.70000,9.90000,10.70000,20403000
04/23/2007,0000,11.35000,11.40000,11.00000,11.15000,21643800
04/24/2007,0000,11.00000,11.30000,10.50000,11.15000,13177200
04/25/2007,0000,11.10000,11.90000,11.00000,11.90000,16023000
04/26/2007,0000,12.00000,12.10000,11.40000,11.50000,16309800
04/27/2007,0000,11.55000,11.65000,10.75000,11.05000,9315600
04/30/2007,0000,10.75000,11.00000,10.30000,10.30000,8274000
05/02/2007,0000,10.30000,10.70000,10.00000,10.10000,7226400
05/03/2007,0000,10.35000,10.35000,9.40000,9.50000,8851200
05/04/2007,0000,9.70000,10.15000,9.56000,10.15000,3902400
05/07/2007,0000,10.75000,10.75000,10.25000,10.60000,8127600
05/08/2007,0000,10.70000,10.90000,10.40000,10.70000,3841800
05/09/2007,0000,10.70000,11.30000,10.65000,11.05000,7366200
05/10/2007,0000,11.05000,11.80000,11.00000,11.80000,16407000
05/11/2007,0000,11.70000,12.60000,11.50000,12.60000,20925000
05/14/2007,0000,12.70000,12.70000,11.75000,11.80000,17445600
05/15/2007,0000,11.70000,11.85000,11.35000,11.80000,9259200
05/16/2007,0000,11.80000,12.00000,11.60000,11.60000,5879400
05/17/2007,0000,11.75000,11.90000,11.00000,11.05000,6768000
05/18/2007,0000,11.05000,11.55000,11.05000,11.50000,5969400
05/21/2007,0000,11.60000,11.65000,11.15000,11.20000,5076600
05/22/2007,0000,11.25000,11.40000,11.10000,11.25000,4992600
05/23/2007,0000,11.30000,12.00000,11.15000,11.95000,14568000
05/24/2007,0000,11.75000,11.90000,11.45000,11.50000,6252600
05/25/2007,0000,11.45000,11.80000,11.40000,11.55000,4483800
05/28/2007,0000,11.60000,11.75000,11.35000,11.35000,2923800
05/29/2007,0000,11.25000,11.50000,11.00000,11.10000,3330000
05/30/2007,0000,11.15000,11.50000,11.10000,11.20000,3344400
05/31/2007,0000,11.30000,11.60000,11.30000,11.35000,4162800
06/01/2007,0000,11.35000,11.50000,11.00000,11.20000,5106000
06/04/2007,0000,11.20000,11.75000,11.10000,11.40000,6903600
06/05/2007,0000,11.60000,11.60000,11.25000,11.25000,2322600
06/06/2007,0000,11.30000,11.45000,11.05000,11.05000,3457200
06/07/2007,0000,11.20000,11.80000,11.10000,11.80000,11625000
06/08/2007,0000,12.00000,12.50000,11.80000,11.80000,17325000
06/11/2007,0000,11.60000,12.10000,11.30000,11.85000,10528200
06/12/2007,0000,11.85000,12.20000,11.70000,11.95000,7451400
06/13/2007,0000,12.00000,12.20000,11.70000,11.70000,5862600
06/14/2007,0000,11.90000,12.05000,11.40000,11.45000,7710000
06/15/2007,0000,11.70000,12.15000,11.55000,11.90000,10454400
06/20/2007,0000,12.00000,12.00000,11.35000,11.35000,5208000
06/21/2007,0000,11.35000,11.65000,11.35000,11.40000,2654400
06/22/2007,0000,11.50000,11.90000,11.45000,11.80000,5439000
06/25/2007,0000,13.10000,13.45000,12.90000,13.15000,28982400
06/26/2007,0000,13.15000,13.15000,12.50000,12.70000,8494200
06/27/2007,0000,12.70000,13.20000,12.60000,12.85000,8546400
06/28/2007,0000,13.20000,13.25000,12.80000,12.80000,8415000
06/29/2007,0000,12.80000,13.65000,12.65000,13.65000,17707200
07/02/2007,0000,13.75000,14.40000,13.25000,13.55000,17218800
07/03/2007,0000,13.65000,13.95000,13.30000,13.85000,10664400
07/04/2007,0000,13.85000,14.20000,13.65000,13.70000,8761800
07/05/2007,0000,13.80000,14.00000,13.65000,13.65000,6201600
07/06/2007,0000,13.75000,14.10000,13.70000,13.80000,7246800
07/09/2007,0000,14.10000,14.75000,13.90000,14.75000,15271800
07/10/2007,0000,14.90000,15.30000,14.40000,14.75000,13718400
07/11/2007,0000,14.75000,15.45000,14.50000,14.90000,12111600
07/12/2007,0000,15.00000,15.30000,14.90000,14.90000,8992800
07/13/2007,0000,15.30000,15.40000,14.85000,14.85000,11013600
07/16/2007,0000,15.25000,15.75000,14.90000,15.10000,12096000
07/17/2007,0000,15.20000,15.70000,15.10000,15.35000,7823400
07/18/2007,0000,15.60000,15.70000,14.80000,14.95000,8460600
07/19/2007,0000,14.95000,15.45000,14.80000,14.80000,6211800
07/20/2007,0000,14.90000,15.10000,14.50000,14.50000,5654400
07/23/2007,0000,14.50000,14.75000,14.25000,14.45000,4686000
07/24/2007,0000,14.55000,14.65000,14.10000,14.15000,6939000
07/25/2007,0000,14.05000,15.10000,14.00000,15.10000,10773000
07/26/2007,0000,15.50000,16.15000,15.15000,15.20000,18955800
07/27/2007,0000,14.90000,16.25000,14.60000,16.25000,8844000
07/30/2007,0000,16.40000,17.30000,16.15000,16.70000,22740000
07/31/2007,0000,17.00000,17.00000,15.80000,16.05000,10993200
08/01/2007,0000,15.90000,16.50000,15.60000,15.65000,8913000
08/02/2007,0000,16.00000,16.25000,14.60000,14.80000,6735000
08/03/2007,0000,15.00000,15.30000,14.75000,14.90000,3883800
08/06/2007,0000,14.70000,14.80000,13.90000,14.10000,2674800
08/07/2007,0000,14.50000,14.50000,13.50000,13.50000,3445800
08/08/2007,0000,13.60000,14.25000,13.60000,14.20000,2809200
08/09/2007,0000,14.40000,14.70000,14.05000,14.50000,6104400
08/10/2007,0000,14.00000,14.20000,13.90000,13.90000,1740600
08/13/2007,0000,14.00000,14.25000,13.15000,13.15000,2563200
08/14/2007,0000,13.10000,13.20000,12.50000,12.90000,2301000
08/15/2007,0000,12.90000,12.90000,12.00000,12.00000,3615600
08/16/2007,0000,11.35000,11.80000,11.20000,11.20000,4122600
08/17/2007,0000,10.50000,11.20000,10.45000,10.45000,3539400
08/20/2007,0000,11.00000,11.15000,10.75000,11.15000,3209400
08/21/2007,0000,11.20000,11.20000,10.40000,10.45000,2461200
08/22/2007,0000,10.40000,10.50000,10.00000,10.20000,1462800
08/23/2007,0000,10.40000,10.90000,10.40000,10.90000,2257200
08/24/2007,0000,11.00000,11.55000,10.85000,11.40000,3745800
08/27/2007,0000,11.60000,11.65000,11.00000,11.05000,1717800
08/28/2007,0000,11.10000,11.80000,11.10000,11.80000,3189000
08/29/2007,0000,11.50000,12.30000,11.30000,11.95000,4581600
08/30/2007,0000,12.50000,12.50000,11.90000,11.95000,2413200
08/31/2007,0000,12.00000,12.20000,11.45000,11.50000,2237400
09/03/2007,0000,11.60000,11.90000,11.50000,11.60000,1827000
09/04/2007,0000,11.70000,11.80000,11.10000,11.20000,1146600
09/05/2007,0000,11.30000,11.50000,11.15000,11.15000,879600
09/06/2007,0000,11.10000,11.85000,11.10000,11.60000,2063400
09/07/2007,0000,11.85000,12.00000,11.50000,11.75000,2578800
09/10/2007,0000,11.50000,12.20000,11.50000,12.00000,3609600
09/11/2007,0000,12.00000,12.00000,11.70000,11.80000,1233600
09/12/2007,0000,11.85000,12.15000,11.70000,12.05000,3046200
09/13/2007,0000,12.10000,12.10000,11.55000,11.55000,1458000
09/14/2007,0000,11.65000,11.80000,11.50000,11.50000,1003200
09/17/2007,0000,11.50000,11.70000,11.35000,11.35000,877800
09/19/2007,0000,11.45000,11.65000,10.60000,10.65000,3948000
09/20/2007,0000,10.65000,10.80000,10.40000,10.50000,1781400
09/21/2007,0000,10.50000,10.80000,10.40000,10.65000,1043400
09/26/2007,0000,10.65000,10.80000,10.50000,10.70000,2088600
09/27/2007,0000,10.80000,11.30000,10.80000,11.15000,5277000
09/28/2007,0000,11.20000,11.25000,10.80000,10.85000,1900800
10/01/2007,0000,11.40000,11.45000,11.10000,11.15000,5088000
10/02/2007,0000,11.20000,11.90000,11.15000,11.50000,15505200
10/03/2007,0000,11.60000,11.70000,11.35000,11.40000,5614200
10/04/2007,0000,11.50000,11.60000,11.10000,11.15000,1815000
10/05/2007,0000,11.30000,11.45000,11.15000,11.25000,1207200
10/08/2007,0000,11.45000,11.65000,11.15000,11.20000,3168600
10/09/2007,0000,11.30000,11.30000,10.95000,11.00000,1813800
10/11/2007,0000,11.05000,11.40000,11.05000,11.10000,1676400
10/12/2007,0000,11.15000,11.25000,10.60000,10.70000,1270800
10/15/2007,0000,10.90000,10.90000,10.60000,10.75000,796200
10/16/2007,0000,10.60000,10.95000,10.50000,10.80000,1320000
10/17/2007,0000,10.90000,11.10000,10.65000,10.80000,1336800
10/18/2007,0000,10.80000,11.05000,10.80000,10.85000,1522800
10/19/2007,0000,10.95000,10.95000,10.60000,10.65000,943800
10/22/2007,0000,10.30000,10.30000,9.98000,10.00000,1846800
10/23/2007,0000,10.10000,10.20000,10.05000,10.10000,1189200
10/24/2007,0000,10.15000,10.30000,9.41000,9.41000,1860000
10/25/2007,0000,9.50000,9.60000,8.80000,9.05000,2145600
10/26/2007,0000,9.10000,9.30000,8.91000,8.95000,1477200
10/29/2007,0000,9.01000,9.24000,8.96000,9.09000,1609800
10/30/2007,0000,9.21000,9.72000,9.21000,9.70000,3808800
10/31/2007,0000,9.66000,9.68000,9.34000,9.38000,1342200
11/01/2007,0000,8.73000,8.73000,8.73000,8.73000,1145400
11/02/2007,0000,8.12000,8.52000,8.12000,8.20000,5214000
11/05/2007,0000,8.29000,8.60000,8.29000,8.60000,3154800
11/06/2007,0000,8.70000,8.70000,8.40000,8.53000,954000
11/07/2007,0000,8.53000,8.67000,8.41000,8.41000,1704600
11/08/2007,0000,8.28000,8.30000,8.11000,8.22000,1496400
11/09/2007,0000,8.22000,8.24000,7.65000,7.80000,2315400
11/12/2007,0000,7.30000,7.50000,7.26000,7.26000,2725200
11/13/2007,0000,6.80000,7.50000,6.77000,7.26000,1738200
11/14/2007,0000,7.55000,7.76000,7.54000,7.76000,1236600
11/15/2007,0000,7.90000,8.30000,7.80000,8.30000,1905000
11/16/2007,0000,8.18000,8.68000,8.00000,8.60000,2209200
11/19/2007,0000,9.00000,9.00000,8.50000,8.51000,1457400
11/20/2007,0000,8.30000,8.70000,8.21000,8.62000,1009200
11/21/2007,0000,8.63000,9.00000,8.50000,8.50000,621000
11/22/2007,0000,8.50000,8.63000,7.91000,8.05000,1890600
11/23/2007,0000,8.05000,8.20000,8.01000,8.05000,712200
11/26/2007,0000,8.61000,8.61000,8.59000,8.61000,1735200
11/27/2007,0000,8.60000,9.20000,8.10000,9.20000,5868600
11/28/2007,0000,9.30000,9.45000,8.70000,8.71000,2313600
11/29/2007,0000,8.85000,9.00000,8.70000,8.74000,1197000
11/30/2007,0000,8.85000,8.98000,8.66000,8.89000,927600
12/03/2007,0000,9.04000,9.29000,8.82000,9.19000,1174200
12/04/2007,0000,9.10000,9.19000,8.90000,8.90000,735000
12/05/2007,0000,8.86000,9.09000,8.80000,8.97000,852000
12/06/2007,0000,9.10000,9.12000,8.50000,8.60000,1012800
12/07/2007,0000,8.75000,8.80000,8.60000,8.60000,484800
12/10/2007,0000,8.70000,8.75000,8.62000,8.70000,330600
12/11/2007,0000,8.10000,8.28000,8.10000,8.10000,1979400
12/12/2007,0000,7.54000,7.90000,7.54000,7.88000,1686000
12/13/2007,0000,7.79000,7.94000,7.33000,7.40000,1665000
12/14/2007,0000,7.00000,7.45000,7.00000,7.10000,1372800
12/17/2007,0000,7.10000,7.25000,6.61000,6.62000,1331400
12/18/2007,0000,6.16000,6.62000,6.16000,6.32000,1909200
12/19/2007,0000,6.50000,6.76000,6.40000,6.76000,1329600
12/20/2007,0000,7.08000,7.08000,6.65000,6.65000,1024800
12/21/2007,0000,6.69000,6.80000,6.58000,6.72000,793800
12/24/2007,0000,6.90000,6.90000,6.73000,6.84000,597600
12/25/2007,0000,6.84000,6.90000,6.60000,6.66000,878400
12/26/2007,0000,6.65000,6.72000,6.53000,6.61000,475200
12/27/2007,0000,6.61000,7.07000,6.61000,7.07000,1654800
12/28/2007,0000,7.00000,7.17000,6.95000,7.14000,1404600
12/31/2007,0000,7.20000,7.36000,7.07000,7.15000,1424400
01/02/2008,0000,7.20000,7.32000,7.10000,7.20000,825000
01/03/2008,0000,7.10000,7.10000,6.91000,7.07000,733800
01/04/2008,0000,7.00000,7.13000,6.98000,6.99000,780600
01/07/2008,0000,6.80000,6.80000,6.51000,6.51000,958200
01/08/2008,0000,6.41000,6.62000,6.41000,6.43000,613800
01/09/2008,0000,6.35000,6.61000,6.20000,6.50000,925800
01/10/2008,0000,6.65000,6.72000,6.58000,6.61000,429600
01/11/2008,0000,6.80000,6.91000,6.64000,6.75000,1095600
01/14/2008,0000,7.15000,7.15000,6.70000,6.75000,508200
01/15/2008,0000,6.79000,6.95000,6.79000,6.86000,530400
01/16/2008,0000,6.86000,6.86000,6.60000,6.70000,472800
01/17/2008,0000,6.70000,6.90000,6.50000,6.70000,491400
01/18/2008,0000,6.55000,6.80000,6.50000,6.72000,327000
01/21/2008,0000,6.73000,6.80000,6.64000,6.66000,307800
01/22/2008,0000,6.25000,6.40000,6.20000,6.20000,942000
01/23/2008,0000,6.22000,6.31000,5.77000,5.77000,1270800
01/24/2008,0000,6.00000,6.04000,5.50000,5.60000,877200
01/25/2008,0000,5.70000,5.99000,5.66000,5.99000,609600
01/28/2008,0000,5.99000,6.00000,5.80000,5.95000,448800
01/29/2008,0000,6.20000,6.20000,6.00000,6.20000,529200
01/30/2008,0000,6.00000,6.20000,6.00000,6.19000,550800
01/31/2008,0000,6.10000,6.14000,5.86000,6.10000,558600
02/01/2008,0000,6.10000,6.13000,6.01000,6.10000,646800
02/12/2008,0000,6.00000,6.27000,6.00000,6.10000,509400
02/13/2008,0000,6.10000,6.16000,5.68000,5.68000,1286400
02/14/2008,0000,5.30000,5.90000,5.30000,5.90000,2236800
02/15/2008,0000,5.83000,6.19000,5.78000,6.18000,827400
02/18/2008,0000,6.20000,6.61000,6.18000,6.61000,1014600
02/19/2008,0000,7.03000,7.07000,6.84000,7.07000,2580600
02/20/2008,0000,7.10000,7.10000,6.96000,7.02000,1137600
02/21/2008,0000,7.24000,7.30000,7.15000,7.26000,862200
02/22/2008,0000,7.15000,7.26000,7.01000,7.26000,582000
02/25/2008,0000,7.45000,7.55000,7.10000,7.19000,1360200
02/26/2008,0000,7.20000,7.25000,6.91000,6.99000,929400
02/27/2008,0000,7.00000,7.20000,6.93000,7.20000,1113000
02/29/2008,0000,7.70000,7.70000,7.70000,7.70000,2274000
03/03/2008,0000,8.00000,8.23000,8.00000,8.23000,6399000
03/04/2008,0000,8.60000,8.80000,8.50000,8.80000,2105400
03/05/2008,0000,9.41000,9.41000,8.80000,9.15000,7273800
03/06/2008,0000,9.20000,9.32000,8.83000,9.10000,2461200
03/07/2008,0000,9.10000,9.73000,9.05000,9.73000,7096800
03/10/2008,0000,9.88000,9.88000,9.06000,9.11000,3952800
03/11/2008,0000,9.02000,9.10000,8.70000,9.10000,2224800
03/12/2008,0000,9.73000,9.73000,9.45000,9.50000,9917400
03/13/2008,0000,9.40000,9.56000,9.20000,9.26000,2958600
03/14/2008,0000,8.80000,9.19000,8.71000,8.93000,3313200
03/17/2008,0000,8.41000,8.55000,8.31000,8.55000,2184600
03/18/2008,0000,8.70000,8.70000,8.40000,8.43000,954000
03/19/2008,0000,8.50000,8.61000,8.05000,8.11000,1792800
03/20/2008,0000,8.10000,8.11000,7.80000,8.00000,1111800
03/21/2008,0000,8.08000,8.20000,8.08000,8.12000,985200
03/24/2008,0000,8.67000,8.67000,8.26000,8.29000,1440600
03/25/2008,0000,8.42000,8.42000,8.26000,8.27000,1019400
03/26/2008,0000,8.10000,8.20000,8.02000,8.02000,1477800
03/27/2008,0000,8.00000,8.58000,7.98000,8.58000,1644000
03/28/2008,0000,8.67000,8.98000,8.52000,8.72000,2349600
03/31/2008,0000,8.80000,8.80000,8.50000,8.60000,680400
04/01/2008,0000,8.60000,8.80000,8.52000,8.53000,1516800
04/02/2008,0000,8.69000,8.69000,8.46000,8.63000,750600
04/03/2008,0000,8.70000,8.70000,8.46000,8.60000,668400
04/07/2008,0000,8.65000,8.80000,8.52000,8.61000,982200
04/08/2008,0000,8.50000,8.55000,8.35000,8.36000,658800
04/09/2008,0000,8.40000,8.67000,8.27000,8.30000,1041000
04/10/2008,0000,8.30000,8.40000,8.27000,8.33000,666000
04/11/2008,0000,8.44000,8.60000,8.33000,8.33000,809400
04/14/2008,0000,8.20000,8.32000,8.07000,8.12000,764400
04/15/2008,0000,8.13000,8.28000,8.12000,8.16000,855000
04/16/2008,0000,8.27000,8.73000,8.20000,8.73000,3410400
04/17/2008,0000,8.90000,9.30000,8.80000,8.80000,4623000
04/18/2008,0000,8.80000,8.90000,8.50000,8.70000,1208400
04/21/2008,0000,8.95000,8.95000,8.70000,8.73000,920400
04/22/2008,0000,8.86000,8.86000,8.50000,8.70000,737400
04/23/2008,0000,8.70000,8.95000,8.63000,8.75000,1735800
04/24/2008,0000,8.84000,8.95000,8.61000,8.65000,1212000
04/25/2008,0000,8.80000,8.90000,8.56000,8.64000,1311000
04/28/2008,0000,8.70000,8.86000,8.63000,8.63000,1547400
04/29/2008,0000,8.63000,8.69000,8.25000,8.30000,775200
04/30/2008,0000,8.30000,8.40000,8.25000,8.30000,669000
05/02/2008,0000,8.30000,8.33000,8.06000,8.25000,1131000
05/05/2008,0000,8.36000,8.36000,8.06000,8.08000,950400
05/06/2008,0000,7.52000,7.80000,7.52000,7.52000,4813800
05/07/2008,0000,7.30000,8.04000,7.26000,8.04000,2944800
05/08/2008,0000,8.21000,8.60000,8.18000,8.20000,3227400
05/09/2008,0000,8.50000,8.60000,8.26000,8.42000,2749800
05/12/2008,0000,8.75000,8.77000,8.30000,8.31000,3502800
05/13/2008,0000,8.32000,8.36000,8.10000,8.29000,1977600
05/14/2008,0000,8.30000,8.32000,8.12000,8.27000,1476000
05/15/2008,0000,8.35000,8.84000,8.27000,8.84000,4035000
05/16/2008,0000,9.45000,9.45000,9.45000,9.45000,3240600
05/19/2008,0000,10.10000,10.10000,10.00000,10.10000,21796800
05/20/2008,0000,10.50000,10.80000,10.30000,10.80000,18549600
05/21/2008,0000,11.40000,11.55000,11.35000,11.55000,6711600
05/22/2008,0000,12.35000,12.35000,10.90000,11.20000,35700000
05/23/2008,0000,10.50000,11.45000,10.50000,11.05000,20334600
05/26/2008,0000,11.00000,11.05000,10.30000,10.30000,5869800
05/27/2008,0000,9.80000,10.50000,9.80000,10.40000,11856600
05/28/2008,0000,10.35000,10.70000,10.10000,10.15000,12409800
05/29/2008,0000,10.40000,10.85000,10.30000,10.75000,12880200
05/30/2008,0000,10.90000,10.90000,10.00000,10.05000,7488600
06/02/2008,0000,9.81000,10.25000,9.81000,9.84000,3382200
06/03/2008,0000,9.60000,10.00000,9.41000,9.41000,2844000
06/04/2008,0000,9.42000,9.87000,9.42000,9.73000,2315400
06/05/2008,0000,9.70000,9.70000,9.05000,9.22000,3218400
06/06/2008,0000,9.23000,9.66000,9.23000,9.30000,2329200
06/09/2008,0000,9.60000,9.95000,9.40000,9.95000,2397000
06/10/2008,0000,10.60000,10.60000,10.30000,10.60000,8070000
06/11/2008,0000,10.40000,10.40000,9.86000,9.86000,5275200
06/12/2008,0000,9.60000,9.70000,9.17000,9.17000,3525000
06/13/2008,0000,9.21000,9.42000,8.84000,9.22000,2041200
06/16/2008,0000,9.36000,9.55000,9.00000,9.00000,1549800
06/17/2008,0000,9.20000,9.20000,8.39000,8.80000,1984200
06/18/2008,0000,8.60000,9.41000,8.60000,9.41000,2898000
06/19/2008,0000,9.28000,10.00000,9.07000,9.56000,3329400
06/20/2008,0000,9.61000,9.90000,9.31000,9.31000,2374800
06/23/2008,0000,8.90000,9.30000,8.90000,9.03000,1349400
06/24/2008,0000,9.08000,9.50000,9.08000,9.20000,1597800
06/25/2008,0000,9.15000,9.34000,9.00000,9.10000,1459800
06/26/2008,0000,9.35000,9.35000,9.05000,9.05000,1702200
06/27/2008,0000,8.42000,8.80000,8.42000,8.42000,1977600
06/30/2008,0000,8.45000,8.57000,7.84000,7.84000,1544400
07/01/2008,0000,7.60000,7.78000,7.30000,7.30000,2266800
07/02/2008,0000,6.85000,7.59000,6.85000,7.10000,2947200
07/03/2008,0000,6.80000,7.59000,6.80000,7.59000,2412600
07/04/2008,0000,7.80000,8.12000,7.80000,7.80000,3069600
07/07/2008,0000,7.71000,7.88000,7.50000,7.68000,1839600
07/08/2008,0000,7.65000,7.96000,7.30000,7.36000,2020200
07/09/2008,0000,7.59000,7.85000,7.40000,7.63000,1470600
07/10/2008,0000,7.50000,7.74000,7.50000,7.50000,1219200
07/11/2008,0000,7.69000,7.69000,7.40000,7.60000,1077600
07/14/2008,0000,7.61000,7.93000,7.60000,7.60000,1442400
07/15/2008,0000,7.50000,7.52000,7.07000,7.07000,2790600
07/16/2008,0000,6.82000,7.00000,6.58000,6.58000,2337000
07/17/2008,0000,6.12000,6.65000,6.12000,6.40000,3136200
07/18/2008,0000,6.40000,6.59000,5.96000,6.05000,2505000
07/21/2008,0000,6.47000,6.47000,6.27000,6.47000,1064400
07/22/2008,0000,6.90000,6.92000,6.70000,6.92000,2397000
07/23/2008,0000,7.30000,7.39000,7.05000,7.05000,2576400
07/24/2008,0000,7.00000,7.19000,6.90000,7.09000,1023000
07/25/2008,0000,6.91000,6.99000,6.75000,6.80000,1047000
07/29/2008,0000,6.78000,7.05000,6.51000,7.00000,560400
07/30/2008,0000,7.49000,7.49000,6.80000,6.80000,1401000
07/31/2008,0000,6.87000,7.18000,6.70000,6.83000,1059600
08/01/2008,0000,6.51000,6.70000,6.40000,6.57000,901800
08/04/2008,0000,6.57000,6.81000,6.55000,6.67000,616200
08/05/2008,0000,6.69000,6.79000,6.30000,6.31000,869400
08/06/2008,0000,6.60000,6.60000,6.37000,6.48000,743400
08/07/2008,0000,6.50000,6.77000,6.45000,6.47000,818400
08/08/2008,0000,6.60000,6.92000,6.50000,6.92000,1689000
08/11/2008,0000,7.24000,7.24000,6.95000,7.10000,1039200
08/12/2008,0000,7.39000,7.39000,7.14000,7.23000,1290600
08/13/2008,0000,7.25000,7.39000,7.01000,7.12000,1299000
08/14/2008,0000,7.06000,7.40000,7.05000,7.29000,924000
08/15/2008,0000,7.29000,7.36000,7.03000,7.10000,1282200
08/18/2008,0000,7.38000,7.38000,7.06000,7.06000,897600
08/19/2008,0000,7.00000,7.00000,6.80000,6.97000,567000
08/20/2008,0000,6.75000,7.20000,6.75000,7.15000,787800
08/21/2008,0000,6.65000,6.65000,6.65000,6.65000,196200
08/22/2008,0000,6.19000,6.19000,6.19000,6.19000,119400
08/25/2008,0000,5.76000,5.76000,5.76000,5.76000,323400
08/26/2008,0000,5.36000,6.16000,5.36000,6.04000,8749800
08/27/2008,0000,5.62000,5.79000,5.62000,5.62000,5320200
08/28/2008,0000,5.75000,6.01000,5.65000,6.01000,4146600
08/29/2008,0000,6.11000,6.18000,5.75000,5.76000,2721600
09/01/2008,0000,5.98000,5.98000,5.60000,5.60000,1572600
09/02/2008,0000,5.65000,5.70000,5.21000,5.21000,2610000
09/03/2008,0000,4.94000,5.15000,4.85000,4.85000,1783800
09/04/2008,0000,4.52000,4.75000,4.52000,4.52000,3028800
09/05/2008,0000,4.22000,4.72000,4.21000,4.52000,2386200
09/08/2008,0000,4.79000,4.83000,4.79000,4.83000,667200
09/09/2008,0000,4.95000,4.99000,4.51000,4.65000,1086000
09/10/2008,0000,4.58000,4.90000,4.58000,4.80000,901800
09/11/2008,0000,4.95000,4.95000,4.48000,4.53000,910200
09/12/2008,0000,4.30000,4.71000,4.25000,4.35000,1180200
09/15/2008,0000,4.06000,4.20000,4.05000,4.05000,1241400
09/16/2008,0000,3.77000,3.77000,3.77000,3.77000,331200
09/17/2008,0000,3.55000,4.03000,3.51000,3.51000,1396800
09/18/2008,0000,3.27000,3.27000,3.27000,3.27000,216600
09/19/2008,0000,3.30000,3.49000,3.27000,3.35000,1968000
09/22/2008,0000,3.35000,3.40000,3.12000,3.13000,2688600
09/23/2008,0000,3.00000,3.34000,2.92000,3.34000,2687400
09/24/2008,0000,3.57000,3.57000,3.45000,3.57000,840600
09/25/2008,0000,3.81000,3.81000,3.81000,3.81000,348600
09/26/2008,0000,4.07000,4.07000,3.90000,3.95000,3814200
09/30/2008,0000,3.68000,3.95000,3.68000,3.85000,1282800
10/01/2008,0000,4.06000,4.06000,3.85000,3.91000,889800
10/02/2008,0000,3.85000,4.06000,3.72000,3.77000,796200
10/03/2008,0000,3.65000,4.00000,3.55000,4.00000,546600
10/06/2008,0000,3.80000,4.02000,3.75000,3.75000,533400
10/07/2008,0000,3.51000,3.75000,3.51000,3.70000,557400
10/08/2008,0000,3.52000,3.63000,3.45000,3.45000,364200
10/09/2008,0000,3.45000,3.50000,3.21000,3.21000,832200
10/13/2008,0000,3.10000,3.10000,3.10000,3.10000,110400
10/14/2008,0000,3.31000,3.31000,3.24000,3.31000,901800
10/15/2008,0000,3.31000,3.42000,3.25000,3.27000,676800
10/16/2008,0000,3.16000,3.25000,3.16000,3.16000,609600
10/17/2008,0000,3.20000,3.29000,3.05000,3.05000,919200
10/20/2008,0000,3.01000,3.05000,2.95000,3.05000,522600
10/21/2008,0000,3.10000,3.26000,3.10000,3.26000,1111800
10/22/2008,0000,3.24000,3.24000,3.15000,3.15000,673200
10/23/2008,0000,3.04000,3.05000,3.04000,3.04000,346800
10/24/2008,0000,2.94000,2.99000,2.94000,2.94000,324600
10/27/2008,0000,2.74000,2.90000,2.74000,2.74000,483600
10/28/2008,0000,2.55000,2.91000,2.55000,2.91000,1006200
10/29/2008,0000,3.06000,3.06000,2.71000,2.72000,668400
10/30/2008,0000,2.60000,2.91000,2.60000,2.88000,591600
10/31/2008,0000,2.88000,3.04000,2.80000,2.93000,807000
11/03/2008,0000,2.87000,3.00000,2.81000,2.91000,969000
11/04/2008,0000,2.83000,2.91000,2.80000,2.89000,437400
11/05/2008,0000,2.89000,3.03000,2.86000,2.96000,1167000
11/06/2008,0000,2.86000,2.86000,2.76000,2.80000,720000
11/07/2008,0000,2.70000,2.93000,2.66000,2.86000,400800
11/10/2008,0000,2.90000,2.90000,2.76000,2.82000,168600
11/11/2008,0000,2.75000,2.82000,2.67000,2.68000,374400
11/12/2008,0000,2.60000,2.78000,2.60000,2.68000,293400
11/13/2008,0000,2.60000,2.60000,2.50000,2.51000,583200
11/14/2008,0000,2.53000,2.60000,2.34000,2.34000,585000
11/17/2008,0000,2.25000,2.25000,2.18000,2.18000,599400
11/18/2008,0000,2.03000,2.03000,2.03000,2.03000,342000
11/19/2008,0000,1.89000,1.95000,1.89000,1.89000,999000
11/20/2008,0000,1.76000,1.86000,1.76000,1.77000,856800
11/21/2008,0000,1.65000,1.84000,1.65000,1.76000,717000
11/24/2008,0000,1.82000,1.83000,1.78000,1.80000,434400
11/25/2008,0000,1.83000,1.90000,1.78000,1.79000,878400
11/26/2008,0000,1.87000,1.90000,1.79000,1.90000,535800
11/27/2008,0000,1.94000,2.03000,1.92000,2.03000,572400
11/28/2008,0000,2.07000,2.17000,2.03000,2.17000,469800
12/01/2008,0000,2.32000,2.32000,2.32000,2.32000,349200
12/02/2008,0000,2.32000,2.48000,2.30000,2.44000,1695000
12/03/2008,0000,2.60000,2.61000,2.48000,2.56000,1527000
12/04/2008,0000,2.56000,2.60000,2.39000,2.39000,1164000
12/05/2008,0000,2.24000,2.37000,2.24000,2.28000,394200
12/08/2008,0000,2.39000,2.43000,2.36000,2.43000,373200
12/09/2008,0000,2.60000,2.60000,2.60000,2.60000,497400
12/10/2008,0000,2.78000,2.78000,2.70000,2.78000,1197600
12/11/2008,0000,2.96000,2.96000,2.80000,2.86000,1786200
12/12/2008,0000,2.80000,2.89000,2.66000,2.70000,953400
12/15/2008,0000,2.71000,2.86000,2.71000,2.79000,845400
12/16/2008,0000,2.80000,2.88000,2.75000,2.82000,787200
12/17/2008,0000,2.89000,2.97000,2.84000,2.88000,848400
12/18/2008,0000,2.80000,2.89000,2.80000,2.80000,497400
12/19/2008,0000,2.80000,2.92000,2.80000,2.92000,690000
12/22/2008,0000,2.95000,2.98000,2.76000,2.76000,812400
12/23/2008,0000,2.70000,2.70000,2.58000,2.70000,634800
12/24/2008,0000,2.65000,2.80000,2.62000,2.77000,465000
12/25/2008,0000,2.76000,2.80000,2.66000,2.67000,418200
12/26/2008,0000,2.67000,2.82000,2.67000,2.72000,428400
12/29/2008,0000,2.72000,2.72000,2.65000,2.72000,265200
12/30/2008,0000,2.66000,2.80000,2.66000,2.79000,534600
12/31/2008,0000,2.83000,2.83000,2.67000,2.69000,655200
01/05/2009,0000,2.79000,2.83000,2.73000,2.83000,762600
01/06/2009,0000,2.95000,2.95000,2.83000,2.90000,733200
01/07/2009,0000,2.95000,2.95000,2.85000,2.87000,659400
01/08/2009,0000,2.72000,2.84000,2.70000,2.70000,430800
01/09/2009,0000,2.76000,2.79000,2.71000,2.75000,295200
01/12/2009,0000,2.60000,2.71000,2.60000,2.65000,150600
01/13/2009,0000,2.65000,2.73000,2.61000,2.73000,403800
01/14/2009,0000,2.73000,2.75000,2.67000,2.68000,267000
01/15/2009,0000,2.61000,2.63000,2.55000,2.57000,223800
01/16/2009,0000,2.57000,2.67000,2.53000,2.57000,333600
01/19/2009,0000,2.45000,2.57000,2.45000,2.52000,219600
01/20/2009,0000,2.52000,2.52000,2.40000,2.42000,240600
01/21/2009,0000,2.27000,2.35000,2.27000,2.35000,221400
02/02/2009,0000,2.42000,2.51000,2.42000,2.51000,153000
02/03/2009,0000,2.68000,2.68000,2.65000,2.68000,280800
02/04/2009,0000,2.85000,2.86000,2.77000,2.83000,1561200
02/05/2009,0000,2.71000,2.84000,2.70000,2.79000,543600
02/06/2009,0000,2.79000,2.94000,2.71000,2.80000,571200
02/09/2009,0000,2.82000,2.95000,2.81000,2.90000,769800
02/10/2009,0000,2.95000,2.95000,2.75000,2.83000,640800
02/11/2009,0000,2.71000,2.94000,2.71000,2.90000,534600
02/12/2009,0000,2.80000,2.93000,2.76000,2.76000,551400
02/13/2009,0000,2.76000,2.95000,2.76000,2.95000,828600
02/16/2009,0000,2.89000,2.93000,2.82000,2.90000,720000
02/17/2009,0000,2.95000,2.95000,2.83000,2.85000,351000
02/18/2009,0000,2.70000,2.84000,2.70000,2.75000,506400
02/19/2009,0000,2.84000,2.84000,2.71000,2.77000,310800
02/20/2009,0000,2.77000,2.81000,2.73000,2.75000,267600
02/23/2009,0000,2.70000,2.79000,2.70000,2.75000,200400
02/24/2009,0000,2.73000,2.84000,2.71000,2.81000,315000
02/25/2009,0000,2.88000,2.92000,2.82000,2.90000,592800
02/26/2009,0000,2.93000,2.93000,2.83000,2.83000,360000
02/27/2009,0000,2.89000,2.90000,2.83000,2.84000,534600
03/02/2009,0000,2.80000,3.03000,2.75000,3.03000,1911000
03/03/2009,0000,3.05000,3.15000,2.94000,3.02000,1607400
03/04/2009,0000,3.00000,3.16000,3.00000,3.02000,1260600
03/05/2009,0000,3.03000,3.10000,2.90000,2.95000,1372800
03/06/2009,0000,2.90000,3.04000,2.90000,3.00000,762600
03/09/2009,0000,3.00000,3.09000,2.91000,3.08000,1242600
03/10/2009,0000,3.08000,3.29000,3.06000,3.29000,853800
03/11/2009,0000,3.52000,3.52000,3.38000,3.42000,3003600
03/12/2009,0000,3.35000,3.41000,3.23000,3.30000,1225800
03/13/2009,0000,3.45000,3.45000,3.30000,3.30000,1187400
03/16/2009,0000,3.42000,3.43000,3.31000,3.32000,702000
03/17/2009,0000,3.35000,3.44000,3.32000,3.41000,927000
03/18/2009,0000,3.42000,3.64000,3.41000,3.64000,2411400
03/19/2009,0000,3.66000,3.88000,3.55000,3.70000,2148600
03/20/2009,0000,3.61000,3.75000,3.47000,3.50000,1117800
03/23/2009,0000,3.51000,3.70000,3.40000,3.51000,1251000
03/24/2009,0000,3.63000,3.69000,3.55000,3.58000,1456200
03/25/2009,0000,3.59000,3.83000,3.55000,3.80000,2737200
03/26/2009,0000,3.78000,4.06000,3.78000,4.06000,3253200
03/27/2009,0000,4.34000,4.34000,4.30000,4.34000,1131000
03/30/2009,0000,4.59000,4.64000,4.15000,4.40000,3237600
03/31/2009,0000,4.34000,4.45000,4.23000,4.32000,1110600
04/01/2009,0000,4.02000,4.45000,4.02000,4.39000,3457800
04/02/2009,0000,4.39000,4.45000,4.10000,4.18000,3055800
04/03/2009,0000,4.38000,4.45000,4.25000,4.30000,2776800
04/06/2009,0000,4.33000,4.39000,4.20000,4.23000,1527600
04/07/2009,0000,4.15000,4.33000,4.11000,4.33000,1164600
04/08/2009,0000,4.33000,4.40000,4.22000,4.30000,1053600
04/09/2009,0000,4.40000,4.60000,4.35000,4.60000,1306800
04/10/2009,0000,4.92000,4.92000,4.80000,4.92000,2754600
04/13/2009,0000,5.26000,5.26000,5.16000,5.26000,3837600
04/14/2009,0000,5.50000,5.62000,5.26000,5.62000,4841400
04/15/2009,0000,5.74000,6.01000,5.62000,6.01000,5298000
04/16/2009,0000,6.25000,6.43000,6.25000,6.43000,3486600
04/17/2009,0000,6.88000,6.88000,5.98000,6.20000,7144200
04/20/2009,0000,6.20000,6.50000,5.77000,5.87000,3303000
04/21/2009,0000,5.50000,6.28000,5.50000,6.28000,2466600
04/22/2009,0000,6.44000,6.70000,6.28000,6.30000,3011400
04/23/2009,0000,6.30000,6.65000,6.01000,6.45000,2764800
04/24/2009,0000,6.65000,6.75000,6.10000,6.29000,3707400
04/27/2009,0000,6.03000,6.20000,5.85000,5.85000,2041200
04/28/2009,0000,5.45000,5.70000,5.45000,5.45000,1280400
04/29/2009,0000,5.07000,5.25000,5.07000,5.17000,3657600
04/30/2009,0000,5.53000,5.53000,5.32000,5.53000,2388000
05/04/2009,0000,5.91000,5.91000,5.60000,5.87000,2769600
05/05/2009,0000,5.46000,5.46000,5.46000,5.46000,2001600
05/06/2009,0000,5.15000,5.84000,5.15000,5.75000,3604200
05/07/2009,0000,6.10000,6.10000,5.69000,5.76000,2179200
05/08/2009,0000,5.76000,6.10000,5.60000,6.10000,3063600
05/11/2009,0000,6.11000,6.44000,6.11000,6.20000,3064200
05/12/2009,0000,6.09000,6.63000,5.77000,6.63000,5995200
05/13/2009,0000,7.09000,7.09000,6.93000,7.09000,7212000
05/14/2009,0000,7.12000,7.58000,7.10000,7.15000,7695600
05/15/2009,0000,7.15000,7.30000,6.65000,6.75000,5368200
05/18/2009,0000,6.50000,6.95000,6.50000,6.76000,2079600
05/19/2009,0000,6.90000,6.95000,6.55000,6.59000,2770200
05/20/2009,0000,6.83000,7.05000,6.52000,7.05000,3413400
05/21/2009,0000,7.38000,7.52000,7.29000,7.35000,6586800
05/22/2009,0000,7.30000,7.66000,7.11000,7.35000,5128800
05/25/2009,0000,7.50000,7.86000,7.50000,7.86000,6762600
05/26/2009,0000,7.86000,7.95000,7.31000,7.40000,5044800
05/27/2009,0000,7.40000,7.91000,7.40000,7.91000,5119200
06/01/2009,0000,8.00000,8.17000,7.76000,7.83000,3884400
06/02/2009,0000,7.86000,8.00000,7.38000,7.58000,3657600
06/03/2009,0000,7.58000,7.58000,7.30000,7.34000,1900800
06/04/2009,0000,7.34000,7.79000,7.34000,7.57000,1442400
06/05/2009,0000,7.75000,7.76000,7.47000,7.52000,2029200
06/08/2009,0000,7.60000,7.60000,7.10000,7.10000,1732800
06/09/2009,0000,7.10000,7.25000,6.66000,6.67000,2441400
06/10/2009,0000,6.50000,6.75000,6.40000,6.50000,1833600
06/11/2009,0000,6.65000,6.95000,6.35000,6.95000,2371800
06/12/2009,0000,7.05000,7.20000,6.85000,6.98000,1838400
06/15/2009,0000,6.90000,6.90000,6.50000,6.50000,1197000
06/16/2009,0000,6.40000,6.60000,6.30000,6.60000,816600
06/17/2009,0000,6.60000,6.80000,6.58000,6.60000,893400
06/18/2009,0000,6.58000,6.89000,6.58000,6.65000,921000
06/19/2009,0000,6.65000,6.84000,6.50000,6.60000,761400
06/22/2009,0000,6.41000,6.96000,6.41000,6.82000,1495800
06/23/2009,0000,6.74000,6.93000,6.70000,6.87000,1242000
06/24/2009,0000,7.05000,7.32000,6.89000,7.15000,1687200
06/25/2009,0000,7.20000,7.55000,7.15000,7.27000,2053200
06/26/2009,0000,7.27000,7.27000,6.94000,6.96000,1758600
06/29/2009,0000,7.00000,7.05000,6.85000,6.91000,913200
06/30/2009,0000,6.96000,7.09000,6.73000,6.85000,875400
07/01/2009,0000,6.85000,6.93000,6.85000,6.89000,496200
07/02/2009,0000,7.00000,7.05000,6.91000,6.91000,995400
07/03/2009,0000,6.80000,6.90000,6.70000,6.73000,782400
07/06/2009,0000,6.70000,7.00000,6.70000,6.95000,813000
07/07/2009,0000,7.00000,7.05000,6.92000,6.94000,1075200
07/08/2009,0000,6.96000,6.98000,6.80000,6.83000,828000
07/09/2009,0000,6.88000,7.19000,6.83000,7.15000,1761600
07/10/2009,0000,7.15000,7.27000,7.10000,7.13000,1842000
07/13/2009,0000,7.20000,7.25000,6.99000,7.05000,1165200
07/14/2009,0000,7.19000,7.54000,7.02000,7.54000,3720000
07/15/2009,0000,7.59000,8.04000,7.50000,7.60000,4824600
07/16/2009,0000,7.80000,7.80000,7.45000,7.60000,2599200
07/17/2009,0000,7.60000,7.87000,7.60000,7.80000,3064200
07/20/2009,0000,7.96000,8.25000,7.83000,8.12000,5167800
07/21/2009,0000,8.20000,8.30000,7.97000,8.00000,4121400
07/22/2009,0000,8.12000,8.15000,7.95000,8.01000,2119200
07/23/2009,0000,8.01000,8.41000,7.94000,8.19000,4959000
07/24/2009,0000,8.19000,8.25000,7.71000,7.78000,4206000
07/27/2009,0000,7.85000,7.95000,7.45000,7.52000,2532000
07/28/2009,0000,7.52000,7.80000,7.52000,7.70000,1537800
07/29/2009,0000,7.75000,8.05000,7.71000,7.99000,2452200
07/30/2009,0000,7.99000,7.99000,7.68000,7.87000,1771200
07/31/2009,0000,7.85000,7.92000,7.32000,7.45000,2879400
08/03/2009,0000,7.70000,7.70000,7.45000,7.67000,1364400
08/04/2009,0000,7.81000,7.97000,7.50000,7.77000,1529400
08/05/2009,0000,7.83000,7.83000,7.42000,7.45000,1127400
08/06/2009,0000,7.45000,7.70000,7.33000,7.70000,1090800
08/10/2009,0000,7.50000,7.70000,7.50000,7.60000,751800
08/11/2009,0000,7.60000,7.69000,7.51000,7.60000,799200
08/12/2009,0000,7.65000,7.89000,7.59000,7.78000,1574400
08/13/2009,0000,7.99000,7.99000,7.81000,7.81000,1498200
08/14/2009,0000,7.81000,7.90000,7.78000,7.78000,840600
08/17/2009,0000,7.70000,7.78000,7.66000,7.71000,774000
08/18/2009,0000,7.60000,7.68000,7.40000,7.45000,784200
08/19/2009,0000,7.45000,7.59000,7.40000,7.57000,594000
08/20/2009,0000,7.50000,7.70000,7.46000,7.67000,748200
08/21/2009,0000,7.69000,8.04000,7.69000,7.73000,1814400
08/24/2009,0000,7.90000,8.27000,7.80000,8.17000,3961800
08/25/2009,0000,8.24000,8.24000,8.05000,8.15000,3166800
08/26/2009,0000,8.20000,8.20000,7.90000,8.00000,2191200
08/27/2009,0000,7.90000,8.00000,7.80000,7.85000,1417200
08/28/2009,0000,7.95000,8.00000,7.76000,7.87000,1011600
08/31/2009,0000,7.95000,8.08000,7.83000,7.98000,1221000
09/01/2009,0000,8.00000,8.16000,7.85000,8.16000,3331800
09/02/2009,0000,8.11000,8.12000,8.00000,8.03000,1433400
09/03/2009,0000,8.00000,8.15000,8.00000,8.08000,1961400
09/04/2009,0000,8.10000,8.64000,8.06000,8.64000,4411800
09/07/2009,0000,9.13000,9.24000,9.00000,9.24000,4921200
09/08/2009,0000,9.36000,9.40000,9.01000,9.01000,5006400
09/09/2009,0000,9.01000,9.64000,9.01000,9.50000,6102000
09/10/2009,0000,9.52000,9.60000,9.20000,9.40000,6921000
09/30/2009,0000,16.75000,16.75000,16.75000,16.75000,1259000
10/01/2009,0000,17.90000,17.90000,17.90000,17.90000,1468000
10/02/2009,0000,18.80000,19.15000,18.00000,19.15000,16868000
10/05/2009,0000,19.80000,20.40000,18.80000,18.95000,8165000
10/06/2009,0000,18.95000,19.75000,18.60000,19.10000,4588000
10/07/2009,0000,19.35000,20.40000,19.00000,20.40000,8869000
10/08/2009,0000,20.90000,20.90000,19.00000,19.00000,13291000
10/09/2009,0000,19.55000,19.55000,18.50000,19.15000,3498000
10/12/2009,0000,19.40000,20.20000,19.40000,19.90000,7663000
10/13/2009,0000,19.00000,20.05000,19.00000,19.95000,5347000
10/14/2009,0000,20.20000,20.20000,19.55000,19.55000,3837000
10/15/2009,0000,19.65000,20.90000,19.60000,20.40000,8448000
10/16/2009,0000,20.50000,21.80000,20.50000,21.75000,9514000
10/19/2009,0000,22.60000,23.25000,21.80000,23.25000,10525000
10/20/2009,0000,23.70000,24.85000,23.50000,24.85000,10691000
10/21/2009,0000,25.15000,26.55000,25.10000,26.00000,15493000
10/22/2009,0000,25.80000,25.85000,24.50000,24.60000,7795000
10/23/2009,0000,24.90000,25.80000,24.90000,25.05000,6173000
10/26/2009,0000,25.10000,25.30000,24.10000,24.60000,3970000
10/27/2009,0000,24.70000,25.80000,24.70000,25.15000,5241000
10/28/2009,0000,25.15000,25.50000,24.30000,24.45000,3275000
10/29/2009,0000,22.80000,23.90000,22.80000,23.50000,4981000
10/30/2009,0000,24.00000,24.20000,22.90000,23.45000,3650000
11/02/2009,0000,22.50000,23.10000,22.50000,22.85000,2778000
11/03/2009,0000,23.00000,24.35000,22.70000,24.05000,5856000
11/04/2009,0000,24.15000,24.75000,23.95000,24.05000,4742000
11/05/2009,0000,24.50000,25.70000,24.20000,25.70000,9733000
11/06/2009,0000,26.80000,27.40000,26.00000,27.00000,14456000
11/09/2009,0000,27.15000,27.80000,26.30000,26.80000,8346000
11/10/2009,0000,27.10000,28.30000,27.00000,27.80000,12014000
11/11/2009,0000,28.50000,28.50000,26.85000,26.85000,14498000
11/12/2009,0000,26.85000,27.20000,25.70000,26.00000,9239000
11/13/2009,0000,25.85000,27.35000,25.85000,26.90000,14946000
11/16/2009,0000,27.35000,27.40000,26.45000,26.60000,5662000
11/17/2009,0000,26.60000,26.85000,25.80000,25.85000,4731000
11/18/2009,0000,26.00000,27.20000,26.00000,26.00000,9336000
11/19/2009,0000,26.00000,26.45000,25.75000,26.10000,7140000
11/20/2009,0000,26.00000,27.00000,25.90000,26.35000,8433000
11/23/2009,0000,26.50000,26.75000,26.00000,26.15000,3435000
11/24/2009,0000,26.30000,27.30000,26.30000,27.15000,12103000
11/25/2009,0000,27.50000,27.50000,26.50000,26.65000,5765000
11/26/2009,0000,26.90000,26.95000,26.30000,26.35000,3299000
11/27/2009,0000,26.00000,26.60000,25.60000,25.80000,5164000
11/30/2009,0000,26.00000,26.30000,25.80000,25.85000,6484000
12/01/2009,0000,26.00000,27.65000,25.90000,27.65000,15968000
12/02/2009,0000,29.00000,29.55000,29.00000,29.55000,9828000
12/03/2009,0000,31.50000,31.50000,28.30000,28.90000,27316000
12/04/2009,0000,28.90000,30.90000,28.90000,30.90000,29566000
12/07/2009,0000,31.95000,33.05000,31.95000,33.05000,9451000
12/08/2009,0000,35.20000,35.20000,33.05000,34.00000,37753000
12/09/2009,0000,34.05000,36.35000,34.00000,36.35000,19510000
12/11/2009,0000,34.60000,35.80000,34.00000,34.80000,16687000
12/14/2009,0000,34.80000,34.90000,33.00000,33.70000,7487000
12/15/2009,0000,33.75000,35.35000,33.75000,34.05000,9741000
12/16/2009,0000,34.00000,34.00000,32.60000,33.30000,6904000
12/17/2009,0000,33.40000,33.80000,31.00000,31.20000,10682000
12/18/2009,0000,30.20000,32.80000,30.20000,32.60000,7856000
12/21/2009,0000,32.90000,33.40000,32.60000,33.00000,5699000
12/22/2009,0000,33.20000,35.20000,33.20000,35.20000,8807000
12/23/2009,0000,35.20000,35.20000,34.10000,34.50000,6240000
12/25/2009,0000,34.00000,34.90000,33.50000,34.10000,6081000
04/02/2007,0000,7.51000,7.73000,7.49000,7.57000,7007400
04/03/2007,0000,7.57000,7.87000,7.55000,7.85000,4406400
04/04/2007,0000,7.90000,7.99000,7.52000,7.59000,4055400
04/09/2007,0000,7.65000,7.81000,7.45000,7.50000,2961600
04/10/2007,0000,7.50000,7.90000,7.40000,7.80000,1855200
04/11/2007,0000,7.97000,7.97000,7.70000,7.85000,2929800
04/12/2007,0000,7.86000,8.39000,7.80000,8.39000,3978000
04/13/2007,0000,8.55000,8.97000,8.46000,8.97000,13833600
04/16/2007,0000,9.20000,9.30000,9.00000,9.22000,6214800
04/17/2007,0000,9.30000,9.30000,8.73000,8.75000,5103000
04/18/2007,0000,9.36000,9.36000,9.36000,9.36000,2371200
04/19/2007,0000,10.00000,10.00000,9.93000,10.00000,14601600
04/20/2007,0000,10.30000,10.70000,9.90000,10.70000,20403000
04/23/2007,0000,11.35000,11.40000,11.00000,11.15000,21643800
04/24/2007,0000,11.00000,11.30000,10.50000,11.15000,13177200
04/25/2007,0000,11.10000,11.90000,11.00000,11.90000,16023000
04/26/2007,0000,12.00000,12.10000,11.40000,11.50000,16309800
04/27/2007,0000,11.55000,11.65000,10.75000,11.05000,9315600
04/30/2007,0000,10.75000,11.00000,10.30000,10.30000,8274000
05/02/2007,0000,10.30000,10.70000,10.00000,10.10000,7226400
05/03/2007,0000,10.35000,10.35000,9.40000,9.50000,8851200
05/04/2007,0000,9.70000,10.15000,9.56000,10.15000,3902400
05/07/2007,0000,10.75000,10.75000,10.25000,10.60000,8127600
05/08/2007,0000,10.70000,10.90000,10.40000,10.70000,3841800
05/09/2007,0000,10.70000,11.30000,10.65000,11.05000,7366200
05/10/2007,0000,11.05000,11.80000,11.00000,11.80000,16407000
05/11/2007,0000,11.70000,12.60000,11.50000,12.60000,20925000
05/14/2007,0000,12.70000,12.70000,11.75000,11.80000,17445600
05/15/2007,0000,11.70000,11.85000,11.35000,11.80000,9259200
05/16/2007,0000,11.80000,12.00000,11.60000,11.60000,5879400
05/17/2007,0000,11.75000,11.90000,11.00000,11.05000,6768000
05/18/2007,0000,11.05000,11.55000,11.05000,11.50000,5969400
05/21/2007,0000,11.60000,11.65000,11.15000,11.20000,5076600
05/22/2007,0000,11.25000,11.40000,11.10000,11.25000,4992600
05/23/2007,0000,11.30000,12.00000,11.15000,11.95000,14568000
05/24/2007,0000,11.75000,11.90000,11.45000,11.50000,6252600
05/25/2007,0000,11.45000,11.80000,11.40000,11.55000,4483800
05/28/2007,0000,11.60000,11.75000,11.35000,11.35000,2923800
05/29/2007,0000,11.25000,11.50000,11.00000,11.10000,3330000
05/30/2007,0000,11.15000,11.50000,11.10000,11.20000,3344400
05/31/2007,0000,11.30000,11.60000,11.30000,11.35000,4162800
06/01/2007,0000,11.35000,11.50000,11.00000,11.20000,5106000
06/04/2007,0000,11.20000,11.75000,11.10000,11.40000,6903600
06/05/2007,0000,11.60000,11.60000,11.25000,11.25000,2322600
06/06/2007,0000,11.30000,11.45000,11.05000,11.05000,3457200
06/07/2007,0000,11.20000,11.80000,11.10000,11.80000,11625000
06/08/2007,0000,12.00000,12.50000,11.80000,11.80000,17325000
06/11/2007,0000,11.60000,12.10000,11.30000,11.85000,10528200
06/12/2007,0000,11.85000,12.20000,11.70000,11.95000,7451400
06/13/2007,0000,12.00000,12.20000,11.70000,11.70000,5862600
06/14/2007,0000,11.90000,12.05000,11.40000,11.45000,7710000
06/15/2007,0000,11.70000,12.15000,11.55000,11.90000,10454400
06/20/2007,0000,12.00000,12.00000,11.35000,11.35000,5208000
06/21/2007,0000,11.35000,11.65000,11.35000,11.40000,2654400
06/22/2007,0000,11.50000,11.90000,11.45000,11.80000,5439000
06/25/2007,0000,13.10000,13.45000,12.90000,13.15000,28982400
06/26/2007,0000,13.15000,13.15000,12.50000,12.70000,8494200
06/27/2007,0000,12.70000,13.20000,12.60000,12.85000,8546400
06/28/2007,0000,13.20000,13.25000,12.80000,12.80000,8415000
06/29/2007,0000,12.80000,13.65000,12.65000,13.65000,17707200
07/02/2007,0000,13.75000,14.40000,13.25000,13.55000,17218800
07/03/2007,0000,13.65000,13.95000,13.30000,13.85000,10664400
07/04/2007,0000,13.85000,14.20000,13.65000,13.70000,8761800
07/05/2007,0000,13.80000,14.00000,13.65000,13.65000,6201600
07/06/2007,0000,13.75000,14.10000,13.70000,13.80000,7246800
07/09/2007,0000,14.10000,14.75000,13.90000,14.75000,15271800
07/10/2007,0000,14.90000,15.30000,14.40000,14.75000,13718400
07/11/2007,0000,14.75000,15.45000,14.50000,14.90000,12111600
07/12/2007,0000,15.00000,15.30000,14.90000,14.90000,8992800
07/13/2007,0000,15.30000,15.40000,14.85000,14.85000,11013600
07/16/2007,0000,15.25000,15.75000,14.90000,15.10000,12096000
07/17/2007,0000,15.20000,15.70000,15.10000,15.35000,7823400
07/18/2007,0000,15.60000,15.70000,14.80000,14.95000,8460600
07/19/2007,0000,14.95000,15.45000,14.80000,14.80000,6211800
07/20/2007,0000,14.90000,15.10000,14.50000,14.50000,5654400
07/23/2007,0000,14.50000,14.75000,14.25000,14.45000,4686000
07/24/2007,0000,14.55000,14.65000,14.10000,14.15000,6939000
07/25/2007,0000,14.05000,15.10000,14.00000,15.10000,10773000
07/26/2007,0000,15.50000,16.15000,15.15000,15.20000,18955800
07/27/2007,0000,14.90000,16.25000,14.60000,16.25000,8844000
07/30/2007,0000,16.40000,17.30000,16.15000,16.70000,22740000
07/31/2007,0000,17.00000,17.00000,15.80000,16.05000,10993200
08/01/2007,0000,15.90000,16.50000,15.60000,15.65000,8913000
08/02/2007,0000,16.00000,16.25000,14.60000,14.80000,6735000
08/03/2007,0000,15.00000,15.30000,14.75000,14.90000,3883800
08/06/2007,0000,14.70000,14.80000,13.90000,14.10000,2674800
08/07/2007,0000,14.50000,14.50000,13.50000,13.50000,3445800
08/08/2007,0000,13.60000,14.25000,13.60000,14.20000,2809200
08/09/2007,0000,14.40000,14.70000,14.05000,14.50000,6104400
08/10/2007,0000,14.00000,14.20000,13.90000,13.90000,1740600
08/13/2007,0000,14.00000,14.25000,13.15000,13.15000,2563200
08/14/2007,0000,13.10000,13.20000,12.50000,12.90000,2301000
08/15/2007,0000,12.90000,12.90000,12.00000,12.00000,3615600
08/16/2007,0000,11.35000,11.80000,11.20000,11.20000,4122600
08/17/2007,0000,10.50000,11.20000,10.45000,10.45000,3539400
08/20/2007,0000,11.00000,11.15000,10.75000,11.15000,3209400
08/21/2007,0000,11.20000,11.20000,10.40000,10.45000,2461200
08/22/2007,0000,10.40000,10.50000,10.00000,10.20000,1462800
08/23/2007,0000,10.40000,10.90000,10.40000,10.90000,2257200
08/24/2007,0000,11.00000,11.55000,10.85000,11.40000,3745800
08/27/2007,0000,11.60000,11.65000,11.00000,11.05000,1717800
08/28/2007,0000,11.10000,11.80000,11.10000,11.80000,3189000
08/29/2007,0000,11.50000,12.30000,11.30000,11.95000,4581600
08/30/2007,0000,12.50000,12.50000,11.90000,11.95000,2413200
08/31/2007,0000,12.00000,12.20000,11.45000,11.50000,2237400
09/03/2007,0000,11.60000,11.90000,11.50000,11.60000,1827000
09/04/2007,0000,11.70000,11.80000,11.10000,11.20000,1146600
09/05/2007,0000,11.30000,11.50000,11.15000,11.15000,879600
09/06/2007,0000,11.10000,11.85000,11.10000,11.60000,2063400
09/07/2007,0000,11.85000,12.00000,11.50000,11.75000,2578800
09/10/2007,0000,11.50000,12.20000,11.50000,12.00000,3609600
09/11/2007,0000,12.00000,12.00000,11.70000,11.80000,1233600
09/12/2007,0000,11.85000,12.15000,11.70000,12.05000,3046200
09/13/2007,0000,12.10000,12.10000,11.55000,11.55000,1458000
09/14/2007,0000,11.65000,11.80000,11.50000,11.50000,1003200
09/17/2007,0000,11.50000,11.70000,11.35000,11.35000,877800
09/19/2007,0000,11.45000,11.65000,10.60000,10.65000,3948000
09/20/2007,0000,10.65000,10.80000,10.40000,10.50000,1781400
09/21/2007,0000,10.50000,10.80000,10.40000,10.65000,1043400
09/26/2007,0000,10.65000,10.80000,10.50000,10.70000,2088600
09/27/2007,0000,10.80000,11.30000,10.80000,11.15000,5277000
09/28/2007,0000,11.20000,11.25000,10.80000,10.85000,1900800
10/01/2007,0000,11.40000,11.45000,11.10000,11.15000,5088000
10/02/2007,0000,11.20000,11.90000,11.15000,11.50000,15505200
10/03/2007,0000,11.60000,11.70000,11.35000,11.40000,5614200
10/04/2007,0000,11.50000,11.60000,11.10000,11.15000,1815000
10/05/2007,0000,11.30000,11.45000,11.15000,11.25000,1207200
10/08/2007,0000,11.45000,11.65000,11.15000,11.20000,3168600
10/09/2007,0000,11.30000,11.30000,10.95000,11.00000,1813800
10/11/2007,0000,11.05000,11.40000,11.05000,11.10000,1676400
10/12/2007,0000,11.15000,11.25000,10.60000,10.70000,1270800
10/15/2007,0000,10.90000,10.90000,10.60000,10.75000,796200
10/16/2007,0000,10.60000,10.95000,10.50000,10.80000,1320000
10/17/2007,0000,10.90000,11.10000,10.65000,10.80000,1336800
10/18/2007,0000,10.80000,11.05000,10.80000,10.85000,1522800
10/19/2007,0000,10.95000,10.95000,10.60000,10.65000,943800
10/22/2007,0000,10.30000,10.30000,9.98000,10.00000,1846800
10/23/2007,0000,10.10000,10.20000,10.05000,10.10000,1189200
10/24/2007,0000,10.15000,10.30000,9.41000,9.41000,1860000
10/25/2007,0000,9.50000,9.60000,8.80000,9.05000,2145600
10/26/2007,0000,9.10000,9.30000,8.91000,8.95000,1477200
10/29/2007,0000,9.01000,9.24000,8.96000,9.09000,1609800
10/30/2007,0000,9.21000,9.72000,9.21000,9.70000,3808800
10/31/2007,0000,9.66000,9.68000,9.34000,9.38000,1342200
11/01/2007,0000,8.73000,8.73000,8.73000,8.73000,1145400
11/02/2007,0000,8.12000,8.52000,8.12000,8.20000,5214000
11/05/2007,0000,8.29000,8.60000,8.29000,8.60000,3154800
11/06/2007,0000,8.70000,8.70000,8.40000,8.53000,954000
11/07/2007,0000,8.53000,8.67000,8.41000,8.41000,1704600
11/08/2007,0000,8.28000,8.30000,8.11000,8.22000,1496400
11/09/2007,0000,8.22000,8.24000,7.65000,7.80000,2315400
11/12/2007,0000,7.30000,7.50000,7.26000,7.26000,2725200
11/13/2007,0000,6.80000,7.50000,6.77000,7.26000,1738200
11/14/2007,0000,7.55000,7.76000,7.54000,7.76000,1236600
11/15/2007,0000,7.90000,8.30000,7.80000,8.30000,1905000
11/16/2007,0000,8.18000,8.68000,8.00000,8.60000,2209200
11/19/2007,0000,9.00000,9.00000,8.50000,8.51000,1457400
11/20/2007,0000,8.30000,8.70000,8.21000,8.62000,1009200
11/21/2007,0000,8.63000,9.00000,8.50000,8.50000,621000
11/22/2007,0000,8.50000,8.63000,7.91000,8.05000,1890600
11/23/2007,0000,8.05000,8.20000,8.01000,8.05000,712200
11/26/2007,0000,8.61000,8.61000,8.59000,8.61000,1735200
11/27/2007,0000,8.60000,9.20000,8.10000,9.20000,5868600
11/28/2007,0000,9.30000,9.45000,8.70000,8.71000,2313600
11/29/2007,0000,8.85000,9.00000,8.70000,8.74000,1197000
11/30/2007,0000,8.85000,8.98000,8.66000,8.89000,927600
12/03/2007,0000,9.04000,9.29000,8.82000,9.19000,1174200
12/04/2007,0000,9.10000,9.19000,8.90000,8.90000,735000
12/05/2007,0000,8.86000,9.09000,8.80000,8.97000,852000
12/06/2007,0000,9.10000,9.12000,8.50000,8.60000,1012800
12/07/2007,0000,8.75000,8.80000,8.60000,8.60000,484800
12/10/2007,0000,8.70000,8.75000,8.62000,8.70000,330600
12/11/2007,0000,8.10000,8.28000,8.10000,8.10000,1979400
12/12/2007,0000,7.54000,7.90000,7.54000,7.88000,1686000
12/13/2007,0000,7.79000,7.94000,7.33000,7.40000,1665000
12/14/2007,0000,7.00000,7.45000,7.00000,7.10000,1372800
12/17/2007,0000,7.10000,7.25000,6.61000,6.62000,1331400
12/18/2007,0000,6.16000,6.62000,6.16000,6.32000,1909200
12/19/2007,0000,6.50000,6.76000,6.40000,6.76000,1329600
12/20/2007,0000,7.08000,7.08000,6.65000,6.65000,1024800
12/21/2007,0000,6.69000,6.80000,6.58000,6.72000,793800
12/24/2007,0000,6.90000,6.90000,6.73000,6.84000,597600
12/25/2007,0000,6.84000,6.90000,6.60000,6.66000,878400
12/26/2007,0000,6.65000,6.72000,6.53000,6.61000,475200
12/27/2007,0000,6.61000,7.07000,6.61000,7.07000,1654800
12/28/2007,0000,7.00000,7.17000,6.95000,7.14000,1404600
12/31/2007,0000,7.20000,7.36000,7.07000,7.15000,1424400
01/02/2008,0000,7.20000,7.32000,7.10000,7.20000,825000
01/03/2008,0000,7.10000,7.10000,6.91000,7.07000,733800
01/04/2008,0000,7.00000,7.13000,6.98000,6.99000,780600
01/07/2008,0000,6.80000,6.80000,6.51000,6.51000,958200
01/08/2008,0000,6.41000,6.62000,6.41000,6.43000,613800
01/09/2008,0000,6.35000,6.61000,6.20000,6.50000,925800
01/10/2008,0000,6.65000,6.72000,6.58000,6.61000,429600
01/11/2008,0000,6.80000,6.91000,6.64000,6.75000,1095600
01/14/2008,0000,7.15000,7.15000,6.70000,6.75000,508200
01/15/2008,0000,6.79000,6.95000,6.79000,6.86000,530400
01/16/2008,0000,6.86000,6.86000,6.60000,6.70000,472800
01/17/2008,0000,6.70000,6.90000,6.50000,6.70000,491400
01/18/2008,0000,6.55000,6.80000,6.50000,6.72000,327000
01/21/2008,0000,6.73000,6.80000,6.64000,6.66000,307800
01/22/2008,0000,6.25000,6.40000,6.20000,6.20000,942000
01/23/2008,0000,6.22000,6.31000,5.77000,5.77000,1270800
01/24/2008,0000,6.00000,6.04000,5.50000,5.60000,877200
01/25/2008,0000,5.70000,5.99000,5.66000,5.99000,609600
01/28/2008,0000,5.99000,6.00000,5.80000,5.95000,448800
01/29/2008,0000,6.20000,6.20000,6.00000,6.20000,529200
01/30/2008,0000,6.00000,6.20000,6.00000,6.19000,550800
01/31/2008,0000,6.10000,6.14000,5.86000,6.10000,558600
02/01/2008,0000,6.10000,6.13000,6.01000,6.10000,646800
02/12/2008,0000,6.00000,6.27000,6.00000,6.10000,509400
02/13/2008,0000,6.10000,6.16000,5.68000,5.68000,1286400
02/14/2008,0000,5.30000,5.90000,5.30000,5.90000,2236800
02/15/2008,0000,5.83000,6.19000,5.78000,6.18000,827400
02/18/2008,0000,6.20000,6.61000,6.18000,6.61000,1014600
02/19/2008,0000,7.03000,7.07000,6.84000,7.07000,2580600
02/20/2008,0000,7.10000,7.10000,6.96000,7.02000,1137600
02/21/2008,0000,7.24000,7.30000,7.15000,7.26000,862200
02/22/2008,0000,7.15000,7.26000,7.01000,7.26000,582000
02/25/2008,0000,7.45000,7.55000,7.10000,7.19000,1360200
02/26/2008,0000,7.20000,7.25000,6.91000,6.99000,929400
02/27/2008,0000,7.00000,7.20000,6.93000,7.20000,1113000
02/29/2008,0000,7.70000,7.70000,7.70000,7.70000,2274000
03/03/2008,0000,8.00000,8.23000,8.00000,8.23000,6399000
03/04/2008,0000,8.60000,8.80000,8.50000,8.80000,2105400
03/05/2008,0000,9.41000,9.41000,8.80000,9.15000,7273800
03/06/2008,0000,9.20000,9.32000,8.83000,9.10000,2461200
03/07/2008,0000,9.10000,9.73000,9.05000,9.73000,7096800
03/10/2008,0000,9.88000,9.88000,9.06000,9.11000,3952800
03/11/2008,0000,9.02000,9.10000,8.70000,9.10000,2224800
03/12/2008,0000,9.73000,9.73000,9.45000,9.50000,9917400
03/13/2008,0000,9.40000,9.56000,9.20000,9.26000,2958600
03/14/2008,0000,8.80000,9.19000,8.71000,8.93000,3313200
03/17/2008,0000,8.41000,8.55000,8.31000,8.55000,2184600
03/18/2008,0000,8.70000,8.70000,8.40000,8.43000,954000
03/19/2008,0000,8.50000,8.61000,8.05000,8.11000,1792800
03/20/2008,0000,8.10000,8.11000,7.80000,8.00000,1111800
03/21/2008,0000,8.08000,8.20000,8.08000,8.12000,985200
03/24/2008,0000,8.67000,8.67000,8.26000,8.29000,1440600
03/25/2008,0000,8.42000,8.42000,8.26000,8.27000,1019400
03/26/2008,0000,8.10000,8.20000,8.02000,8.02000,1477800
03/27/2008,0000,8.00000,8.58000,7.98000,8.58000,1644000
03/28/2008,0000,8.67000,8.98000,8.52000,8.72000,2349600
03/31/2008,0000,8.80000,8.80000,8.50000,8.60000,680400
04/01/2008,0000,8.60000,8.80000,8.52000,8.53000,1516800
04/02/2008,0000,8.69000,8.69000,8.46000,8.63000,750600
04/03/2008,0000,8.70000,8.70000,8.46000,8.60000,668400
04/07/2008,0000,8.65000,8.80000,8.52000,8.61000,982200
04/08/2008,0000,8.50000,8.55000,8.35000,8.36000,658800
04/09/2008,0000,8.40000,8.67000,8.27000,8.30000,1041000
04/10/2008,0000,8.30000,8.40000,8.27000,8.33000,666000
04/11/2008,0000,8.44000,8.60000,8.33000,8.33000,809400
04/14/2008,0000,8.20000,8.32000,8.07000,8.12000,764400
04/15/2008,0000,8.13000,8.28000,8.12000,8.16000,855000
04/16/2008,0000,8.27000,8.73000,8.20000,8.73000,3410400
04/17/2008,0000,8.90000,9.30000,8.80000,8.80000,4623000
04/18/2008,0000,8.80000,8.90000,8.50000,8.70000,1208400
04/21/2008,0000,8.95000,8.95000,8.70000,8.73000,920400
04/22/2008,0000,8.86000,8.86000,8.50000,8.70000,737400
04/23/2008,0000,8.70000,8.95000,8.63000,8.75000,1735800
04/24/2008,0000,8.84000,8.95000,8.61000,8.65000,1212000
04/25/2008,0000,8.80000,8.90000,8.56000,8.64000,1311000
04/28/2008,0000,8.70000,8.86000,8.63000,8.63000,1547400
04/29/2008,0000,8.63000,8.69000,8.25000,8.30000,775200
04/30/2008,0000,8.30000,8.40000,8.25000,8.30000,669000
05/02/2008,0000,8.30000,8.33000,8.06000,8.25000,1131000
05/05/2008,0000,8.36000,8.36000,8.06000,8.08000,950400
05/06/2008,0000,7.52000,7.80000,7.52000,7.52000,4813800
05/07/2008,0000,7.30000,8.04000,7.26000,8.04000,2944800
05/08/2008,0000,8.21000,8.60000,8.18000,8.20000,3227400
05/09/2008,0000,8.50000,8.60000,8.26000,8.42000,2749800
05/12/2008,0000,8.75000,8.77000,8.30000,8.31000,3502800
05/13/2008,0000,8.32000,8.36000,8.10000,8.29000,1977600
05/14/2008,0000,8.30000,8.32000,8.12000,8.27000,1476000
05/15/2008,0000,8.35000,8.84000,8.27000,8.84000,4035000
05/16/2008,0000,9.45000,9.45000,9.45000,9.45000,3240600
05/19/2008,0000,10.10000,10.10000,10.00000,10.10000,21796800
05/20/2008,0000,10.50000,10.80000,10.30000,10.80000,18549600
05/21/2008,0000,11.40000,11.55000,11.35000,11.55000,6711600
05/22/2008,0000,12.35000,12.35000,10.90000,11.20000,35700000
05/23/2008,0000,10.50000,11.45000,10.50000,11.05000,20334600
05/26/2008,0000,11.00000,11.05000,10.30000,10.30000,5869800
05/27/2008,0000,9.80000,10.50000,9.80000,10.40000,11856600
05/28/2008,0000,10.35000,10.70000,10.10000,10.15000,12409800
05/29/2008,0000,10.40000,10.85000,10.30000,10.75000,12880200
05/30/2008,0000,10.90000,10.90000,10.00000,10.05000,7488600
06/02/2008,0000,9.81000,10.25000,9.81000,9.84000,3382200
06/03/2008,0000,9.60000,10.00000,9.41000,9.41000,2844000
06/04/2008,0000,9.42000,9.87000,9.42000,9.73000,2315400
06/05/2008,0000,9.70000,9.70000,9.05000,9.22000,3218400
06/06/2008,0000,9.23000,9.66000,9.23000,9.30000,2329200
06/09/2008,0000,9.60000,9.95000,9.40000,9.95000,2397000
06/10/2008,0000,10.60000,10.60000,10.30000,10.60000,8070000
06/11/2008,0000,10.40000,10.40000,9.86000,9.86000,5275200
06/12/2008,0000,9.60000,9.70000,9.17000,9.17000,3525000
06/13/2008,0000,9.21000,9.42000,8.84000,9.22000,2041200
06/16/2008,0000,9.36000,9.55000,9.00000,9.00000,1549800
06/17/2008,0000,9.20000,9.20000,8.39000,8.80000,1984200
06/18/2008,0000,8.60000,9.41000,8.60000,9.41000,2898000
06/19/2008,0000,9.28000,10.00000,9.07000,9.56000,3329400
06/20/2008,0000,9.61000,9.90000,9.31000,9.31000,2374800
06/23/2008,0000,8.90000,9.30000,8.90000,9.03000,1349400
06/24/2008,0000,9.08000,9.50000,9.08000,9.20000,1597800
06/25/2008,0000,9.15000,9.34000,9.00000,9.10000,1459800
06/26/2008,0000,9.35000,9.35000,9.05000,9.05000,1702200
06/27/2008,0000,8.42000,8.80000,8.42000,8.42000,1977600
06/30/2008,0000,8.45000,8.57000,7.84000,7.84000,1544400
07/01/2008,0000,7.60000,7.78000,7.30000,7.30000,2266800
07/02/2008,0000,6.85000,7.59000,6.85000,7.10000,2947200
07/03/2008,0000,6.80000,7.59000,6.80000,7.59000,2412600
07/04/2008,0000,7.80000,8.12000,7.80000,7.80000,3069600
07/07/2008,0000,7.71000,7.88000,7.50000,7.68000,1839600
07/08/2008,0000,7.65000,7.96000,7.30000,7.36000,2020200
07/09/2008,0000,7.59000,7.85000,7.40000,7.63000,1470600
07/10/2008,0000,7.50000,7.74000,7.50000,7.50000,1219200
07/11/2008,0000,7.69000,7.69000,7.40000,7.60000,1077600
07/14/2008,0000,7.61000,7.93000,7.60000,7.60000,1442400
07/15/2008,0000,7.50000,7.52000,7.07000,7.07000,2790600
07/16/2008,0000,6.82000,7.00000,6.58000,6.58000,2337000
07/17/2008,0000,6.12000,6.65000,6.12000,6.40000,3136200
07/18/2008,0000,6.40000,6.59000,5.96000,6.05000,2505000
07/21/2008,0000,6.47000,6.47000,6.27000,6.47000,1064400
07/22/2008,0000,6.90000,6.92000,6.70000,6.92000,2397000
07/23/2008,0000,7.30000,7.39000,7.05000,7.05000,2576400
07/24/2008,0000,7.00000,7.19000,6.90000,7.09000,1023000
07/25/2008,0000,6.91000,6.99000,6.75000,6.80000,1047000
07/29/2008,0000,6.78000,7.05000,6.51000,7.00000,560400
07/30/2008,0000,7.49000,7.49000,6.80000,6.80000,1401000
07/31/2008,0000,6.87000,7.18000,6.70000,6.83000,1059600
08/01/2008,0000,6.51000,6.70000,6.40000,6.57000,901800
08/04/2008,0000,6.57000,6.81000,6.55000,6.67000,616200
08/05/2008,0000,6.69000,6.79000,6.30000,6.31000,869400
08/06/2008,0000,6.60000,6.60000,6.37000,6.48000,743400
08/07/2008,0000,6.50000,6.77000,6.45000,6.47000,818400
08/08/2008,0000,6.60000,6.92000,6.50000,6.92000,1689000
08/11/2008,0000,7.24000,7.24000,6.95000,7.10000,1039200
08/12/2008,0000,7.39000,7.39000,7.14000,7.23000,1290600
08/13/2008,0000,7.25000,7.39000,7.01000,7.12000,1299000
08/14/2008,0000,7.06000,7.40000,7.05000,7.29000,924000
08/15/2008,0000,7.29000,7.36000,7.03000,7.10000,1282200
08/18/2008,0000,7.38000,7.38000,7.06000,7.06000,897600
08/19/2008,0000,7.00000,7.00000,6.80000,6.97000,567000
08/20/2008,0000,6.75000,7.20000,6.75000,7.15000,787800
08/21/2008,0000,6.65000,6.65000,6.65000,6.65000,196200
08/22/2008,0000,6.19000,6.19000,6.19000,6.19000,119400
08/25/2008,0000,5.76000,5.76000,5.76000,5.76000,323400
08/26/2008,0000,5.36000,6.16000,5.36000,6.04000,8749800
08/27/2008,0000,5.62000,5.79000,5.62000,5.62000,5320200
08/28/2008,0000,5.75000,6.01000,5.65000,6.01000,4146600
08/29/2008,0000,6.11000,6.18000,5.75000,5.76000,2721600
09/01/2008,0000,5.98000,5.98000,5.60000,5.60000,1572600
09/02/2008,0000,5.65000,5.70000,5.21000,5.21000,2610000
09/03/2008,0000,4.94000,5.15000,4.85000,4.85000,1783800
09/04/2008,0000,4.52000,4.75000,4.52000,4.52000,3028800
09/05/2008,0000,4.22000,4.72000,4.21000,4.52000,2386200
09/08/2008,0000,4.79000,4.83000,4.79000,4.83000,667200
09/09/2008,0000,4.95000,4.99000,4.51000,4.65000,1086000
09/10/2008,0000,4.58000,4.90000,4.58000,4.80000,901800
09/11/2008,0000,4.95000,4.95000,4.48000,4.53000,910200
09/12/2008,0000,4.30000,4.71000,4.25000,4.35000,1180200
09/15/2008,0000,4.06000,4.20000,4.05000,4.05000,1241400
09/16/2008,0000,3.77000,3.77000,3.77000,3.77000,331200
09/17/2008,0000,3.55000,4.03000,3.51000,3.51000,1396800
09/18/2008,0000,3.27000,3.27000,3.27000,3.27000,216600
09/19/2008,0000,3.30000,3.49000,3.27000,3.35000,1968000
09/22/2008,0000,3.35000,3.40000,3.12000,3.13000,2688600
09/23/2008,0000,3.00000,3.34000,2.92000,3.34000,2687400
09/24/2008,0000,3.57000,3.57000,3.45000,3.57000,840600
09/25/2008,0000,3.81000,3.81000,3.81000,3.81000,348600
09/26/2008,0000,4.07000,4.07000,3.90000,3.95000,3814200
09/30/2008,0000,3.68000,3.95000,3.68000,3.85000,1282800
10/01/2008,0000,4.06000,4.06000,3.85000,3.91000,889800
10/02/2008,0000,3.85000,4.06000,3.72000,3.77000,796200
10/03/2008,0000,3.65000,4.00000,3.55000,4.00000,546600
10/06/2008,0000,3.80000,4.02000,3.75000,3.75000,533400
10/07/2008,0000,3.51000,3.75000,3.51000,3.70000,557400
10/08/2008,0000,3.52000,3.63000,3.45000,3.45000,364200
10/09/2008,0000,3.45000,3.50000,3.21000,3.21000,832200
10/13/2008,0000,3.10000,3.10000,3.10000,3.10000,110400
10/14/2008,0000,3.31000,3.31000,3.24000,3.31000,901800
10/15/2008,0000,3.31000,3.42000,3.25000,3.27000,676800
10/16/2008,0000,3.16000,3.25000,3.16000,3.16000,609600
10/17/2008,0000,3.20000,3.29000,3.05000,3.05000,919200
10/20/2008,0000,3.01000,3.05000,2.95000,3.05000,522600
10/21/2008,0000,3.10000,3.26000,3.10000,3.26000,1111800
10/22/2008,0000,3.24000,3.24000,3.15000,3.15000,673200
10/23/2008,0000,3.04000,3.05000,3.04000,3.04000,346800
10/24/2008,0000,2.94000,2.99000,2.94000,2.94000,324600
10/27/2008,0000,2.74000,2.90000,2.74000,2.74000,483600
10/28/2008,0000,2.55000,2.91000,2.55000,2.91000,1006200
10/29/2008,0000,3.06000,3.06000,2.71000,2.72000,668400
10/30/2008,0000,2.60000,2.91000,2.60000,2.88000,591600
10/31/2008,0000,2.88000,3.04000,2.80000,2.93000,807000
11/03/2008,0000,2.87000,3.00000,2.81000,2.91000,969000
11/04/2008,0000,2.83000,2.91000,2.80000,2.89000,437400
11/05/2008,0000,2.89000,3.03000,2.86000,2.96000,1167000
11/06/2008,0000,2.86000,2.86000,2.76000,2.80000,720000
11/07/2008,0000,2.70000,2.93000,2.66000,2.86000,400800
11/10/2008,0000,2.90000,2.90000,2.76000,2.82000,168600
11/11/2008,0000,2.75000,2.82000,2.67000,2.68000,374400
11/12/2008,0000,2.60000,2.78000,2.60000,2.68000,293400
11/13/2008,0000,2.60000,2.60000,2.50000,2.51000,583200
11/14/2008,0000,2.53000,2.60000,2.34000,2.34000,585000
11/17/2008,0000,2.25000,2.25000,2.18000,2.18000,599400
11/18/2008,0000,2.03000,2.03000,2.03000,2.03000,342000
11/19/2008,0000,1.89000,1.95000,1.89000,1.89000,999000
11/20/2008,0000,1.76000,1.86000,1.76000,1.77000,856800
11/21/2008,0000,1.65000,1.84000,1.65000,1.76000,717000
11/24/2008,0000,1.82000,1.83000,1.78000,1.80000,434400
11/25/2008,0000,1.83000,1.90000,1.78000,1.79000,878400
11/26/2008,0000,1.87000,1.90000,1.79000,1.90000,535800
11/27/2008,0000,1.94000,2.03000,1.92000,2.03000,572400
11/28/2008,0000,2.07000,2.17000,2.03000,2.17000,469800
12/01/2008,0000,2.32000,2.32000,2.32000,2.32000,349200
12/02/2008,0000,2.32000,2.48000,2.30000,2.44000,1695000
12/03/2008,0000,2.60000,2.61000,2.48000,2.56000,1527000
12/04/2008,0000,2.56000,2.60000,2.39000,2.39000,1164000
12/05/2008,0000,2.24000,2.37000,2.24000,2.28000,394200
12/08/2008,0000,2.39000,2.43000,2.36000,2.43000,373200
12/09/2008,0000,2.60000,2.60000,2.60000,2.60000,497400
12/10/2008,0000,2.78000,2.78000,2.70000,2.78000,1197600
12/11/2008,0000,2.96000,2.96000,2.80000,2.86000,1786200
12/12/2008,0000,2.80000,2.89000,2.66000,2.70000,953400
12/15/2008,0000,2.71000,2.86000,2.71000,2.79000,845400
12/16/2008,0000,2.80000,2.88000,2.75000,2.82000,787200
12/17/2008,0000,2.89000,2.97000,2.84000,2.88000,848400
12/18/2008,0000,2.80000,2.89000,2.80000,2.80000,497400
12/19/2008,0000,2.80000,2.92000,2.80000,2.92000,690000
12/22/2008,0000,2.95000,2.98000,2.76000,2.76000,812400
12/23/2008,0000,2.70000,2.70000,2.58000,2.70000,634800
12/24/2008,0000,2.65000,2.80000,2.62000,2.77000,465000
12/25/2008,0000,2.76000,2.80000,2.66000,2.67000,418200
12/26/2008,0000,2.67000,2.82000,2.67000,2.72000,428400
12/29/2008,0000,2.72000,2.72000,2.65000,2.72000,265200
12/30/2008,0000,2.66000,2.80000,2.66000,2.79000,534600
12/31/2008,0000,2.83000,2.83000,2.67000,2.69000,655200
01/05/2009,0000,2.79000,2.83000,2.73000,2.83000,762600
01/06/2009,0000,2.95000,2.95000,2.83000,2.90000,733200
01/07/2009,0000,2.95000,2.95000,2.85000,2.87000,659400
01/08/2009,0000,2.72000,2.84000,2.70000,2.70000,430800
01/09/2009,0000,2.76000,2.79000,2.71000,2.75000,295200
01/12/2009,0000,2.60000,2.71000,2.60000,2.65000,150600
01/13/2009,0000,2.65000,2.73000,2.61000,2.73000,403800
01/14/2009,0000,2.73000,2.75000,2.67000,2.68000,267000
01/15/2009,0000,2.61000,2.63000,2.55000,2.57000,223800
01/16/2009,0000,2.57000,2.67000,2.53000,2.57000,333600
01/19/2009,0000,2.45000,2.57000,2.45000,2.52000,219600
01/20/2009,0000,2.52000,2.52000,2.40000,2.42000,240600
01/21/2009,0000,2.27000,2.35000,2.27000,2.35000,221400
02/02/2009,0000,2.42000,2.51000,2.42000,2.51000,153000
02/03/2009,0000,2.68000,2.68000,2.65000,2.68000,280800
02/04/2009,0000,2.85000,2.86000,2.77000,2.83000,1561200
02/05/2009,0000,2.71000,2.84000,2.70000,2.79000,543600
02/06/2009,0000,2.79000,2.94000,2.71000,2.80000,571200
02/09/2009,0000,2.82000,2.95000,2.81000,2.90000,769800
02/10/2009,0000,2.95000,2.95000,2.75000,2.83000,640800
02/11/2009,0000,2.71000,2.94000,2.71000,2.90000,534600
02/12/2009,0000,2.80000,2.93000,2.76000,2.76000,551400
02/13/2009,0000,2.76000,2.95000,2.76000,2.95000,828600
02/16/2009,0000,2.89000,2.93000,2.82000,2.90000,720000
02/17/2009,0000,2.95000,2.95000,2.83000,2.85000,351000
02/18/2009,0000,2.70000,2.84000,2.70000,2.75000,506400
02/19/2009,0000,2.84000,2.84000,2.71000,2.77000,310800
02/20/2009,0000,2.77000,2.81000,2.73000,2.75000,267600
02/23/2009,0000,2.70000,2.79000,2.70000,2.75000,200400
02/24/2009,0000,2.73000,2.84000,2.71000,2.81000,315000
02/25/2009,0000,2.88000,2.92000,2.82000,2.90000,592800
02/26/2009,0000,2.93000,2.93000,2.83000,2.83000,360000
02/27/2009,0000,2.89000,2.90000,2.83000,2.84000,534600
03/02/2009,0000,2.80000,3.03000,2.75000,3.03000,1911000
03/03/2009,0000,3.05000,3.15000,2.94000,3.02000,1607400
03/04/2009,0000,3.00000,3.16000,3.00000,3.02000,1260600
03/05/2009,0000,3.03000,3.10000,2.90000,2.95000,1372800
03/06/2009,0000,2.90000,3.04000,2.90000,3.00000,762600
03/09/2009,0000,3.00000,3.09000,2.91000,3.08000,1242600
03/10/2009,0000,3.08000,3.29000,3.06000,3.29000,853800
03/11/2009,0000,3.52000,3.52000,3.38000,3.42000,3003600
03/12/2009,0000,3.35000,3.41000,3.23000,3.30000,1225800
03/13/2009,0000,3.45000,3.45000,3.30000,3.30000,1187400
03/16/2009,0000,3.42000,3.43000,3.31000,3.32000,702000
03/17/2009,0000,3.35000,3.44000,3.32000,3.41000,927000
03/18/2009,0000,3.42000,3.64000,3.41000,3.64000,2411400
03/19/2009,0000,3.66000,3.88000,3.55000,3.70000,2148600
03/20/2009,0000,3.61000,3.75000,3.47000,3.50000,1117800
03/23/2009,0000,3.51000,3.70000,3.40000,3.51000,1251000
03/24/2009,0000,3.63000,3.69000,3.55000,3.58000,1456200
03/25/2009,0000,3.59000,3.83000,3.55000,3.80000,2737200
03/26/2009,0000,3.78000,4.06000,3.78000,4.06000,3253200
03/27/2009,0000,4.34000,4.34000,4.30000,4.34000,1131000
03/30/2009,0000,4.59000,4.64000,4.15000,4.40000,3237600
03/31/2009,0000,4.34000,4.45000,4.23000,4.32000,1110600
04/01/2009,0000,4.02000,4.45000,4.02000,4.39000,3457800
04/02/2009,0000,4.39000,4.45000,4.10000,4.18000,3055800
04/03/2009,0000,4.38000,4.45000,4.25000,4.30000,2776800
04/06/2009,0000,4.33000,4.39000,4.20000,4.23000,1527600
04/07/2009,0000,4.15000,4.33000,4.11000,4.33000,1164600
04/08/2009,0000,4.33000,4.40000,4.22000,4.30000,1053600
04/09/2009,0000,4.40000,4.60000,4.35000,4.60000,1306800
04/10/2009,0000,4.92000,4.92000,4.80000,4.92000,2754600
04/13/2009,0000,5.26000,5.26000,5.16000,5.26000,3837600
04/14/2009,0000,5.50000,5.62000,5.26000,5.62000,4841400
04/15/2009,0000,5.74000,6.01000,5.62000,6.01000,5298000
04/16/2009,0000,6.25000,6.43000,6.25000,6.43000,3486600
04/17/2009,0000,6.88000,6.88000,5.98000,6.20000,7144200
04/20/2009,0000,6.20000,6.50000,5.77000,5.87000,3303000
04/21/2009,0000,5.50000,6.28000,5.50000,6.28000,2466600
04/22/2009,0000,6.44000,6.70000,6.28000,6.30000,3011400
04/23/2009,0000,6.30000,6.65000,6.01000,6.45000,2764800
04/24/2009,0000,6.65000,6.75000,6.10000,6.29000,3707400
04/27/2009,0000,6.03000,6.20000,5.85000,5.85000,2041200
04/28/2009,0000,5.45000,5.70000,5.45000,5.45000,1280400
04/29/2009,0000,5.07000,5.25000,5.07000,5.17000,3657600
04/30/2009,0000,5.53000,5.53000,5.32000,5.53000,2388000
05/04/2009,0000,5.91000,5.91000,5.60000,5.87000,2769600
05/05/2009,0000,5.46000,5.46000,5.46000,5.46000,2001600
05/06/2009,0000,5.15000,5.84000,5.15000,5.75000,3604200
05/07/2009,0000,6.10000,6.10000,5.69000,5.76000,2179200
05/08/2009,0000,5.76000,6.10000,5.60000,6.10000,3063600
05/11/2009,0000,6.11000,6.44000,6.11000,6.20000,3064200
05/12/2009,0000,6.09000,6.63000,5.77000,6.63000,5995200
05/13/2009,0000,7.09000,7.09000,6.93000,7.09000,7212000
05/14/2009,0000,7.12000,7.58000,7.10000,7.15000,7695600
05/15/2009,0000,7.15000,7.30000,6.65000,6.75000,5368200
05/18/2009,0000,6.50000,6.95000,6.50000,6.76000,2079600
05/19/2009,0000,6.90000,6.95000,6.55000,6.59000,2770200
05/20/2009,0000,6.83000,7.05000,6.52000,7.05000,3413400
05/21/2009,0000,7.38000,7.52000,7.29000,7.35000,6586800
05/22/2009,0000,7.30000,7.66000,7.11000,7.35000,5128800
05/25/2009,0000,7.50000,7.86000,7.50000,7.86000,6762600
05/26/2009,0000,7.86000,7.95000,7.31000,7.40000,5044800
05/27/2009,0000,7.40000,7.91000,7.40000,7.91000,5119200
06/01/2009,0000,8.00000,8.17000,7.76000,7.83000,3884400
06/02/2009,0000,7.86000,8.00000,7.38000,7.58000,3657600
06/03/2009,0000,7.58000,7.58000,7.30000,7.34000,1900800
06/04/2009,0000,7.34000,7.79000,7.34000,7.57000,1442400
06/05/2009,0000,7.75000,7.76000,7.47000,7.52000,2029200
06/08/2009,0000,7.60000,7.60000,7.10000,7.10000,1732800
06/09/2009,0000,7.10000,7.25000,6.66000,6.67000,2441400
06/10/2009,0000,6.50000,6.75000,6.40000,6.50000,1833600
06/11/2009,0000,6.65000,6.95000,6.35000,6.95000,2371800
06/12/2009,0000,7.05000,7.20000,6.85000,6.98000,1838400
06/15/2009,0000,6.90000,6.90000,6.50000,6.50000,1197000
06/16/2009,0000,6.40000,6.60000,6.30000,6.60000,816600
06/17/2009,0000,6.60000,6.80000,6.58000,6.60000,893400
06/18/2009,0000,6.58000,6.89000,6.58000,6.65000,921000
06/19/2009,0000,6.65000,6.84000,6.50000,6.60000,761400
06/22/2009,0000,6.41000,6.96000,6.41000,6.82000,1495800
06/23/2009,0000,6.74000,6.93000,6.70000,6.87000,1242000
06/24/2009,0000,7.05000,7.32000,6.89000,7.15000,1687200
06/25/2009,0000,7.20000,7.55000,7.15000,7.27000,2053200
06/26/2009,0000,7.27000,7.27000,6.94000,6.96000,1758600
06/29/2009,0000,7.00000,7.05000,6.85000,6.91000,913200
06/30/2009,0000,6.96000,7.09000,6.73000,6.85000,875400
07/01/2009,0000,6.85000,6.93000,6.85000,6.89000,496200
07/02/2009,0000,7.00000,7.05000,6.91000,6.91000,995400
07/03/2009,0000,6.80000,6.90000,6.70000,6.73000,782400
07/06/2009,0000,6.70000,7.00000,6.70000,6.95000,813000
07/07/2009,0000,7.00000,7.05000,6.92000,6.94000,1075200
07/08/2009,0000,6.96000,6.98000,6.80000,6.83000,828000
07/09/2009,0000,6.88000,7.19000,6.83000,7.15000,1761600
07/10/2009,0000,7.15000,7.27000,7.10000,7.13000,1842000
07/13/2009,0000,7.20000,7.25000,6.99000,7.05000,1165200
07/14/2009,0000,7.19000,7.54000,7.02000,7.54000,3720000
07/15/2009,0000,7.59000,8.04000,7.50000,7.60000,4824600
07/16/2009,0000,7.80000,7.80000,7.45000,7.60000,2599200
07/17/2009,0000,7.60000,7.87000,7.60000,7.80000,3064200
07/20/2009,0000,7.96000,8.25000,7.83000,8.12000,5167800
07/21/2009,0000,8.20000,8.30000,7.97000,8.00000,4121400
07/22/2009,0000,8.12000,8.15000,7.95000,8.01000,2119200
07/23/2009,0000,8.01000,8.41000,7.94000,8.19000,4959000
07/24/2009,0000,8.19000,8.25000,7.71000,7.78000,4206000
07/27/2009,0000,7.85000,7.95000,7.45000,7.52000,2532000
07/28/2009,0000,7.52000,7.80000,7.52000,7.70000,1537800
07/29/2009,0000,7.75000,8.05000,7.71000,7.99000,2452200
07/30/2009,0000,7.99000,7.99000,7.68000,7.87000,1771200
07/31/2009,0000,7.85000,7.92000,7.32000,7.45000,2879400
08/03/2009,0000,7.70000,7.70000,7.45000,7.67000,1364400
08/04/2009,0000,7.81000,7.97000,7.50000,7.77000,1529400
08/05/2009,0000,7.83000,7.83000,7.42000,7.45000,1127400
08/06/2009,0000,7.45000,7.70000,7.33000,7.70000,1090800
08/10/2009,0000,7.50000,7.70000,7.50000,7.60000,751800
08/11/2009,0000,7.60000,7.69000,7.51000,7.60000,799200
08/12/2009,0000,7.65000,7.89000,7.59000,7.78000,1574400
08/13/2009,0000,7.99000,7.99000,7.81000,7.81000,1498200
08/14/2009,0000,7.81000,7.90000,7.78000,7.78000,840600
08/17/2009,0000,7.70000,7.78000,7.66000,7.71000,774000
08/18/2009,0000,7.60000,7.68000,7.40000,7.45000,784200
08/19/2009,0000,7.45000,7.59000,7.40000,7.57000,594000
08/20/2009,0000,7.50000,7.70000,7.46000,7.67000,748200
08/21/2009,0000,7.69000,8.04000,7.69000,7.73000,1814400
08/24/2009,0000,7.90000,8.27000,7.80000,8.17000,3961800
08/25/2009,0000,8.24000,8.24000,8.05000,8.15000,3166800
08/26/2009,0000,8.20000,8.20000,7.90000,8.00000,2191200
08/27/2009,0000,7.90000,8.00000,7.80000,7.85000,1417200
08/28/2009,0000,7.95000,8.00000,7.76000,7.87000,1011600
08/31/2009,0000,7.95000,8.08000,7.83000,7.98000,1221000
09/01/2009,0000,8.00000,8.16000,7.85000,8.16000,3331800
09/02/2009,0000,8.11000,8.12000,8.00000,8.03000,1433400
09/03/2009,0000,8.00000,8.15000,8.00000,8.08000,1961400
09/04/2009,0000,8.10000,8.64000,8.06000,8.64000,4411800
09/07/2009,0000,9.13000,9.24000,9.00000,9.24000,4921200
09/08/2009,0000,9.36000,9.40000,9.01000,9.01000,5006400
09/09/2009,0000,9.01000,9.64000,9.01000,9.50000,6102000
09/10/2009,0000,9.52000,9.60000,9.20000,9.40000,6921000
09/30/2009,0000,16.75000,16.75000,16.75000,16.75000,1259000
10/01/2009,0000,17.90000,17.90000,17.90000,17.90000,1468000
10/02/2009,0000,18.80000,19.15000,18.00000,19.15000,16868000
10/05/2009,0000,19.80000,20.40000,18.80000,18.95000,8165000
10/06/2009,0000,18.95000,19.75000,18.60000,19.10000,4588000
10/07/2009,0000,19.35000,20.40000,19.00000,20.40000,8869000
10/08/2009,0000,20.90000,20.90000,19.00000,19.00000,13291000
10/09/2009,0000,19.55000,19.55000,18.50000,19.15000,3498000
10/12/2009,0000,19.40000,20.20000,19.40000,19.90000,7663000
10/13/2009,0000,19.00000,20.05000,19.00000,19.95000,5347000
10/14/2009,0000,20.20000,20.20000,19.55000,19.55000,3837000
10/15/2009,0000,19.65000,20.90000,19.60000,20.40000,8448000
10/16/2009,0000,20.50000,21.80000,20.50000,21.75000,9514000
10/19/2009,0000,22.60000,23.25000,21.80000,23.25000,10525000
10/20/2009,0000,23.70000,24.85000,23.50000,24.85000,10691000
10/21/2009,0000,25.15000,26.55000,25.10000,26.00000,15493000
10/22/2009,0000,25.80000,25.85000,24.50000,24.60000,7795000
10/23/2009,0000,24.90000,25.80000,24.90000,25.05000,6173000
10/26/2009,0000,25.10000,25.30000,24.10000,24.60000,3970000
10/27/2009,0000,24.70000,25.80000,24.70000,25.15000,5241000
10/28/2009,0000,25.15000,25.50000,24.30000,24.45000,3275000
10/29/2009,0000,22.80000,23.90000,22.80000,23.50000,4981000
10/30/2009,0000,24.00000,24.20000,22.90000,23.45000,3650000
11/02/2009,0000,22.50000,23.10000,22.50000,22.85000,2778000
11/03/2009,0000,23.00000,24.35000,22.70000,24.05000,5856000
11/04/2009,0000,24.15000,24.75000,23.95000,24.05000,4742000
11/05/2009,0000,24.50000,25.70000,24.20000,25.70000,9733000
11/06/2009,0000,26.80000,27.40000,26.00000,27.00000,14456000
11/09/2009,0000,27.15000,27.80000,26.30000,26.80000,8346000
11/10/2009,0000,27.10000,28.30000,27.00000,27.80000,12014000
11/11/2009,0000,28.50000,28.50000,26.85000,26.85000,14498000
11/12/2009,0000,26.85000,27.20000,25.70000,26.00000,9239000
11/13/2009,0000,25.85000,27.35000,25.85000,26.90000,14946000
11/16/2009,0000,27.35000,27.40000,26.45000,26.60000,5662000
11/17/2009,0000,26.60000,26.85000,25.80000,25.85000,4731000
11/18/2009,0000,26.00000,27.20000,26.00000,26.00000,9336000
11/19/2009,0000,26.00000,26.45000,25.75000,26.10000,7140000
11/20/2009,0000,26.00000,27.00000,25.90000,26.35000,8433000
11/23/2009,0000,26.50000,26.75000,26.00000,26.15000,3435000
11/24/2009,0000,26.30000,27.30000,26.30000,27.15000,12103000
11/25/2009,0000,27.50000,27.50000,26.50000,26.65000,5765000
11/26/2009,0000,26.90000,26.95000,26.30000,26.35000,3299000
11/27/2009,0000,26.00000,26.60000,25.60000,25.80000,5164000
11/30/2009,0000,26.00000,26.30000,25.80000,25.85000,6484000
12/01/2009,0000,26.00000,27.65000,25.90000,27.65000,15968000
12/02/2009,0000,29.00000,29.55000,29.00000,29.55000,9828000
12/03/2009,0000,31.50000,31.50000,28.30000,28.90000,27316000
12/04/2009,0000,28.90000,30.90000,28.90000,30.90000,29566000
12/07/2009,0000,31.95000,33.05000,31.95000,33.05000,9451000
12/08/2009,0000,35.20000,35.20000,33.05000,34.00000,37753000
12/09/2009,0000,34.05000,36.35000,34.00000,36.35000,19510000
12/11/2009,0000,34.60000,35.80000,34.00000,34.80000,16687000
12/14/2009,0000,34.80000,34.90000,33.00000,33.70000,7487000
12/15/2009,0000,33.75000,35.35000,33.75000,34.05000,9741000
12/16/2009,0000,34.00000,34.00000,32.60000,33.30000,6904000
12/17/2009,0000,33.40000,33.80000,31.00000,31.20000,10682000
12/18/2009,0000,30.20000,32.80000,30.20000,32.60000,7856000
12/21/2009,0000,32.90000,33.40000,32.60000,33.00000,5699000
12/22/2009,0000,33.20000,35.20000,33.20000,35.20000,8807000
12/23/2009,0000,35.20000,35.20000,34.10000,34.50000,6240000
12/25/2009,0000,34.00000,34.90000,33.50000,34.10000,6081000
12/25/2009,0000,34.00000,34.90000,33.50000,34.10000,6081000
12/28/2009,0000,34.50000,34.65000,33.60000,33.80000,5353000
12/29/2009,1230,33.80000,34.40000,33.50000,33.60000,5717838
