DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,15.35000,16.00000,15.15000,15.50000,8205900
04/03/2007,0000,15.70000,15.70000,15.25000,15.25000,3574200
04/04/2007,0000,15.70000,15.70000,14.70000,14.75000,4728400
04/09/2007,0000,14.75000,15.15000,14.75000,14.75000,3321900
04/10/2007,0000,14.75000,14.80000,13.90000,14.20000,3435400
04/11/2007,0000,14.65000,14.80000,14.25000,14.40000,2846700
04/12/2007,0000,14.40000,14.80000,14.20000,14.80000,2142400
04/13/2007,0000,15.00000,15.30000,14.60000,14.75000,6270600
04/16/2007,0000,14.50000,14.70000,14.20000,14.60000,2681700
04/17/2007,0000,14.60000,14.60000,13.95000,14.00000,2693200
04/18/2007,0000,14.00000,14.30000,14.00000,14.15000,1681900
04/19/2007,0000,14.15000,14.50000,14.10000,14.10000,3962100
04/20/2007,0000,14.20000,14.30000,14.10000,14.15000,1206800
04/23/2007,0000,14.20000,14.35000,14.00000,14.00000,1835400
04/24/2007,0000,14.05000,14.40000,13.90000,14.25000,3059100
04/25/2007,0000,14.35000,14.40000,14.05000,14.15000,1351800
04/26/2007,0000,14.40000,14.60000,14.20000,14.20000,4632800
04/27/2007,0000,14.25000,14.70000,14.25000,14.50000,3623600
04/30/2007,0000,14.60000,14.80000,14.00000,14.00000,4253300
05/02/2007,0000,13.90000,14.10000,13.40000,13.40000,2183400
05/03/2007,0000,13.50000,13.70000,12.50000,12.65000,2571300
05/04/2007,0000,12.60000,12.90000,12.60000,12.80000,1695600
05/07/2007,0000,12.90000,13.50000,12.80000,13.30000,1853300
05/08/2007,0000,13.50000,13.50000,13.15000,13.20000,1290900
05/09/2007,0000,13.35000,13.80000,13.35000,13.50000,3554200
05/10/2007,0000,13.85000,13.90000,13.65000,13.65000,2545000
05/11/2007,0000,13.50000,13.65000,13.35000,13.35000,1603100
05/14/2007,0000,13.40000,13.60000,13.20000,13.30000,874600
05/15/2007,0000,13.35000,13.65000,13.35000,13.35000,2087700
05/16/2007,0000,13.55000,13.55000,13.30000,13.35000,973400
05/17/2007,0000,13.45000,13.70000,13.25000,13.25000,2574400
05/18/2007,0000,13.25000,13.40000,13.05000,13.10000,1139500
05/21/2007,0000,13.00000,14.00000,13.00000,14.00000,4180700
05/22/2007,0000,14.45000,14.45000,14.00000,14.00000,5479000
05/23/2007,0000,14.20000,14.20000,13.80000,13.95000,1793400
05/24/2007,0000,14.00000,14.40000,13.95000,14.05000,2867700
05/25/2007,0000,14.00000,14.10000,13.70000,13.85000,1435900
05/28/2007,0000,14.00000,14.35000,14.00000,14.35000,3413300
05/29/2007,0000,14.50000,15.00000,14.30000,14.75000,11540400
05/30/2007,0000,14.70000,15.20000,14.55000,15.10000,21968700
05/31/2007,0000,15.30000,15.90000,15.30000,15.35000,13895200
06/01/2007,0000,15.30000,15.35000,14.80000,14.80000,6742600
06/04/2007,0000,14.80000,15.00000,14.60000,14.85000,4692700
06/05/2007,0000,14.85000,15.40000,14.85000,15.00000,6002500
06/06/2007,0000,14.95000,15.25000,14.60000,14.60000,3974700
06/07/2007,0000,14.60000,15.50000,14.55000,15.15000,6848800
06/08/2007,0000,15.15000,15.40000,14.90000,14.90000,3844300
06/11/2007,0000,15.00000,15.60000,15.00000,15.20000,5260300
06/12/2007,0000,15.50000,15.90000,15.25000,15.85000,14984300
06/13/2007,0000,16.10000,16.95000,16.10000,16.65000,16257300
06/14/2007,0000,17.70000,17.70000,16.50000,16.55000,16623200
06/15/2007,0000,16.65000,16.80000,16.10000,16.10000,7464800
06/20/2007,0000,16.20000,16.45000,15.40000,15.40000,5183600
06/21/2007,0000,15.40000,16.10000,15.30000,15.80000,5568400
06/22/2007,0000,15.90000,16.15000,15.70000,15.80000,4859800
06/25/2007,0000,16.25000,16.30000,15.80000,15.80000,3402800
06/26/2007,0000,15.95000,16.10000,15.65000,15.65000,3864300
06/27/2007,0000,15.65000,16.70000,15.60000,16.70000,10014000
06/28/2007,0000,17.20000,17.60000,16.90000,17.55000,24488500
06/29/2007,0000,17.90000,17.90000,16.80000,16.90000,9065800
07/02/2007,0000,16.90000,17.20000,16.80000,17.10000,4408800
07/03/2007,0000,17.20000,17.25000,16.60000,16.60000,5419100
07/04/2007,0000,16.70000,16.95000,16.20000,16.20000,4500300
07/05/2007,0000,16.30000,16.70000,16.30000,16.70000,3948400
07/06/2007,0000,16.90000,17.20000,16.65000,16.95000,6044600
07/09/2007,0000,17.30000,17.40000,16.95000,16.95000,6961200
07/10/2007,0000,16.95000,17.10000,16.55000,16.65000,3696100
07/11/2007,0000,17.00000,17.30000,16.80000,16.90000,7988300
07/12/2007,0000,17.10000,18.05000,16.85000,18.05000,15733800
07/13/2007,0000,18.60000,18.80000,17.70000,17.70000,18055000
07/16/2007,0000,17.90000,17.90000,17.20000,17.25000,5708200
07/17/2007,0000,17.50000,17.95000,17.05000,17.55000,7006400
07/18/2007,0000,17.55000,18.75000,17.40000,18.40000,19141900
07/19/2007,0000,18.40000,18.55000,17.80000,17.80000,6747800
07/20/2007,0000,18.15000,18.40000,17.95000,17.95000,4479300
07/23/2007,0000,17.75000,18.20000,17.75000,17.75000,3605700
07/24/2007,0000,17.80000,18.45000,17.80000,17.80000,7196700
07/25/2007,0000,17.80000,18.60000,17.80000,18.15000,10573300
07/26/2007,0000,18.50000,18.60000,17.00000,17.00000,9403300
07/27/2007,0000,16.50000,17.30000,16.10000,16.70000,4865100
07/30/2007,0000,16.70000,17.00000,16.45000,16.70000,2480900
07/31/2007,0000,17.10000,17.35000,16.70000,17.00000,3293500
08/01/2007,0000,17.00000,17.80000,16.80000,16.90000,4853500
08/02/2007,0000,17.30000,17.35000,15.75000,16.40000,3681400
08/03/2007,0000,16.50000,16.75000,16.40000,16.50000,1967900
08/06/2007,0000,16.50000,16.50000,15.95000,16.10000,1331900
08/07/2007,0000,16.40000,16.40000,15.90000,15.90000,1259300
08/08/2007,0000,16.00000,17.00000,16.00000,16.55000,4150200
08/09/2007,0000,16.65000,17.15000,16.65000,16.80000,3588900
08/10/2007,0000,16.15000,16.40000,15.95000,16.05000,2529200
08/13/2007,0000,16.05000,16.50000,16.05000,16.05000,2316900
08/14/2007,0000,16.05000,16.35000,16.05000,16.10000,1426500
08/15/2007,0000,15.90000,16.10000,15.00000,15.00000,2488200
08/16/2007,0000,14.80000,14.80000,13.95000,13.95000,2991800
08/17/2007,0000,13.90000,14.00000,13.00000,13.00000,3137900
08/20/2007,0000,13.90000,13.90000,13.40000,13.55000,1514800
08/21/2007,0000,13.60000,13.60000,12.90000,13.10000,1044900
08/22/2007,0000,13.15000,13.40000,13.00000,13.30000,1239400
08/23/2007,0000,13.50000,14.00000,13.45000,13.75000,2371500
08/24/2007,0000,13.75000,13.85000,13.45000,13.50000,948200
08/27/2007,0000,13.75000,14.10000,13.65000,13.70000,2186500
08/28/2007,0000,13.70000,13.80000,13.50000,13.55000,757900
08/29/2007,0000,13.30000,13.30000,13.00000,13.15000,766300
08/30/2007,0000,13.35000,14.05000,13.35000,13.65000,3209400
08/31/2007,0000,13.20000,13.75000,13.20000,13.50000,803100
09/03/2007,0000,13.50000,13.90000,13.35000,13.50000,2494500
09/04/2007,0000,13.65000,13.75000,13.40000,13.50000,652800
09/05/2007,0000,13.80000,13.90000,13.25000,13.25000,655900
09/06/2007,0000,13.30000,13.60000,13.30000,13.35000,531900
09/07/2007,0000,13.45000,13.75000,13.40000,13.50000,1400200
09/10/2007,0000,13.45000,13.70000,13.20000,13.40000,1067000
09/11/2007,0000,13.50000,13.60000,13.35000,13.40000,540300
09/12/2007,0000,13.45000,14.30000,13.45000,14.30000,5713400
09/13/2007,0000,14.30000,14.30000,13.50000,13.60000,3163100
09/14/2007,0000,13.85000,13.95000,13.65000,13.65000,1500100
09/17/2007,0000,13.70000,13.80000,13.55000,13.55000,1063800
09/19/2007,0000,13.60000,13.70000,13.25000,13.30000,927100
09/20/2007,0000,13.30000,13.50000,13.00000,13.00000,681200
09/21/2007,0000,13.10000,13.40000,13.05000,13.40000,518200
09/26/2007,0000,13.45000,13.80000,13.40000,13.45000,1302400
09/27/2007,0000,13.60000,14.00000,13.55000,13.85000,1991000
09/28/2007,0000,13.90000,13.90000,13.50000,13.55000,903000
10/01/2007,0000,13.80000,13.95000,13.65000,13.65000,1331900
10/02/2007,0000,13.80000,14.10000,13.75000,13.80000,2284300
10/03/2007,0000,13.90000,14.00000,13.65000,13.70000,781000
10/04/2007,0000,13.90000,14.65000,13.65000,14.45000,4839800
10/05/2007,0000,14.55000,14.80000,14.20000,14.20000,2263300
10/08/2007,0000,14.40000,14.40000,13.80000,13.85000,1034400
10/09/2007,0000,13.95000,14.10000,13.80000,13.80000,952400
10/11/2007,0000,13.95000,14.20000,13.85000,14.00000,733700
10/12/2007,0000,14.00000,14.00000,13.40000,13.50000,1012300
10/15/2007,0000,13.50000,13.80000,13.40000,13.50000,1050100
10/16/2007,0000,13.50000,13.70000,13.30000,13.45000,672700
10/17/2007,0000,13.50000,13.70000,13.20000,13.45000,668500
10/18/2007,0000,13.80000,14.00000,13.60000,13.80000,1154200
10/19/2007,0000,13.90000,13.95000,13.60000,13.75000,1135300
10/22/2007,0000,13.30000,13.50000,13.30000,13.30000,599200
10/23/2007,0000,13.35000,14.20000,13.35000,13.75000,2658500
10/24/2007,0000,13.75000,13.95000,13.40000,13.55000,1208900
10/25/2007,0000,13.60000,13.80000,13.50000,13.60000,412000
10/26/2007,0000,13.60000,14.20000,13.50000,14.05000,2970700
10/29/2007,0000,14.15000,14.25000,13.80000,13.80000,1176300
10/30/2007,0000,13.80000,14.00000,13.70000,13.70000,757900
10/31/2007,0000,13.75000,13.85000,13.60000,13.65000,513000
11/01/2007,0000,13.70000,13.80000,13.10000,13.20000,850400
11/02/2007,0000,13.00000,13.45000,12.80000,13.10000,2253800
11/05/2007,0000,13.15000,13.30000,12.90000,12.95000,832500
11/06/2007,0000,13.15000,13.30000,12.90000,13.05000,1020700
11/07/2007,0000,13.20000,13.35000,13.05000,13.05000,657000
11/08/2007,0000,12.80000,12.90000,12.15000,12.15000,1527400
11/09/2007,0000,12.15000,12.15000,11.30000,11.30000,1772300
11/12/2007,0000,10.55000,10.90000,10.55000,10.55000,2036200
11/13/2007,0000,10.00000,10.75000,10.00000,10.55000,719000
11/14/2007,0000,10.80000,11.05000,10.80000,10.95000,644400
11/15/2007,0000,10.90000,10.90000,10.40000,10.45000,554000
11/16/2007,0000,10.05000,10.30000,10.05000,10.25000,490900
11/19/2007,0000,10.35000,10.95000,10.35000,10.95000,1359200
11/20/2007,0000,10.75000,10.95000,10.40000,10.85000,1156300
11/21/2007,0000,10.70000,10.85000,10.55000,10.55000,840900
11/22/2007,0000,10.50000,10.80000,10.40000,10.55000,570800
11/23/2007,0000,10.75000,10.75000,10.40000,10.55000,2077200
11/26/2007,0000,10.70000,10.80000,10.45000,10.70000,500300
11/27/2007,0000,10.50000,10.50000,10.00000,10.50000,453000
11/28/2007,0000,10.40000,10.55000,10.20000,10.20000,385800
11/29/2007,0000,10.50000,10.50000,10.20000,10.25000,481400
11/30/2007,0000,10.35000,10.60000,10.30000,10.30000,775800
12/03/2007,0000,10.60000,10.60000,10.35000,10.35000,243800
12/04/2007,0000,10.45000,10.60000,10.35000,10.45000,364700
12/05/2007,0000,10.50000,11.15000,10.50000,11.15000,2365200
12/06/2007,0000,11.15000,11.30000,10.70000,10.80000,1460100
12/07/2007,0000,10.80000,10.90000,10.65000,10.65000,403600
12/10/2007,0000,10.80000,10.80000,10.60000,10.60000,248000
12/11/2007,0000,10.65000,10.70000,10.40000,10.55000,230200
12/12/2007,0000,10.40000,10.50000,10.15000,10.40000,312200
12/13/2007,0000,10.60000,10.60000,9.73000,9.73000,593900
12/14/2007,0000,9.80000,9.85000,9.05000,9.31000,1941600
12/17/2007,0000,9.00000,9.26000,8.66000,8.66000,1039600
12/18/2007,0000,8.06000,8.25000,8.06000,8.06000,2428300
12/19/2007,0000,8.00000,8.35000,8.00000,8.15000,1168900
12/20/2007,0000,8.17000,8.24000,7.58000,7.70000,1495900
12/21/2007,0000,7.80000,7.90000,7.61000,7.70000,1777600
12/24/2007,0000,8.01000,8.10000,7.92000,8.07000,1393900
12/25/2007,0000,8.07000,8.25000,8.07000,8.20000,2177100
12/26/2007,0000,8.20000,8.29000,8.10000,8.20000,547600
12/27/2007,0000,8.12000,8.53000,8.12000,8.31000,2916100
12/28/2007,0000,8.31000,8.50000,8.29000,8.40000,630700
12/31/2007,0000,8.43000,8.62000,8.42000,8.60000,950300
01/02/2008,0000,8.65000,8.94000,8.56000,8.80000,1533700
01/03/2008,0000,8.70000,8.75000,8.45000,8.70000,915600
01/04/2008,0000,8.58000,8.90000,8.53000,8.90000,793600
01/07/2008,0000,8.80000,8.80000,8.32000,8.32000,728500
01/08/2008,0000,8.53000,8.55000,8.34000,8.42000,466700
01/09/2008,0000,8.10000,8.57000,8.10000,8.57000,651700
01/10/2008,0000,8.66000,8.77000,8.58000,8.61000,454100
01/11/2008,0000,8.70000,8.76000,8.46000,8.65000,283800
01/14/2008,0000,8.80000,8.80000,8.50000,8.75000,626500
01/15/2008,0000,9.00000,9.05000,8.74000,9.00000,695900
01/16/2008,0000,8.75000,8.80000,8.65000,8.67000,286900
01/17/2008,0000,8.67000,8.84000,8.51000,8.72000,445700
01/18/2008,0000,8.50000,9.10000,8.50000,9.10000,378400
01/21/2008,0000,8.95000,9.05000,8.81000,9.03000,330000
01/22/2008,0000,8.42000,8.60000,8.40000,8.40000,621200
01/23/2008,0000,8.50000,8.68000,8.26000,8.26000,644400
01/24/2008,0000,8.26000,8.50000,7.90000,8.25000,567600
01/25/2008,0000,8.30000,8.50000,8.25000,8.37000,518200
01/28/2008,0000,8.37000,8.45000,8.10000,8.20000,146100
01/29/2008,0000,8.30000,8.40000,8.03000,8.40000,460400
01/30/2008,0000,8.25000,8.41000,8.10000,8.35000,463500
01/31/2008,0000,8.30000,8.70000,8.06000,8.70000,236500
02/01/2008,0000,8.51000,8.90000,8.51000,8.90000,672700
02/12/2008,0000,8.80000,8.80000,8.51000,8.69000,113500
02/13/2008,0000,8.71000,8.88000,8.53000,8.71000,289000
02/14/2008,0000,8.75000,9.25000,8.71000,9.25000,747400
02/15/2008,0000,9.18000,9.30000,8.95000,9.25000,446700
02/18/2008,0000,9.15000,9.89000,9.15000,9.89000,683300
02/19/2008,0000,10.00000,10.45000,10.00000,10.30000,1718700
02/20/2008,0000,10.15000,10.30000,9.70000,9.86000,593900
02/21/2008,0000,10.00000,10.10000,9.90000,9.93000,646500
02/22/2008,0000,9.71000,9.94000,9.63000,9.79000,649600
02/25/2008,0000,10.00000,10.00000,9.79000,9.79000,437300
02/26/2008,0000,9.90000,10.10000,9.82000,9.90000,938700
02/27/2008,0000,9.96000,10.10000,9.96000,10.00000,549700
02/29/2008,0000,10.00000,10.15000,10.00000,10.00000,417300
03/03/2008,0000,9.90000,9.90000,9.51000,9.60000,313200
03/04/2008,0000,9.90000,10.00000,9.75000,9.75000,458300
03/05/2008,0000,9.84000,10.20000,9.81000,10.10000,1240400
03/06/2008,0000,10.15000,10.40000,10.10000,10.20000,1016500
03/07/2008,0000,10.15000,10.20000,9.96000,10.00000,480400
03/10/2008,0000,10.00000,10.10000,9.81000,9.81000,434100
03/11/2008,0000,9.61000,9.94000,9.61000,9.80000,275400
03/12/2008,0000,9.95000,10.20000,9.80000,9.80000,523500
03/13/2008,0000,9.68000,9.92000,9.65000,9.65000,249100
03/14/2008,0000,9.70000,10.10000,9.53000,9.65000,1129000
03/17/2008,0000,9.53000,9.53000,9.31000,9.31000,357400
03/18/2008,0000,9.35000,9.40000,9.32000,9.40000,385800
03/19/2008,0000,9.60000,9.60000,9.30000,9.31000,350000
03/20/2008,0000,9.30000,9.39000,9.25000,9.38000,309000
03/21/2008,0000,9.40000,9.50000,9.30000,9.50000,457200
03/24/2008,0000,9.88000,9.88000,9.50000,9.69000,884000
03/25/2008,0000,9.80000,10.05000,9.75000,9.99000,954500
03/26/2008,0000,9.99000,10.25000,9.90000,10.00000,1126900
03/27/2008,0000,9.80000,10.10000,9.80000,9.89000,632800
03/28/2008,0000,10.00000,10.10000,9.91000,10.10000,572900
03/31/2008,0000,10.00000,10.10000,9.95000,9.95000,359500
04/01/2008,0000,10.20000,10.45000,10.10000,10.15000,657000
04/02/2008,0000,10.60000,10.85000,10.45000,10.85000,2670100
04/03/2008,0000,11.00000,11.45000,11.00000,11.25000,3353400
04/07/2008,0000,11.35000,11.40000,10.90000,11.00000,1129000
04/08/2008,0000,10.60000,11.00000,10.60000,10.75000,559200
04/09/2008,0000,11.10000,11.35000,10.90000,10.90000,982900
04/10/2008,0000,10.90000,11.60000,10.90000,11.50000,1410700
04/11/2008,0000,11.60000,11.70000,11.30000,11.30000,931300
04/14/2008,0000,11.10000,11.30000,10.95000,11.00000,648600
04/15/2008,0000,11.00000,11.30000,11.00000,11.05000,479300
04/16/2008,0000,11.25000,11.30000,11.05000,11.15000,746300
04/17/2008,0000,11.35000,11.60000,11.25000,11.25000,1016500
04/18/2008,0000,11.25000,11.50000,11.05000,11.20000,595000
04/21/2008,0000,11.60000,11.95000,11.50000,11.95000,2563900
04/22/2008,0000,12.40000,12.40000,11.90000,12.10000,4607500
04/23/2008,0000,12.00000,12.35000,11.65000,12.20000,1899500
04/24/2008,0000,12.40000,12.50000,12.15000,12.15000,1607300
04/25/2008,0000,12.40000,12.45000,12.10000,12.10000,1033300
04/28/2008,0000,11.80000,12.05000,11.60000,11.60000,1382300
04/29/2008,0000,11.60000,11.70000,11.40000,11.40000,829400
04/30/2008,0000,11.45000,11.50000,11.15000,11.20000,646500
05/02/2008,0000,11.30000,11.65000,11.30000,11.30000,969200
05/05/2008,0000,11.30000,11.30000,11.05000,11.10000,468800
05/06/2008,0000,11.00000,11.20000,11.00000,11.00000,390000
05/07/2008,0000,11.20000,11.40000,11.10000,11.10000,395200
05/08/2008,0000,11.20000,11.20000,11.00000,11.00000,417300
05/09/2008,0000,11.05000,11.70000,11.05000,11.45000,855700
05/12/2008,0000,11.60000,11.75000,11.40000,11.40000,735800
05/13/2008,0000,11.60000,11.90000,11.45000,11.75000,1217300
05/14/2008,0000,12.10000,12.10000,11.60000,11.60000,388900
05/15/2008,0000,11.70000,12.00000,11.65000,11.65000,711600
05/16/2008,0000,11.75000,12.00000,11.70000,12.00000,693800
05/19/2008,0000,12.20000,12.20000,11.80000,11.80000,472000
05/20/2008,0000,11.80000,11.90000,11.50000,11.55000,918700
05/21/2008,0000,11.40000,11.60000,11.30000,11.40000,518200
05/22/2008,0000,11.30000,11.50000,11.20000,11.40000,458300
05/23/2008,0000,11.45000,11.65000,11.40000,11.40000,558200
05/26/2008,0000,11.25000,12.15000,11.15000,11.60000,2882400
05/27/2008,0000,11.60000,11.70000,11.30000,11.30000,642300
05/28/2008,0000,11.40000,11.50000,11.10000,11.10000,500300
05/29/2008,0000,11.35000,11.45000,11.15000,11.15000,390000
05/30/2008,0000,11.25000,11.25000,10.85000,10.85000,391000
06/02/2008,0000,10.95000,11.05000,10.90000,11.00000,288000
06/03/2008,0000,11.00000,11.10000,10.80000,10.85000,215500
06/04/2008,0000,10.80000,11.00000,10.80000,10.85000,178700
06/05/2008,0000,10.85000,11.00000,10.65000,11.00000,326900
06/06/2008,0000,11.25000,11.50000,11.05000,11.30000,970200
06/09/2008,0000,11.00000,11.15000,10.90000,11.00000,323700
06/10/2008,0000,10.90000,11.20000,10.70000,10.70000,354200
06/11/2008,0000,10.70000,10.75000,10.20000,10.20000,465600
06/12/2008,0000,10.30000,10.30000,9.50000,9.60000,836700
06/13/2008,0000,9.60000,9.80000,9.40000,9.63000,358400
06/16/2008,0000,9.70000,9.78000,9.63000,9.63000,142900
06/17/2008,0000,9.70000,9.70000,9.40000,9.59000,99800
06/18/2008,0000,9.40000,10.00000,9.40000,9.81000,115600
06/19/2008,0000,9.50000,9.79000,9.50000,9.64000,172400
06/20/2008,0000,9.65000,9.65000,9.48000,9.53000,131400
06/23/2008,0000,9.01000,9.30000,8.90000,9.02000,317400
06/24/2008,0000,9.00000,9.25000,8.90000,9.04000,327900
06/25/2008,0000,9.20000,9.20000,8.80000,9.10000,384700
06/26/2008,0000,9.20000,9.20000,9.00000,9.05000,235400
06/27/2008,0000,8.42000,8.56000,8.42000,8.42000,688500
06/30/2008,0000,8.42000,8.50000,8.04000,8.12000,536100
07/01/2008,0000,8.00000,8.05000,7.56000,7.56000,1710300
07/02/2008,0000,7.06000,7.80000,7.06000,7.80000,701100
07/03/2008,0000,7.31000,8.30000,7.31000,8.19000,605500
07/04/2008,0000,8.19000,8.35000,8.19000,8.19000,605500
07/07/2008,0000,8.19000,8.19000,7.82000,8.10000,207000
07/08/2008,0000,8.08000,8.10000,7.60000,7.61000,504500
07/09/2008,0000,7.65000,7.90000,7.65000,7.80000,398400
07/10/2008,0000,7.73000,7.81000,7.60000,7.63000,374200
07/11/2008,0000,7.63000,7.99000,7.63000,7.85000,250100
07/14/2008,0000,7.80000,7.92000,7.71000,7.82000,204900
07/15/2008,0000,7.79000,7.79000,7.28000,7.28000,559200
07/16/2008,0000,7.28000,7.35000,7.01000,7.35000,674800
07/17/2008,0000,7.40000,7.49000,7.21000,7.32000,579200
07/18/2008,0000,7.30000,7.44000,7.00000,7.00000,766300
07/21/2008,0000,7.02000,7.25000,7.02000,7.21000,783100
07/22/2008,0000,7.20000,7.35000,7.18000,7.22000,181800
07/23/2008,0000,7.38000,7.60000,7.38000,7.56000,708500
07/24/2008,0000,7.69000,7.99000,7.41000,7.70000,786300
07/25/2008,0000,7.40000,7.70000,7.40000,7.52000,377300
07/29/2008,0000,7.40000,7.48000,7.10000,7.30000,589700
07/30/2008,0000,7.42000,7.81000,7.42000,7.81000,817800
07/31/2008,0000,8.18000,8.22000,7.73000,7.99000,1273000
08/01/2008,0000,7.98000,7.99000,7.50000,7.62000,461400
08/04/2008,0000,7.51000,7.70000,7.51000,7.70000,155500
08/05/2008,0000,7.70000,7.85000,7.51000,7.52000,206000
08/06/2008,0000,7.69000,7.79000,7.51000,7.65000,671700
08/07/2008,0000,7.65000,7.90000,7.65000,7.65000,446700
08/08/2008,0000,7.67000,7.85000,7.60000,7.80000,648600
08/11/2008,0000,7.95000,8.20000,7.95000,7.97000,504500
08/12/2008,0000,8.00000,8.10000,7.97000,8.02000,460400
08/13/2008,0000,8.00000,8.10000,7.96000,8.10000,283800
08/14/2008,0000,8.09000,8.36000,8.00000,8.25000,1461200
08/15/2008,0000,8.30000,8.30000,7.80000,7.86000,409900
08/18/2008,0000,7.90000,7.90000,7.50000,7.50000,327900
08/19/2008,0000,7.50000,7.70000,7.50000,7.61000,136600
08/20/2008,0000,7.50000,7.65000,7.44000,7.55000,242800
08/21/2008,0000,7.55000,7.55000,7.30000,7.34000,308000
08/22/2008,0000,7.49000,7.49000,7.31000,7.33000,260700
08/25/2008,0000,7.40000,7.45000,7.23000,7.45000,296400
08/26/2008,0000,7.35000,7.35000,7.25000,7.35000,60900
08/27/2008,0000,7.30000,7.51000,7.30000,7.40000,194400
08/28/2008,0000,7.42000,7.42000,7.30000,7.30000,132400
08/29/2008,0000,7.31000,7.50000,7.20000,7.50000,476200
09/01/2008,0000,7.98000,7.98000,7.55000,7.60000,829400
09/02/2008,0000,7.60000,7.60000,7.10000,7.21000,522400
09/03/2008,0000,7.21000,7.25000,6.71000,7.00000,617000
09/04/2008,0000,6.51000,6.78000,6.51000,6.51000,731600
09/05/2008,0000,6.33000,6.33000,6.06000,6.20000,778900
09/08/2008,0000,6.62000,6.63000,6.40000,6.63000,437300
09/09/2008,0000,6.60000,6.63000,6.26000,6.50000,401500
09/10/2008,0000,6.48000,6.69000,6.41000,6.67000,380500
09/11/2008,0000,6.60000,6.60000,6.25000,6.55000,444600
09/12/2008,0000,6.40000,6.53000,6.24000,6.47000,330000
09/15/2008,0000,6.47000,6.47000,6.02000,6.40000,387900
09/16/2008,0000,5.96000,5.96000,5.96000,5.96000,584400
09/17/2008,0000,5.80000,6.10000,5.55000,5.55000,524500
09/18/2008,0000,5.17000,5.17000,5.17000,5.17000,547600
09/19/2008,0000,5.01000,5.40000,5.01000,5.20000,1162600
09/22/2008,0000,5.26000,5.38000,5.22000,5.31000,452000
09/23/2008,0000,5.10000,5.68000,5.10000,5.65000,431000
09/24/2008,0000,5.65000,5.98000,5.45000,5.89000,626500
09/25/2008,0000,5.80000,6.10000,5.65000,5.84000,338400
09/26/2008,0000,5.99000,5.99000,5.45000,5.68000,463500
09/30/2008,0000,5.29000,5.29000,5.29000,5.29000,24100
10/01/2008,0000,5.31000,5.45000,5.22000,5.37000,576000
10/02/2008,0000,5.48000,5.48000,5.12000,5.12000,300600
10/03/2008,0000,4.90000,5.20000,4.90000,5.20000,527700
10/06/2008,0000,5.30000,5.56000,5.30000,5.56000,1458000
10/07/2008,0000,5.69000,5.94000,5.68000,5.94000,3146300
10/08/2008,0000,6.17000,6.32000,5.94000,6.00000,3332400
10/09/2008,0000,6.20000,6.26000,5.58000,5.58000,1667200
10/13/2008,0000,5.39000,5.39000,5.39000,5.39000,83000
10/14/2008,0000,5.75000,5.75000,5.48000,5.70000,1461200
10/15/2008,0000,5.55000,5.65000,5.51000,5.51000,585500
10/16/2008,0000,5.32000,5.32000,5.32000,5.32000,101900
10/17/2008,0000,5.19000,5.26000,5.14000,5.14000,1000700
10/20/2008,0000,5.14000,5.14000,4.97000,5.05000,475100
10/21/2008,0000,5.33000,5.33000,5.06000,5.15000,509800
10/22/2008,0000,5.01000,5.24000,5.01000,5.03000,414100
10/23/2008,0000,4.86000,5.00000,4.86000,5.00000,390000
10/24/2008,0000,4.83000,4.99000,4.83000,4.83000,485600
10/27/2008,0000,4.50000,5.00000,4.50000,5.00000,897700
10/28/2008,0000,4.85000,5.10000,4.65000,5.10000,694800
10/29/2008,0000,5.16000,5.38000,4.81000,4.82000,760000
10/30/2008,0000,4.92000,5.15000,4.92000,5.15000,692700
10/31/2008,0000,5.15000,5.25000,5.04000,5.13000,752600
11/03/2008,0000,5.13000,5.25000,5.01000,5.19000,835700
11/04/2008,0000,5.15000,5.22000,5.05000,5.08000,593900
11/05/2008,0000,5.21000,5.23000,5.08000,5.16000,366800
11/06/2008,0000,5.00000,5.00000,4.80000,4.80000,506600
11/07/2008,0000,4.48000,4.95000,4.48000,4.85000,364700
11/10/2008,0000,4.85000,5.01000,4.75000,4.98000,719000
11/11/2008,0000,4.85000,4.85000,4.66000,4.66000,502400
11/12/2008,0000,4.81000,4.81000,4.66000,4.66000,155500
11/13/2008,0000,4.42000,4.50000,4.34000,4.34000,646500
11/14/2008,0000,4.36000,4.45000,4.15000,4.15000,384700
11/17/2008,0000,4.28000,4.35000,4.00000,4.03000,465600
11/18/2008,0000,3.85000,3.85000,3.75000,3.85000,687500
11/19/2008,0000,3.85000,3.85000,3.65000,3.74000,363700
11/20/2008,0000,3.50000,3.69000,3.48000,3.69000,649600
11/21/2008,0000,3.45000,3.75000,3.45000,3.71000,296400
11/24/2008,0000,3.71000,3.72000,3.48000,3.51000,294300
11/25/2008,0000,3.62000,3.70000,3.60000,3.70000,319500
11/26/2008,0000,3.77000,3.79000,3.62000,3.79000,264900
11/27/2008,0000,3.94000,4.05000,3.81000,4.05000,639100
11/28/2008,0000,4.13000,4.13000,4.01000,4.07000,212300
12/01/2008,0000,4.08000,4.30000,4.00000,4.15000,360500
12/02/2008,0000,3.90000,4.00000,3.86000,3.88000,239600
12/03/2008,0000,4.10000,4.15000,3.95000,4.15000,600200
12/04/2008,0000,4.44000,4.44000,4.44000,4.44000,331100
12/05/2008,0000,4.75000,4.75000,4.75000,4.75000,490900
12/08/2008,0000,5.08000,5.08000,4.90000,5.05000,4508700
12/09/2008,0000,5.04000,5.24000,4.90000,5.01000,2426200
12/10/2008,0000,5.02000,5.19000,5.00000,5.15000,1631500
12/11/2008,0000,5.17000,5.34000,5.04000,5.26000,2361000
12/12/2008,0000,5.14000,5.26000,4.90000,4.99000,1146900
12/15/2008,0000,5.30000,5.33000,5.07000,5.33000,1480100
12/16/2008,0000,5.58000,5.70000,5.50000,5.70000,2101400
12/17/2008,0000,6.09000,6.09000,6.09000,6.09000,968100
12/18/2008,0000,6.43000,6.43000,5.75000,6.00000,3386000
12/19/2008,0000,5.70000,6.06000,5.70000,5.89000,1211000
12/22/2008,0000,5.89000,6.28000,5.82000,5.90000,1710300
12/23/2008,0000,6.25000,6.28000,5.93000,6.19000,2392600
12/24/2008,0000,6.10000,6.29000,5.90000,6.29000,1653500
12/25/2008,0000,6.29000,6.40000,6.09000,6.30000,1988900
12/26/2008,0000,6.30000,6.34000,6.04000,6.10000,1045900
12/29/2008,0000,6.01000,6.10000,5.86000,5.88000,724300
12/30/2008,0000,5.88000,6.20000,5.88000,6.12000,938700
12/31/2008,0000,6.18000,6.18000,5.92000,6.06000,766300
01/05/2009,0000,6.09000,6.21000,6.09000,6.10000,611800
01/06/2009,0000,6.52000,6.52000,6.52000,6.52000,893500
01/07/2009,0000,6.97000,6.97000,6.72000,6.77000,3132600
01/08/2009,0000,6.53000,7.24000,6.50000,7.24000,5470600
01/09/2009,0000,7.50000,7.50000,7.20000,7.23000,3403900
01/12/2009,0000,7.05000,7.21000,6.82000,7.03000,1060600
01/13/2009,0000,7.00000,7.10000,6.91000,7.00000,464600
01/14/2009,0000,7.00000,7.25000,6.93000,7.05000,1150000
01/15/2009,0000,6.56000,6.79000,6.56000,6.56000,1375000
01/16/2009,0000,6.20000,6.20000,6.11000,6.15000,1820700
01/19/2009,0000,6.28000,6.45000,6.21000,6.28000,811500
01/20/2009,0000,6.20000,6.20000,6.09000,6.09000,505600
01/21/2009,0000,5.85000,6.15000,5.85000,6.06000,424700
02/02/2009,0000,6.20000,6.40000,6.14000,6.28000,375200
02/03/2009,0000,6.30000,6.60000,6.30000,6.57000,426800
02/04/2009,0000,6.60000,6.80000,6.55000,6.66000,606500
02/05/2009,0000,6.65000,6.65000,6.46000,6.50000,384700
02/06/2009,0000,6.70000,6.70000,6.50000,6.50000,515100
02/09/2009,0000,6.65000,6.65000,6.18000,6.20000,796800
02/10/2009,0000,6.29000,6.45000,6.25000,6.41000,442500
02/11/2009,0000,6.24000,6.85000,6.20000,6.78000,2526100
02/12/2009,0000,6.78000,6.85000,6.50000,6.50000,937700
02/13/2009,0000,6.50000,6.90000,6.50000,6.90000,850400
02/16/2009,0000,6.90000,7.00000,6.80000,6.89000,597100
02/17/2009,0000,6.81000,7.30000,6.73000,6.87000,2438800
02/18/2009,0000,6.63000,6.85000,6.51000,6.53000,915600
02/19/2009,0000,6.32000,6.59000,6.32000,6.42000,557100
02/20/2009,0000,6.42000,6.50000,6.34000,6.37000,265900
02/23/2009,0000,6.20000,6.39000,6.04000,6.30000,617000
02/24/2009,0000,6.18000,6.40000,6.18000,6.27000,355300
02/25/2009,0000,6.39000,6.70000,6.35000,6.70000,1070100
02/26/2009,0000,7.15000,7.15000,6.91000,7.13000,2753100
02/27/2009,0000,7.13000,7.49000,7.13000,7.23000,2348400
03/02/2009,0000,7.13000,7.13000,6.86000,6.90000,1083800
03/03/2009,0000,6.61000,6.88000,6.59000,6.81000,570800
03/04/2009,0000,6.90000,7.20000,6.76000,7.16000,717900
03/05/2009,0000,7.16000,7.40000,7.16000,7.21000,1459100
03/06/2009,0000,7.51000,7.65000,7.32000,7.42000,2111900
03/09/2009,0000,7.52000,7.52000,7.11000,7.20000,1033300
03/10/2009,0000,7.20000,7.70000,7.20000,7.68000,2073000
03/11/2009,0000,7.80000,8.10000,7.51000,7.73000,2998100
03/12/2009,0000,7.75000,7.89000,7.65000,7.76000,1188900
03/13/2009,0000,7.83000,8.01000,7.66000,7.80000,1546300
03/16/2009,0000,7.98000,8.34000,7.70000,8.06000,6422000
03/17/2009,0000,8.06000,8.08000,7.90000,8.00000,791500
03/18/2009,0000,8.01000,8.18000,8.01000,8.14000,1076400
03/19/2009,0000,8.30000,8.30000,8.08000,8.15000,1179400
03/20/2009,0000,8.01000,8.15000,7.81000,7.90000,757900
03/23/2009,0000,7.99000,8.14000,7.95000,8.01000,755800
03/24/2009,0000,8.19000,8.45000,8.10000,8.22000,1958400
03/25/2009,0000,8.36000,8.37000,8.17000,8.20000,1029100
03/26/2009,0000,8.45000,8.70000,8.31000,8.65000,2259100
03/27/2009,0000,8.80000,9.25000,8.70000,9.25000,4736800
03/30/2009,0000,9.85000,9.86000,9.05000,9.09000,3893700
03/31/2009,0000,9.65000,9.65000,9.20000,9.23000,1820700
04/01/2009,0000,9.40000,9.65000,9.30000,9.46000,1964700
04/02/2009,0000,9.80000,9.80000,9.50000,9.53000,1900600
04/03/2009,0000,9.75000,9.75000,9.50000,9.53000,1161600
04/06/2009,0000,9.80000,10.15000,9.80000,10.15000,1774400
04/07/2009,0000,10.00000,10.75000,9.97000,10.75000,2648000
04/08/2009,0000,10.75000,11.40000,10.75000,10.90000,2636500
04/09/2009,0000,11.30000,11.35000,10.80000,11.00000,2657500
04/10/2009,0000,11.10000,11.20000,10.65000,10.80000,3100000
04/13/2009,0000,10.30000,10.70000,10.30000,10.30000,2743700
04/14/2009,0000,10.30000,10.60000,10.30000,10.50000,1563100
04/15/2009,0000,10.50000,10.75000,10.30000,10.75000,1857500
04/16/2009,0000,11.00000,11.50000,10.95000,11.00000,8774600
04/17/2009,0000,11.00000,11.20000,10.25000,10.25000,3994700
04/20/2009,0000,10.00000,10.25000,9.54000,9.88000,1408600
04/21/2009,0000,9.54000,10.55000,9.54000,10.55000,2469300
04/22/2009,0000,10.70000,10.90000,10.50000,10.60000,2788900
04/23/2009,0000,10.80000,10.80000,10.45000,10.50000,1840700
04/24/2009,0000,10.70000,10.80000,10.45000,10.50000,1201500
04/27/2009,0000,10.60000,10.75000,9.95000,9.95000,1509500
04/28/2009,0000,10.05000,10.25000,9.71000,9.85000,1401200
04/29/2009,0000,10.05000,10.10000,9.82000,10.00000,1115300
04/30/2009,0000,10.40000,10.70000,10.35000,10.70000,1901600
05/04/2009,0000,11.00000,11.40000,10.90000,11.15000,2928700
05/05/2009,0000,11.40000,11.40000,10.65000,10.65000,1730300
05/06/2009,0000,10.65000,11.35000,10.65000,11.35000,3571000
05/07/2009,0000,11.55000,12.10000,11.50000,12.05000,5064800
05/08/2009,0000,12.05000,12.05000,11.60000,11.85000,1968900
05/11/2009,0000,11.85000,12.20000,11.85000,11.85000,2398900
05/12/2009,0000,11.65000,11.70000,11.15000,11.15000,1653500
05/13/2009,0000,11.40000,11.50000,11.20000,11.50000,1145800
05/14/2009,0000,11.50000,12.00000,11.30000,11.85000,2343200
05/15/2009,0000,12.35000,12.65000,12.00000,12.20000,6057200
05/18/2009,0000,12.40000,13.05000,12.40000,12.55000,3824400
05/19/2009,0000,13.00000,13.00000,12.00000,12.10000,3389100
05/20/2009,0000,12.10000,12.45000,11.90000,11.95000,1746100
05/21/2009,0000,11.90000,12.15000,11.85000,12.05000,1639900
05/22/2009,0000,11.80000,12.30000,11.80000,11.95000,2198100
05/25/2009,0000,12.05000,12.30000,11.95000,12.00000,2089800
05/26/2009,0000,12.10000,12.25000,11.50000,11.50000,1801800
05/27/2009,0000,11.70000,12.10000,11.60000,12.10000,1369700
06/01/2009,0000,12.30000,12.30000,12.05000,12.15000,1760800
06/02/2009,0000,12.30000,12.50000,11.90000,12.15000,2137100
06/03/2009,0000,12.40000,12.40000,11.95000,12.00000,1047000
06/04/2009,0000,12.00000,12.25000,11.85000,11.90000,1596800
06/05/2009,0000,12.00000,12.20000,11.90000,11.90000,827300
06/08/2009,0000,12.10000,12.15000,11.70000,11.80000,879800
06/09/2009,0000,11.80000,11.85000,11.10000,11.10000,1329800
06/10/2009,0000,11.10000,11.85000,11.00000,11.40000,3827500
06/11/2009,0000,11.40000,11.70000,11.20000,11.45000,747400
06/12/2009,0000,11.45000,11.70000,11.35000,11.35000,593900
06/15/2009,0000,11.30000,11.35000,10.60000,10.65000,1061700
06/16/2009,0000,10.90000,10.90000,10.50000,10.80000,758900
06/17/2009,0000,10.75000,11.10000,10.75000,10.95000,937700
06/18/2009,0000,11.10000,11.20000,10.85000,10.95000,665400
06/19/2009,0000,11.00000,11.15000,10.85000,10.95000,405700
06/22/2009,0000,10.95000,11.10000,10.85000,11.00000,304800
06/23/2009,0000,10.95000,11.50000,10.80000,11.40000,1680900
06/24/2009,0000,11.50000,11.65000,11.35000,11.40000,1069100
06/25/2009,0000,11.40000,11.75000,11.40000,11.65000,1408600
06/26/2009,0000,11.65000,11.90000,11.50000,11.80000,1282500
06/29/2009,0000,11.70000,11.80000,11.60000,11.60000,460400
06/30/2009,0000,11.60000,11.85000,11.60000,11.65000,541300
07/01/2009,0000,11.80000,12.15000,11.80000,12.15000,1491700
07/02/2009,0000,13.00000,13.00000,12.65000,13.00000,7029600
07/03/2009,0000,12.80000,13.40000,12.80000,13.15000,4503500
07/06/2009,0000,13.15000,13.15000,12.80000,12.95000,1731300
07/07/2009,0000,12.90000,13.35000,12.90000,13.25000,3185200
07/08/2009,0000,13.00000,13.25000,12.95000,13.05000,2015200
07/09/2009,0000,13.05000,13.30000,13.05000,13.25000,2102400
07/10/2009,0000,13.30000,13.45000,12.95000,12.95000,1481100
07/13/2009,0000,13.05000,13.20000,12.75000,12.80000,2395700
07/14/2009,0000,12.95000,13.10000,12.90000,12.90000,2720600
07/15/2009,0000,12.25000,12.45000,12.05000,12.40000,1919000
07/16/2009,0000,12.80000,12.80000,12.10000,12.30000,1500000
07/17/2009,0000,12.30000,12.55000,12.25000,12.40000,1426000
07/20/2009,0000,12.50000,12.50000,12.30000,12.40000,975000
07/21/2009,0000,12.50000,12.60000,12.30000,12.45000,1203000
07/22/2009,0000,12.60000,13.30000,12.45000,13.30000,6407000
07/23/2009,0000,13.50000,13.75000,13.05000,13.15000,3617000
07/24/2009,0000,13.30000,13.40000,13.05000,13.20000,2377000
07/27/2009,0000,13.20000,13.35000,12.95000,12.95000,1312000
07/28/2009,0000,13.20000,13.85000,13.15000,13.85000,3471000
07/29/2009,0000,14.50000,14.80000,13.90000,14.25000,9934000
07/30/2009,0000,14.60000,15.20000,14.60000,15.20000,10060000
07/31/2009,0000,15.35000,15.90000,14.90000,15.10000,7941000
08/03/2009,0000,15.20000,16.10000,15.20000,15.50000,4756000
08/04/2009,0000,15.90000,16.00000,14.45000,15.00000,4281000
08/05/2009,0000,15.00000,15.40000,14.50000,14.90000,2890000
08/06/2009,0000,15.00000,15.10000,14.00000,14.70000,2094000
08/10/2009,0000,14.20000,14.45000,13.80000,14.40000,2565000
08/11/2009,0000,14.00000,14.70000,14.00000,14.55000,1437000
08/12/2009,0000,14.55000,15.45000,14.50000,15.00000,2785000
08/13/2009,0000,15.25000,15.80000,15.10000,15.30000,2890000
08/14/2009,0000,15.70000,16.35000,15.45000,16.35000,8496000
08/17/2009,0000,16.60000,17.45000,16.50000,17.45000,14127000
08/18/2009,0000,17.45000,17.60000,16.25000,16.60000,7627000
08/19/2009,0000,16.60000,17.10000,16.10000,16.10000,3450000
08/20/2009,0000,15.85000,16.80000,15.10000,16.40000,4430000
08/21/2009,0000,16.90000,17.50000,16.40000,16.40000,9476000
08/24/2009,0000,16.80000,16.90000,15.70000,16.00000,5223000
08/25/2009,0000,16.00000,16.00000,15.20000,15.35000,6303000
08/26/2009,0000,15.30000,15.55000,14.30000,14.45000,6851000
08/27/2009,0000,14.10000,15.00000,14.00000,14.80000,3655000
08/28/2009,0000,15.00000,15.00000,14.50000,14.80000,1915000
08/31/2009,0000,14.80000,15.40000,14.50000,15.00000,3962000
09/01/2009,0000,15.10000,16.05000,15.10000,16.05000,4288000
09/02/2009,0000,16.20000,16.55000,15.85000,16.05000,9798000
09/03/2009,0000,16.30000,16.55000,15.90000,16.10000,5640000
09/04/2009,0000,16.30000,16.90000,16.25000,16.65000,7686000
09/07/2009,0000,16.90000,17.50000,16.65000,17.40000,6951000
09/08/2009,0000,17.85000,18.60000,17.70000,18.30000,13083000
09/09/2009,0000,18.30000,18.50000,17.80000,18.40000,9386000
09/10/2009,0000,18.50000,19.00000,17.80000,18.45000,8238000
09/11/2009,0000,18.50000,18.60000,17.90000,18.15000,4687000
09/14/2009,0000,17.80000,18.50000,17.80000,18.00000,3515000
09/15/2009,0000,18.00000,18.70000,18.00000,18.30000,5790000
09/16/2009,0000,18.70000,19.55000,18.70000,19.55000,7404000
09/17/2009,0000,20.20000,20.35000,19.50000,19.50000,17843000
09/18/2009,0000,19.00000,19.45000,18.85000,19.25000,5181000
09/21/2009,0000,19.30000,19.50000,18.80000,19.30000,7169000
09/22/2009,0000,19.30000,19.45000,18.95000,19.30000,5887000
09/23/2009,0000,19.30000,19.80000,19.00000,19.00000,7187000
09/24/2009,0000,18.60000,19.15000,18.60000,19.15000,3282000
09/25/2009,0000,19.50000,20.25000,19.15000,19.60000,13746000
09/28/2009,0000,19.55000,19.80000,18.25000,19.55000,6574000
09/29/2009,0000,19.80000,19.80000,19.10000,19.25000,4646000
09/30/2009,0000,19.25000,19.65000,19.15000,19.20000,5845000
10/01/2009,0000,19.20000,19.35000,18.70000,19.00000,5452000
10/02/2009,0000,18.70000,19.80000,18.70000,19.15000,7665000
10/05/2009,0000,19.35000,19.70000,19.20000,19.45000,3394000
10/06/2009,0000,19.70000,20.20000,19.45000,19.70000,6879000
10/07/2009,0000,20.10000,20.10000,19.30000,19.55000,6366000
10/08/2009,0000,19.70000,20.00000,19.10000,19.20000,15081000
10/09/2009,0000,19.30000,19.55000,18.60000,18.85000,8794000
10/12/2009,0000,18.85000,19.00000,18.45000,18.65000,3162000
10/13/2009,0000,18.40000,18.95000,18.20000,18.65000,3291000
10/14/2009,0000,18.90000,19.10000,18.80000,18.80000,3617000
10/15/2009,0000,19.20000,19.20000,18.40000,18.45000,3616000
10/16/2009,0000,18.50000,18.75000,18.25000,18.30000,2465000
10/19/2009,0000,18.40000,19.15000,18.20000,18.90000,5013000
10/20/2009,0000,19.30000,19.30000,19.00000,19.10000,4482000
10/21/2009,0000,19.20000,19.50000,18.85000,19.40000,4840000
10/22/2009,0000,19.40000,19.55000,19.00000,19.00000,3320000
10/23/2009,0000,19.10000,19.40000,19.00000,19.05000,2021000
10/26/2009,0000,18.90000,19.10000,18.55000,18.55000,2071000
10/27/2009,0000,18.35000,18.70000,18.25000,18.30000,1227000
10/28/2009,0000,18.30000,18.50000,17.80000,17.85000,1436000
10/29/2009,0000,17.00000,17.25000,16.65000,16.65000,3325000
10/30/2009,0000,16.85000,17.10000,16.65000,16.65000,1433000
11/02/2009,0000,16.65000,17.50000,16.40000,17.50000,2347000
11/03/2009,0000,17.65000,17.65000,17.25000,17.50000,1097000
11/04/2009,0000,17.50000,17.75000,17.50000,17.70000,1220000
11/05/2009,0000,17.70000,18.15000,17.70000,18.00000,1661000
11/06/2009,0000,18.50000,18.65000,18.15000,18.55000,3107000
11/09/2009,0000,18.75000,18.80000,18.10000,18.10000,1797000
11/10/2009,0000,18.20000,18.30000,17.75000,17.75000,1592000
11/11/2009,0000,17.80000,18.25000,17.75000,18.00000,1621000
11/12/2009,0000,18.00000,18.50000,18.00000,18.10000,1951000
11/13/2009,0000,18.10000,18.30000,17.95000,18.00000,1106000
11/16/2009,0000,18.10000,18.10000,17.70000,17.80000,2919000
11/17/2009,0000,17.80000,18.00000,17.10000,17.15000,2185000
11/18/2009,0000,17.20000,17.65000,17.20000,17.65000,2296000
11/19/2009,0000,17.65000,17.75000,17.35000,17.40000,2138000
11/20/2009,0000,17.40000,18.00000,17.40000,17.85000,3110000
11/23/2009,0000,18.00000,18.15000,17.80000,18.00000,2055000
11/24/2009,0000,18.15000,19.25000,17.90000,19.25000,8225000
11/25/2009,0000,19.60000,19.85000,19.00000,19.10000,8496000
11/26/2009,0000,19.35000,19.35000,18.70000,18.70000,3738000
11/27/2009,0000,18.55000,19.00000,18.40000,18.45000,3594000
11/30/2009,0000,18.90000,18.95000,18.60000,18.70000,2061000
12/01/2009,0000,18.80000,18.80000,18.30000,18.35000,2206000
12/02/2009,0000,18.45000,18.80000,18.40000,18.40000,2599000
12/03/2009,0000,18.60000,19.10000,18.50000,18.50000,2624000
12/04/2009,0000,18.55000,18.75000,18.30000,18.30000,1540000
12/07/2009,0000,18.70000,18.85000,18.45000,18.75000,2713000
12/08/2009,0000,18.50000,19.30000,18.50000,18.90000,4707000
12/09/2009,0000,19.20000,19.25000,18.65000,19.00000,5343000
12/11/2009,0000,19.25000,19.30000,18.80000,18.90000,3880000
12/14/2009,0000,19.00000,19.20000,18.85000,18.85000,2931000
12/15/2009,0000,18.90000,20.15000,18.90000,20.15000,21617000
12/16/2009,0000,20.60000,21.45000,20.60000,21.10000,24824000
12/17/2009,0000,21.35000,21.45000,19.90000,19.90000,11110000
12/18/2009,0000,19.95000,21.25000,19.95000,21.25000,6229000
12/21/2009,0000,22.50000,22.70000,22.25000,22.70000,6444000
12/22/2009,0000,23.90000,23.90000,22.20000,22.70000,23549000
12/23/2009,0000,23.00000,23.40000,22.50000,23.00000,9586000
12/25/2009,0000,23.00000,23.15000,22.20000,22.30000,9118000
04/02/2007,0000,15.35000,16.00000,15.15000,15.50000,8205900
04/03/2007,0000,15.70000,15.70000,15.25000,15.25000,3574200
04/04/2007,0000,15.70000,15.70000,14.70000,14.75000,4728400
04/09/2007,0000,14.75000,15.15000,14.75000,14.75000,3321900
04/10/2007,0000,14.75000,14.80000,13.90000,14.20000,3435400
04/11/2007,0000,14.65000,14.80000,14.25000,14.40000,2846700
04/12/2007,0000,14.40000,14.80000,14.20000,14.80000,2142400
04/13/2007,0000,15.00000,15.30000,14.60000,14.75000,6270600
04/16/2007,0000,14.50000,14.70000,14.20000,14.60000,2681700
04/17/2007,0000,14.60000,14.60000,13.95000,14.00000,2693200
04/18/2007,0000,14.00000,14.30000,14.00000,14.15000,1681900
04/19/2007,0000,14.15000,14.50000,14.10000,14.10000,3962100
04/20/2007,0000,14.20000,14.30000,14.10000,14.15000,1206800
04/23/2007,0000,14.20000,14.35000,14.00000,14.00000,1835400
04/24/2007,0000,14.05000,14.40000,13.90000,14.25000,3059100
04/25/2007,0000,14.35000,14.40000,14.05000,14.15000,1351800
04/26/2007,0000,14.40000,14.60000,14.20000,14.20000,4632800
04/27/2007,0000,14.25000,14.70000,14.25000,14.50000,3623600
04/30/2007,0000,14.60000,14.80000,14.00000,14.00000,4253300
05/02/2007,0000,13.90000,14.10000,13.40000,13.40000,2183400
05/03/2007,0000,13.50000,13.70000,12.50000,12.65000,2571300
05/04/2007,0000,12.60000,12.90000,12.60000,12.80000,1695600
05/07/2007,0000,12.90000,13.50000,12.80000,13.30000,1853300
05/08/2007,0000,13.50000,13.50000,13.15000,13.20000,1290900
05/09/2007,0000,13.35000,13.80000,13.35000,13.50000,3554200
05/10/2007,0000,13.85000,13.90000,13.65000,13.65000,2545000
05/11/2007,0000,13.50000,13.65000,13.35000,13.35000,1603100
05/14/2007,0000,13.40000,13.60000,13.20000,13.30000,874600
05/15/2007,0000,13.35000,13.65000,13.35000,13.35000,2087700
05/16/2007,0000,13.55000,13.55000,13.30000,13.35000,973400
05/17/2007,0000,13.45000,13.70000,13.25000,13.25000,2574400
05/18/2007,0000,13.25000,13.40000,13.05000,13.10000,1139500
05/21/2007,0000,13.00000,14.00000,13.00000,14.00000,4180700
05/22/2007,0000,14.45000,14.45000,14.00000,14.00000,5479000
05/23/2007,0000,14.20000,14.20000,13.80000,13.95000,1793400
05/24/2007,0000,14.00000,14.40000,13.95000,14.05000,2867700
05/25/2007,0000,14.00000,14.10000,13.70000,13.85000,1435900
05/28/2007,0000,14.00000,14.35000,14.00000,14.35000,3413300
05/29/2007,0000,14.50000,15.00000,14.30000,14.75000,11540400
05/30/2007,0000,14.70000,15.20000,14.55000,15.10000,21968700
05/31/2007,0000,15.30000,15.90000,15.30000,15.35000,13895200
06/01/2007,0000,15.30000,15.35000,14.80000,14.80000,6742600
06/04/2007,0000,14.80000,15.00000,14.60000,14.85000,4692700
06/05/2007,0000,14.85000,15.40000,14.85000,15.00000,6002500
06/06/2007,0000,14.95000,15.25000,14.60000,14.60000,3974700
06/07/2007,0000,14.60000,15.50000,14.55000,15.15000,6848800
06/08/2007,0000,15.15000,15.40000,14.90000,14.90000,3844300
06/11/2007,0000,15.00000,15.60000,15.00000,15.20000,5260300
06/12/2007,0000,15.50000,15.90000,15.25000,15.85000,14984300
06/13/2007,0000,16.10000,16.95000,16.10000,16.65000,16257300
06/14/2007,0000,17.70000,17.70000,16.50000,16.55000,16623200
06/15/2007,0000,16.65000,16.80000,16.10000,16.10000,7464800
06/20/2007,0000,16.20000,16.45000,15.40000,15.40000,5183600
06/21/2007,0000,15.40000,16.10000,15.30000,15.80000,5568400
06/22/2007,0000,15.90000,16.15000,15.70000,15.80000,4859800
06/25/2007,0000,16.25000,16.30000,15.80000,15.80000,3402800
06/26/2007,0000,15.95000,16.10000,15.65000,15.65000,3864300
06/27/2007,0000,15.65000,16.70000,15.60000,16.70000,10014000
06/28/2007,0000,17.20000,17.60000,16.90000,17.55000,24488500
06/29/2007,0000,17.90000,17.90000,16.80000,16.90000,9065800
07/02/2007,0000,16.90000,17.20000,16.80000,17.10000,4408800
07/03/2007,0000,17.20000,17.25000,16.60000,16.60000,5419100
07/04/2007,0000,16.70000,16.95000,16.20000,16.20000,4500300
07/05/2007,0000,16.30000,16.70000,16.30000,16.70000,3948400
07/06/2007,0000,16.90000,17.20000,16.65000,16.95000,6044600
07/09/2007,0000,17.30000,17.40000,16.95000,16.95000,6961200
07/10/2007,0000,16.95000,17.10000,16.55000,16.65000,3696100
07/11/2007,0000,17.00000,17.30000,16.80000,16.90000,7988300
07/12/2007,0000,17.10000,18.05000,16.85000,18.05000,15733800
07/13/2007,0000,18.60000,18.80000,17.70000,17.70000,18055000
07/16/2007,0000,17.90000,17.90000,17.20000,17.25000,5708200
07/17/2007,0000,17.50000,17.95000,17.05000,17.55000,7006400
07/18/2007,0000,17.55000,18.75000,17.40000,18.40000,19141900
07/19/2007,0000,18.40000,18.55000,17.80000,17.80000,6747800
07/20/2007,0000,18.15000,18.40000,17.95000,17.95000,4479300
07/23/2007,0000,17.75000,18.20000,17.75000,17.75000,3605700
07/24/2007,0000,17.80000,18.45000,17.80000,17.80000,7196700
07/25/2007,0000,17.80000,18.60000,17.80000,18.15000,10573300
07/26/2007,0000,18.50000,18.60000,17.00000,17.00000,9403300
07/27/2007,0000,16.50000,17.30000,16.10000,16.70000,4865100
07/30/2007,0000,16.70000,17.00000,16.45000,16.70000,2480900
07/31/2007,0000,17.10000,17.35000,16.70000,17.00000,3293500
08/01/2007,0000,17.00000,17.80000,16.80000,16.90000,4853500
08/02/2007,0000,17.30000,17.35000,15.75000,16.40000,3681400
08/03/2007,0000,16.50000,16.75000,16.40000,16.50000,1967900
08/06/2007,0000,16.50000,16.50000,15.95000,16.10000,1331900
08/07/2007,0000,16.40000,16.40000,15.90000,15.90000,1259300
08/08/2007,0000,16.00000,17.00000,16.00000,16.55000,4150200
08/09/2007,0000,16.65000,17.15000,16.65000,16.80000,3588900
08/10/2007,0000,16.15000,16.40000,15.95000,16.05000,2529200
08/13/2007,0000,16.05000,16.50000,16.05000,16.05000,2316900
08/14/2007,0000,16.05000,16.35000,16.05000,16.10000,1426500
08/15/2007,0000,15.90000,16.10000,15.00000,15.00000,2488200
08/16/2007,0000,14.80000,14.80000,13.95000,13.95000,2991800
08/17/2007,0000,13.90000,14.00000,13.00000,13.00000,3137900
08/20/2007,0000,13.90000,13.90000,13.40000,13.55000,1514800
08/21/2007,0000,13.60000,13.60000,12.90000,13.10000,1044900
08/22/2007,0000,13.15000,13.40000,13.00000,13.30000,1239400
08/23/2007,0000,13.50000,14.00000,13.45000,13.75000,2371500
08/24/2007,0000,13.75000,13.85000,13.45000,13.50000,948200
08/27/2007,0000,13.75000,14.10000,13.65000,13.70000,2186500
08/28/2007,0000,13.70000,13.80000,13.50000,13.55000,757900
08/29/2007,0000,13.30000,13.30000,13.00000,13.15000,766300
08/30/2007,0000,13.35000,14.05000,13.35000,13.65000,3209400
08/31/2007,0000,13.20000,13.75000,13.20000,13.50000,803100
09/03/2007,0000,13.50000,13.90000,13.35000,13.50000,2494500
09/04/2007,0000,13.65000,13.75000,13.40000,13.50000,652800
09/05/2007,0000,13.80000,13.90000,13.25000,13.25000,655900
09/06/2007,0000,13.30000,13.60000,13.30000,13.35000,531900
09/07/2007,0000,13.45000,13.75000,13.40000,13.50000,1400200
09/10/2007,0000,13.45000,13.70000,13.20000,13.40000,1067000
09/11/2007,0000,13.50000,13.60000,13.35000,13.40000,540300
09/12/2007,0000,13.45000,14.30000,13.45000,14.30000,5713400
09/13/2007,0000,14.30000,14.30000,13.50000,13.60000,3163100
09/14/2007,0000,13.85000,13.95000,13.65000,13.65000,1500100
09/17/2007,0000,13.70000,13.80000,13.55000,13.55000,1063800
09/19/2007,0000,13.60000,13.70000,13.25000,13.30000,927100
09/20/2007,0000,13.30000,13.50000,13.00000,13.00000,681200
09/21/2007,0000,13.10000,13.40000,13.05000,13.40000,518200
09/26/2007,0000,13.45000,13.80000,13.40000,13.45000,1302400
09/27/2007,0000,13.60000,14.00000,13.55000,13.85000,1991000
09/28/2007,0000,13.90000,13.90000,13.50000,13.55000,903000
10/01/2007,0000,13.80000,13.95000,13.65000,13.65000,1331900
10/02/2007,0000,13.80000,14.10000,13.75000,13.80000,2284300
10/03/2007,0000,13.90000,14.00000,13.65000,13.70000,781000
10/04/2007,0000,13.90000,14.65000,13.65000,14.45000,4839800
10/05/2007,0000,14.55000,14.80000,14.20000,14.20000,2263300
10/08/2007,0000,14.40000,14.40000,13.80000,13.85000,1034400
10/09/2007,0000,13.95000,14.10000,13.80000,13.80000,952400
10/11/2007,0000,13.95000,14.20000,13.85000,14.00000,733700
10/12/2007,0000,14.00000,14.00000,13.40000,13.50000,1012300
10/15/2007,0000,13.50000,13.80000,13.40000,13.50000,1050100
10/16/2007,0000,13.50000,13.70000,13.30000,13.45000,672700
10/17/2007,0000,13.50000,13.70000,13.20000,13.45000,668500
10/18/2007,0000,13.80000,14.00000,13.60000,13.80000,1154200
10/19/2007,0000,13.90000,13.95000,13.60000,13.75000,1135300
10/22/2007,0000,13.30000,13.50000,13.30000,13.30000,599200
10/23/2007,0000,13.35000,14.20000,13.35000,13.75000,2658500
10/24/2007,0000,13.75000,13.95000,13.40000,13.55000,1208900
10/25/2007,0000,13.60000,13.80000,13.50000,13.60000,412000
10/26/2007,0000,13.60000,14.20000,13.50000,14.05000,2970700
10/29/2007,0000,14.15000,14.25000,13.80000,13.80000,1176300
10/30/2007,0000,13.80000,14.00000,13.70000,13.70000,757900
10/31/2007,0000,13.75000,13.85000,13.60000,13.65000,513000
11/01/2007,0000,13.70000,13.80000,13.10000,13.20000,850400
11/02/2007,0000,13.00000,13.45000,12.80000,13.10000,2253800
11/05/2007,0000,13.15000,13.30000,12.90000,12.95000,832500
11/06/2007,0000,13.15000,13.30000,12.90000,13.05000,1020700
11/07/2007,0000,13.20000,13.35000,13.05000,13.05000,657000
11/08/2007,0000,12.80000,12.90000,12.15000,12.15000,1527400
11/09/2007,0000,12.15000,12.15000,11.30000,11.30000,1772300
11/12/2007,0000,10.55000,10.90000,10.55000,10.55000,2036200
11/13/2007,0000,10.00000,10.75000,10.00000,10.55000,719000
11/14/2007,0000,10.80000,11.05000,10.80000,10.95000,644400
11/15/2007,0000,10.90000,10.90000,10.40000,10.45000,554000
11/16/2007,0000,10.05000,10.30000,10.05000,10.25000,490900
11/19/2007,0000,10.35000,10.95000,10.35000,10.95000,1359200
11/20/2007,0000,10.75000,10.95000,10.40000,10.85000,1156300
11/21/2007,0000,10.70000,10.85000,10.55000,10.55000,840900
11/22/2007,0000,10.50000,10.80000,10.40000,10.55000,570800
11/23/2007,0000,10.75000,10.75000,10.40000,10.55000,2077200
11/26/2007,0000,10.70000,10.80000,10.45000,10.70000,500300
11/27/2007,0000,10.50000,10.50000,10.00000,10.50000,453000
11/28/2007,0000,10.40000,10.55000,10.20000,10.20000,385800
11/29/2007,0000,10.50000,10.50000,10.20000,10.25000,481400
11/30/2007,0000,10.35000,10.60000,10.30000,10.30000,775800
12/03/2007,0000,10.60000,10.60000,10.35000,10.35000,243800
12/04/2007,0000,10.45000,10.60000,10.35000,10.45000,364700
12/05/2007,0000,10.50000,11.15000,10.50000,11.15000,2365200
12/06/2007,0000,11.15000,11.30000,10.70000,10.80000,1460100
12/07/2007,0000,10.80000,10.90000,10.65000,10.65000,403600
12/10/2007,0000,10.80000,10.80000,10.60000,10.60000,248000
12/11/2007,0000,10.65000,10.70000,10.40000,10.55000,230200
12/12/2007,0000,10.40000,10.50000,10.15000,10.40000,312200
12/13/2007,0000,10.60000,10.60000,9.73000,9.73000,593900
12/14/2007,0000,9.80000,9.85000,9.05000,9.31000,1941600
12/17/2007,0000,9.00000,9.26000,8.66000,8.66000,1039600
12/18/2007,0000,8.06000,8.25000,8.06000,8.06000,2428300
12/19/2007,0000,8.00000,8.35000,8.00000,8.15000,1168900
12/20/2007,0000,8.17000,8.24000,7.58000,7.70000,1495900
12/21/2007,0000,7.80000,7.90000,7.61000,7.70000,1777600
12/24/2007,0000,8.01000,8.10000,7.92000,8.07000,1393900
12/25/2007,0000,8.07000,8.25000,8.07000,8.20000,2177100
12/26/2007,0000,8.20000,8.29000,8.10000,8.20000,547600
12/27/2007,0000,8.12000,8.53000,8.12000,8.31000,2916100
12/28/2007,0000,8.31000,8.50000,8.29000,8.40000,630700
12/31/2007,0000,8.43000,8.62000,8.42000,8.60000,950300
01/02/2008,0000,8.65000,8.94000,8.56000,8.80000,1533700
01/03/2008,0000,8.70000,8.75000,8.45000,8.70000,915600
01/04/2008,0000,8.58000,8.90000,8.53000,8.90000,793600
01/07/2008,0000,8.80000,8.80000,8.32000,8.32000,728500
01/08/2008,0000,8.53000,8.55000,8.34000,8.42000,466700
01/09/2008,0000,8.10000,8.57000,8.10000,8.57000,651700
01/10/2008,0000,8.66000,8.77000,8.58000,8.61000,454100
01/11/2008,0000,8.70000,8.76000,8.46000,8.65000,283800
01/14/2008,0000,8.80000,8.80000,8.50000,8.75000,626500
01/15/2008,0000,9.00000,9.05000,8.74000,9.00000,695900
01/16/2008,0000,8.75000,8.80000,8.65000,8.67000,286900
01/17/2008,0000,8.67000,8.84000,8.51000,8.72000,445700
01/18/2008,0000,8.50000,9.10000,8.50000,9.10000,378400
01/21/2008,0000,8.95000,9.05000,8.81000,9.03000,330000
01/22/2008,0000,8.42000,8.60000,8.40000,8.40000,621200
01/23/2008,0000,8.50000,8.68000,8.26000,8.26000,644400
01/24/2008,0000,8.26000,8.50000,7.90000,8.25000,567600
01/25/2008,0000,8.30000,8.50000,8.25000,8.37000,518200
01/28/2008,0000,8.37000,8.45000,8.10000,8.20000,146100
01/29/2008,0000,8.30000,8.40000,8.03000,8.40000,460400
01/30/2008,0000,8.25000,8.41000,8.10000,8.35000,463500
01/31/2008,0000,8.30000,8.70000,8.06000,8.70000,236500
02/01/2008,0000,8.51000,8.90000,8.51000,8.90000,672700
02/12/2008,0000,8.80000,8.80000,8.51000,8.69000,113500
02/13/2008,0000,8.71000,8.88000,8.53000,8.71000,289000
02/14/2008,0000,8.75000,9.25000,8.71000,9.25000,747400
02/15/2008,0000,9.18000,9.30000,8.95000,9.25000,446700
02/18/2008,0000,9.15000,9.89000,9.15000,9.89000,683300
02/19/2008,0000,10.00000,10.45000,10.00000,10.30000,1718700
02/20/2008,0000,10.15000,10.30000,9.70000,9.86000,593900
02/21/2008,0000,10.00000,10.10000,9.90000,9.93000,646500
02/22/2008,0000,9.71000,9.94000,9.63000,9.79000,649600
02/25/2008,0000,10.00000,10.00000,9.79000,9.79000,437300
02/26/2008,0000,9.90000,10.10000,9.82000,9.90000,938700
02/27/2008,0000,9.96000,10.10000,9.96000,10.00000,549700
02/29/2008,0000,10.00000,10.15000,10.00000,10.00000,417300
03/03/2008,0000,9.90000,9.90000,9.51000,9.60000,313200
03/04/2008,0000,9.90000,10.00000,9.75000,9.75000,458300
03/05/2008,0000,9.84000,10.20000,9.81000,10.10000,1240400
03/06/2008,0000,10.15000,10.40000,10.10000,10.20000,1016500
03/07/2008,0000,10.15000,10.20000,9.96000,10.00000,480400
03/10/2008,0000,10.00000,10.10000,9.81000,9.81000,434100
03/11/2008,0000,9.61000,9.94000,9.61000,9.80000,275400
03/12/2008,0000,9.95000,10.20000,9.80000,9.80000,523500
03/13/2008,0000,9.68000,9.92000,9.65000,9.65000,249100
03/14/2008,0000,9.70000,10.10000,9.53000,9.65000,1129000
03/17/2008,0000,9.53000,9.53000,9.31000,9.31000,357400
03/18/2008,0000,9.35000,9.40000,9.32000,9.40000,385800
03/19/2008,0000,9.60000,9.60000,9.30000,9.31000,350000
03/20/2008,0000,9.30000,9.39000,9.25000,9.38000,309000
03/21/2008,0000,9.40000,9.50000,9.30000,9.50000,457200
03/24/2008,0000,9.88000,9.88000,9.50000,9.69000,884000
03/25/2008,0000,9.80000,10.05000,9.75000,9.99000,954500
03/26/2008,0000,9.99000,10.25000,9.90000,10.00000,1126900
03/27/2008,0000,9.80000,10.10000,9.80000,9.89000,632800
03/28/2008,0000,10.00000,10.10000,9.91000,10.10000,572900
03/31/2008,0000,10.00000,10.10000,9.95000,9.95000,359500
04/01/2008,0000,10.20000,10.45000,10.10000,10.15000,657000
04/02/2008,0000,10.60000,10.85000,10.45000,10.85000,2670100
04/03/2008,0000,11.00000,11.45000,11.00000,11.25000,3353400
04/07/2008,0000,11.35000,11.40000,10.90000,11.00000,1129000
04/08/2008,0000,10.60000,11.00000,10.60000,10.75000,559200
04/09/2008,0000,11.10000,11.35000,10.90000,10.90000,982900
04/10/2008,0000,10.90000,11.60000,10.90000,11.50000,1410700
04/11/2008,0000,11.60000,11.70000,11.30000,11.30000,931300
04/14/2008,0000,11.10000,11.30000,10.95000,11.00000,648600
04/15/2008,0000,11.00000,11.30000,11.00000,11.05000,479300
04/16/2008,0000,11.25000,11.30000,11.05000,11.15000,746300
04/17/2008,0000,11.35000,11.60000,11.25000,11.25000,1016500
04/18/2008,0000,11.25000,11.50000,11.05000,11.20000,595000
04/21/2008,0000,11.60000,11.95000,11.50000,11.95000,2563900
04/22/2008,0000,12.40000,12.40000,11.90000,12.10000,4607500
04/23/2008,0000,12.00000,12.35000,11.65000,12.20000,1899500
04/24/2008,0000,12.40000,12.50000,12.15000,12.15000,1607300
04/25/2008,0000,12.40000,12.45000,12.10000,12.10000,1033300
04/28/2008,0000,11.80000,12.05000,11.60000,11.60000,1382300
04/29/2008,0000,11.60000,11.70000,11.40000,11.40000,829400
04/30/2008,0000,11.45000,11.50000,11.15000,11.20000,646500
05/02/2008,0000,11.30000,11.65000,11.30000,11.30000,969200
05/05/2008,0000,11.30000,11.30000,11.05000,11.10000,468800
05/06/2008,0000,11.00000,11.20000,11.00000,11.00000,390000
05/07/2008,0000,11.20000,11.40000,11.10000,11.10000,395200
05/08/2008,0000,11.20000,11.20000,11.00000,11.00000,417300
05/09/2008,0000,11.05000,11.70000,11.05000,11.45000,855700
05/12/2008,0000,11.60000,11.75000,11.40000,11.40000,735800
05/13/2008,0000,11.60000,11.90000,11.45000,11.75000,1217300
05/14/2008,0000,12.10000,12.10000,11.60000,11.60000,388900
05/15/2008,0000,11.70000,12.00000,11.65000,11.65000,711600
05/16/2008,0000,11.75000,12.00000,11.70000,12.00000,693800
05/19/2008,0000,12.20000,12.20000,11.80000,11.80000,472000
05/20/2008,0000,11.80000,11.90000,11.50000,11.55000,918700
05/21/2008,0000,11.40000,11.60000,11.30000,11.40000,518200
05/22/2008,0000,11.30000,11.50000,11.20000,11.40000,458300
05/23/2008,0000,11.45000,11.65000,11.40000,11.40000,558200
05/26/2008,0000,11.25000,12.15000,11.15000,11.60000,2882400
05/27/2008,0000,11.60000,11.70000,11.30000,11.30000,642300
05/28/2008,0000,11.40000,11.50000,11.10000,11.10000,500300
05/29/2008,0000,11.35000,11.45000,11.15000,11.15000,390000
05/30/2008,0000,11.25000,11.25000,10.85000,10.85000,391000
06/02/2008,0000,10.95000,11.05000,10.90000,11.00000,288000
06/03/2008,0000,11.00000,11.10000,10.80000,10.85000,215500
06/04/2008,0000,10.80000,11.00000,10.80000,10.85000,178700
06/05/2008,0000,10.85000,11.00000,10.65000,11.00000,326900
06/06/2008,0000,11.25000,11.50000,11.05000,11.30000,970200
06/09/2008,0000,11.00000,11.15000,10.90000,11.00000,323700
06/10/2008,0000,10.90000,11.20000,10.70000,10.70000,354200
06/11/2008,0000,10.70000,10.75000,10.20000,10.20000,465600
06/12/2008,0000,10.30000,10.30000,9.50000,9.60000,836700
06/13/2008,0000,9.60000,9.80000,9.40000,9.63000,358400
06/16/2008,0000,9.70000,9.78000,9.63000,9.63000,142900
06/17/2008,0000,9.70000,9.70000,9.40000,9.59000,99800
06/18/2008,0000,9.40000,10.00000,9.40000,9.81000,115600
06/19/2008,0000,9.50000,9.79000,9.50000,9.64000,172400
06/20/2008,0000,9.65000,9.65000,9.48000,9.53000,131400
06/23/2008,0000,9.01000,9.30000,8.90000,9.02000,317400
06/24/2008,0000,9.00000,9.25000,8.90000,9.04000,327900
06/25/2008,0000,9.20000,9.20000,8.80000,9.10000,384700
06/26/2008,0000,9.20000,9.20000,9.00000,9.05000,235400
06/27/2008,0000,8.42000,8.56000,8.42000,8.42000,688500
06/30/2008,0000,8.42000,8.50000,8.04000,8.12000,536100
07/01/2008,0000,8.00000,8.05000,7.56000,7.56000,1710300
07/02/2008,0000,7.06000,7.80000,7.06000,7.80000,701100
07/03/2008,0000,7.31000,8.30000,7.31000,8.19000,605500
07/04/2008,0000,8.19000,8.35000,8.19000,8.19000,605500
07/07/2008,0000,8.19000,8.19000,7.82000,8.10000,207000
07/08/2008,0000,8.08000,8.10000,7.60000,7.61000,504500
07/09/2008,0000,7.65000,7.90000,7.65000,7.80000,398400
07/10/2008,0000,7.73000,7.81000,7.60000,7.63000,374200
07/11/2008,0000,7.63000,7.99000,7.63000,7.85000,250100
07/14/2008,0000,7.80000,7.92000,7.71000,7.82000,204900
07/15/2008,0000,7.79000,7.79000,7.28000,7.28000,559200
07/16/2008,0000,7.28000,7.35000,7.01000,7.35000,674800
07/17/2008,0000,7.40000,7.49000,7.21000,7.32000,579200
07/18/2008,0000,7.30000,7.44000,7.00000,7.00000,766300
07/21/2008,0000,7.02000,7.25000,7.02000,7.21000,783100
07/22/2008,0000,7.20000,7.35000,7.18000,7.22000,181800
07/23/2008,0000,7.38000,7.60000,7.38000,7.56000,708500
07/24/2008,0000,7.69000,7.99000,7.41000,7.70000,786300
07/25/2008,0000,7.40000,7.70000,7.40000,7.52000,377300
07/29/2008,0000,7.40000,7.48000,7.10000,7.30000,589700
07/30/2008,0000,7.42000,7.81000,7.42000,7.81000,817800
07/31/2008,0000,8.18000,8.22000,7.73000,7.99000,1273000
08/01/2008,0000,7.98000,7.99000,7.50000,7.62000,461400
08/04/2008,0000,7.51000,7.70000,7.51000,7.70000,155500
08/05/2008,0000,7.70000,7.85000,7.51000,7.52000,206000
08/06/2008,0000,7.69000,7.79000,7.51000,7.65000,671700
08/07/2008,0000,7.65000,7.90000,7.65000,7.65000,446700
08/08/2008,0000,7.67000,7.85000,7.60000,7.80000,648600
08/11/2008,0000,7.95000,8.20000,7.95000,7.97000,504500
08/12/2008,0000,8.00000,8.10000,7.97000,8.02000,460400
08/13/2008,0000,8.00000,8.10000,7.96000,8.10000,283800
08/14/2008,0000,8.09000,8.36000,8.00000,8.25000,1461200
08/15/2008,0000,8.30000,8.30000,7.80000,7.86000,409900
08/18/2008,0000,7.90000,7.90000,7.50000,7.50000,327900
08/19/2008,0000,7.50000,7.70000,7.50000,7.61000,136600
08/20/2008,0000,7.50000,7.65000,7.44000,7.55000,242800
08/21/2008,0000,7.55000,7.55000,7.30000,7.34000,308000
08/22/2008,0000,7.49000,7.49000,7.31000,7.33000,260700
08/25/2008,0000,7.40000,7.45000,7.23000,7.45000,296400
08/26/2008,0000,7.35000,7.35000,7.25000,7.35000,60900
08/27/2008,0000,7.30000,7.51000,7.30000,7.40000,194400
08/28/2008,0000,7.42000,7.42000,7.30000,7.30000,132400
08/29/2008,0000,7.31000,7.50000,7.20000,7.50000,476200
09/01/2008,0000,7.98000,7.98000,7.55000,7.60000,829400
09/02/2008,0000,7.60000,7.60000,7.10000,7.21000,522400
09/03/2008,0000,7.21000,7.25000,6.71000,7.00000,617000
09/04/2008,0000,6.51000,6.78000,6.51000,6.51000,731600
09/05/2008,0000,6.33000,6.33000,6.06000,6.20000,778900
09/08/2008,0000,6.62000,6.63000,6.40000,6.63000,437300
09/09/2008,0000,6.60000,6.63000,6.26000,6.50000,401500
09/10/2008,0000,6.48000,6.69000,6.41000,6.67000,380500
09/11/2008,0000,6.60000,6.60000,6.25000,6.55000,444600
09/12/2008,0000,6.40000,6.53000,6.24000,6.47000,330000
09/15/2008,0000,6.47000,6.47000,6.02000,6.40000,387900
09/16/2008,0000,5.96000,5.96000,5.96000,5.96000,584400
09/17/2008,0000,5.80000,6.10000,5.55000,5.55000,524500
09/18/2008,0000,5.17000,5.17000,5.17000,5.17000,547600
09/19/2008,0000,5.01000,5.40000,5.01000,5.20000,1162600
09/22/2008,0000,5.26000,5.38000,5.22000,5.31000,452000
09/23/2008,0000,5.10000,5.68000,5.10000,5.65000,431000
09/24/2008,0000,5.65000,5.98000,5.45000,5.89000,626500
09/25/2008,0000,5.80000,6.10000,5.65000,5.84000,338400
09/26/2008,0000,5.99000,5.99000,5.45000,5.68000,463500
09/30/2008,0000,5.29000,5.29000,5.29000,5.29000,24100
10/01/2008,0000,5.31000,5.45000,5.22000,5.37000,576000
10/02/2008,0000,5.48000,5.48000,5.12000,5.12000,300600
10/03/2008,0000,4.90000,5.20000,4.90000,5.20000,527700
10/06/2008,0000,5.30000,5.56000,5.30000,5.56000,1458000
10/07/2008,0000,5.69000,5.94000,5.68000,5.94000,3146300
10/08/2008,0000,6.17000,6.32000,5.94000,6.00000,3332400
10/09/2008,0000,6.20000,6.26000,5.58000,5.58000,1667200
10/13/2008,0000,5.39000,5.39000,5.39000,5.39000,83000
10/14/2008,0000,5.75000,5.75000,5.48000,5.70000,1461200
10/15/2008,0000,5.55000,5.65000,5.51000,5.51000,585500
10/16/2008,0000,5.32000,5.32000,5.32000,5.32000,101900
10/17/2008,0000,5.19000,5.26000,5.14000,5.14000,1000700
10/20/2008,0000,5.14000,5.14000,4.97000,5.05000,475100
10/21/2008,0000,5.33000,5.33000,5.06000,5.15000,509800
10/22/2008,0000,5.01000,5.24000,5.01000,5.03000,414100
10/23/2008,0000,4.86000,5.00000,4.86000,5.00000,390000
10/24/2008,0000,4.83000,4.99000,4.83000,4.83000,485600
10/27/2008,0000,4.50000,5.00000,4.50000,5.00000,897700
10/28/2008,0000,4.85000,5.10000,4.65000,5.10000,694800
10/29/2008,0000,5.16000,5.38000,4.81000,4.82000,760000
10/30/2008,0000,4.92000,5.15000,4.92000,5.15000,692700
10/31/2008,0000,5.15000,5.25000,5.04000,5.13000,752600
11/03/2008,0000,5.13000,5.25000,5.01000,5.19000,835700
11/04/2008,0000,5.15000,5.22000,5.05000,5.08000,593900
11/05/2008,0000,5.21000,5.23000,5.08000,5.16000,366800
11/06/2008,0000,5.00000,5.00000,4.80000,4.80000,506600
11/07/2008,0000,4.48000,4.95000,4.48000,4.85000,364700
11/10/2008,0000,4.85000,5.01000,4.75000,4.98000,719000
11/11/2008,0000,4.85000,4.85000,4.66000,4.66000,502400
11/12/2008,0000,4.81000,4.81000,4.66000,4.66000,155500
11/13/2008,0000,4.42000,4.50000,4.34000,4.34000,646500
11/14/2008,0000,4.36000,4.45000,4.15000,4.15000,384700
11/17/2008,0000,4.28000,4.35000,4.00000,4.03000,465600
11/18/2008,0000,3.85000,3.85000,3.75000,3.85000,687500
11/19/2008,0000,3.85000,3.85000,3.65000,3.74000,363700
11/20/2008,0000,3.50000,3.69000,3.48000,3.69000,649600
11/21/2008,0000,3.45000,3.75000,3.45000,3.71000,296400
11/24/2008,0000,3.71000,3.72000,3.48000,3.51000,294300
11/25/2008,0000,3.62000,3.70000,3.60000,3.70000,319500
11/26/2008,0000,3.77000,3.79000,3.62000,3.79000,264900
11/27/2008,0000,3.94000,4.05000,3.81000,4.05000,639100
11/28/2008,0000,4.13000,4.13000,4.01000,4.07000,212300
12/01/2008,0000,4.08000,4.30000,4.00000,4.15000,360500
12/02/2008,0000,3.90000,4.00000,3.86000,3.88000,239600
12/03/2008,0000,4.10000,4.15000,3.95000,4.15000,600200
12/04/2008,0000,4.44000,4.44000,4.44000,4.44000,331100
12/05/2008,0000,4.75000,4.75000,4.75000,4.75000,490900
12/08/2008,0000,5.08000,5.08000,4.90000,5.05000,4508700
12/09/2008,0000,5.04000,5.24000,4.90000,5.01000,2426200
12/10/2008,0000,5.02000,5.19000,5.00000,5.15000,1631500
12/11/2008,0000,5.17000,5.34000,5.04000,5.26000,2361000
12/12/2008,0000,5.14000,5.26000,4.90000,4.99000,1146900
12/15/2008,0000,5.30000,5.33000,5.07000,5.33000,1480100
12/16/2008,0000,5.58000,5.70000,5.50000,5.70000,2101400
12/17/2008,0000,6.09000,6.09000,6.09000,6.09000,968100
12/18/2008,0000,6.43000,6.43000,5.75000,6.00000,3386000
12/19/2008,0000,5.70000,6.06000,5.70000,5.89000,1211000
12/22/2008,0000,5.89000,6.28000,5.82000,5.90000,1710300
12/23/2008,0000,6.25000,6.28000,5.93000,6.19000,2392600
12/24/2008,0000,6.10000,6.29000,5.90000,6.29000,1653500
12/25/2008,0000,6.29000,6.40000,6.09000,6.30000,1988900
12/26/2008,0000,6.30000,6.34000,6.04000,6.10000,1045900
12/29/2008,0000,6.01000,6.10000,5.86000,5.88000,724300
12/30/2008,0000,5.88000,6.20000,5.88000,6.12000,938700
12/31/2008,0000,6.18000,6.18000,5.92000,6.06000,766300
01/05/2009,0000,6.09000,6.21000,6.09000,6.10000,611800
01/06/2009,0000,6.52000,6.52000,6.52000,6.52000,893500
01/07/2009,0000,6.97000,6.97000,6.72000,6.77000,3132600
01/08/2009,0000,6.53000,7.24000,6.50000,7.24000,5470600
01/09/2009,0000,7.50000,7.50000,7.20000,7.23000,3403900
01/12/2009,0000,7.05000,7.21000,6.82000,7.03000,1060600
01/13/2009,0000,7.00000,7.10000,6.91000,7.00000,464600
01/14/2009,0000,7.00000,7.25000,6.93000,7.05000,1150000
01/15/2009,0000,6.56000,6.79000,6.56000,6.56000,1375000
01/16/2009,0000,6.20000,6.20000,6.11000,6.15000,1820700
01/19/2009,0000,6.28000,6.45000,6.21000,6.28000,811500
01/20/2009,0000,6.20000,6.20000,6.09000,6.09000,505600
01/21/2009,0000,5.85000,6.15000,5.85000,6.06000,424700
02/02/2009,0000,6.20000,6.40000,6.14000,6.28000,375200
02/03/2009,0000,6.30000,6.60000,6.30000,6.57000,426800
02/04/2009,0000,6.60000,6.80000,6.55000,6.66000,606500
02/05/2009,0000,6.65000,6.65000,6.46000,6.50000,384700
02/06/2009,0000,6.70000,6.70000,6.50000,6.50000,515100
02/09/2009,0000,6.65000,6.65000,6.18000,6.20000,796800
02/10/2009,0000,6.29000,6.45000,6.25000,6.41000,442500
02/11/2009,0000,6.24000,6.85000,6.20000,6.78000,2526100
02/12/2009,0000,6.78000,6.85000,6.50000,6.50000,937700
02/13/2009,0000,6.50000,6.90000,6.50000,6.90000,850400
02/16/2009,0000,6.90000,7.00000,6.80000,6.89000,597100
02/17/2009,0000,6.81000,7.30000,6.73000,6.87000,2438800
02/18/2009,0000,6.63000,6.85000,6.51000,6.53000,915600
02/19/2009,0000,6.32000,6.59000,6.32000,6.42000,557100
02/20/2009,0000,6.42000,6.50000,6.34000,6.37000,265900
02/23/2009,0000,6.20000,6.39000,6.04000,6.30000,617000
02/24/2009,0000,6.18000,6.40000,6.18000,6.27000,355300
02/25/2009,0000,6.39000,6.70000,6.35000,6.70000,1070100
02/26/2009,0000,7.15000,7.15000,6.91000,7.13000,2753100
02/27/2009,0000,7.13000,7.49000,7.13000,7.23000,2348400
03/02/2009,0000,7.13000,7.13000,6.86000,6.90000,1083800
03/03/2009,0000,6.61000,6.88000,6.59000,6.81000,570800
03/04/2009,0000,6.90000,7.20000,6.76000,7.16000,717900
03/05/2009,0000,7.16000,7.40000,7.16000,7.21000,1459100
03/06/2009,0000,7.51000,7.65000,7.32000,7.42000,2111900
03/09/2009,0000,7.52000,7.52000,7.11000,7.20000,1033300
03/10/2009,0000,7.20000,7.70000,7.20000,7.68000,2073000
03/11/2009,0000,7.80000,8.10000,7.51000,7.73000,2998100
03/12/2009,0000,7.75000,7.89000,7.65000,7.76000,1188900
03/13/2009,0000,7.83000,8.01000,7.66000,7.80000,1546300
03/16/2009,0000,7.98000,8.34000,7.70000,8.06000,6422000
03/17/2009,0000,8.06000,8.08000,7.90000,8.00000,791500
03/18/2009,0000,8.01000,8.18000,8.01000,8.14000,1076400
03/19/2009,0000,8.30000,8.30000,8.08000,8.15000,1179400
03/20/2009,0000,8.01000,8.15000,7.81000,7.90000,757900
03/23/2009,0000,7.99000,8.14000,7.95000,8.01000,755800
03/24/2009,0000,8.19000,8.45000,8.10000,8.22000,1958400
03/25/2009,0000,8.36000,8.37000,8.17000,8.20000,1029100
03/26/2009,0000,8.45000,8.70000,8.31000,8.65000,2259100
03/27/2009,0000,8.80000,9.25000,8.70000,9.25000,4736800
03/30/2009,0000,9.85000,9.86000,9.05000,9.09000,3893700
03/31/2009,0000,9.65000,9.65000,9.20000,9.23000,1820700
04/01/2009,0000,9.40000,9.65000,9.30000,9.46000,1964700
04/02/2009,0000,9.80000,9.80000,9.50000,9.53000,1900600
04/03/2009,0000,9.75000,9.75000,9.50000,9.53000,1161600
04/06/2009,0000,9.80000,10.15000,9.80000,10.15000,1774400
04/07/2009,0000,10.00000,10.75000,9.97000,10.75000,2648000
04/08/2009,0000,10.75000,11.40000,10.75000,10.90000,2636500
04/09/2009,0000,11.30000,11.35000,10.80000,11.00000,2657500
04/10/2009,0000,11.10000,11.20000,10.65000,10.80000,3100000
04/13/2009,0000,10.30000,10.70000,10.30000,10.30000,2743700
04/14/2009,0000,10.30000,10.60000,10.30000,10.50000,1563100
04/15/2009,0000,10.50000,10.75000,10.30000,10.75000,1857500
04/16/2009,0000,11.00000,11.50000,10.95000,11.00000,8774600
04/17/2009,0000,11.00000,11.20000,10.25000,10.25000,3994700
04/20/2009,0000,10.00000,10.25000,9.54000,9.88000,1408600
04/21/2009,0000,9.54000,10.55000,9.54000,10.55000,2469300
04/22/2009,0000,10.70000,10.90000,10.50000,10.60000,2788900
04/23/2009,0000,10.80000,10.80000,10.45000,10.50000,1840700
04/24/2009,0000,10.70000,10.80000,10.45000,10.50000,1201500
04/27/2009,0000,10.60000,10.75000,9.95000,9.95000,1509500
04/28/2009,0000,10.05000,10.25000,9.71000,9.85000,1401200
04/29/2009,0000,10.05000,10.10000,9.82000,10.00000,1115300
04/30/2009,0000,10.40000,10.70000,10.35000,10.70000,1901600
05/04/2009,0000,11.00000,11.40000,10.90000,11.15000,2928700
05/05/2009,0000,11.40000,11.40000,10.65000,10.65000,1730300
05/06/2009,0000,10.65000,11.35000,10.65000,11.35000,3571000
05/07/2009,0000,11.55000,12.10000,11.50000,12.05000,5064800
05/08/2009,0000,12.05000,12.05000,11.60000,11.85000,1968900
05/11/2009,0000,11.85000,12.20000,11.85000,11.85000,2398900
05/12/2009,0000,11.65000,11.70000,11.15000,11.15000,1653500
05/13/2009,0000,11.40000,11.50000,11.20000,11.50000,1145800
05/14/2009,0000,11.50000,12.00000,11.30000,11.85000,2343200
05/15/2009,0000,12.35000,12.65000,12.00000,12.20000,6057200
05/18/2009,0000,12.40000,13.05000,12.40000,12.55000,3824400
05/19/2009,0000,13.00000,13.00000,12.00000,12.10000,3389100
05/20/2009,0000,12.10000,12.45000,11.90000,11.95000,1746100
05/21/2009,0000,11.90000,12.15000,11.85000,12.05000,1639900
05/22/2009,0000,11.80000,12.30000,11.80000,11.95000,2198100
05/25/2009,0000,12.05000,12.30000,11.95000,12.00000,2089800
05/26/2009,0000,12.10000,12.25000,11.50000,11.50000,1801800
05/27/2009,0000,11.70000,12.10000,11.60000,12.10000,1369700
06/01/2009,0000,12.30000,12.30000,12.05000,12.15000,1760800
06/02/2009,0000,12.30000,12.50000,11.90000,12.15000,2137100
06/03/2009,0000,12.40000,12.40000,11.95000,12.00000,1047000
06/04/2009,0000,12.00000,12.25000,11.85000,11.90000,1596800
06/05/2009,0000,12.00000,12.20000,11.90000,11.90000,827300
06/08/2009,0000,12.10000,12.15000,11.70000,11.80000,879800
06/09/2009,0000,11.80000,11.85000,11.10000,11.10000,1329800
06/10/2009,0000,11.10000,11.85000,11.00000,11.40000,3827500
06/11/2009,0000,11.40000,11.70000,11.20000,11.45000,747400
06/12/2009,0000,11.45000,11.70000,11.35000,11.35000,593900
06/15/2009,0000,11.30000,11.35000,10.60000,10.65000,1061700
06/16/2009,0000,10.90000,10.90000,10.50000,10.80000,758900
06/17/2009,0000,10.75000,11.10000,10.75000,10.95000,937700
06/18/2009,0000,11.10000,11.20000,10.85000,10.95000,665400
06/19/2009,0000,11.00000,11.15000,10.85000,10.95000,405700
06/22/2009,0000,10.95000,11.10000,10.85000,11.00000,304800
06/23/2009,0000,10.95000,11.50000,10.80000,11.40000,1680900
06/24/2009,0000,11.50000,11.65000,11.35000,11.40000,1069100
06/25/2009,0000,11.40000,11.75000,11.40000,11.65000,1408600
06/26/2009,0000,11.65000,11.90000,11.50000,11.80000,1282500
06/29/2009,0000,11.70000,11.80000,11.60000,11.60000,460400
06/30/2009,0000,11.60000,11.85000,11.60000,11.65000,541300
07/01/2009,0000,11.80000,12.15000,11.80000,12.15000,1491700
07/02/2009,0000,13.00000,13.00000,12.65000,13.00000,7029600
07/03/2009,0000,12.80000,13.40000,12.80000,13.15000,4503500
07/06/2009,0000,13.15000,13.15000,12.80000,12.95000,1731300
07/07/2009,0000,12.90000,13.35000,12.90000,13.25000,3185200
07/08/2009,0000,13.00000,13.25000,12.95000,13.05000,2015200
07/09/2009,0000,13.05000,13.30000,13.05000,13.25000,2102400
07/10/2009,0000,13.30000,13.45000,12.95000,12.95000,1481100
07/13/2009,0000,13.05000,13.20000,12.75000,12.80000,2395700
07/14/2009,0000,12.95000,13.10000,12.90000,12.90000,2720600
07/15/2009,0000,12.25000,12.45000,12.05000,12.40000,1919000
07/16/2009,0000,12.80000,12.80000,12.10000,12.30000,1500000
07/17/2009,0000,12.30000,12.55000,12.25000,12.40000,1426000
07/20/2009,0000,12.50000,12.50000,12.30000,12.40000,975000
07/21/2009,0000,12.50000,12.60000,12.30000,12.45000,1203000
07/22/2009,0000,12.60000,13.30000,12.45000,13.30000,6407000
07/23/2009,0000,13.50000,13.75000,13.05000,13.15000,3617000
07/24/2009,0000,13.30000,13.40000,13.05000,13.20000,2377000
07/27/2009,0000,13.20000,13.35000,12.95000,12.95000,1312000
07/28/2009,0000,13.20000,13.85000,13.15000,13.85000,3471000
07/29/2009,0000,14.50000,14.80000,13.90000,14.25000,9934000
07/30/2009,0000,14.60000,15.20000,14.60000,15.20000,10060000
07/31/2009,0000,15.35000,15.90000,14.90000,15.10000,7941000
08/03/2009,0000,15.20000,16.10000,15.20000,15.50000,4756000
08/04/2009,0000,15.90000,16.00000,14.45000,15.00000,4281000
08/05/2009,0000,15.00000,15.40000,14.50000,14.90000,2890000
08/06/2009,0000,15.00000,15.10000,14.00000,14.70000,2094000
08/10/2009,0000,14.20000,14.45000,13.80000,14.40000,2565000
08/11/2009,0000,14.00000,14.70000,14.00000,14.55000,1437000
08/12/2009,0000,14.55000,15.45000,14.50000,15.00000,2785000
08/13/2009,0000,15.25000,15.80000,15.10000,15.30000,2890000
08/14/2009,0000,15.70000,16.35000,15.45000,16.35000,8496000
08/17/2009,0000,16.60000,17.45000,16.50000,17.45000,14127000
08/18/2009,0000,17.45000,17.60000,16.25000,16.60000,7627000
08/19/2009,0000,16.60000,17.10000,16.10000,16.10000,3450000
08/20/2009,0000,15.85000,16.80000,15.10000,16.40000,4430000
08/21/2009,0000,16.90000,17.50000,16.40000,16.40000,9476000
08/24/2009,0000,16.80000,16.90000,15.70000,16.00000,5223000
08/25/2009,0000,16.00000,16.00000,15.20000,15.35000,6303000
08/26/2009,0000,15.30000,15.55000,14.30000,14.45000,6851000
08/27/2009,0000,14.10000,15.00000,14.00000,14.80000,3655000
08/28/2009,0000,15.00000,15.00000,14.50000,14.80000,1915000
08/31/2009,0000,14.80000,15.40000,14.50000,15.00000,3962000
09/01/2009,0000,15.10000,16.05000,15.10000,16.05000,4288000
09/02/2009,0000,16.20000,16.55000,15.85000,16.05000,9798000
09/03/2009,0000,16.30000,16.55000,15.90000,16.10000,5640000
09/04/2009,0000,16.30000,16.90000,16.25000,16.65000,7686000
09/07/2009,0000,16.90000,17.50000,16.65000,17.40000,6951000
09/08/2009,0000,17.85000,18.60000,17.70000,18.30000,13083000
09/09/2009,0000,18.30000,18.50000,17.80000,18.40000,9386000
09/10/2009,0000,18.50000,19.00000,17.80000,18.45000,8238000
09/11/2009,0000,18.50000,18.60000,17.90000,18.15000,4687000
09/14/2009,0000,17.80000,18.50000,17.80000,18.00000,3515000
09/15/2009,0000,18.00000,18.70000,18.00000,18.30000,5790000
09/16/2009,0000,18.70000,19.55000,18.70000,19.55000,7404000
09/17/2009,0000,20.20000,20.35000,19.50000,19.50000,17843000
09/18/2009,0000,19.00000,19.45000,18.85000,19.25000,5181000
09/21/2009,0000,19.30000,19.50000,18.80000,19.30000,7169000
09/22/2009,0000,19.30000,19.45000,18.95000,19.30000,5887000
09/23/2009,0000,19.30000,19.80000,19.00000,19.00000,7187000
09/24/2009,0000,18.60000,19.15000,18.60000,19.15000,3282000
09/25/2009,0000,19.50000,20.25000,19.15000,19.60000,13746000
09/28/2009,0000,19.55000,19.80000,18.25000,19.55000,6574000
09/29/2009,0000,19.80000,19.80000,19.10000,19.25000,4646000
09/30/2009,0000,19.25000,19.65000,19.15000,19.20000,5845000
10/01/2009,0000,19.20000,19.35000,18.70000,19.00000,5452000
10/02/2009,0000,18.70000,19.80000,18.70000,19.15000,7665000
10/05/2009,0000,19.35000,19.70000,19.20000,19.45000,3394000
10/06/2009,0000,19.70000,20.20000,19.45000,19.70000,6879000
10/07/2009,0000,20.10000,20.10000,19.30000,19.55000,6366000
10/08/2009,0000,19.70000,20.00000,19.10000,19.20000,15081000
10/09/2009,0000,19.30000,19.55000,18.60000,18.85000,8794000
10/12/2009,0000,18.85000,19.00000,18.45000,18.65000,3162000
10/13/2009,0000,18.40000,18.95000,18.20000,18.65000,3291000
10/14/2009,0000,18.90000,19.10000,18.80000,18.80000,3617000
10/15/2009,0000,19.20000,19.20000,18.40000,18.45000,3616000
10/16/2009,0000,18.50000,18.75000,18.25000,18.30000,2465000
10/19/2009,0000,18.40000,19.15000,18.20000,18.90000,5013000
10/20/2009,0000,19.30000,19.30000,19.00000,19.10000,4482000
10/21/2009,0000,19.20000,19.50000,18.85000,19.40000,4840000
10/22/2009,0000,19.40000,19.55000,19.00000,19.00000,3320000
10/23/2009,0000,19.10000,19.40000,19.00000,19.05000,2021000
10/26/2009,0000,18.90000,19.10000,18.55000,18.55000,2071000
10/27/2009,0000,18.35000,18.70000,18.25000,18.30000,1227000
10/28/2009,0000,18.30000,18.50000,17.80000,17.85000,1436000
10/29/2009,0000,17.00000,17.25000,16.65000,16.65000,3325000
10/30/2009,0000,16.85000,17.10000,16.65000,16.65000,1433000
11/02/2009,0000,16.65000,17.50000,16.40000,17.50000,2347000
11/03/2009,0000,17.65000,17.65000,17.25000,17.50000,1097000
11/04/2009,0000,17.50000,17.75000,17.50000,17.70000,1220000
11/05/2009,0000,17.70000,18.15000,17.70000,18.00000,1661000
11/06/2009,0000,18.50000,18.65000,18.15000,18.55000,3107000
11/09/2009,0000,18.75000,18.80000,18.10000,18.10000,1797000
11/10/2009,0000,18.20000,18.30000,17.75000,17.75000,1592000
11/11/2009,0000,17.80000,18.25000,17.75000,18.00000,1621000
11/12/2009,0000,18.00000,18.50000,18.00000,18.10000,1951000
11/13/2009,0000,18.10000,18.30000,17.95000,18.00000,1106000
11/16/2009,0000,18.10000,18.10000,17.70000,17.80000,2919000
11/17/2009,0000,17.80000,18.00000,17.10000,17.15000,2185000
11/18/2009,0000,17.20000,17.65000,17.20000,17.65000,2296000
11/19/2009,0000,17.65000,17.75000,17.35000,17.40000,2138000
11/20/2009,0000,17.40000,18.00000,17.40000,17.85000,3110000
11/23/2009,0000,18.00000,18.15000,17.80000,18.00000,2055000
11/24/2009,0000,18.15000,19.25000,17.90000,19.25000,8225000
11/25/2009,0000,19.60000,19.85000,19.00000,19.10000,8496000
11/26/2009,0000,19.35000,19.35000,18.70000,18.70000,3738000
11/27/2009,0000,18.55000,19.00000,18.40000,18.45000,3594000
11/30/2009,0000,18.90000,18.95000,18.60000,18.70000,2061000
12/01/2009,0000,18.80000,18.80000,18.30000,18.35000,2206000
12/02/2009,0000,18.45000,18.80000,18.40000,18.40000,2599000
12/03/2009,0000,18.60000,19.10000,18.50000,18.50000,2624000
12/04/2009,0000,18.55000,18.75000,18.30000,18.30000,1540000
12/07/2009,0000,18.70000,18.85000,18.45000,18.75000,2713000
12/08/2009,0000,18.50000,19.30000,18.50000,18.90000,4707000
12/09/2009,0000,19.20000,19.25000,18.65000,19.00000,5343000
12/11/2009,0000,19.25000,19.30000,18.80000,18.90000,3880000
12/14/2009,0000,19.00000,19.20000,18.85000,18.85000,2931000
12/15/2009,0000,18.90000,20.15000,18.90000,20.15000,21617000
12/16/2009,0000,20.60000,21.45000,20.60000,21.10000,24824000
12/17/2009,0000,21.35000,21.45000,19.90000,19.90000,11110000
12/18/2009,0000,19.95000,21.25000,19.95000,21.25000,6229000
12/21/2009,0000,22.50000,22.70000,22.25000,22.70000,6444000
12/22/2009,0000,23.90000,23.90000,22.20000,22.70000,23549000
12/23/2009,0000,23.00000,23.40000,22.50000,23.00000,9586000
12/25/2009,0000,23.00000,23.15000,22.20000,22.30000,9118000
12/25/2009,0000,23.00000,23.15000,22.20000,22.30000,9118000
12/28/2009,0000,22.30000,22.80000,21.85000,21.90000,6640000
12/29/2009,1230,22.05000,22.50000,21.90000,22.15000,5510881
