DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.78000,8.92000,8.75000,8.75000,379000
04/03/2007,0000,8.92000,8.92000,8.75000,8.85000,309800
04/04/2007,0000,8.92000,8.92000,8.75000,8.75000,310300
04/09/2007,0000,8.91000,9.36000,8.80000,9.36000,1763300
04/10/2007,0000,9.92000,10.01000,9.70000,10.01000,2106100
04/11/2007,0000,10.41000,10.71000,10.21000,10.71000,2121000
04/12/2007,0000,11.45000,11.45000,10.85000,11.22000,3608600
04/13/2007,0000,11.20000,11.20000,10.47000,10.74000,1995400
04/16/2007,0000,12.28000,12.28000,11.70000,12.04000,2761500
04/17/2007,0000,11.73000,11.90000,11.20000,11.20000,1927300
04/18/2007,0000,10.79000,11.32000,10.48000,10.91000,1279300
04/19/2007,0000,10.91000,11.59000,10.91000,11.25000,764500
04/20/2007,0000,11.33000,11.74000,11.06000,11.15000,709600
04/23/2007,0000,11.33000,11.45000,10.77000,10.92000,1012600
04/24/2007,0000,10.92000,11.08000,10.77000,10.78000,598900
04/25/2007,0000,10.77000,11.02000,10.62000,10.82000,614900
04/26/2007,0000,10.78000,10.89000,10.57000,10.57000,376400
04/27/2007,0000,10.60000,11.18000,10.60000,11.06000,1062600
04/30/2007,0000,11.06000,11.18000,10.62000,10.77000,565400
05/02/2007,0000,10.75000,10.95000,10.62000,10.75000,553100
05/03/2007,0000,10.75000,10.84000,10.01000,10.20000,843300
05/04/2007,0000,10.27000,10.48000,10.13000,10.24000,582400
05/07/2007,0000,10.24000,10.60000,10.24000,10.43000,470600
05/08/2007,0000,10.55000,10.69000,10.45000,10.58000,355600
05/09/2007,0000,11.20000,11.32000,11.19000,11.32000,743200
05/10/2007,0000,12.08000,12.08000,11.33000,11.56000,2051300
05/11/2007,0000,11.47000,11.90000,11.33000,11.45000,906100
05/14/2007,0000,11.71000,11.74000,11.39000,11.43000,559500
05/15/2007,0000,11.43000,11.47000,11.33000,11.33000,508400
05/16/2007,0000,11.40000,11.45000,11.33000,11.35000,464200
05/17/2007,0000,12.14000,12.14000,12.14000,12.14000,987000
05/18/2007,0000,12.89000,12.96000,12.47000,12.68000,3305600
05/21/2007,0000,13.10000,13.10000,12.20000,12.34000,1633900
05/22/2007,0000,12.34000,13.19000,12.34000,13.19000,1747800
05/23/2007,0000,13.36000,14.02000,13.34000,13.95000,3166700
05/24/2007,0000,13.77000,14.12000,13.66000,14.02000,1535900
05/25/2007,0000,14.45000,14.94000,14.45000,14.94000,3299300
05/28/2007,0000,15.58000,15.94000,15.09000,15.94000,6512300
05/29/2007,0000,16.08000,16.93000,15.94000,16.01000,5337800
05/30/2007,0000,15.86000,15.94000,15.30000,15.79000,2219500
05/31/2007,0000,15.94000,16.71000,15.94000,16.50000,2322800
06/01/2007,0000,16.50000,16.64000,15.86000,16.01000,1847400
06/04/2007,0000,16.57000,17.07000,16.29000,17.07000,3042100
06/05/2007,0000,18.20000,18.20000,17.99000,18.20000,5480000
06/06/2007,0000,18.34000,19.41000,18.34000,18.41000,7017600
06/07/2007,0000,18.41000,19.69000,17.71000,19.69000,5544900
06/08/2007,0000,19.83000,21.04000,19.83000,21.04000,5716900
06/11/2007,0000,22.24000,22.38000,21.25000,22.38000,5851100
06/12/2007,0000,23.51000,23.51000,20.82000,20.82000,8491800
06/13/2007,0000,19.76000,20.26000,19.41000,19.41000,6320700
06/14/2007,0000,18.56000,19.83000,18.56000,18.98000,5507700
06/15/2007,0000,19.12000,19.55000,18.84000,19.41000,2199800
06/20/2007,0000,19.55000,19.62000,18.06000,18.06000,3805600
06/21/2007,0000,17.71000,18.84000,17.64000,18.41000,2197200
06/22/2007,0000,18.70000,19.69000,18.56000,19.69000,2348400
06/25/2007,0000,19.69000,20.04000,19.12000,19.12000,2671000
06/26/2007,0000,19.19000,20.26000,18.84000,19.76000,2709900
06/27/2007,0000,19.76000,19.76000,19.19000,19.19000,1720100
06/28/2007,0000,19.19000,19.62000,18.84000,18.98000,1487500
06/29/2007,0000,18.98000,19.55000,18.98000,19.05000,1308100
07/02/2007,0000,18.56000,18.98000,18.13000,18.41000,2732200
07/03/2007,0000,17.71000,18.13000,17.14000,17.49000,4496600
07/04/2007,0000,17.42000,18.06000,17.42000,17.56000,1763300
07/05/2007,0000,17.56000,17.71000,16.86000,17.21000,1958100
07/06/2007,0000,17.00000,18.41000,17.00000,18.41000,2995300
07/09/2007,0000,18.56000,19.48000,17.92000,18.70000,3248700
07/10/2007,0000,19.12000,19.12000,18.41000,18.49000,1529500
07/11/2007,0000,18.49000,18.49000,17.99000,17.99000,1480600
07/12/2007,0000,18.06000,18.41000,17.92000,17.92000,1402300
07/13/2007,0000,18.41000,18.41000,17.56000,17.56000,1381500
07/16/2007,0000,17.56000,18.77000,17.42000,18.77000,2786000
07/17/2007,0000,19.26000,19.83000,18.77000,19.26000,3623500
07/18/2007,0000,18.98000,19.69000,18.56000,18.56000,2009200
07/19/2007,0000,18.41000,19.55000,18.41000,18.70000,1934700
07/20/2007,0000,18.63000,19.34000,18.63000,18.70000,1687100
07/23/2007,0000,18.70000,19.12000,18.56000,18.91000,1559900
07/24/2007,0000,19.41000,20.19000,18.91000,20.19000,3250800
07/25/2007,0000,20.54000,21.53000,20.19000,20.89000,6146600
07/26/2007,0000,20.82000,21.11000,19.48000,19.48000,4092500
07/27/2007,0000,18.13000,18.98000,18.13000,18.20000,1946400
07/30/2007,0000,17.78000,18.70000,17.78000,18.56000,1141400
07/31/2007,0000,18.77000,18.91000,18.56000,18.56000,955100
08/01/2007,0000,18.56000,19.26000,18.13000,18.13000,1160100
08/02/2007,0000,18.41000,18.70000,17.00000,17.35000,1056800
08/03/2007,0000,17.71000,18.49000,17.42000,17.71000,778300
08/06/2007,0000,17.35000,17.99000,17.28000,17.92000,588300
08/07/2007,0000,18.27000,18.34000,17.71000,17.71000,444500
08/08/2007,0000,17.78000,17.99000,17.71000,17.78000,474900
08/09/2007,0000,18.27000,18.98000,17.99000,18.98000,1351700
08/10/2007,0000,18.41000,19.41000,18.13000,19.12000,1915500
08/13/2007,0000,19.41000,19.69000,18.49000,18.56000,933800
08/14/2007,0000,18.84000,18.84000,18.13000,18.63000,569600
08/15/2007,0000,18.20000,18.56000,17.42000,17.42000,995500
08/16/2007,0000,17.14000,17.35000,16.22000,16.22000,1235100
08/17/2007,0000,16.15000,16.64000,15.09000,15.16000,1116400
08/20/2007,0000,15.86000,16.15000,15.86000,16.15000,613800
08/21/2007,0000,17.21000,17.21000,16.43000,16.57000,578100
08/22/2007,0000,17.00000,17.00000,16.01000,16.71000,316700
08/23/2007,0000,16.86000,17.21000,16.71000,16.79000,357700
08/24/2007,0000,16.79000,17.00000,16.71000,16.71000,255000
08/27/2007,0000,17.00000,17.21000,15.86000,16.15000,304500
08/28/2007,0000,15.94000,16.43000,15.44000,16.22000,430700
08/29/2007,0000,15.58000,16.15000,15.58000,15.86000,159100
08/30/2007,0000,16.08000,16.43000,16.01000,16.15000,327900
08/31/2007,0000,16.29000,16.43000,16.15000,16.36000,316700
09/03/2007,0000,16.64000,16.64000,16.15000,16.29000,375300
09/04/2007,0000,16.43000,16.50000,16.22000,16.22000,332200
09/05/2007,0000,16.43000,16.43000,15.94000,16.01000,394500
09/06/2007,0000,16.01000,16.29000,15.94000,16.08000,235300
09/07/2007,0000,16.29000,16.29000,16.01000,16.01000,226800
09/10/2007,0000,16.01000,16.22000,15.72000,16.08000,326800
09/11/2007,0000,16.36000,16.36000,15.94000,16.01000,225200
09/12/2007,0000,16.08000,16.79000,16.01000,16.57000,432800
09/13/2007,0000,16.50000,16.57000,16.01000,16.15000,290100
09/14/2007,0000,16.15000,16.36000,16.01000,16.01000,182000
09/17/2007,0000,16.01000,16.29000,16.01000,16.01000,189500
09/19/2007,0000,16.01000,16.29000,15.72000,15.72000,266700
09/20/2007,0000,15.72000,16.01000,15.01000,15.01000,543000
09/21/2007,0000,15.30000,15.58000,14.87000,15.44000,435500
09/26/2007,0000,15.44000,15.86000,15.44000,15.58000,133100
09/27/2007,0000,15.58000,16.29000,15.58000,16.15000,335400
09/28/2007,0000,16.01000,16.15000,15.58000,15.65000,242700
10/01/2007,0000,16.08000,16.08000,15.79000,15.86000,272000
10/02/2007,0000,16.01000,16.01000,15.65000,15.72000,273100
10/03/2007,0000,15.65000,15.86000,15.58000,15.58000,442900
10/04/2007,0000,15.58000,15.86000,15.51000,15.58000,383300
10/05/2007,0000,15.58000,15.79000,15.30000,15.37000,253400
10/08/2007,0000,15.58000,15.65000,15.09000,15.16000,341200
10/09/2007,0000,15.30000,15.44000,14.87000,14.94000,474300
10/11/2007,0000,14.94000,15.30000,14.87000,14.94000,381200
10/12/2007,0000,15.01000,15.94000,14.87000,15.79000,1238900
10/15/2007,0000,15.86000,16.36000,15.86000,16.01000,839000
10/16/2007,0000,15.58000,16.08000,15.58000,15.72000,575500
10/17/2007,0000,10.78000,11.50000,10.68000,11.46000,3499300
11/01/2007,0000,16.89000,16.89000,15.58000,15.58000,981800
11/02/2007,0000,14.51000,14.51000,14.51000,14.51000,184000
11/05/2007,0000,13.54000,15.49000,13.54000,15.10000,1170600
11/06/2007,0000,14.08000,14.95000,14.08000,14.56000,455100
11/07/2007,0000,14.51000,14.81000,14.08000,14.17000,243900
11/08/2007,0000,14.13000,14.13000,13.40000,13.88000,515700
11/09/2007,0000,13.69000,14.08000,13.20000,13.79000,376700
11/12/2007,0000,12.86000,13.45000,12.86000,12.86000,471500
11/13/2007,0000,13.01000,13.35000,12.28000,12.28000,384500
11/14/2007,0000,13.06000,13.11000,12.62000,12.86000,205000
11/15/2007,0000,12.82000,12.91000,12.67000,12.91000,69100
11/16/2007,0000,12.86000,12.86000,12.52000,12.72000,210500
11/19/2007,0000,12.77000,12.91000,12.28000,12.72000,86900
11/20/2007,0000,12.04000,12.57000,11.84000,12.43000,308300
11/21/2007,0000,12.14000,12.33000,11.84000,12.14000,191800
11/22/2007,0000,12.14000,12.67000,12.14000,12.33000,113400
11/23/2007,0000,12.33000,12.82000,12.28000,12.62000,191000
11/26/2007,0000,13.01000,13.01000,12.43000,12.48000,135100
11/27/2007,0000,12.33000,12.43000,11.65000,12.43000,187200
11/28/2007,0000,12.14000,12.43000,11.84000,11.99000,93200
11/29/2007,0000,12.09000,12.14000,11.65000,11.75000,132000
11/30/2007,0000,11.75000,12.09000,11.75000,11.75000,111000
12/03/2007,0000,11.65000,11.99000,11.31000,11.65000,127300
12/04/2007,0000,11.70000,12.23000,11.65000,12.14000,415500
12/05/2007,0000,12.04000,12.33000,11.84000,12.33000,90100
12/06/2007,0000,12.62000,12.62000,11.84000,11.84000,64400
12/07/2007,0000,11.94000,12.09000,11.80000,11.84000,71400
12/10/2007,0000,11.94000,12.14000,11.80000,11.80000,41900
12/11/2007,0000,11.94000,11.99000,11.70000,11.70000,93200
12/12/2007,0000,11.65000,11.75000,11.46000,11.75000,286600
12/13/2007,0000,11.65000,11.65000,11.41000,11.41000,68300
12/14/2007,0000,11.46000,11.46000,10.68000,10.68000,243100
12/17/2007,0000,10.19000,10.49000,9.95000,9.95000,296700
12/18/2007,0000,9.26000,9.95000,9.26000,9.68000,191000
12/19/2007,0000,9.71000,10.15000,9.71000,9.95000,111000
12/20/2007,0000,9.61000,9.90000,9.61000,9.62000,81500
12/21/2007,0000,9.62000,9.62000,8.96000,9.42000,335500
12/24/2007,0000,9.03000,9.90000,9.03000,9.61000,172400
12/25/2007,0000,10.00000,10.00000,9.57000,9.71000,111000
12/26/2007,0000,9.44000,9.71000,9.32000,9.68000,68300
12/27/2007,0000,9.51000,9.71000,9.47000,9.55000,156100
12/28/2007,0000,9.51000,9.68000,9.42000,9.51000,69100
12/31/2007,0000,9.59000,9.64000,9.45000,9.61000,77600
01/02/2008,0000,9.61000,10.00000,9.51000,9.61000,287400
01/03/2008,0000,9.58000,9.58000,9.42000,9.51000,43500
01/04/2008,0000,9.51000,9.61000,9.43000,9.54000,63600
01/07/2008,0000,9.42000,9.42000,8.90000,8.93000,217400
01/08/2008,0000,8.93000,9.07000,8.79000,8.93000,98600
01/09/2008,0000,8.88000,9.07000,8.74000,8.93000,66800
01/10/2008,0000,9.01000,9.05000,8.93000,9.03000,58200
01/11/2008,0000,9.03000,9.03000,8.98000,9.03000,60500
01/14/2008,0000,9.05000,9.13000,8.83000,8.85000,54300
01/15/2008,0000,8.87000,8.93000,8.81000,8.81000,267900
01/16/2008,0000,8.80000,8.80000,8.45000,8.45000,136700
01/17/2008,0000,8.73000,8.73000,8.25000,8.54000,125000
01/18/2008,0000,8.28000,8.63000,8.28000,8.63000,95500
01/21/2008,0000,8.55000,8.55000,8.46000,8.46000,53500
01/22/2008,0000,8.45000,8.45000,7.87000,7.89000,196500
01/23/2008,0000,7.79000,8.04000,7.35000,7.35000,260200
01/24/2008,0000,7.35000,7.46000,6.84000,6.84000,348700
01/25/2008,0000,6.60000,7.17000,6.60000,7.17000,250100
01/28/2008,0000,6.99000,7.10000,6.71000,6.80000,288900
01/29/2008,0000,6.72000,6.94000,6.72000,6.80000,11600
01/30/2008,0000,6.80000,6.89000,6.60000,6.67000,178600
01/31/2008,0000,6.67000,6.69000,6.20000,6.41000,290500
02/01/2008,0000,6.41000,6.85000,6.12000,6.85000,409300
02/12/2008,0000,6.80000,7.01000,6.73000,6.80000,153000
02/13/2008,0000,6.95000,6.95000,6.70000,6.70000,84600
02/14/2008,0000,6.75000,7.17000,6.75000,7.04000,176300
02/15/2008,0000,7.04000,7.23000,7.04000,7.18000,98600
02/18/2008,0000,7.23000,7.68000,7.18000,7.68000,160000
02/19/2008,0000,8.21000,8.21000,8.02000,8.21000,365800
02/20/2008,0000,8.25000,8.35000,8.02000,8.08000,399200
02/21/2008,0000,8.25000,8.52000,8.14000,8.49000,171600
02/22/2008,0000,8.31000,8.45000,8.14000,8.35000,93900
02/25/2008,0000,8.20000,8.53000,8.20000,8.27000,94700
02/26/2008,0000,8.40000,8.40000,8.06000,8.16000,145200
02/27/2008,0000,8.20000,8.34000,8.16000,8.17000,79200
02/29/2008,0000,8.17000,8.29000,8.17000,8.21000,133600
03/03/2008,0000,7.68000,8.16000,7.68000,8.16000,80700
03/04/2008,0000,8.16000,8.30000,8.06000,8.16000,109500
03/05/2008,0000,8.16000,8.25000,8.16000,8.17000,45000
03/06/2008,0000,8.45000,8.74000,8.26000,8.74000,180900
03/07/2008,0000,8.91000,9.35000,8.79000,9.35000,337100
03/10/2008,0000,10.00000,10.00000,9.51000,9.71000,776700
03/11/2008,0000,9.61000,9.61000,9.03000,9.48000,232200
03/12/2008,0000,9.50000,9.90000,9.47000,9.50000,250100
03/13/2008,0000,9.47000,9.51000,8.88000,8.90000,183300
03/14/2008,0000,8.94000,9.12000,8.64000,8.74000,144400
03/17/2008,0000,8.69000,8.69000,8.35000,8.46000,76900
03/18/2008,0000,8.47000,8.54000,8.35000,8.51000,56700
03/19/2008,0000,8.66000,8.79000,8.39000,8.64000,50400
03/20/2008,0000,8.54000,8.64000,8.47000,8.52000,74500
03/21/2008,0000,8.54000,8.63000,8.30000,8.53000,226800
03/24/2008,0000,9.03000,9.03000,8.59000,8.74000,330900
03/25/2008,0000,8.83000,8.96000,8.74000,8.75000,207400
03/26/2008,0000,8.81000,8.85000,8.64000,8.65000,93900
03/27/2008,0000,8.65000,8.91000,8.65000,8.91000,116500
03/28/2008,0000,8.89000,8.98000,8.72000,8.83000,104800
03/31/2008,0000,8.83000,8.89000,8.64000,8.69000,204200
04/01/2008,0000,8.74000,8.90000,8.69000,8.70000,184000
04/02/2008,0000,9.30000,9.30000,9.30000,9.30000,180200
04/03/2008,0000,9.95000,9.95000,9.95000,9.95000,390700
04/07/2008,0000,10.63000,10.63000,10.19000,10.44000,2121300
04/08/2008,0000,10.19000,10.39000,9.71000,10.00000,1094400
04/09/2008,0000,10.05000,10.68000,10.00000,10.68000,776700
04/10/2008,0000,10.92000,11.26000,10.83000,11.12000,1114600
04/11/2008,0000,11.07000,11.17000,10.68000,10.83000,668800
04/14/2008,0000,10.63000,10.63000,10.29000,10.49000,386800
04/15/2008,0000,10.49000,10.58000,10.39000,10.49000,269500
04/16/2008,0000,10.78000,11.21000,10.68000,11.21000,497100
04/17/2008,0000,11.55000,11.65000,11.07000,11.07000,786800
04/18/2008,0000,10.87000,11.31000,10.83000,11.02000,267200
04/21/2008,0000,11.36000,11.46000,10.97000,11.07000,205000
04/22/2008,0000,11.17000,11.46000,11.07000,11.21000,292800
04/23/2008,0000,11.12000,11.31000,10.97000,11.17000,235300
04/24/2008,0000,11.36000,11.36000,10.87000,10.87000,177100
04/25/2008,0000,10.92000,10.92000,10.63000,10.68000,229100
04/28/2008,0000,10.68000,10.92000,10.68000,10.68000,230700
04/29/2008,0000,10.63000,10.87000,10.49000,10.53000,170800
04/30/2008,0000,10.29000,10.53000,10.10000,10.19000,302900
05/02/2008,0000,10.19000,10.34000,10.19000,10.24000,312200
05/05/2008,0000,10.19000,10.92000,10.19000,10.78000,562300
05/06/2008,0000,10.68000,10.68000,10.44000,10.58000,224400
05/07/2008,0000,10.58000,10.87000,10.58000,10.68000,399200
05/08/2008,0000,10.73000,10.83000,10.58000,10.63000,141300
05/09/2008,0000,10.68000,10.78000,10.44000,10.49000,270300
05/12/2008,0000,10.53000,10.58000,10.29000,10.29000,281100
05/13/2008,0000,10.39000,10.58000,10.39000,10.49000,212000
05/14/2008,0000,10.49000,10.63000,10.29000,10.58000,115700
05/15/2008,0000,10.58000,10.58000,10.34000,10.49000,205000
05/16/2008,0000,10.49000,10.63000,10.44000,10.58000,173900
05/19/2008,0000,10.58000,10.58000,10.29000,10.53000,428700
05/20/2008,0000,10.58000,10.68000,10.34000,10.49000,333200
05/21/2008,0000,10.29000,10.58000,10.29000,10.44000,242300
05/22/2008,0000,10.34000,10.44000,10.34000,10.44000,150600
05/23/2008,0000,10.58000,10.63000,10.39000,10.39000,343300
05/26/2008,0000,10.44000,10.49000,10.15000,10.15000,183300
05/27/2008,0000,10.19000,10.39000,10.19000,10.19000,97000
05/28/2008,0000,10.29000,10.44000,10.10000,10.44000,129700
05/29/2008,0000,10.39000,10.49000,10.10000,10.15000,85400
05/30/2008,0000,10.24000,10.83000,10.24000,10.58000,564700
06/02/2008,0000,10.58000,11.31000,10.58000,11.31000,1468800
06/03/2008,0000,11.31000,11.65000,11.07000,11.41000,1708900
06/04/2008,0000,11.26000,11.41000,10.68000,10.87000,1026100
06/05/2008,0000,10.87000,11.07000,10.78000,10.97000,507200
06/06/2008,0000,11.17000,11.21000,10.83000,10.97000,1153500
06/09/2008,0000,10.78000,11.07000,10.68000,10.92000,469100
06/10/2008,0000,11.02000,11.17000,10.68000,10.68000,758100
06/11/2008,0000,10.78000,10.78000,10.10000,10.19000,534400
06/12/2008,0000,10.10000,10.15000,9.49000,9.71000,749500
06/13/2008,0000,9.90000,10.10000,9.81000,10.10000,590300
06/16/2008,0000,9.90000,10.10000,9.90000,9.90000,508200
06/17/2008,0000,9.90000,9.97000,9.55000,9.70000,153800
06/18/2008,0000,9.20000,9.80000,9.20000,9.72000,120600
06/19/2008,0000,9.62000,9.68000,9.50000,9.55000,113800
06/20/2008,0000,9.50000,9.78000,9.30000,9.40000,151500
06/23/2008,0000,9.40000,9.59000,9.30000,9.50000,344600
06/24/2008,0000,9.50000,9.50000,9.21000,9.40000,292600
06/25/2008,0000,9.40000,9.56000,9.23000,9.40000,70800
06/26/2008,0000,9.43000,9.74000,9.43000,9.60000,128900
06/27/2008,0000,9.48000,9.48000,8.93000,9.43000,239800
06/30/2008,0000,9.50000,9.60000,9.30000,9.30000,229200
07/01/2008,0000,9.40000,9.40000,8.65000,8.65000,487100
07/02/2008,0000,8.10000,9.00000,8.10000,8.61000,239000
07/03/2008,0000,8.31000,9.21000,8.30000,9.21000,441100
07/04/2008,0000,8.70000,9.21000,8.70000,9.09000,211900
07/07/2008,0000,8.96000,9.09000,8.81000,8.90000,138700
07/08/2008,0000,8.84000,8.84000,8.59000,8.70000,212600
07/09/2008,0000,8.90000,8.92000,8.60000,8.65000,139500
07/10/2008,0000,8.30000,8.85000,8.30000,8.78000,91200
07/11/2008,0000,8.76000,8.80000,8.54000,8.66000,101800
07/14/2008,0000,8.68000,8.68000,8.50000,8.51000,141700
07/15/2008,0000,8.45000,8.45000,7.92000,8.00000,312200
07/16/2008,0000,8.00000,8.00000,7.74000,7.74000,116800
07/17/2008,0000,7.74000,8.01000,7.54000,7.74000,179400
07/18/2008,0000,7.81000,7.81000,7.20000,7.20000,439600
07/21/2008,0000,6.75000,7.30000,6.75000,7.25000,221700
07/22/2008,0000,7.20000,7.23000,6.90000,7.10000,164400
07/23/2008,0000,7.28000,7.58000,7.10000,7.50000,150800
07/24/2008,0000,7.40000,7.93000,7.34000,7.75000,261600
07/25/2008,0000,7.60000,7.70000,7.40000,7.50000,104800
07/29/2008,0000,7.50000,7.50000,7.09000,7.12000,189200
07/30/2008,0000,7.20000,7.29000,7.07000,7.07000,110800
07/31/2008,0000,7.07000,7.18000,7.07000,7.07000,124400
08/01/2008,0000,7.06000,7.09000,6.85000,7.09000,33900
08/04/2008,0000,7.02000,7.10000,6.86000,7.02000,98000
08/05/2008,0000,7.00000,7.07000,6.91000,7.02000,129700
08/06/2008,0000,7.00000,7.20000,6.90000,7.01000,96500
08/07/2008,0000,7.10000,7.10000,6.92000,7.03000,165100
08/08/2008,0000,6.95000,7.20000,6.95000,7.15000,111600
08/11/2008,0000,7.15000,7.35000,6.96000,7.13000,96500
08/12/2008,0000,7.02000,7.29000,7.02000,7.11000,65600
08/13/2008,0000,7.15000,7.16000,6.95000,7.10000,85200
08/14/2008,0000,7.10000,7.59000,7.10000,7.59000,242800
08/15/2008,0000,7.59000,8.00000,7.56000,7.70000,356700
08/18/2008,0000,7.70000,7.70000,7.39000,7.68000,110800
08/19/2008,0000,7.65000,7.68000,7.30000,7.68000,107000
08/20/2008,0000,7.50000,7.79000,7.40000,7.67000,123600
08/21/2008,0000,7.58000,7.62000,7.44000,7.61000,68600
08/22/2008,0000,7.50000,7.70000,7.44000,7.62000,141700
08/25/2008,0000,7.61000,7.72000,7.53000,7.62000,75400
08/26/2008,0000,7.55000,7.62000,7.55000,7.57000,46700
08/27/2008,0000,7.52000,7.67000,7.52000,7.66000,45200
08/28/2008,0000,7.55000,7.60000,7.34000,7.60000,54200
08/29/2008,0000,7.60000,7.61000,7.45000,7.56000,26300
09/01/2008,0000,7.53000,7.53000,7.11000,7.23000,57300
09/02/2008,0000,7.15000,7.23000,6.85000,6.85000,144700
09/03/2008,0000,6.85000,6.95000,6.72000,6.73000,123600
09/04/2008,0000,6.30000,6.90000,6.26000,6.26000,138000
09/05/2008,0000,5.83000,6.64000,5.83000,6.64000,205800
09/08/2008,0000,6.60000,6.90000,6.42000,6.46000,242800
09/09/2008,0000,6.50000,6.50000,6.01000,6.01000,264700
09/10/2008,0000,5.80000,5.95000,5.61000,5.72000,229200
09/11/2008,0000,5.74000,5.78000,5.32000,5.32000,330300
09/12/2008,0000,5.40000,5.40000,4.95000,5.10000,351400
09/15/2008,0000,4.83000,5.12000,4.83000,5.10000,310700
09/16/2008,0000,5.00000,5.05000,4.81000,5.00000,343800
09/17/2008,0000,5.05000,5.24000,5.01000,5.20000,229200
09/18/2008,0000,5.10000,5.22000,4.84000,5.20000,565600
09/19/2008,0000,5.30000,5.56000,5.20000,5.45000,285800
09/22/2008,0000,5.45000,5.80000,5.24000,5.80000,307600
09/23/2008,0000,5.45000,5.98000,5.45000,5.97000,118400
09/24/2008,0000,5.95000,5.97000,5.71000,5.80000,67100
09/25/2008,0000,5.73000,6.00000,5.60000,5.98000,263100
09/26/2008,0000,5.98000,5.98000,5.57000,5.57000,103300
09/30/2008,0000,5.19000,5.33000,5.19000,5.22000,94200
10/01/2008,0000,5.28000,5.40000,5.13000,5.32000,35400
10/02/2008,0000,5.28000,5.37000,5.16000,5.31000,48200
10/03/2008,0000,5.10000,5.35000,5.10000,5.35000,42200
10/06/2008,0000,5.35000,5.35000,5.15000,5.26000,31600
10/07/2008,0000,5.18000,5.20000,5.08000,5.20000,72300
10/08/2008,0000,5.10000,5.15000,4.92000,5.00000,136500
10/09/2008,0000,4.71000,5.16000,4.71000,5.07000,53500
10/13/2008,0000,4.90000,5.38000,4.90000,5.30000,60300
10/14/2008,0000,5.30000,5.56000,5.21000,5.56000,247300
10/15/2008,0000,5.37000,5.45000,5.37000,5.37000,145500
10/16/2008,0000,5.19000,5.25000,5.19000,5.25000,28600
10/17/2008,0000,5.20000,5.38000,5.07000,5.13000,70800
10/20/2008,0000,4.98000,5.04000,4.96000,5.03000,52000
10/21/2008,0000,4.92000,5.10000,4.92000,5.05000,27100
10/22/2008,0000,4.89000,4.98000,4.88000,4.88000,41400
10/23/2008,0000,4.80000,4.80000,4.71000,4.71000,58000
10/24/2008,0000,4.55000,5.03000,4.55000,5.00000,227000
10/27/2008,0000,4.66000,5.00000,4.65000,4.65000,101000
10/28/2008,0000,4.33000,4.97000,4.33000,4.75000,83700
10/29/2008,0000,4.75000,4.90000,4.52000,4.75000,130400
10/30/2008,0000,4.79000,4.95000,4.70000,4.90000,242800
10/31/2008,0000,4.85000,5.14000,4.85000,5.13000,127400
11/03/2008,0000,4.91000,5.21000,4.91000,5.15000,156100
11/04/2008,0000,5.15000,5.27000,5.03000,5.15000,238300
11/05/2008,0000,5.20000,5.23000,5.00000,5.10000,182500
11/06/2008,0000,5.00000,5.10000,4.75000,5.10000,201300
11/07/2008,0000,4.98000,5.32000,4.95000,5.18000,236800
11/10/2008,0000,5.25000,5.45000,5.20000,5.45000,153800
11/11/2008,0000,5.45000,5.45000,5.20000,5.43000,190800
11/12/2008,0000,5.36000,5.50000,5.25000,5.50000,224700
11/13/2008,0000,5.40000,5.60000,5.20000,5.60000,213400
11/14/2008,0000,5.60000,5.95000,5.53000,5.95000,275200
11/17/2008,0000,5.85000,6.10000,5.85000,6.10000,309200
11/18/2008,0000,6.03000,6.40000,5.68000,5.80000,609300
11/19/2008,0000,5.47000,5.99000,5.45000,5.94000,523300
11/20/2008,0000,5.65000,6.00000,5.53000,5.53000,638000
11/21/2008,0000,5.15000,5.53000,5.15000,5.50000,309900
11/24/2008,0000,5.50000,5.50000,5.12000,5.20000,228500
11/25/2008,0000,5.19000,5.39000,5.08000,5.08000,95000
11/26/2008,0000,4.90000,5.29000,4.90000,5.28000,319700
11/27/2008,0000,5.20000,5.64000,5.20000,5.50000,745800
11/28/2008,0000,5.26000,5.59000,5.26000,5.43000,464500
12/01/2008,0000,5.47000,5.56000,5.32000,5.56000,277500
12/02/2008,0000,5.25000,5.46000,5.18000,5.30000,392900
12/03/2008,0000,5.18000,5.44000,5.18000,5.35000,341600
12/04/2008,0000,5.25000,5.35000,5.18000,5.35000,330300
12/05/2008,0000,5.35000,5.51000,5.20000,5.20000,144000
12/08/2008,0000,5.20000,5.34000,5.18000,5.30000,232200
12/09/2008,0000,5.30000,5.30000,5.20000,5.29000,97200
12/10/2008,0000,5.28000,5.34000,5.17000,5.29000,262400
12/11/2008,0000,5.28000,5.28000,5.01000,5.01000,85200
12/12/2008,0000,5.00000,5.11000,4.90000,4.91000,127400
12/15/2008,0000,4.92000,5.08000,4.80000,5.00000,97200
12/16/2008,0000,4.99000,5.00000,4.94000,4.95000,42900
12/17/2008,0000,4.97000,5.00000,4.87000,4.91000,48200
12/18/2008,0000,4.96000,5.02000,4.95000,5.00000,107800
12/19/2008,0000,4.95000,5.05000,4.90000,4.99000,101800
12/22/2008,0000,5.15000,5.15000,4.70000,4.95000,57300
12/23/2008,0000,5.00000,5.00000,4.75000,4.75000,9000
12/24/2008,0000,4.83000,4.94000,4.57000,4.67000,22600
12/25/2008,0000,4.65000,4.75000,4.63000,4.75000,15000
12/26/2008,0000,4.62000,4.83000,4.60000,4.82000,28600
12/29/2008,0000,4.54000,4.92000,4.50000,4.92000,26300
12/30/2008,0000,4.70000,4.92000,4.70000,4.78000,95700
12/31/2008,0000,4.90000,4.90000,4.74000,4.75000,49700
01/05/2009,0000,4.60000,4.92000,4.60000,4.92000,116100
01/06/2009,0000,4.91000,4.91000,4.74000,4.77000,60300
01/07/2009,0000,4.77000,4.77000,4.71000,4.72000,35400
01/08/2009,0000,4.65000,4.72000,4.55000,4.72000,39200
01/09/2009,0000,4.60000,4.71000,4.60000,4.62000,7500
01/12/2009,0000,4.62000,4.62000,4.46000,4.62000,20300
01/13/2009,0000,4.50000,4.62000,4.50000,4.60000,15000
01/14/2009,0000,4.55000,4.55000,4.44000,4.45000,53500
01/15/2009,0000,4.42000,4.50000,4.21000,4.21000,46000
01/16/2009,0000,4.27000,4.27000,4.10000,4.13000,57300
01/19/2009,0000,4.09000,4.37000,4.09000,4.12000,95000
01/20/2009,0000,4.13000,4.14000,4.02000,4.07000,39900
01/21/2009,0000,3.90000,4.00000,3.88000,3.97000,76100
02/02/2009,0000,4.00000,4.10000,3.70000,3.80000,138700
02/03/2009,0000,3.55000,3.79000,3.54000,3.77000,81400
02/04/2009,0000,3.77000,3.84000,3.73000,3.77000,85900
02/05/2009,0000,3.77000,3.81000,3.64000,3.64000,155300
02/06/2009,0000,3.67000,3.76000,3.62000,3.62000,101800
02/09/2009,0000,3.65000,3.80000,3.65000,3.76000,188500
02/10/2009,0000,3.72000,3.85000,3.70000,3.79000,79100
02/11/2009,0000,3.79000,3.79000,3.66000,3.74000,50500
02/12/2009,0000,3.81000,3.81000,3.66000,3.75000,51200
02/13/2009,0000,3.71000,3.78000,3.70000,3.78000,54200
02/16/2009,0000,3.78000,3.78000,3.70000,3.74000,98700
02/17/2009,0000,3.76000,4.00000,3.76000,4.00000,586700
02/18/2009,0000,4.03000,4.14000,3.85000,3.95000,534600
02/19/2009,0000,3.73000,3.91000,3.73000,3.78000,85200
02/20/2009,0000,3.75000,3.83000,3.75000,3.78000,80600
02/23/2009,0000,3.78000,3.81000,3.75000,3.80000,54200
02/24/2009,0000,3.78000,4.06000,3.61000,3.97000,860400
02/25/2009,0000,4.20000,4.20000,4.05000,4.15000,295600
02/26/2009,0000,4.12000,4.12000,4.01000,4.09000,130400
02/27/2009,0000,4.09000,4.35000,3.97000,4.13000,121400
03/02/2009,0000,4.11000,4.25000,4.01000,4.01000,110100
03/03/2009,0000,3.95000,4.10000,3.92000,4.10000,62500
03/04/2009,0000,4.16000,4.38000,4.15000,4.38000,749600
03/05/2009,0000,4.50000,4.68000,4.08000,4.21000,408700
03/06/2009,0000,4.14000,4.30000,4.10000,4.28000,184000
03/09/2009,0000,4.31000,4.57000,4.20000,4.57000,324200
03/10/2009,0000,4.72000,4.88000,4.57000,4.88000,498400
03/11/2009,0000,4.88000,5.12000,4.78000,4.80000,576900
03/12/2009,0000,4.81000,4.85000,4.68000,4.80000,148500
03/13/2009,0000,4.98000,4.98000,4.75000,4.80000,118400
03/16/2009,0000,4.80000,5.13000,4.80000,5.13000,1031600
03/17/2009,0000,5.10000,5.30000,4.81000,5.20000,948700
03/18/2009,0000,5.33000,5.33000,4.95000,5.10000,513500
03/19/2009,0000,5.10000,5.13000,4.92000,5.03000,384600
03/20/2009,0000,5.15000,5.15000,4.91000,5.00000,428300
03/23/2009,0000,5.14000,5.15000,4.84000,5.15000,654600
03/24/2009,0000,5.10000,5.40000,5.10000,5.12000,388300
03/25/2009,0000,5.13000,5.34000,5.00000,5.25000,558000
03/26/2009,0000,5.25000,5.52000,5.25000,5.50000,346900
03/27/2009,0000,5.60000,5.88000,5.57000,5.72000,437400
03/30/2009,0000,5.60000,5.60000,5.32000,5.50000,350600
03/31/2009,0000,5.45000,5.45000,5.33000,5.35000,160600
04/01/2009,0000,5.35000,5.72000,5.35000,5.65000,174200
04/02/2009,0000,5.65000,6.04000,5.52000,5.67000,1819700
04/03/2009,0000,5.80000,6.04000,5.67000,5.82000,223900
04/06/2009,0000,6.10000,6.10000,5.80000,5.90000,142500
04/07/2009,0000,5.82000,5.82000,5.70000,5.75000,145500
04/08/2009,0000,5.75000,6.00000,5.75000,5.89000,240500
04/09/2009,0000,5.90000,6.18000,5.90000,6.11000,434300
04/10/2009,0000,6.25000,6.35000,6.01000,6.30000,258600
04/13/2009,0000,6.30000,6.45000,6.01000,6.33000,344600
04/14/2009,0000,6.30000,6.43000,6.16000,6.26000,444900
04/15/2009,0000,6.37000,6.37000,6.00000,6.05000,278200
04/16/2009,0000,6.05000,6.47000,6.05000,6.32000,725400
04/17/2009,0000,6.31000,6.40000,6.00000,6.20000,737500
04/20/2009,0000,5.77000,6.40000,5.77000,6.20000,369500
04/21/2009,0000,5.98000,6.28000,5.98000,6.20000,136500
04/22/2009,0000,6.20000,6.30000,6.07000,6.20000,175700
04/23/2009,0000,6.12000,6.40000,6.11000,6.20000,123600
04/24/2009,0000,6.30000,6.34000,6.25000,6.25000,260100
04/27/2009,0000,6.25000,6.25000,6.00000,6.00000,186200
04/28/2009,0000,5.78000,6.04000,5.77000,5.91000,240500
04/29/2009,0000,5.90000,6.10000,5.90000,6.03000,276000
04/30/2009,0000,6.24000,6.42000,6.03000,6.40000,439600
05/04/2009,0000,6.45000,6.50000,6.26000,6.40000,516500
05/05/2009,0000,6.50000,6.50000,6.05000,6.20000,438100
05/06/2009,0000,6.05000,6.39000,6.05000,6.30000,462200
05/07/2009,0000,6.30000,6.36000,6.06000,6.30000,785000
05/08/2009,0000,6.23000,6.40000,6.12000,6.35000,355900
05/11/2009,0000,6.49000,6.49000,6.17000,6.22000,739000
05/12/2009,0000,6.19000,6.26000,5.87000,5.87000,390600
05/13/2009,0000,6.26000,6.26000,5.95000,6.02000,88200
05/14/2009,0000,6.01000,6.16000,6.00000,6.14000,203600
05/15/2009,0000,6.14000,6.25000,6.00000,6.08000,208900
05/18/2009,0000,6.08000,6.08000,5.90000,6.00000,168100
05/19/2009,0000,6.00000,6.16000,5.96000,6.05000,147800
05/20/2009,0000,6.07000,6.07000,5.92000,5.92000,153800
05/21/2009,0000,5.88000,5.99000,5.76000,5.78000,311400
05/22/2009,0000,5.76000,5.85000,5.65000,5.80000,190800
05/25/2009,0000,5.78000,5.98000,5.75000,5.75000,331000
05/26/2009,0000,5.75000,5.80000,5.67000,5.73000,88900
05/27/2009,0000,5.73000,5.78000,5.65000,5.65000,307600
06/01/2009,0000,5.67000,5.90000,5.67000,5.80000,386800
06/02/2009,0000,5.80000,5.82000,5.60000,5.70000,270700
06/03/2009,0000,5.70000,5.70000,5.40000,5.45000,113100
06/04/2009,0000,5.45000,5.60000,5.45000,5.50000,251800
06/05/2009,0000,5.52000,5.60000,5.44000,5.50000,183200
06/08/2009,0000,5.55000,5.58000,5.42000,5.42000,67800
06/09/2009,0000,5.40000,5.48000,5.25000,5.26000,109300
06/10/2009,0000,5.20000,5.35000,5.20000,5.30000,141700
06/11/2009,0000,5.28000,5.35000,5.12000,5.21000,204300
06/12/2009,0000,5.10000,5.19000,4.85000,4.90000,335500
06/15/2009,0000,4.80000,4.80000,4.62000,4.68000,233000
06/16/2009,0000,4.43000,4.59000,4.36000,4.44000,469000
06/17/2009,0000,4.46000,4.46000,4.16000,4.19000,235200
06/18/2009,0000,4.12000,4.15000,3.94000,4.15000,187000
06/19/2009,0000,4.15000,4.25000,4.08000,4.21000,108500
06/22/2009,0000,4.22000,4.24000,4.05000,4.23000,79100
06/23/2009,0000,4.18000,4.29000,4.16000,4.27000,123600
06/24/2009,0000,4.29000,4.30000,4.23000,4.30000,102500
06/25/2009,0000,4.30000,4.60000,4.25000,4.60000,326500
06/26/2009,0000,4.82000,4.89000,4.60000,4.70000,276700
06/29/2009,0000,4.68000,4.84000,4.50000,4.80000,128900
06/30/2009,0000,4.80000,4.80000,4.60000,4.78000,51200
07/01/2009,0000,4.61000,4.74000,4.51000,4.64000,61800
07/02/2009,0000,4.64000,4.80000,4.64000,4.70000,149300
07/03/2009,0000,4.66000,4.76000,4.66000,4.66000,82900
07/06/2009,0000,4.66000,4.70000,4.50000,4.68000,159100
07/07/2009,0000,4.52000,4.70000,4.52000,4.70000,198300
07/08/2009,0000,4.70000,5.02000,4.70000,5.02000,348400
07/09/2009,0000,5.16000,5.35000,5.01000,5.22000,310700
07/10/2009,0000,5.17000,5.25000,5.06000,5.19000,85200
07/13/2009,0000,5.19000,5.45000,5.00000,5.09000,153800
07/14/2009,0000,5.09000,5.15000,5.09000,5.15000,116800
07/15/2009,0000,5.09000,5.12000,5.02000,5.05000,157600
07/16/2009,0000,5.07000,5.14000,4.75000,4.95000,331000
07/17/2009,0000,4.92000,4.96000,4.70000,4.92000,156100
07/20/2009,0000,5.00000,5.00000,4.80000,4.92000,188500
07/21/2009,0000,4.83000,4.91000,4.70000,4.79000,283500
07/22/2009,0000,4.75000,4.87000,4.70000,4.80000,311400
07/23/2009,0000,4.80000,4.85000,4.72000,4.75000,130400
07/24/2009,0000,4.75000,4.84000,4.74000,4.74000,140200
07/27/2009,0000,4.74000,5.07000,4.74000,5.07000,549700
07/28/2009,0000,5.24000,5.42000,5.21000,5.42000,814400
07/29/2009,0000,5.50000,5.60000,5.23000,5.42000,394400
07/30/2009,0000,5.42000,5.42000,5.07000,5.37000,163600
07/31/2009,0000,5.36000,5.74000,5.36000,5.42000,314400
08/03/2009,0000,5.38000,5.41000,5.18000,5.38000,146300
08/04/2009,0000,5.32000,5.49000,5.32000,5.38000,118400
08/05/2009,0000,5.30000,5.38000,5.19000,5.27000,113100
08/06/2009,0000,5.20000,5.34000,5.20000,5.33000,136500
08/10/2009,0000,5.33000,5.40000,5.15000,5.29000,98700
08/11/2009,0000,5.20000,5.27000,5.13000,5.26000,158300
08/12/2009,0000,5.13000,5.27000,5.13000,5.19000,65600
08/13/2009,0000,5.19000,5.27000,5.19000,5.25000,178700
08/14/2009,0000,5.25000,5.61000,5.18000,5.61000,554300
08/17/2009,0000,5.61000,5.92000,5.50000,5.75000,519600
08/18/2009,0000,5.58000,5.74000,5.40000,5.63000,214100
08/19/2009,0000,5.79000,5.79000,5.53000,5.60000,125900
08/20/2009,0000,5.78000,5.78000,5.31000,5.60000,184700
08/21/2009,0000,5.58000,5.78000,5.40000,5.60000,204300
08/24/2009,0000,5.60000,5.70000,5.60000,5.70000,138700
08/25/2009,0000,5.69000,5.69000,5.52000,5.68000,58000
08/26/2009,0000,5.65000,5.75000,5.43000,5.60000,218700
08/27/2009,0000,5.43000,5.99000,5.40000,5.97000,855900
08/28/2009,0000,5.65000,5.80000,5.61000,5.62000,406400
08/31/2009,0000,5.70000,5.86000,5.65000,5.80000,459200
09/01/2009,0000,5.91000,5.94000,5.62000,5.90000,480300
09/02/2009,0000,5.79000,6.31000,5.78000,6.31000,910200
09/03/2009,0000,6.51000,6.75000,6.29000,6.75000,1029400
09/04/2009,0000,6.85000,7.15000,6.80000,7.10000,998400
09/07/2009,0000,7.10000,7.25000,6.80000,6.80000,671900
09/08/2009,0000,6.80000,6.99000,6.70000,6.81000,308400
09/09/2009,0000,6.38000,6.80000,6.34000,6.46000,853700
09/10/2009,0000,6.51000,6.51000,6.01000,6.33000,648500
09/11/2009,0000,6.22000,6.22000,5.89000,6.08000,606300
09/14/2009,0000,6.05000,6.19000,6.01000,6.10000,421500
09/15/2009,0000,6.10000,6.52000,6.00000,6.52000,1536900
09/16/2009,0000,6.69000,6.92000,6.55000,6.58000,2107000
10/06/2009,0000,9.33000,9.33000,9.33000,9.33000,384000
10/07/2009,0000,9.98000,9.98000,9.98000,9.98000,434000
10/08/2009,0000,10.65000,10.65000,9.29000,9.50000,2654000
10/09/2009,0000,9.01000,9.60000,9.01000,9.40000,738000
10/12/2009,0000,9.40000,9.60000,9.40000,9.43000,291000
10/13/2009,0000,9.15000,9.49000,9.06000,9.31000,480000
10/14/2009,0000,9.35000,9.54000,9.16000,9.40000,316000
10/15/2009,0000,9.38000,9.48000,9.20000,9.38000,256000
10/16/2009,0000,9.40000,9.65000,9.38000,9.46000,453000
10/19/2009,0000,9.50000,9.50000,9.22000,9.45000,254000
10/20/2009,0000,9.35000,9.59000,9.20000,9.44000,188000
10/21/2009,0000,9.40000,9.40000,9.23000,9.30000,193000
10/22/2009,0000,9.30000,9.40000,9.25000,9.34000,152000
10/23/2009,0000,9.34000,9.42000,9.20000,9.40000,358000
10/26/2009,0000,9.40000,9.44000,9.31000,9.40000,144000
10/27/2009,0000,9.35000,9.67000,9.30000,9.50000,271000
10/28/2009,0000,9.60000,9.65000,9.32000,9.48000,321000
10/29/2009,0000,9.38000,9.38000,9.10000,9.34000,118000
10/30/2009,0000,9.35000,9.59000,9.21000,9.45000,485000
11/02/2009,0000,9.45000,9.55000,9.30000,9.53000,392000
11/03/2009,0000,9.53000,9.53000,9.33000,9.46000,159000
11/04/2009,0000,9.48000,9.65000,9.48000,9.50000,266000
11/05/2009,0000,9.49000,9.58000,9.43000,9.45000,141000
11/06/2009,0000,9.50000,9.50000,9.42000,9.45000,250000
11/09/2009,0000,9.74000,9.74000,9.41000,9.48000,194000
11/10/2009,0000,9.40000,9.50000,9.31000,9.42000,221000
11/11/2009,0000,9.42000,9.50000,9.36000,9.40000,137000
11/12/2009,0000,9.40000,9.48000,9.31000,9.40000,125000
11/13/2009,0000,9.40000,9.40000,9.33000,9.40000,89000
11/16/2009,0000,9.40000,9.48000,9.33000,9.39000,159000
11/17/2009,0000,9.39000,9.40000,9.30000,9.30000,154000
11/18/2009,0000,9.33000,9.35000,9.25000,9.34000,175000
11/19/2009,0000,9.34000,9.34000,9.22000,9.34000,121000
11/20/2009,0000,9.32000,9.38000,9.12000,9.38000,119000
11/23/2009,0000,9.38000,9.38000,9.25000,9.28000,123000
11/24/2009,0000,9.28000,9.34000,9.10000,9.28000,332000
11/25/2009,0000,9.29000,9.92000,9.29000,9.92000,1848000
11/26/2009,0000,10.10000,10.60000,10.00000,10.60000,2789000
11/27/2009,0000,10.60000,11.30000,10.00000,11.30000,4233000
11/30/2009,0000,11.80000,11.85000,11.00000,11.40000,2268000
12/01/2009,0000,11.30000,11.30000,10.65000,10.65000,1581000
12/02/2009,0000,10.60000,10.95000,10.35000,10.40000,1014000
12/03/2009,0000,10.40000,10.50000,10.00000,10.40000,658000
12/04/2009,0000,10.50000,10.65000,10.20000,10.25000,500000
12/07/2009,0000,10.40000,10.95000,10.25000,10.95000,1005000
12/08/2009,0000,11.25000,11.40000,11.00000,11.30000,1399000
12/09/2009,0000,11.20000,11.40000,10.95000,11.30000,1018000
12/11/2009,0000,11.30000,11.70000,11.30000,11.70000,1230000
12/14/2009,0000,11.75000,11.90000,11.55000,11.85000,971000
12/15/2009,0000,11.95000,12.60000,11.80000,12.50000,1821000
12/16/2009,0000,12.55000,12.75000,11.80000,12.10000,3165000
12/17/2009,0000,12.05000,12.35000,11.50000,11.50000,1600000
12/18/2009,0000,11.40000,11.45000,11.00000,11.30000,1071000
12/21/2009,0000,11.30000,12.05000,11.30000,12.05000,2638000
12/22/2009,0000,12.50000,12.50000,12.10000,12.10000,1926000
12/23/2009,0000,12.20000,12.40000,11.80000,11.90000,1454000
12/25/2009,0000,12.65000,12.85000,12.40000,12.75000,3487000
04/02/2007,0000,8.78000,8.92000,8.75000,8.75000,379000
04/03/2007,0000,8.92000,8.92000,8.75000,8.85000,309800
04/04/2007,0000,8.92000,8.92000,8.75000,8.75000,310300
04/09/2007,0000,8.91000,9.36000,8.80000,9.36000,1763300
04/10/2007,0000,9.92000,10.01000,9.70000,10.01000,2106100
04/11/2007,0000,10.41000,10.71000,10.21000,10.71000,2121000
04/12/2007,0000,11.45000,11.45000,10.85000,11.22000,3608600
04/13/2007,0000,11.20000,11.20000,10.47000,10.74000,1995400
04/16/2007,0000,12.28000,12.28000,11.70000,12.04000,2761500
04/17/2007,0000,11.73000,11.90000,11.20000,11.20000,1927300
04/18/2007,0000,10.79000,11.32000,10.48000,10.91000,1279300
04/19/2007,0000,10.91000,11.59000,10.91000,11.25000,764500
04/20/2007,0000,11.33000,11.74000,11.06000,11.15000,709600
04/23/2007,0000,11.33000,11.45000,10.77000,10.92000,1012600
04/24/2007,0000,10.92000,11.08000,10.77000,10.78000,598900
04/25/2007,0000,10.77000,11.02000,10.62000,10.82000,614900
04/26/2007,0000,10.78000,10.89000,10.57000,10.57000,376400
04/27/2007,0000,10.60000,11.18000,10.60000,11.06000,1062600
04/30/2007,0000,11.06000,11.18000,10.62000,10.77000,565400
05/02/2007,0000,10.75000,10.95000,10.62000,10.75000,553100
05/03/2007,0000,10.75000,10.84000,10.01000,10.20000,843300
05/04/2007,0000,10.27000,10.48000,10.13000,10.24000,582400
05/07/2007,0000,10.24000,10.60000,10.24000,10.43000,470600
05/08/2007,0000,10.55000,10.69000,10.45000,10.58000,355600
05/09/2007,0000,11.20000,11.32000,11.19000,11.32000,743200
05/10/2007,0000,12.08000,12.08000,11.33000,11.56000,2051300
05/11/2007,0000,11.47000,11.90000,11.33000,11.45000,906100
05/14/2007,0000,11.71000,11.74000,11.39000,11.43000,559500
05/15/2007,0000,11.43000,11.47000,11.33000,11.33000,508400
05/16/2007,0000,11.40000,11.45000,11.33000,11.35000,464200
05/17/2007,0000,12.14000,12.14000,12.14000,12.14000,987000
05/18/2007,0000,12.89000,12.96000,12.47000,12.68000,3305600
05/21/2007,0000,13.10000,13.10000,12.20000,12.34000,1633900
05/22/2007,0000,12.34000,13.19000,12.34000,13.19000,1747800
05/23/2007,0000,13.36000,14.02000,13.34000,13.95000,3166700
05/24/2007,0000,13.77000,14.12000,13.66000,14.02000,1535900
05/25/2007,0000,14.45000,14.94000,14.45000,14.94000,3299300
05/28/2007,0000,15.58000,15.94000,15.09000,15.94000,6512300
05/29/2007,0000,16.08000,16.93000,15.94000,16.01000,5337800
05/30/2007,0000,15.86000,15.94000,15.30000,15.79000,2219500
05/31/2007,0000,15.94000,16.71000,15.94000,16.50000,2322800
06/01/2007,0000,16.50000,16.64000,15.86000,16.01000,1847400
06/04/2007,0000,16.57000,17.07000,16.29000,17.07000,3042100
06/05/2007,0000,18.20000,18.20000,17.99000,18.20000,5480000
06/06/2007,0000,18.34000,19.41000,18.34000,18.41000,7017600
06/07/2007,0000,18.41000,19.69000,17.71000,19.69000,5544900
06/08/2007,0000,19.83000,21.04000,19.83000,21.04000,5716900
06/11/2007,0000,22.24000,22.38000,21.25000,22.38000,5851100
06/12/2007,0000,23.51000,23.51000,20.82000,20.82000,8491800
06/13/2007,0000,19.76000,20.26000,19.41000,19.41000,6320700
06/14/2007,0000,18.56000,19.83000,18.56000,18.98000,5507700
06/15/2007,0000,19.12000,19.55000,18.84000,19.41000,2199800
06/20/2007,0000,19.55000,19.62000,18.06000,18.06000,3805600
06/21/2007,0000,17.71000,18.84000,17.64000,18.41000,2197200
06/22/2007,0000,18.70000,19.69000,18.56000,19.69000,2348400
06/25/2007,0000,19.69000,20.04000,19.12000,19.12000,2671000
06/26/2007,0000,19.19000,20.26000,18.84000,19.76000,2709900
06/27/2007,0000,19.76000,19.76000,19.19000,19.19000,1720100
06/28/2007,0000,19.19000,19.62000,18.84000,18.98000,1487500
06/29/2007,0000,18.98000,19.55000,18.98000,19.05000,1308100
07/02/2007,0000,18.56000,18.98000,18.13000,18.41000,2732200
07/03/2007,0000,17.71000,18.13000,17.14000,17.49000,4496600
07/04/2007,0000,17.42000,18.06000,17.42000,17.56000,1763300
07/05/2007,0000,17.56000,17.71000,16.86000,17.21000,1958100
07/06/2007,0000,17.00000,18.41000,17.00000,18.41000,2995300
07/09/2007,0000,18.56000,19.48000,17.92000,18.70000,3248700
07/10/2007,0000,19.12000,19.12000,18.41000,18.49000,1529500
07/11/2007,0000,18.49000,18.49000,17.99000,17.99000,1480600
07/12/2007,0000,18.06000,18.41000,17.92000,17.92000,1402300
07/13/2007,0000,18.41000,18.41000,17.56000,17.56000,1381500
07/16/2007,0000,17.56000,18.77000,17.42000,18.77000,2786000
07/17/2007,0000,19.26000,19.83000,18.77000,19.26000,3623500
07/18/2007,0000,18.98000,19.69000,18.56000,18.56000,2009200
07/19/2007,0000,18.41000,19.55000,18.41000,18.70000,1934700
07/20/2007,0000,18.63000,19.34000,18.63000,18.70000,1687100
07/23/2007,0000,18.70000,19.12000,18.56000,18.91000,1559900
07/24/2007,0000,19.41000,20.19000,18.91000,20.19000,3250800
07/25/2007,0000,20.54000,21.53000,20.19000,20.89000,6146600
07/26/2007,0000,20.82000,21.11000,19.48000,19.48000,4092500
07/27/2007,0000,18.13000,18.98000,18.13000,18.20000,1946400
07/30/2007,0000,17.78000,18.70000,17.78000,18.56000,1141400
07/31/2007,0000,18.77000,18.91000,18.56000,18.56000,955100
08/01/2007,0000,18.56000,19.26000,18.13000,18.13000,1160100
08/02/2007,0000,18.41000,18.70000,17.00000,17.35000,1056800
08/03/2007,0000,17.71000,18.49000,17.42000,17.71000,778300
08/06/2007,0000,17.35000,17.99000,17.28000,17.92000,588300
08/07/2007,0000,18.27000,18.34000,17.71000,17.71000,444500
08/08/2007,0000,17.78000,17.99000,17.71000,17.78000,474900
08/09/2007,0000,18.27000,18.98000,17.99000,18.98000,1351700
08/10/2007,0000,18.41000,19.41000,18.13000,19.12000,1915500
08/13/2007,0000,19.41000,19.69000,18.49000,18.56000,933800
08/14/2007,0000,18.84000,18.84000,18.13000,18.63000,569600
08/15/2007,0000,18.20000,18.56000,17.42000,17.42000,995500
08/16/2007,0000,17.14000,17.35000,16.22000,16.22000,1235100
08/17/2007,0000,16.15000,16.64000,15.09000,15.16000,1116400
08/20/2007,0000,15.86000,16.15000,15.86000,16.15000,613800
08/21/2007,0000,17.21000,17.21000,16.43000,16.57000,578100
08/22/2007,0000,17.00000,17.00000,16.01000,16.71000,316700
08/23/2007,0000,16.86000,17.21000,16.71000,16.79000,357700
08/24/2007,0000,16.79000,17.00000,16.71000,16.71000,255000
08/27/2007,0000,17.00000,17.21000,15.86000,16.15000,304500
08/28/2007,0000,15.94000,16.43000,15.44000,16.22000,430700
08/29/2007,0000,15.58000,16.15000,15.58000,15.86000,159100
08/30/2007,0000,16.08000,16.43000,16.01000,16.15000,327900
08/31/2007,0000,16.29000,16.43000,16.15000,16.36000,316700
09/03/2007,0000,16.64000,16.64000,16.15000,16.29000,375300
09/04/2007,0000,16.43000,16.50000,16.22000,16.22000,332200
09/05/2007,0000,16.43000,16.43000,15.94000,16.01000,394500
09/06/2007,0000,16.01000,16.29000,15.94000,16.08000,235300
09/07/2007,0000,16.29000,16.29000,16.01000,16.01000,226800
09/10/2007,0000,16.01000,16.22000,15.72000,16.08000,326800
09/11/2007,0000,16.36000,16.36000,15.94000,16.01000,225200
09/12/2007,0000,16.08000,16.79000,16.01000,16.57000,432800
09/13/2007,0000,16.50000,16.57000,16.01000,16.15000,290100
09/14/2007,0000,16.15000,16.36000,16.01000,16.01000,182000
09/17/2007,0000,16.01000,16.29000,16.01000,16.01000,189500
09/19/2007,0000,16.01000,16.29000,15.72000,15.72000,266700
09/20/2007,0000,15.72000,16.01000,15.01000,15.01000,543000
09/21/2007,0000,15.30000,15.58000,14.87000,15.44000,435500
09/26/2007,0000,15.44000,15.86000,15.44000,15.58000,133100
09/27/2007,0000,15.58000,16.29000,15.58000,16.15000,335400
09/28/2007,0000,16.01000,16.15000,15.58000,15.65000,242700
10/01/2007,0000,16.08000,16.08000,15.79000,15.86000,272000
10/02/2007,0000,16.01000,16.01000,15.65000,15.72000,273100
10/03/2007,0000,15.65000,15.86000,15.58000,15.58000,442900
10/04/2007,0000,15.58000,15.86000,15.51000,15.58000,383300
10/05/2007,0000,15.58000,15.79000,15.30000,15.37000,253400
10/08/2007,0000,15.58000,15.65000,15.09000,15.16000,341200
10/09/2007,0000,15.30000,15.44000,14.87000,14.94000,474300
10/11/2007,0000,14.94000,15.30000,14.87000,14.94000,381200
10/12/2007,0000,15.01000,15.94000,14.87000,15.79000,1238900
10/15/2007,0000,15.86000,16.36000,15.86000,16.01000,839000
10/16/2007,0000,15.58000,16.08000,15.58000,15.72000,575500
10/17/2007,0000,10.78000,11.50000,10.68000,11.46000,3499300
11/01/2007,0000,16.89000,16.89000,15.58000,15.58000,981800
11/02/2007,0000,14.51000,14.51000,14.51000,14.51000,184000
11/05/2007,0000,13.54000,15.49000,13.54000,15.10000,1170600
11/06/2007,0000,14.08000,14.95000,14.08000,14.56000,455100
11/07/2007,0000,14.51000,14.81000,14.08000,14.17000,243900
11/08/2007,0000,14.13000,14.13000,13.40000,13.88000,515700
11/09/2007,0000,13.69000,14.08000,13.20000,13.79000,376700
11/12/2007,0000,12.86000,13.45000,12.86000,12.86000,471500
11/13/2007,0000,13.01000,13.35000,12.28000,12.28000,384500
11/14/2007,0000,13.06000,13.11000,12.62000,12.86000,205000
11/15/2007,0000,12.82000,12.91000,12.67000,12.91000,69100
11/16/2007,0000,12.86000,12.86000,12.52000,12.72000,210500
11/19/2007,0000,12.77000,12.91000,12.28000,12.72000,86900
11/20/2007,0000,12.04000,12.57000,11.84000,12.43000,308300
11/21/2007,0000,12.14000,12.33000,11.84000,12.14000,191800
11/22/2007,0000,12.14000,12.67000,12.14000,12.33000,113400
11/23/2007,0000,12.33000,12.82000,12.28000,12.62000,191000
11/26/2007,0000,13.01000,13.01000,12.43000,12.48000,135100
11/27/2007,0000,12.33000,12.43000,11.65000,12.43000,187200
11/28/2007,0000,12.14000,12.43000,11.84000,11.99000,93200
11/29/2007,0000,12.09000,12.14000,11.65000,11.75000,132000
11/30/2007,0000,11.75000,12.09000,11.75000,11.75000,111000
12/03/2007,0000,11.65000,11.99000,11.31000,11.65000,127300
12/04/2007,0000,11.70000,12.23000,11.65000,12.14000,415500
12/05/2007,0000,12.04000,12.33000,11.84000,12.33000,90100
12/06/2007,0000,12.62000,12.62000,11.84000,11.84000,64400
12/07/2007,0000,11.94000,12.09000,11.80000,11.84000,71400
12/10/2007,0000,11.94000,12.14000,11.80000,11.80000,41900
12/11/2007,0000,11.94000,11.99000,11.70000,11.70000,93200
12/12/2007,0000,11.65000,11.75000,11.46000,11.75000,286600
12/13/2007,0000,11.65000,11.65000,11.41000,11.41000,68300
12/14/2007,0000,11.46000,11.46000,10.68000,10.68000,243100
12/17/2007,0000,10.19000,10.49000,9.95000,9.95000,296700
12/18/2007,0000,9.26000,9.95000,9.26000,9.68000,191000
12/19/2007,0000,9.71000,10.15000,9.71000,9.95000,111000
12/20/2007,0000,9.61000,9.90000,9.61000,9.62000,81500
12/21/2007,0000,9.62000,9.62000,8.96000,9.42000,335500
12/24/2007,0000,9.03000,9.90000,9.03000,9.61000,172400
12/25/2007,0000,10.00000,10.00000,9.57000,9.71000,111000
12/26/2007,0000,9.44000,9.71000,9.32000,9.68000,68300
12/27/2007,0000,9.51000,9.71000,9.47000,9.55000,156100
12/28/2007,0000,9.51000,9.68000,9.42000,9.51000,69100
12/31/2007,0000,9.59000,9.64000,9.45000,9.61000,77600
01/02/2008,0000,9.61000,10.00000,9.51000,9.61000,287400
01/03/2008,0000,9.58000,9.58000,9.42000,9.51000,43500
01/04/2008,0000,9.51000,9.61000,9.43000,9.54000,63600
01/07/2008,0000,9.42000,9.42000,8.90000,8.93000,217400
01/08/2008,0000,8.93000,9.07000,8.79000,8.93000,98600
01/09/2008,0000,8.88000,9.07000,8.74000,8.93000,66800
01/10/2008,0000,9.01000,9.05000,8.93000,9.03000,58200
01/11/2008,0000,9.03000,9.03000,8.98000,9.03000,60500
01/14/2008,0000,9.05000,9.13000,8.83000,8.85000,54300
01/15/2008,0000,8.87000,8.93000,8.81000,8.81000,267900
01/16/2008,0000,8.80000,8.80000,8.45000,8.45000,136700
01/17/2008,0000,8.73000,8.73000,8.25000,8.54000,125000
01/18/2008,0000,8.28000,8.63000,8.28000,8.63000,95500
01/21/2008,0000,8.55000,8.55000,8.46000,8.46000,53500
01/22/2008,0000,8.45000,8.45000,7.87000,7.89000,196500
01/23/2008,0000,7.79000,8.04000,7.35000,7.35000,260200
01/24/2008,0000,7.35000,7.46000,6.84000,6.84000,348700
01/25/2008,0000,6.60000,7.17000,6.60000,7.17000,250100
01/28/2008,0000,6.99000,7.10000,6.71000,6.80000,288900
01/29/2008,0000,6.72000,6.94000,6.72000,6.80000,11600
01/30/2008,0000,6.80000,6.89000,6.60000,6.67000,178600
01/31/2008,0000,6.67000,6.69000,6.20000,6.41000,290500
02/01/2008,0000,6.41000,6.85000,6.12000,6.85000,409300
02/12/2008,0000,6.80000,7.01000,6.73000,6.80000,153000
02/13/2008,0000,6.95000,6.95000,6.70000,6.70000,84600
02/14/2008,0000,6.75000,7.17000,6.75000,7.04000,176300
02/15/2008,0000,7.04000,7.23000,7.04000,7.18000,98600
02/18/2008,0000,7.23000,7.68000,7.18000,7.68000,160000
02/19/2008,0000,8.21000,8.21000,8.02000,8.21000,365800
02/20/2008,0000,8.25000,8.35000,8.02000,8.08000,399200
02/21/2008,0000,8.25000,8.52000,8.14000,8.49000,171600
02/22/2008,0000,8.31000,8.45000,8.14000,8.35000,93900
02/25/2008,0000,8.20000,8.53000,8.20000,8.27000,94700
02/26/2008,0000,8.40000,8.40000,8.06000,8.16000,145200
02/27/2008,0000,8.20000,8.34000,8.16000,8.17000,79200
02/29/2008,0000,8.17000,8.29000,8.17000,8.21000,133600
03/03/2008,0000,7.68000,8.16000,7.68000,8.16000,80700
03/04/2008,0000,8.16000,8.30000,8.06000,8.16000,109500
03/05/2008,0000,8.16000,8.25000,8.16000,8.17000,45000
03/06/2008,0000,8.45000,8.74000,8.26000,8.74000,180900
03/07/2008,0000,8.91000,9.35000,8.79000,9.35000,337100
03/10/2008,0000,10.00000,10.00000,9.51000,9.71000,776700
03/11/2008,0000,9.61000,9.61000,9.03000,9.48000,232200
03/12/2008,0000,9.50000,9.90000,9.47000,9.50000,250100
03/13/2008,0000,9.47000,9.51000,8.88000,8.90000,183300
03/14/2008,0000,8.94000,9.12000,8.64000,8.74000,144400
03/17/2008,0000,8.69000,8.69000,8.35000,8.46000,76900
03/18/2008,0000,8.47000,8.54000,8.35000,8.51000,56700
03/19/2008,0000,8.66000,8.79000,8.39000,8.64000,50400
03/20/2008,0000,8.54000,8.64000,8.47000,8.52000,74500
03/21/2008,0000,8.54000,8.63000,8.30000,8.53000,226800
03/24/2008,0000,9.03000,9.03000,8.59000,8.74000,330900
03/25/2008,0000,8.83000,8.96000,8.74000,8.75000,207400
03/26/2008,0000,8.81000,8.85000,8.64000,8.65000,93900
03/27/2008,0000,8.65000,8.91000,8.65000,8.91000,116500
03/28/2008,0000,8.89000,8.98000,8.72000,8.83000,104800
03/31/2008,0000,8.83000,8.89000,8.64000,8.69000,204200
04/01/2008,0000,8.74000,8.90000,8.69000,8.70000,184000
04/02/2008,0000,9.30000,9.30000,9.30000,9.30000,180200
04/03/2008,0000,9.95000,9.95000,9.95000,9.95000,390700
04/07/2008,0000,10.63000,10.63000,10.19000,10.44000,2121300
04/08/2008,0000,10.19000,10.39000,9.71000,10.00000,1094400
04/09/2008,0000,10.05000,10.68000,10.00000,10.68000,776700
04/10/2008,0000,10.92000,11.26000,10.83000,11.12000,1114600
04/11/2008,0000,11.07000,11.17000,10.68000,10.83000,668800
04/14/2008,0000,10.63000,10.63000,10.29000,10.49000,386800
04/15/2008,0000,10.49000,10.58000,10.39000,10.49000,269500
04/16/2008,0000,10.78000,11.21000,10.68000,11.21000,497100
04/17/2008,0000,11.55000,11.65000,11.07000,11.07000,786800
04/18/2008,0000,10.87000,11.31000,10.83000,11.02000,267200
04/21/2008,0000,11.36000,11.46000,10.97000,11.07000,205000
04/22/2008,0000,11.17000,11.46000,11.07000,11.21000,292800
04/23/2008,0000,11.12000,11.31000,10.97000,11.17000,235300
04/24/2008,0000,11.36000,11.36000,10.87000,10.87000,177100
04/25/2008,0000,10.92000,10.92000,10.63000,10.68000,229100
04/28/2008,0000,10.68000,10.92000,10.68000,10.68000,230700
04/29/2008,0000,10.63000,10.87000,10.49000,10.53000,170800
04/30/2008,0000,10.29000,10.53000,10.10000,10.19000,302900
05/02/2008,0000,10.19000,10.34000,10.19000,10.24000,312200
05/05/2008,0000,10.19000,10.92000,10.19000,10.78000,562300
05/06/2008,0000,10.68000,10.68000,10.44000,10.58000,224400
05/07/2008,0000,10.58000,10.87000,10.58000,10.68000,399200
05/08/2008,0000,10.73000,10.83000,10.58000,10.63000,141300
05/09/2008,0000,10.68000,10.78000,10.44000,10.49000,270300
05/12/2008,0000,10.53000,10.58000,10.29000,10.29000,281100
05/13/2008,0000,10.39000,10.58000,10.39000,10.49000,212000
05/14/2008,0000,10.49000,10.63000,10.29000,10.58000,115700
05/15/2008,0000,10.58000,10.58000,10.34000,10.49000,205000
05/16/2008,0000,10.49000,10.63000,10.44000,10.58000,173900
05/19/2008,0000,10.58000,10.58000,10.29000,10.53000,428700
05/20/2008,0000,10.58000,10.68000,10.34000,10.49000,333200
05/21/2008,0000,10.29000,10.58000,10.29000,10.44000,242300
05/22/2008,0000,10.34000,10.44000,10.34000,10.44000,150600
05/23/2008,0000,10.58000,10.63000,10.39000,10.39000,343300
05/26/2008,0000,10.44000,10.49000,10.15000,10.15000,183300
05/27/2008,0000,10.19000,10.39000,10.19000,10.19000,97000
05/28/2008,0000,10.29000,10.44000,10.10000,10.44000,129700
05/29/2008,0000,10.39000,10.49000,10.10000,10.15000,85400
05/30/2008,0000,10.24000,10.83000,10.24000,10.58000,564700
06/02/2008,0000,10.58000,11.31000,10.58000,11.31000,1468800
06/03/2008,0000,11.31000,11.65000,11.07000,11.41000,1708900
06/04/2008,0000,11.26000,11.41000,10.68000,10.87000,1026100
06/05/2008,0000,10.87000,11.07000,10.78000,10.97000,507200
06/06/2008,0000,11.17000,11.21000,10.83000,10.97000,1153500
06/09/2008,0000,10.78000,11.07000,10.68000,10.92000,469100
06/10/2008,0000,11.02000,11.17000,10.68000,10.68000,758100
06/11/2008,0000,10.78000,10.78000,10.10000,10.19000,534400
06/12/2008,0000,10.10000,10.15000,9.49000,9.71000,749500
06/13/2008,0000,9.90000,10.10000,9.81000,10.10000,590300
06/16/2008,0000,9.90000,10.10000,9.90000,9.90000,508200
06/17/2008,0000,9.90000,9.97000,9.55000,9.70000,153800
06/18/2008,0000,9.20000,9.80000,9.20000,9.72000,120600
06/19/2008,0000,9.62000,9.68000,9.50000,9.55000,113800
06/20/2008,0000,9.50000,9.78000,9.30000,9.40000,151500
06/23/2008,0000,9.40000,9.59000,9.30000,9.50000,344600
06/24/2008,0000,9.50000,9.50000,9.21000,9.40000,292600
06/25/2008,0000,9.40000,9.56000,9.23000,9.40000,70800
06/26/2008,0000,9.43000,9.74000,9.43000,9.60000,128900
06/27/2008,0000,9.48000,9.48000,8.93000,9.43000,239800
06/30/2008,0000,9.50000,9.60000,9.30000,9.30000,229200
07/01/2008,0000,9.40000,9.40000,8.65000,8.65000,487100
07/02/2008,0000,8.10000,9.00000,8.10000,8.61000,239000
07/03/2008,0000,8.31000,9.21000,8.30000,9.21000,441100
07/04/2008,0000,8.70000,9.21000,8.70000,9.09000,211900
07/07/2008,0000,8.96000,9.09000,8.81000,8.90000,138700
07/08/2008,0000,8.84000,8.84000,8.59000,8.70000,212600
07/09/2008,0000,8.90000,8.92000,8.60000,8.65000,139500
07/10/2008,0000,8.30000,8.85000,8.30000,8.78000,91200
07/11/2008,0000,8.76000,8.80000,8.54000,8.66000,101800
07/14/2008,0000,8.68000,8.68000,8.50000,8.51000,141700
07/15/2008,0000,8.45000,8.45000,7.92000,8.00000,312200
07/16/2008,0000,8.00000,8.00000,7.74000,7.74000,116800
07/17/2008,0000,7.74000,8.01000,7.54000,7.74000,179400
07/18/2008,0000,7.81000,7.81000,7.20000,7.20000,439600
07/21/2008,0000,6.75000,7.30000,6.75000,7.25000,221700
07/22/2008,0000,7.20000,7.23000,6.90000,7.10000,164400
07/23/2008,0000,7.28000,7.58000,7.10000,7.50000,150800
07/24/2008,0000,7.40000,7.93000,7.34000,7.75000,261600
07/25/2008,0000,7.60000,7.70000,7.40000,7.50000,104800
07/29/2008,0000,7.50000,7.50000,7.09000,7.12000,189200
07/30/2008,0000,7.20000,7.29000,7.07000,7.07000,110800
07/31/2008,0000,7.07000,7.18000,7.07000,7.07000,124400
08/01/2008,0000,7.06000,7.09000,6.85000,7.09000,33900
08/04/2008,0000,7.02000,7.10000,6.86000,7.02000,98000
08/05/2008,0000,7.00000,7.07000,6.91000,7.02000,129700
08/06/2008,0000,7.00000,7.20000,6.90000,7.01000,96500
08/07/2008,0000,7.10000,7.10000,6.92000,7.03000,165100
08/08/2008,0000,6.95000,7.20000,6.95000,7.15000,111600
08/11/2008,0000,7.15000,7.35000,6.96000,7.13000,96500
08/12/2008,0000,7.02000,7.29000,7.02000,7.11000,65600
08/13/2008,0000,7.15000,7.16000,6.95000,7.10000,85200
08/14/2008,0000,7.10000,7.59000,7.10000,7.59000,242800
08/15/2008,0000,7.59000,8.00000,7.56000,7.70000,356700
08/18/2008,0000,7.70000,7.70000,7.39000,7.68000,110800
08/19/2008,0000,7.65000,7.68000,7.30000,7.68000,107000
08/20/2008,0000,7.50000,7.79000,7.40000,7.67000,123600
08/21/2008,0000,7.58000,7.62000,7.44000,7.61000,68600
08/22/2008,0000,7.50000,7.70000,7.44000,7.62000,141700
08/25/2008,0000,7.61000,7.72000,7.53000,7.62000,75400
08/26/2008,0000,7.55000,7.62000,7.55000,7.57000,46700
08/27/2008,0000,7.52000,7.67000,7.52000,7.66000,45200
08/28/2008,0000,7.55000,7.60000,7.34000,7.60000,54200
08/29/2008,0000,7.60000,7.61000,7.45000,7.56000,26300
09/01/2008,0000,7.53000,7.53000,7.11000,7.23000,57300
09/02/2008,0000,7.15000,7.23000,6.85000,6.85000,144700
09/03/2008,0000,6.85000,6.95000,6.72000,6.73000,123600
09/04/2008,0000,6.30000,6.90000,6.26000,6.26000,138000
09/05/2008,0000,5.83000,6.64000,5.83000,6.64000,205800
09/08/2008,0000,6.60000,6.90000,6.42000,6.46000,242800
09/09/2008,0000,6.50000,6.50000,6.01000,6.01000,264700
09/10/2008,0000,5.80000,5.95000,5.61000,5.72000,229200
09/11/2008,0000,5.74000,5.78000,5.32000,5.32000,330300
09/12/2008,0000,5.40000,5.40000,4.95000,5.10000,351400
09/15/2008,0000,4.83000,5.12000,4.83000,5.10000,310700
09/16/2008,0000,5.00000,5.05000,4.81000,5.00000,343800
09/17/2008,0000,5.05000,5.24000,5.01000,5.20000,229200
09/18/2008,0000,5.10000,5.22000,4.84000,5.20000,565600
09/19/2008,0000,5.30000,5.56000,5.20000,5.45000,285800
09/22/2008,0000,5.45000,5.80000,5.24000,5.80000,307600
09/23/2008,0000,5.45000,5.98000,5.45000,5.97000,118400
09/24/2008,0000,5.95000,5.97000,5.71000,5.80000,67100
09/25/2008,0000,5.73000,6.00000,5.60000,5.98000,263100
09/26/2008,0000,5.98000,5.98000,5.57000,5.57000,103300
09/30/2008,0000,5.19000,5.33000,5.19000,5.22000,94200
10/01/2008,0000,5.28000,5.40000,5.13000,5.32000,35400
10/02/2008,0000,5.28000,5.37000,5.16000,5.31000,48200
10/03/2008,0000,5.10000,5.35000,5.10000,5.35000,42200
10/06/2008,0000,5.35000,5.35000,5.15000,5.26000,31600
10/07/2008,0000,5.18000,5.20000,5.08000,5.20000,72300
10/08/2008,0000,5.10000,5.15000,4.92000,5.00000,136500
10/09/2008,0000,4.71000,5.16000,4.71000,5.07000,53500
10/13/2008,0000,4.90000,5.38000,4.90000,5.30000,60300
10/14/2008,0000,5.30000,5.56000,5.21000,5.56000,247300
10/15/2008,0000,5.37000,5.45000,5.37000,5.37000,145500
10/16/2008,0000,5.19000,5.25000,5.19000,5.25000,28600
10/17/2008,0000,5.20000,5.38000,5.07000,5.13000,70800
10/20/2008,0000,4.98000,5.04000,4.96000,5.03000,52000
10/21/2008,0000,4.92000,5.10000,4.92000,5.05000,27100
10/22/2008,0000,4.89000,4.98000,4.88000,4.88000,41400
10/23/2008,0000,4.80000,4.80000,4.71000,4.71000,58000
10/24/2008,0000,4.55000,5.03000,4.55000,5.00000,227000
10/27/2008,0000,4.66000,5.00000,4.65000,4.65000,101000
10/28/2008,0000,4.33000,4.97000,4.33000,4.75000,83700
10/29/2008,0000,4.75000,4.90000,4.52000,4.75000,130400
10/30/2008,0000,4.79000,4.95000,4.70000,4.90000,242800
10/31/2008,0000,4.85000,5.14000,4.85000,5.13000,127400
11/03/2008,0000,4.91000,5.21000,4.91000,5.15000,156100
11/04/2008,0000,5.15000,5.27000,5.03000,5.15000,238300
11/05/2008,0000,5.20000,5.23000,5.00000,5.10000,182500
11/06/2008,0000,5.00000,5.10000,4.75000,5.10000,201300
11/07/2008,0000,4.98000,5.32000,4.95000,5.18000,236800
11/10/2008,0000,5.25000,5.45000,5.20000,5.45000,153800
11/11/2008,0000,5.45000,5.45000,5.20000,5.43000,190800
11/12/2008,0000,5.36000,5.50000,5.25000,5.50000,224700
11/13/2008,0000,5.40000,5.60000,5.20000,5.60000,213400
11/14/2008,0000,5.60000,5.95000,5.53000,5.95000,275200
11/17/2008,0000,5.85000,6.10000,5.85000,6.10000,309200
11/18/2008,0000,6.03000,6.40000,5.68000,5.80000,609300
11/19/2008,0000,5.47000,5.99000,5.45000,5.94000,523300
11/20/2008,0000,5.65000,6.00000,5.53000,5.53000,638000
11/21/2008,0000,5.15000,5.53000,5.15000,5.50000,309900
11/24/2008,0000,5.50000,5.50000,5.12000,5.20000,228500
11/25/2008,0000,5.19000,5.39000,5.08000,5.08000,95000
11/26/2008,0000,4.90000,5.29000,4.90000,5.28000,319700
11/27/2008,0000,5.20000,5.64000,5.20000,5.50000,745800
11/28/2008,0000,5.26000,5.59000,5.26000,5.43000,464500
12/01/2008,0000,5.47000,5.56000,5.32000,5.56000,277500
12/02/2008,0000,5.25000,5.46000,5.18000,5.30000,392900
12/03/2008,0000,5.18000,5.44000,5.18000,5.35000,341600
12/04/2008,0000,5.25000,5.35000,5.18000,5.35000,330300
12/05/2008,0000,5.35000,5.51000,5.20000,5.20000,144000
12/08/2008,0000,5.20000,5.34000,5.18000,5.30000,232200
12/09/2008,0000,5.30000,5.30000,5.20000,5.29000,97200
12/10/2008,0000,5.28000,5.34000,5.17000,5.29000,262400
12/11/2008,0000,5.28000,5.28000,5.01000,5.01000,85200
12/12/2008,0000,5.00000,5.11000,4.90000,4.91000,127400
12/15/2008,0000,4.92000,5.08000,4.80000,5.00000,97200
12/16/2008,0000,4.99000,5.00000,4.94000,4.95000,42900
12/17/2008,0000,4.97000,5.00000,4.87000,4.91000,48200
12/18/2008,0000,4.96000,5.02000,4.95000,5.00000,107800
12/19/2008,0000,4.95000,5.05000,4.90000,4.99000,101800
12/22/2008,0000,5.15000,5.15000,4.70000,4.95000,57300
12/23/2008,0000,5.00000,5.00000,4.75000,4.75000,9000
12/24/2008,0000,4.83000,4.94000,4.57000,4.67000,22600
12/25/2008,0000,4.65000,4.75000,4.63000,4.75000,15000
12/26/2008,0000,4.62000,4.83000,4.60000,4.82000,28600
12/29/2008,0000,4.54000,4.92000,4.50000,4.92000,26300
12/30/2008,0000,4.70000,4.92000,4.70000,4.78000,95700
12/31/2008,0000,4.90000,4.90000,4.74000,4.75000,49700
01/05/2009,0000,4.60000,4.92000,4.60000,4.92000,116100
01/06/2009,0000,4.91000,4.91000,4.74000,4.77000,60300
01/07/2009,0000,4.77000,4.77000,4.71000,4.72000,35400
01/08/2009,0000,4.65000,4.72000,4.55000,4.72000,39200
01/09/2009,0000,4.60000,4.71000,4.60000,4.62000,7500
01/12/2009,0000,4.62000,4.62000,4.46000,4.62000,20300
01/13/2009,0000,4.50000,4.62000,4.50000,4.60000,15000
01/14/2009,0000,4.55000,4.55000,4.44000,4.45000,53500
01/15/2009,0000,4.42000,4.50000,4.21000,4.21000,46000
01/16/2009,0000,4.27000,4.27000,4.10000,4.13000,57300
01/19/2009,0000,4.09000,4.37000,4.09000,4.12000,95000
01/20/2009,0000,4.13000,4.14000,4.02000,4.07000,39900
01/21/2009,0000,3.90000,4.00000,3.88000,3.97000,76100
02/02/2009,0000,4.00000,4.10000,3.70000,3.80000,138700
02/03/2009,0000,3.55000,3.79000,3.54000,3.77000,81400
02/04/2009,0000,3.77000,3.84000,3.73000,3.77000,85900
02/05/2009,0000,3.77000,3.81000,3.64000,3.64000,155300
02/06/2009,0000,3.67000,3.76000,3.62000,3.62000,101800
02/09/2009,0000,3.65000,3.80000,3.65000,3.76000,188500
02/10/2009,0000,3.72000,3.85000,3.70000,3.79000,79100
02/11/2009,0000,3.79000,3.79000,3.66000,3.74000,50500
02/12/2009,0000,3.81000,3.81000,3.66000,3.75000,51200
02/13/2009,0000,3.71000,3.78000,3.70000,3.78000,54200
02/16/2009,0000,3.78000,3.78000,3.70000,3.74000,98700
02/17/2009,0000,3.76000,4.00000,3.76000,4.00000,586700
02/18/2009,0000,4.03000,4.14000,3.85000,3.95000,534600
02/19/2009,0000,3.73000,3.91000,3.73000,3.78000,85200
02/20/2009,0000,3.75000,3.83000,3.75000,3.78000,80600
02/23/2009,0000,3.78000,3.81000,3.75000,3.80000,54200
02/24/2009,0000,3.78000,4.06000,3.61000,3.97000,860400
02/25/2009,0000,4.20000,4.20000,4.05000,4.15000,295600
02/26/2009,0000,4.12000,4.12000,4.01000,4.09000,130400
02/27/2009,0000,4.09000,4.35000,3.97000,4.13000,121400
03/02/2009,0000,4.11000,4.25000,4.01000,4.01000,110100
03/03/2009,0000,3.95000,4.10000,3.92000,4.10000,62500
03/04/2009,0000,4.16000,4.38000,4.15000,4.38000,749600
03/05/2009,0000,4.50000,4.68000,4.08000,4.21000,408700
03/06/2009,0000,4.14000,4.30000,4.10000,4.28000,184000
03/09/2009,0000,4.31000,4.57000,4.20000,4.57000,324200
03/10/2009,0000,4.72000,4.88000,4.57000,4.88000,498400
03/11/2009,0000,4.88000,5.12000,4.78000,4.80000,576900
03/12/2009,0000,4.81000,4.85000,4.68000,4.80000,148500
03/13/2009,0000,4.98000,4.98000,4.75000,4.80000,118400
03/16/2009,0000,4.80000,5.13000,4.80000,5.13000,1031600
03/17/2009,0000,5.10000,5.30000,4.81000,5.20000,948700
03/18/2009,0000,5.33000,5.33000,4.95000,5.10000,513500
03/19/2009,0000,5.10000,5.13000,4.92000,5.03000,384600
03/20/2009,0000,5.15000,5.15000,4.91000,5.00000,428300
03/23/2009,0000,5.14000,5.15000,4.84000,5.15000,654600
03/24/2009,0000,5.10000,5.40000,5.10000,5.12000,388300
03/25/2009,0000,5.13000,5.34000,5.00000,5.25000,558000
03/26/2009,0000,5.25000,5.52000,5.25000,5.50000,346900
03/27/2009,0000,5.60000,5.88000,5.57000,5.72000,437400
03/30/2009,0000,5.60000,5.60000,5.32000,5.50000,350600
03/31/2009,0000,5.45000,5.45000,5.33000,5.35000,160600
04/01/2009,0000,5.35000,5.72000,5.35000,5.65000,174200
04/02/2009,0000,5.65000,6.04000,5.52000,5.67000,1819700
04/03/2009,0000,5.80000,6.04000,5.67000,5.82000,223900
04/06/2009,0000,6.10000,6.10000,5.80000,5.90000,142500
04/07/2009,0000,5.82000,5.82000,5.70000,5.75000,145500
04/08/2009,0000,5.75000,6.00000,5.75000,5.89000,240500
04/09/2009,0000,5.90000,6.18000,5.90000,6.11000,434300
04/10/2009,0000,6.25000,6.35000,6.01000,6.30000,258600
04/13/2009,0000,6.30000,6.45000,6.01000,6.33000,344600
04/14/2009,0000,6.30000,6.43000,6.16000,6.26000,444900
04/15/2009,0000,6.37000,6.37000,6.00000,6.05000,278200
04/16/2009,0000,6.05000,6.47000,6.05000,6.32000,725400
04/17/2009,0000,6.31000,6.40000,6.00000,6.20000,737500
04/20/2009,0000,5.77000,6.40000,5.77000,6.20000,369500
04/21/2009,0000,5.98000,6.28000,5.98000,6.20000,136500
04/22/2009,0000,6.20000,6.30000,6.07000,6.20000,175700
04/23/2009,0000,6.12000,6.40000,6.11000,6.20000,123600
04/24/2009,0000,6.30000,6.34000,6.25000,6.25000,260100
04/27/2009,0000,6.25000,6.25000,6.00000,6.00000,186200
04/28/2009,0000,5.78000,6.04000,5.77000,5.91000,240500
04/29/2009,0000,5.90000,6.10000,5.90000,6.03000,276000
04/30/2009,0000,6.24000,6.42000,6.03000,6.40000,439600
05/04/2009,0000,6.45000,6.50000,6.26000,6.40000,516500
05/05/2009,0000,6.50000,6.50000,6.05000,6.20000,438100
05/06/2009,0000,6.05000,6.39000,6.05000,6.30000,462200
05/07/2009,0000,6.30000,6.36000,6.06000,6.30000,785000
05/08/2009,0000,6.23000,6.40000,6.12000,6.35000,355900
05/11/2009,0000,6.49000,6.49000,6.17000,6.22000,739000
05/12/2009,0000,6.19000,6.26000,5.87000,5.87000,390600
05/13/2009,0000,6.26000,6.26000,5.95000,6.02000,88200
05/14/2009,0000,6.01000,6.16000,6.00000,6.14000,203600
05/15/2009,0000,6.14000,6.25000,6.00000,6.08000,208900
05/18/2009,0000,6.08000,6.08000,5.90000,6.00000,168100
05/19/2009,0000,6.00000,6.16000,5.96000,6.05000,147800
05/20/2009,0000,6.07000,6.07000,5.92000,5.92000,153800
05/21/2009,0000,5.88000,5.99000,5.76000,5.78000,311400
05/22/2009,0000,5.76000,5.85000,5.65000,5.80000,190800
05/25/2009,0000,5.78000,5.98000,5.75000,5.75000,331000
05/26/2009,0000,5.75000,5.80000,5.67000,5.73000,88900
05/27/2009,0000,5.73000,5.78000,5.65000,5.65000,307600
06/01/2009,0000,5.67000,5.90000,5.67000,5.80000,386800
06/02/2009,0000,5.80000,5.82000,5.60000,5.70000,270700
06/03/2009,0000,5.70000,5.70000,5.40000,5.45000,113100
06/04/2009,0000,5.45000,5.60000,5.45000,5.50000,251800
06/05/2009,0000,5.52000,5.60000,5.44000,5.50000,183200
06/08/2009,0000,5.55000,5.58000,5.42000,5.42000,67800
06/09/2009,0000,5.40000,5.48000,5.25000,5.26000,109300
06/10/2009,0000,5.20000,5.35000,5.20000,5.30000,141700
06/11/2009,0000,5.28000,5.35000,5.12000,5.21000,204300
06/12/2009,0000,5.10000,5.19000,4.85000,4.90000,335500
06/15/2009,0000,4.80000,4.80000,4.62000,4.68000,233000
06/16/2009,0000,4.43000,4.59000,4.36000,4.44000,469000
06/17/2009,0000,4.46000,4.46000,4.16000,4.19000,235200
06/18/2009,0000,4.12000,4.15000,3.94000,4.15000,187000
06/19/2009,0000,4.15000,4.25000,4.08000,4.21000,108500
06/22/2009,0000,4.22000,4.24000,4.05000,4.23000,79100
06/23/2009,0000,4.18000,4.29000,4.16000,4.27000,123600
06/24/2009,0000,4.29000,4.30000,4.23000,4.30000,102500
06/25/2009,0000,4.30000,4.60000,4.25000,4.60000,326500
06/26/2009,0000,4.82000,4.89000,4.60000,4.70000,276700
06/29/2009,0000,4.68000,4.84000,4.50000,4.80000,128900
06/30/2009,0000,4.80000,4.80000,4.60000,4.78000,51200
07/01/2009,0000,4.61000,4.74000,4.51000,4.64000,61800
07/02/2009,0000,4.64000,4.80000,4.64000,4.70000,149300
07/03/2009,0000,4.66000,4.76000,4.66000,4.66000,82900
07/06/2009,0000,4.66000,4.70000,4.50000,4.68000,159100
07/07/2009,0000,4.52000,4.70000,4.52000,4.70000,198300
07/08/2009,0000,4.70000,5.02000,4.70000,5.02000,348400
07/09/2009,0000,5.16000,5.35000,5.01000,5.22000,310700
07/10/2009,0000,5.17000,5.25000,5.06000,5.19000,85200
07/13/2009,0000,5.19000,5.45000,5.00000,5.09000,153800
07/14/2009,0000,5.09000,5.15000,5.09000,5.15000,116800
07/15/2009,0000,5.09000,5.12000,5.02000,5.05000,157600
07/16/2009,0000,5.07000,5.14000,4.75000,4.95000,331000
07/17/2009,0000,4.92000,4.96000,4.70000,4.92000,156100
07/20/2009,0000,5.00000,5.00000,4.80000,4.92000,188500
07/21/2009,0000,4.83000,4.91000,4.70000,4.79000,283500
07/22/2009,0000,4.75000,4.87000,4.70000,4.80000,311400
07/23/2009,0000,4.80000,4.85000,4.72000,4.75000,130400
07/24/2009,0000,4.75000,4.84000,4.74000,4.74000,140200
07/27/2009,0000,4.74000,5.07000,4.74000,5.07000,549700
07/28/2009,0000,5.24000,5.42000,5.21000,5.42000,814400
07/29/2009,0000,5.50000,5.60000,5.23000,5.42000,394400
07/30/2009,0000,5.42000,5.42000,5.07000,5.37000,163600
07/31/2009,0000,5.36000,5.74000,5.36000,5.42000,314400
08/03/2009,0000,5.38000,5.41000,5.18000,5.38000,146300
08/04/2009,0000,5.32000,5.49000,5.32000,5.38000,118400
08/05/2009,0000,5.30000,5.38000,5.19000,5.27000,113100
08/06/2009,0000,5.20000,5.34000,5.20000,5.33000,136500
08/10/2009,0000,5.33000,5.40000,5.15000,5.29000,98700
08/11/2009,0000,5.20000,5.27000,5.13000,5.26000,158300
08/12/2009,0000,5.13000,5.27000,5.13000,5.19000,65600
08/13/2009,0000,5.19000,5.27000,5.19000,5.25000,178700
08/14/2009,0000,5.25000,5.61000,5.18000,5.61000,554300
08/17/2009,0000,5.61000,5.92000,5.50000,5.75000,519600
08/18/2009,0000,5.58000,5.74000,5.40000,5.63000,214100
08/19/2009,0000,5.79000,5.79000,5.53000,5.60000,125900
08/20/2009,0000,5.78000,5.78000,5.31000,5.60000,184700
08/21/2009,0000,5.58000,5.78000,5.40000,5.60000,204300
08/24/2009,0000,5.60000,5.70000,5.60000,5.70000,138700
08/25/2009,0000,5.69000,5.69000,5.52000,5.68000,58000
08/26/2009,0000,5.65000,5.75000,5.43000,5.60000,218700
08/27/2009,0000,5.43000,5.99000,5.40000,5.97000,855900
08/28/2009,0000,5.65000,5.80000,5.61000,5.62000,406400
08/31/2009,0000,5.70000,5.86000,5.65000,5.80000,459200
09/01/2009,0000,5.91000,5.94000,5.62000,5.90000,480300
09/02/2009,0000,5.79000,6.31000,5.78000,6.31000,910200
09/03/2009,0000,6.51000,6.75000,6.29000,6.75000,1029400
09/04/2009,0000,6.85000,7.15000,6.80000,7.10000,998400
09/07/2009,0000,7.10000,7.25000,6.80000,6.80000,671900
09/08/2009,0000,6.80000,6.99000,6.70000,6.81000,308400
09/09/2009,0000,6.38000,6.80000,6.34000,6.46000,853700
09/10/2009,0000,6.51000,6.51000,6.01000,6.33000,648500
09/11/2009,0000,6.22000,6.22000,5.89000,6.08000,606300
09/14/2009,0000,6.05000,6.19000,6.01000,6.10000,421500
09/15/2009,0000,6.10000,6.52000,6.00000,6.52000,1536900
09/16/2009,0000,6.69000,6.92000,6.55000,6.58000,2107000
10/06/2009,0000,9.33000,9.33000,9.33000,9.33000,384000
10/07/2009,0000,9.98000,9.98000,9.98000,9.98000,434000
10/08/2009,0000,10.65000,10.65000,9.29000,9.50000,2654000
10/09/2009,0000,9.01000,9.60000,9.01000,9.40000,738000
10/12/2009,0000,9.40000,9.60000,9.40000,9.43000,291000
10/13/2009,0000,9.15000,9.49000,9.06000,9.31000,480000
10/14/2009,0000,9.35000,9.54000,9.16000,9.40000,316000
10/15/2009,0000,9.38000,9.48000,9.20000,9.38000,256000
10/16/2009,0000,9.40000,9.65000,9.38000,9.46000,453000
10/19/2009,0000,9.50000,9.50000,9.22000,9.45000,254000
10/20/2009,0000,9.35000,9.59000,9.20000,9.44000,188000
10/21/2009,0000,9.40000,9.40000,9.23000,9.30000,193000
10/22/2009,0000,9.30000,9.40000,9.25000,9.34000,152000
10/23/2009,0000,9.34000,9.42000,9.20000,9.40000,358000
10/26/2009,0000,9.40000,9.44000,9.31000,9.40000,144000
10/27/2009,0000,9.35000,9.67000,9.30000,9.50000,271000
10/28/2009,0000,9.60000,9.65000,9.32000,9.48000,321000
10/29/2009,0000,9.38000,9.38000,9.10000,9.34000,118000
10/30/2009,0000,9.35000,9.59000,9.21000,9.45000,485000
11/02/2009,0000,9.45000,9.55000,9.30000,9.53000,392000
11/03/2009,0000,9.53000,9.53000,9.33000,9.46000,159000
11/04/2009,0000,9.48000,9.65000,9.48000,9.50000,266000
11/05/2009,0000,9.49000,9.58000,9.43000,9.45000,141000
11/06/2009,0000,9.50000,9.50000,9.42000,9.45000,250000
11/09/2009,0000,9.74000,9.74000,9.41000,9.48000,194000
11/10/2009,0000,9.40000,9.50000,9.31000,9.42000,221000
11/11/2009,0000,9.42000,9.50000,9.36000,9.40000,137000
11/12/2009,0000,9.40000,9.48000,9.31000,9.40000,125000
11/13/2009,0000,9.40000,9.40000,9.33000,9.40000,89000
11/16/2009,0000,9.40000,9.48000,9.33000,9.39000,159000
11/17/2009,0000,9.39000,9.40000,9.30000,9.30000,154000
11/18/2009,0000,9.33000,9.35000,9.25000,9.34000,175000
11/19/2009,0000,9.34000,9.34000,9.22000,9.34000,121000
11/20/2009,0000,9.32000,9.38000,9.12000,9.38000,119000
11/23/2009,0000,9.38000,9.38000,9.25000,9.28000,123000
11/24/2009,0000,9.28000,9.34000,9.10000,9.28000,332000
11/25/2009,0000,9.29000,9.92000,9.29000,9.92000,1848000
11/26/2009,0000,10.10000,10.60000,10.00000,10.60000,2789000
11/27/2009,0000,10.60000,11.30000,10.00000,11.30000,4233000
11/30/2009,0000,11.80000,11.85000,11.00000,11.40000,2268000
12/01/2009,0000,11.30000,11.30000,10.65000,10.65000,1581000
12/02/2009,0000,10.60000,10.95000,10.35000,10.40000,1014000
12/03/2009,0000,10.40000,10.50000,10.00000,10.40000,658000
12/04/2009,0000,10.50000,10.65000,10.20000,10.25000,500000
12/07/2009,0000,10.40000,10.95000,10.25000,10.95000,1005000
12/08/2009,0000,11.25000,11.40000,11.00000,11.30000,1399000
12/09/2009,0000,11.20000,11.40000,10.95000,11.30000,1018000
12/11/2009,0000,11.30000,11.70000,11.30000,11.70000,1230000
12/14/2009,0000,11.75000,11.90000,11.55000,11.85000,971000
12/15/2009,0000,11.95000,12.60000,11.80000,12.50000,1821000
12/16/2009,0000,12.55000,12.75000,11.80000,12.10000,3165000
12/17/2009,0000,12.05000,12.35000,11.50000,11.50000,1600000
12/18/2009,0000,11.40000,11.45000,11.00000,11.30000,1071000
12/21/2009,0000,11.30000,12.05000,11.30000,12.05000,2638000
12/22/2009,0000,12.50000,12.50000,12.10000,12.10000,1926000
12/23/2009,0000,12.20000,12.40000,11.80000,11.90000,1454000
12/25/2009,0000,12.65000,12.85000,12.40000,12.75000,3487000
12/25/2009,0000,12.65000,12.85000,12.40000,12.75000,3487000
12/28/2009,0000,13.00000,13.60000,13.00000,13.60000,6645000
12/29/2009,1230,13.90000,13.90000,13.15000,13.70000,7403866
