DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,9.18000,9.81000,9.18000,9.81000,738200
04/03/2007,0000,9.89000,10.00000,9.60000,9.60000,660600
04/04/2007,0000,9.90000,10.25000,9.60000,10.25000,919000
04/09/2007,0000,10.95000,10.95000,10.95000,10.95000,644300
04/10/2007,0000,11.70000,11.70000,11.70000,11.70000,548600
04/11/2007,0000,12.50000,12.50000,11.70000,11.85000,4318500
04/12/2007,0000,11.65000,12.00000,11.15000,11.45000,1266800
04/13/2007,0000,11.50000,11.70000,11.15000,11.15000,793200
04/16/2007,0000,12.50000,12.70000,12.00000,12.70000,2444200
04/17/2007,0000,12.60000,12.60000,11.85000,11.85000,1841100
04/18/2007,0000,11.85000,12.30000,11.50000,11.90000,792000
04/19/2007,0000,11.90000,12.20000,11.60000,11.70000,487900
04/20/2007,0000,11.90000,12.00000,11.55000,11.55000,548600
04/23/2007,0000,11.40000,12.30000,11.40000,12.00000,538600
04/24/2007,0000,11.80000,12.25000,11.70000,11.80000,451600
04/25/2007,0000,11.90000,12.00000,11.60000,11.60000,330300
04/26/2007,0000,11.70000,11.90000,11.40000,11.40000,310900
04/27/2007,0000,11.40000,11.85000,11.40000,11.45000,294600
04/30/2007,0000,11.45000,12.25000,11.45000,12.25000,1809200
05/02/2007,0000,12.65000,13.10000,12.65000,13.10000,1157300
05/03/2007,0000,14.00000,14.00000,13.00000,13.90000,5106700
05/04/2007,0000,13.85000,13.85000,13.05000,13.25000,1843000
05/07/2007,0000,13.60000,13.70000,12.85000,13.70000,1375600
05/08/2007,0000,13.70000,14.00000,13.30000,13.40000,1308100
05/09/2007,0000,13.90000,13.90000,13.25000,13.40000,1433200
05/10/2007,0000,13.40000,13.60000,13.00000,13.10000,1261800
05/11/2007,0000,13.15000,13.35000,12.80000,12.85000,750000
05/14/2007,0000,13.15000,13.25000,12.60000,12.65000,484800
05/15/2007,0000,12.60000,12.90000,12.55000,12.65000,352200
05/16/2007,0000,12.80000,13.05000,12.70000,12.80000,343400
05/17/2007,0000,12.95000,13.35000,12.85000,12.85000,462900
05/18/2007,0000,13.40000,13.40000,12.60000,13.15000,690600
05/21/2007,0000,13.20000,13.20000,12.75000,12.90000,653100
05/22/2007,0000,12.90000,13.70000,12.90000,13.30000,1700300
05/23/2007,0000,13.20000,13.20000,13.00000,13.05000,618000
05/24/2007,0000,12.85000,13.00000,12.80000,12.85000,497300
05/25/2007,0000,12.70000,13.40000,12.65000,12.85000,639900
05/28/2007,0000,13.00000,13.00000,12.50000,12.90000,515400
05/29/2007,0000,12.80000,12.95000,12.65000,12.65000,265200
05/30/2007,0000,12.70000,12.80000,12.20000,12.75000,445400
05/31/2007,0000,12.90000,13.15000,12.80000,13.10000,635600
06/01/2007,0000,13.30000,13.40000,12.95000,13.00000,614300
06/04/2007,0000,13.40000,13.40000,12.85000,12.90000,377800
06/05/2007,0000,12.90000,13.10000,12.80000,12.80000,387200
06/06/2007,0000,12.80000,12.95000,12.20000,12.30000,502900
06/07/2007,0000,12.30000,12.85000,12.30000,12.70000,364000
06/08/2007,0000,12.95000,13.30000,12.80000,13.00000,1034700
06/11/2007,0000,13.30000,13.30000,12.65000,12.70000,844500
06/12/2007,0000,12.80000,13.00000,12.70000,12.75000,566700
06/13/2007,0000,12.30000,12.90000,12.30000,12.50000,398500
06/14/2007,0000,12.50000,13.35000,12.40000,13.35000,1894300
06/15/2007,0000,14.25000,14.25000,14.25000,14.25000,4394800
06/20/2007,0000,15.20000,15.20000,14.30000,14.35000,5313200
06/21/2007,0000,14.35000,15.00000,14.25000,14.70000,1819800
06/22/2007,0000,15.00000,15.00000,14.30000,14.45000,1679700
06/25/2007,0000,14.55000,15.50000,14.50000,15.50000,2949700
06/26/2007,0000,15.35000,15.35000,14.50000,14.80000,2123900
06/27/2007,0000,14.30000,14.95000,14.30000,14.50000,830700
06/28/2007,0000,14.50000,14.70000,14.10000,14.15000,1340000
06/29/2007,0000,14.30000,15.10000,14.20000,15.10000,1517000
07/02/2007,0000,15.50000,15.50000,14.70000,14.70000,1564000
07/03/2007,0000,14.70000,14.90000,14.50000,14.85000,990300
07/04/2007,0000,15.15000,15.15000,14.60000,14.60000,959000
07/05/2007,0000,14.80000,14.80000,14.30000,14.50000,1119100
07/06/2007,0000,14.50000,14.90000,14.50000,14.50000,943400
07/09/2007,0000,14.90000,14.95000,14.60000,14.60000,1206700
07/10/2007,0000,14.60000,15.60000,14.60000,15.60000,2869000
07/11/2007,0000,15.80000,16.65000,15.60000,16.65000,4078900
07/12/2007,0000,17.20000,17.50000,16.70000,16.80000,3373200
07/13/2007,0000,17.00000,17.00000,15.80000,16.00000,1985000
07/16/2007,0000,16.20000,16.40000,14.90000,14.90000,1408800
07/17/2007,0000,15.20000,15.50000,15.10000,15.40000,1117300
07/18/2007,0000,15.20000,15.60000,15.00000,15.10000,1316800
07/19/2007,0000,15.10000,16.15000,15.10000,16.15000,1354400
07/20/2007,0000,17.25000,17.25000,17.25000,17.25000,1297400
07/23/2007,0000,18.45000,18.45000,18.45000,18.45000,1305000
07/24/2007,0000,19.70000,19.70000,19.70000,19.70000,831400
07/25/2007,0000,21.05000,21.05000,20.00000,21.05000,9235700
07/26/2007,0000,22.50000,22.50000,21.05000,22.00000,6299100
07/27/2007,0000,20.50000,21.45000,20.50000,20.50000,3977500
07/30/2007,0000,19.10000,20.50000,19.10000,19.10000,2344700
07/31/2007,0000,19.30000,19.65000,19.10000,19.20000,1662800
08/01/2007,0000,19.50000,20.50000,19.50000,20.30000,2680000
08/02/2007,0000,20.80000,21.30000,18.90000,19.65000,2279600
08/03/2007,0000,19.80000,20.30000,19.80000,20.00000,1240500
08/06/2007,0000,19.60000,19.90000,18.60000,18.90000,1022800
08/07/2007,0000,20.00000,20.00000,18.80000,18.80000,784500
08/08/2007,0000,19.00000,19.50000,19.00000,19.50000,683100
08/09/2007,0000,20.50000,20.85000,19.80000,20.85000,2601800
08/10/2007,0000,19.60000,20.30000,19.40000,20.15000,1896100
08/13/2007,0000,20.70000,20.75000,19.85000,19.85000,822000
08/14/2007,0000,19.90000,20.20000,19.60000,20.00000,658700
08/15/2007,0000,20.00000,20.00000,18.60000,18.65000,1195500
08/16/2007,0000,17.40000,17.95000,17.35000,17.35000,691200
08/17/2007,0000,16.30000,17.10000,16.15000,16.15000,752500
08/20/2007,0000,16.90000,17.25000,16.55000,17.25000,582400
08/21/2007,0000,18.45000,18.45000,17.80000,18.20000,1361300
08/22/2007,0000,17.90000,19.20000,17.90000,18.40000,782000
08/23/2007,0000,18.50000,19.00000,18.50000,18.70000,300200
08/24/2007,0000,18.00000,18.60000,18.00000,18.15000,268300
08/27/2007,0000,18.40000,18.75000,17.75000,17.75000,277100
08/28/2007,0000,17.60000,17.80000,17.20000,17.50000,250800
08/29/2007,0000,16.60000,17.00000,16.60000,17.00000,275200
08/30/2007,0000,17.35000,17.70000,17.20000,17.35000,271500
08/31/2007,0000,18.30000,18.55000,18.30000,18.55000,339000
09/03/2007,0000,19.80000,19.80000,19.00000,19.15000,1122900
09/04/2007,0000,19.25000,19.25000,18.00000,18.50000,405300
09/05/2007,0000,18.75000,19.00000,18.30000,18.30000,354700
09/06/2007,0000,17.50000,18.25000,17.50000,18.20000,215800
09/07/2007,0000,18.50000,18.70000,18.15000,18.40000,214500
09/10/2007,0000,17.90000,18.10000,17.60000,17.80000,312800
09/11/2007,0000,17.95000,18.25000,17.85000,18.10000,270200
09/12/2007,0000,18.25000,18.45000,17.80000,17.80000,451600
09/13/2007,0000,18.00000,19.00000,17.65000,19.00000,777600
09/14/2007,0000,20.30000,20.30000,20.00000,20.30000,4031900
09/17/2007,0000,20.45000,20.45000,19.30000,19.80000,2101300
09/19/2007,0000,20.35000,20.35000,18.50000,18.65000,1042200
09/20/2007,0000,18.70000,19.10000,18.20000,18.50000,860200
09/21/2007,0000,18.50000,18.80000,18.25000,18.70000,449100
09/26/2007,0000,18.80000,19.05000,18.50000,18.95000,506700
09/27/2007,0000,19.00000,19.30000,18.95000,19.30000,576100
09/28/2007,0000,19.50000,19.50000,18.85000,19.00000,471000
10/01/2007,0000,19.50000,19.50000,18.80000,19.00000,371600
10/02/2007,0000,19.30000,19.30000,18.70000,18.80000,350900
10/03/2007,0000,18.80000,19.00000,18.50000,18.70000,471000
10/04/2007,0000,18.65000,18.80000,18.40000,18.80000,369700
10/05/2007,0000,18.95000,18.95000,18.45000,18.70000,287700
10/08/2007,0000,18.80000,18.80000,18.00000,18.45000,442200
10/09/2007,0000,18.60000,18.80000,18.00000,18.05000,502300
10/11/2007,0000,18.50000,18.50000,18.10000,18.40000,397800
10/12/2007,0000,18.30000,18.40000,18.00000,18.00000,326500
10/15/2007,0000,18.00000,18.30000,17.70000,17.80000,308400
10/16/2007,0000,17.80000,18.10000,17.60000,17.95000,231400
10/17/2007,0000,17.70000,17.95000,17.65000,17.65000,282700
10/18/2007,0000,17.90000,18.30000,17.70000,18.20000,394100
10/19/2007,0000,17.80000,18.00000,17.55000,18.00000,277100
10/22/2007,0000,17.50000,17.50000,17.00000,17.50000,350300
10/23/2007,0000,17.55000,17.55000,17.00000,17.30000,404100
10/24/2007,0000,17.40000,18.45000,17.30000,17.80000,523600
10/25/2007,0000,18.00000,18.00000,17.30000,17.70000,232000
10/26/2007,0000,17.50000,18.85000,17.50000,18.20000,994000
10/29/2007,0000,18.80000,18.80000,18.40000,18.70000,1098500
10/30/2007,0000,18.50000,19.05000,18.10000,19.05000,1045300
10/31/2007,0000,18.95000,19.10000,18.40000,18.55000,807000
11/01/2007,0000,18.60000,18.70000,17.30000,17.35000,1094100
11/02/2007,0000,17.00000,17.00000,16.15000,16.45000,876400
11/05/2007,0000,16.45000,16.60000,15.50000,15.85000,521100
11/06/2007,0000,16.40000,16.40000,15.85000,16.20000,255800
11/07/2007,0000,16.70000,16.70000,16.00000,16.00000,287100
11/08/2007,0000,15.20000,15.30000,14.90000,14.90000,482900
11/09/2007,0000,14.90000,14.90000,13.90000,13.90000,491700
11/12/2007,0000,13.50000,13.50000,12.95000,12.95000,279600
11/13/2007,0000,12.80000,12.80000,12.05000,12.45000,444100
11/14/2007,0000,13.10000,13.30000,12.60000,13.30000,397800
11/15/2007,0000,13.20000,13.20000,12.80000,12.90000,209500
11/16/2007,0000,12.55000,13.00000,12.10000,13.00000,170700
11/19/2007,0000,13.00000,13.90000,13.00000,13.60000,442900
11/20/2007,0000,13.00000,13.70000,13.00000,13.60000,351500
11/21/2007,0000,13.60000,14.20000,13.60000,13.70000,209500
11/22/2007,0000,13.90000,13.90000,13.45000,13.50000,175700
11/23/2007,0000,13.70000,13.80000,13.00000,13.80000,113800
11/26/2007,0000,13.20000,13.75000,13.20000,13.35000,70000
11/27/2007,0000,13.05000,13.50000,12.60000,13.20000,108800
11/28/2007,0000,13.00000,13.20000,12.60000,12.60000,78200
11/29/2007,0000,13.00000,13.05000,12.70000,12.80000,129400
11/30/2007,0000,12.80000,13.00000,12.80000,12.90000,110700
12/03/2007,0000,12.95000,13.20000,12.60000,13.20000,126300
12/04/2007,0000,12.90000,13.10000,12.85000,13.05000,58800
12/05/2007,0000,13.05000,13.90000,12.90000,13.40000,267700
12/06/2007,0000,13.50000,13.60000,13.00000,13.10000,158200
12/07/2007,0000,13.10000,13.35000,12.80000,12.80000,198300
12/10/2007,0000,12.50000,12.60000,12.00000,12.00000,443500
12/11/2007,0000,12.10000,12.25000,11.60000,11.75000,230200
12/12/2007,0000,11.30000,11.75000,11.30000,11.45000,157000
12/13/2007,0000,11.40000,11.60000,11.00000,11.00000,190100
12/14/2007,0000,10.70000,10.90000,10.25000,10.35000,229500
12/17/2007,0000,10.00000,10.50000,9.63000,9.68000,222700
12/18/2007,0000,9.50000,9.50000,9.02000,9.10000,183900
12/19/2007,0000,9.12000,9.60000,9.12000,9.60000,142000
12/20/2007,0000,9.65000,9.65000,9.02000,9.10000,93800
12/21/2007,0000,9.03000,9.18000,8.90000,8.91000,187600
12/24/2007,0000,9.18000,9.38000,9.00000,9.20000,135700
12/25/2007,0000,9.30000,9.84000,9.19000,9.84000,253300
12/26/2007,0000,9.84000,10.50000,9.84000,10.50000,327800
12/27/2007,0000,11.20000,11.20000,10.70000,10.85000,559900
12/28/2007,0000,10.50000,11.40000,10.40000,10.95000,247100
12/31/2007,0000,10.80000,11.35000,10.80000,11.25000,150700
01/02/2008,0000,11.50000,11.50000,11.00000,11.00000,215800
01/03/2008,0000,10.50000,10.75000,10.40000,10.60000,138800
01/04/2008,0000,10.60000,10.95000,10.40000,10.60000,153200
01/07/2008,0000,10.25000,10.25000,9.87000,9.87000,123200
01/08/2008,0000,10.10000,10.20000,9.90000,9.90000,123200
01/09/2008,0000,9.83000,10.10000,9.82000,9.83000,109400
01/10/2008,0000,10.10000,10.20000,9.85000,9.90000,148800
01/11/2008,0000,10.20000,10.20000,9.96000,10.00000,107600
01/14/2008,0000,10.10000,10.20000,9.86000,9.86000,88800
01/15/2008,0000,10.00000,10.20000,9.92000,9.95000,295200
01/16/2008,0000,10.20000,10.20000,9.60000,9.60000,249600
01/17/2008,0000,9.70000,10.00000,9.40000,9.72000,114400
01/18/2008,0000,9.60000,9.89000,9.60000,9.87000,84400
01/21/2008,0000,9.87000,9.97000,9.61000,9.61000,78200
01/22/2008,0000,8.94000,9.48000,8.94000,8.94000,223300
01/23/2008,0000,9.25000,9.25000,8.32000,8.32000,156400
01/24/2008,0000,8.60000,8.60000,8.15000,8.22000,128800
01/25/2008,0000,8.30000,8.58000,8.27000,8.43000,127600
01/28/2008,0000,8.35000,8.35000,8.00000,8.02000,70000
01/29/2008,0000,8.10000,8.10000,7.80000,8.05000,107600
01/30/2008,0000,8.10000,8.17000,7.82000,7.90000,111300
01/31/2008,0000,7.90000,8.00000,7.70000,7.80000,121900
02/01/2008,0000,7.87000,8.20000,7.80000,7.95000,116300
02/12/2008,0000,7.95000,8.00000,7.84000,7.98000,66900
02/13/2008,0000,7.98000,8.00000,7.80000,7.85000,76300
02/14/2008,0000,8.39000,8.39000,8.18000,8.38000,118800
02/15/2008,0000,8.00000,8.28000,8.00000,8.12000,127600
02/18/2008,0000,8.00000,8.66000,8.00000,8.66000,170700
02/19/2008,0000,8.60000,8.60000,8.35000,8.50000,169500
02/20/2008,0000,8.30000,9.05000,8.30000,8.61000,213300
02/21/2008,0000,8.82000,9.21000,8.82000,9.21000,213300
02/22/2008,0000,9.40000,9.85000,9.40000,9.85000,265800
02/25/2008,0000,10.50000,10.50000,10.00000,10.05000,707500
02/26/2008,0000,10.05000,10.35000,9.65000,9.80000,341500
02/27/2008,0000,9.90000,10.10000,9.70000,10.05000,196400
02/29/2008,0000,10.15000,10.15000,9.81000,10.00000,105700
03/03/2008,0000,9.83000,9.90000,9.60000,9.69000,176400
03/04/2008,0000,9.70000,10.15000,9.70000,10.10000,226400
03/05/2008,0000,9.90000,10.10000,9.90000,10.00000,157000
03/06/2008,0000,10.05000,10.50000,10.05000,10.30000,310200
03/07/2008,0000,10.05000,10.70000,10.00000,10.40000,367200
03/10/2008,0000,10.40000,10.40000,10.00000,10.00000,217700
03/11/2008,0000,9.80000,9.90000,9.32000,9.70000,170100
03/12/2008,0000,9.80000,10.00000,9.65000,9.81000,191400
03/13/2008,0000,9.90000,9.90000,9.60000,9.60000,111900
03/14/2008,0000,9.70000,9.80000,9.40000,9.40000,206400
03/17/2008,0000,9.20000,9.20000,8.94000,9.00000,143200
03/18/2008,0000,9.10000,9.34000,9.10000,9.14000,70600
03/19/2008,0000,9.14000,9.50000,9.08000,9.09000,147000
03/20/2008,0000,9.09000,9.30000,9.00000,9.20000,171400
03/21/2008,0000,9.10000,9.72000,9.10000,9.52000,314000
03/24/2008,0000,10.10000,10.15000,9.62000,9.80000,258900
03/25/2008,0000,10.00000,10.00000,9.70000,9.82000,95000
03/26/2008,0000,9.82000,9.82000,9.65000,9.79000,163200
03/27/2008,0000,9.60000,9.76000,9.43000,9.62000,138200
03/28/2008,0000,9.48000,9.64000,9.40000,9.55000,180700
03/31/2008,0000,9.50000,9.71000,9.41000,9.57000,120700
04/01/2008,0000,9.57000,9.65000,9.43000,9.47000,99400
04/02/2008,0000,9.60000,9.70000,9.50000,9.65000,152000
04/03/2008,0000,9.65000,9.75000,9.60000,9.70000,142000
04/07/2008,0000,9.80000,9.95000,9.52000,9.80000,183900
04/08/2008,0000,9.80000,9.87000,9.66000,9.66000,181400
04/09/2008,0000,9.70000,9.74000,9.56000,9.60000,194500
04/10/2008,0000,9.77000,9.77000,9.60000,9.70000,134500
04/11/2008,0000,9.79000,9.79000,9.65000,9.70000,205100
04/14/2008,0000,9.70000,9.78000,9.43000,9.47000,110100
04/15/2008,0000,9.43000,9.50000,9.41000,9.41000,244600
04/16/2008,0000,9.41000,9.60000,9.41000,9.60000,139500
04/17/2008,0000,9.75000,10.25000,9.66000,10.25000,734400
04/18/2008,0000,10.60000,10.70000,10.20000,10.30000,749400
04/21/2008,0000,10.60000,10.60000,10.00000,10.15000,365300
04/22/2008,0000,10.15000,10.15000,10.00000,10.05000,196400
04/23/2008,0000,10.10000,10.25000,10.00000,10.20000,194500
04/24/2008,0000,10.20000,10.25000,10.00000,10.00000,170100
04/25/2008,0000,10.00000,10.20000,9.85000,9.90000,230800
04/28/2008,0000,10.00000,10.10000,9.75000,9.75000,142000
04/29/2008,0000,9.75000,9.90000,9.60000,9.75000,136300
04/30/2008,0000,9.70000,9.85000,9.61000,9.70000,98800
05/02/2008,0000,9.65000,9.66000,9.30000,9.50000,189500
05/05/2008,0000,9.40000,9.40000,9.03000,9.03000,152000
05/06/2008,0000,9.00000,9.00000,8.80000,8.88000,140100
05/07/2008,0000,8.82000,9.05000,8.82000,8.88000,168900
05/08/2008,0000,8.87000,8.90000,8.81000,8.90000,82500
05/09/2008,0000,8.90000,8.90000,8.53000,8.60000,164500
05/12/2008,0000,9.20000,9.20000,9.20000,9.20000,126300
05/13/2008,0000,9.84000,9.84000,9.84000,9.84000,142000
05/14/2008,0000,10.50000,10.50000,10.00000,10.15000,1246100
05/15/2008,0000,9.80000,9.98000,9.71000,9.71000,423500
05/16/2008,0000,9.60000,9.98000,9.55000,9.82000,309600
05/19/2008,0000,9.90000,9.90000,9.50000,9.52000,332100
05/20/2008,0000,9.61000,9.80000,9.55000,9.55000,188300
05/21/2008,0000,9.51000,9.55000,9.45000,9.49000,124400
05/22/2008,0000,9.52000,9.52000,9.21000,9.28000,178900
05/23/2008,0000,9.30000,9.50000,9.30000,9.40000,117600
05/26/2008,0000,9.40000,9.40000,9.00000,9.01000,155700
05/27/2008,0000,9.03000,9.05000,8.90000,8.91000,103800
05/28/2008,0000,9.00000,9.15000,8.61000,8.61000,100700
05/29/2008,0000,8.64000,9.18000,8.64000,9.17000,178900
05/30/2008,0000,9.30000,9.58000,8.80000,8.88000,128200
06/02/2008,0000,8.88000,9.18000,8.88000,8.90000,64400
06/03/2008,0000,9.05000,9.14000,8.70000,8.75000,85700
06/04/2008,0000,8.75000,8.94000,8.58000,8.94000,69400
06/05/2008,0000,8.88000,9.05000,8.65000,8.95000,67500
06/06/2008,0000,8.98000,8.98000,8.81000,8.90000,177000
06/09/2008,0000,8.53000,8.80000,8.50000,8.73000,78800
06/10/2008,0000,8.78000,8.85000,8.55000,8.55000,89400
06/11/2008,0000,8.55000,8.56000,7.99000,8.02000,242700
06/12/2008,0000,8.00000,8.00000,7.70000,7.70000,101900
06/13/2008,0000,7.79000,8.23000,7.55000,7.65000,91300
06/16/2008,0000,8.18000,8.18000,7.97000,8.18000,154500
06/17/2008,0000,8.18000,8.25000,7.81000,7.97000,41900
06/18/2008,0000,7.57000,8.25000,7.57000,7.97000,58800
06/19/2008,0000,7.78000,7.85000,7.62000,7.68000,90700
06/20/2008,0000,7.68000,7.78000,7.65000,7.65000,41200
06/23/2008,0000,7.56000,7.56000,7.12000,7.21000,66300
06/24/2008,0000,7.26000,7.35000,6.80000,6.80000,60600
06/25/2008,0000,6.90000,6.98000,6.61000,6.87000,58100
06/26/2008,0000,6.91000,7.19000,6.87000,7.14000,120700
06/27/2008,0000,7.00000,7.09000,6.66000,6.80000,160700
06/30/2008,0000,6.83000,6.98000,6.51000,6.51000,85000
07/01/2008,0000,6.55000,6.78000,6.50000,6.50000,132600
07/02/2008,0000,6.55000,6.93000,6.55000,6.90000,92500
07/03/2008,0000,6.75000,7.10000,6.61000,7.10000,116300
07/04/2008,0000,7.00000,7.00000,6.70000,6.75000,122600
07/07/2008,0000,6.75000,6.80000,6.60000,6.77000,57500
07/08/2008,0000,6.64000,6.68000,6.55000,6.55000,108200
07/09/2008,0000,6.55000,6.71000,6.52000,6.60000,53100
07/10/2008,0000,6.58000,6.60000,6.34000,6.60000,116300
07/11/2008,0000,6.43000,6.57000,6.37000,6.52000,93800
07/14/2008,0000,6.47000,6.50000,6.41000,6.43000,37500
07/15/2008,0000,6.41000,6.41000,6.04000,6.04000,106300
07/16/2008,0000,6.04000,6.06000,5.62000,5.62000,207600
07/17/2008,0000,5.62000,5.62000,5.36000,5.61000,163200
07/18/2008,0000,5.99000,5.99000,5.22000,5.49000,157600
07/21/2008,0000,5.30000,5.55000,5.11000,5.49000,158200
07/22/2008,0000,5.22000,5.50000,5.13000,5.50000,149500
07/23/2008,0000,5.25000,5.88000,5.25000,5.88000,203900
07/24/2008,0000,6.29000,6.29000,5.88000,6.15000,165700
07/25/2008,0000,5.72000,6.10000,5.72000,5.95000,57500
07/29/2008,0000,5.74000,5.85000,5.60000,5.80000,45000
07/30/2008,0000,5.80000,5.90000,5.70000,5.70000,54400
07/31/2008,0000,5.73000,5.94000,5.65000,5.85000,76900
08/01/2008,0000,5.63000,5.63000,5.45000,5.51000,95000
08/04/2008,0000,5.50000,5.50000,5.30000,5.33000,110100
08/05/2008,0000,5.01000,5.20000,5.01000,5.19000,93800
08/06/2008,0000,5.45000,5.45000,5.25000,5.40000,41200
08/07/2008,0000,5.46000,5.46000,5.21000,5.39000,55000
08/08/2008,0000,5.24000,5.65000,5.24000,5.61000,105700
08/11/2008,0000,5.75000,5.75000,5.42000,5.50000,23700
08/12/2008,0000,5.80000,5.80000,5.52000,5.60000,81300
08/13/2008,0000,5.58000,5.59000,5.46000,5.56000,83200
08/14/2008,0000,5.40000,5.80000,5.36000,5.80000,225200
08/15/2008,0000,5.67000,5.70000,5.56000,5.56000,33700
08/18/2008,0000,5.56000,5.65000,5.40000,5.40000,28700
08/19/2008,0000,5.43000,5.45000,5.23000,5.25000,25000
08/20/2008,0000,5.25000,5.36000,5.02000,5.30000,53800
08/21/2008,0000,5.11000,5.33000,5.11000,5.14000,47500
08/22/2008,0000,5.18000,5.24000,5.01000,5.24000,110700
08/25/2008,0000,5.24000,5.32000,5.24000,5.25000,33700
08/26/2008,0000,5.31000,5.39000,5.25000,5.37000,31900
08/27/2008,0000,5.35000,5.37000,5.25000,5.34000,66900
08/28/2008,0000,5.34000,5.34000,5.25000,5.33000,23700
08/29/2008,0000,5.33000,5.33000,5.08000,5.14000,103200
09/01/2008,0000,5.14000,5.20000,5.01000,5.10000,115100
09/02/2008,0000,5.17000,5.17000,4.99000,5.10000,210800
09/03/2008,0000,5.01000,5.10000,4.77000,5.10000,97500
09/04/2008,0000,5.08000,5.10000,4.75000,5.00000,91900
09/05/2008,0000,4.65000,5.00000,4.65000,5.00000,286500
09/08/2008,0000,5.00000,5.35000,4.65000,5.31000,244600
09/09/2008,0000,5.02000,5.20000,4.96000,5.20000,80000
09/10/2008,0000,5.01000,5.15000,4.86000,5.15000,48100
09/11/2008,0000,5.15000,5.15000,4.79000,4.99000,217700
09/12/2008,0000,4.95000,4.95000,4.72000,4.75000,48700
09/15/2008,0000,4.42000,4.80000,4.42000,4.80000,146300
09/16/2008,0000,4.50000,4.58000,4.47000,4.58000,147600
09/17/2008,0000,4.60000,4.67000,4.26000,4.26000,63800
09/18/2008,0000,4.01000,4.01000,3.97000,3.97000,147600
09/19/2008,0000,4.10000,4.24000,4.10000,4.22000,90000
09/22/2008,0000,4.39000,4.39000,4.14000,4.35000,85000
09/23/2008,0000,4.16000,4.38000,4.16000,4.38000,70000
09/24/2008,0000,4.36000,4.68000,4.20000,4.67000,252100
09/25/2008,0000,4.65000,4.72000,4.37000,4.65000,208300
09/26/2008,0000,4.65000,4.65000,4.38000,4.57000,176400
09/30/2008,0000,4.26000,4.45000,4.26000,4.41000,226400
10/01/2008,0000,4.55000,4.55000,4.20000,4.52000,325900
10/02/2008,0000,4.30000,4.50000,4.23000,4.38000,132600
10/03/2008,0000,4.08000,4.28000,4.08000,4.20000,869500
10/06/2008,0000,4.27000,4.27000,4.06000,4.17000,150100
10/07/2008,0000,4.00000,4.22000,4.00000,4.19000,320300
10/08/2008,0000,4.00000,4.11000,4.00000,4.09000,225200
10/09/2008,0000,4.07000,4.16000,4.00000,4.09000,207600
10/13/2008,0000,3.95000,4.10000,3.95000,4.06000,279000
10/14/2008,0000,4.28000,4.28000,4.10000,4.24000,1367500
10/15/2008,0000,4.25000,4.25000,4.11000,4.17000,63100
10/16/2008,0000,4.03000,4.11000,4.03000,4.03000,31900
10/17/2008,0000,4.15000,4.15000,4.00000,4.00000,132600
10/20/2008,0000,4.00000,4.05000,4.00000,4.01000,223900
10/21/2008,0000,4.01000,4.06000,4.00000,4.01000,72500
10/22/2008,0000,4.06000,4.06000,4.00000,4.00000,109400
10/23/2008,0000,4.00000,4.01000,4.00000,4.00000,240800
10/24/2008,0000,4.00000,4.05000,4.00000,4.00000,173200
10/27/2008,0000,4.00000,4.05000,4.00000,4.00000,201400
10/28/2008,0000,4.00000,4.20000,4.00000,4.20000,250200
10/29/2008,0000,4.20000,4.32000,4.00000,4.00000,191400
10/30/2008,0000,4.01000,4.16000,4.00000,4.13000,94400
10/31/2008,0000,4.10000,4.11000,4.00000,4.00000,217700
11/03/2008,0000,4.00000,4.16000,4.00000,4.16000,197600
11/04/2008,0000,4.16000,4.16000,4.02000,4.02000,93800
11/05/2008,0000,4.12000,4.12000,4.00000,4.01000,120100
11/06/2008,0000,4.00000,4.03000,4.00000,4.01000,200800
11/07/2008,0000,4.00000,4.10000,4.00000,4.10000,1338100
11/10/2008,0000,4.20000,4.20000,4.00000,4.09000,387200
11/11/2008,0000,4.12000,4.12000,4.00000,4.10000,102500
11/12/2008,0000,4.05000,4.05000,4.01000,4.02000,45000
11/13/2008,0000,4.00000,4.00000,3.74000,4.00000,243900
11/14/2008,0000,4.00000,4.08000,4.00000,4.00000,252100
11/17/2008,0000,4.00000,4.04000,4.00000,4.00000,180700
11/18/2008,0000,4.00000,4.02000,4.00000,4.00000,140100
11/19/2008,0000,4.00000,4.07000,4.00000,4.07000,165100
11/20/2008,0000,4.00000,4.01000,4.00000,4.00000,195800
11/21/2008,0000,4.00000,4.19000,4.00000,4.19000,104400
11/24/2008,0000,4.16000,4.16000,4.00000,4.00000,126300
11/25/2008,0000,4.08000,4.08000,4.00000,4.00000,91300
11/26/2008,0000,4.05000,4.06000,4.00000,4.00000,65600
11/27/2008,0000,4.09000,4.09000,4.00000,4.02000,55000
11/28/2008,0000,4.05000,4.06000,4.00000,4.00000,146300
12/01/2008,0000,4.00000,4.06000,4.00000,4.00000,128200
12/02/2008,0000,4.00000,4.04000,4.00000,4.00000,101300
12/03/2008,0000,4.04000,4.05000,4.00000,4.01000,121300
12/04/2008,0000,4.05000,4.05000,3.78000,3.90000,65600
12/05/2008,0000,3.65000,3.74000,3.63000,3.63000,106900
12/08/2008,0000,3.38000,3.62000,3.38000,3.49000,232700
12/09/2008,0000,3.72000,3.72000,3.33000,3.33000,91900
12/10/2008,0000,3.11000,3.35000,3.11000,3.25000,330900
12/11/2008,0000,3.21000,3.30000,3.21000,3.25000,121300
12/12/2008,0000,3.47000,3.47000,3.40000,3.47000,377800
12/15/2008,0000,3.47000,3.50000,3.26000,3.39000,255800
12/16/2008,0000,3.40000,3.40000,3.25000,3.30000,121900
12/17/2008,0000,3.38000,3.38000,3.20000,3.25000,133200
12/18/2008,0000,3.26000,3.27000,3.15000,3.21000,86300
12/19/2008,0000,3.16000,3.21000,3.13000,3.20000,88800
12/22/2008,0000,3.20000,3.24000,3.13000,3.14000,66300
12/23/2008,0000,3.13000,3.13000,2.93000,2.93000,83200
12/24/2008,0000,2.73000,3.00000,2.73000,3.00000,285800
12/25/2008,0000,3.08000,3.08000,2.90000,2.99000,120700
12/26/2008,0000,2.96000,2.96000,2.79000,2.92000,226400
12/29/2008,0000,2.88000,2.88000,2.75000,2.87000,158900
12/30/2008,0000,2.80000,2.99000,2.80000,2.96000,77500
12/31/2008,0000,3.03000,3.10000,2.96000,3.04000,158200
01/05/2009,0000,3.09000,3.09000,2.93000,3.03000,90700
01/06/2009,0000,3.01000,3.05000,3.00000,3.00000,83200
01/07/2009,0000,3.08000,3.08000,3.00000,3.00000,100700
01/08/2009,0000,3.00000,3.00000,2.88000,2.88000,58100
01/09/2009,0000,2.98000,3.00000,2.77000,3.00000,60600
01/12/2009,0000,3.03000,3.08000,3.00000,3.08000,185800
01/13/2009,0000,3.14000,3.14000,3.01000,3.08000,292700
01/14/2009,0000,3.11000,3.29000,3.11000,3.29000,268300
01/15/2009,0000,3.40000,3.52000,3.35000,3.52000,387200
01/16/2009,0000,3.76000,3.76000,3.76000,3.76000,82500
01/19/2009,0000,4.30000,4.30000,3.74000,3.78000,741900
01/20/2009,0000,3.55000,3.80000,3.55000,3.58000,179500
01/21/2009,0000,3.42000,3.56000,3.33000,3.33000,178200
02/02/2009,0000,3.33000,3.48000,3.10000,3.12000,198300
02/03/2009,0000,3.12000,3.26000,3.10000,3.23000,388400
02/04/2009,0000,3.23000,3.27000,3.14000,3.14000,88800
02/05/2009,0000,3.08000,3.22000,3.08000,3.10000,82500
02/06/2009,0000,3.13000,3.26000,3.13000,3.22000,123200
02/09/2009,0000,3.25000,3.38000,3.22000,3.22000,54400
02/10/2009,0000,3.23000,3.24000,3.11000,3.21000,37500
02/11/2009,0000,3.22000,3.26000,3.12000,3.24000,118200
02/12/2009,0000,3.27000,3.29000,3.06000,3.07000,100000
02/13/2009,0000,3.20000,3.23000,3.05000,3.08000,105100
02/16/2009,0000,3.16000,3.29000,3.08000,3.29000,170700
02/17/2009,0000,3.35000,3.48000,3.30000,3.37000,180700
02/18/2009,0000,3.42000,3.42000,3.20000,3.23000,125700
02/19/2009,0000,3.19000,3.31000,3.17000,3.18000,118200
02/20/2009,0000,3.17000,3.30000,3.17000,3.23000,71900
02/23/2009,0000,3.18000,3.22000,3.05000,3.21000,105700
02/24/2009,0000,3.08000,3.27000,3.08000,3.27000,86900
02/25/2009,0000,3.11000,3.43000,3.11000,3.38000,157000
02/26/2009,0000,3.35000,3.59000,3.18000,3.59000,669300
02/27/2009,0000,3.68000,3.68000,3.50000,3.60000,621800
03/02/2009,0000,3.50000,3.84000,3.41000,3.84000,471000
03/20/2009,0000,6.55000,6.55000,6.55000,6.55000,111000
03/23/2009,0000,7.00000,7.00000,7.00000,7.00000,64000
03/24/2009,0000,7.49000,7.49000,7.49000,7.49000,146000
03/25/2009,0000,8.01000,8.01000,7.49000,7.60000,1327000
03/26/2009,0000,7.60000,7.60000,7.11000,7.49000,415000
03/27/2009,0000,7.50000,7.50000,7.18000,7.38000,345000
03/30/2009,0000,7.38000,7.38000,7.00000,7.29000,328000
03/31/2009,0000,7.00000,7.02000,6.86000,6.86000,162000
04/01/2009,0000,6.86000,7.32000,6.86000,7.25000,202000
04/02/2009,0000,7.25000,7.25000,6.99000,7.18000,237000
04/03/2009,0000,7.11000,7.18000,7.00000,7.09000,93000
04/06/2009,0000,7.02000,7.15000,7.02000,7.12000,110000
04/07/2009,0000,7.00000,7.11000,6.95000,7.01000,53000
04/08/2009,0000,7.00000,7.00000,6.92000,7.00000,108000
04/09/2009,0000,7.03000,7.12000,7.00000,7.09000,281000
04/10/2009,0000,7.40000,7.40000,7.11000,7.14000,250000
04/13/2009,0000,7.19000,7.49000,7.18000,7.40000,236000
04/14/2009,0000,7.39000,7.41000,7.21000,7.40000,160000
04/15/2009,0000,7.34000,7.45000,7.26000,7.33000,196000
04/16/2009,0000,7.40000,7.84000,7.26000,7.84000,651000
04/17/2009,0000,8.38000,8.38000,7.30000,7.44000,1213000
04/20/2009,0000,7.44000,7.62000,6.92000,7.13000,445000
04/21/2009,0000,7.10000,7.20000,6.72000,6.93000,278000
04/22/2009,0000,6.93000,7.20000,6.85000,7.04000,151000
04/23/2009,0000,7.01000,7.15000,6.90000,7.15000,181000
04/24/2009,0000,7.25000,7.50000,7.20000,7.21000,177000
04/27/2009,0000,6.90000,7.28000,6.71000,6.91000,272000
04/28/2009,0000,6.93000,6.98000,6.70000,6.85000,136000
04/29/2009,0000,6.73000,7.23000,6.73000,7.00000,172000
04/30/2009,0000,7.49000,7.49000,7.49000,7.49000,272000
05/04/2009,0000,8.01000,8.01000,8.01000,8.01000,775000
05/05/2009,0000,8.57000,8.57000,8.05000,8.10000,2039000
05/06/2009,0000,8.00000,8.25000,8.00000,8.16000,373000
05/07/2009,0000,8.20000,8.20000,7.86000,7.95000,552000
05/08/2009,0000,7.93000,8.50000,7.93000,8.50000,1581000
05/11/2009,0000,8.34000,8.50000,8.25000,8.29000,975000
05/12/2009,0000,8.20000,8.20000,7.91000,7.94000,346000
05/13/2009,0000,8.00000,8.30000,8.00000,8.07000,253000
05/14/2009,0000,8.20000,8.63000,7.93000,8.63000,1373000
05/15/2009,0000,9.23000,9.23000,9.02000,9.23000,1228000
05/18/2009,0000,9.87000,9.87000,9.87000,9.87000,1030000
05/19/2009,0000,10.55000,10.55000,10.55000,10.55000,478000
05/20/2009,0000,11.25000,11.25000,11.25000,11.25000,714000
05/21/2009,0000,12.00000,12.00000,11.75000,12.00000,7834000
05/22/2009,0000,12.10000,12.75000,11.50000,12.60000,3479000
05/25/2009,0000,13.00000,13.00000,11.75000,11.75000,2541000
05/26/2009,0000,11.65000,11.65000,10.95000,10.95000,1138000
05/27/2009,0000,11.00000,11.60000,11.00000,11.60000,1574000
06/01/2009,0000,11.90000,11.90000,11.10000,11.20000,1101000
06/02/2009,0000,11.15000,11.50000,10.55000,10.60000,1027000
06/03/2009,0000,10.70000,10.70000,10.05000,10.25000,709000
06/04/2009,0000,10.45000,10.95000,10.30000,10.95000,352000
06/05/2009,0000,11.70000,11.70000,11.70000,11.70000,307000
06/08/2009,0000,12.30000,12.50000,11.45000,11.45000,1034000
06/09/2009,0000,11.20000,11.30000,10.70000,10.75000,618000
06/10/2009,0000,10.60000,10.70000,10.05000,10.25000,1040000
06/11/2009,0000,10.25000,10.95000,10.20000,10.95000,438000
06/12/2009,0000,11.00000,11.30000,10.55000,10.70000,564000
06/15/2009,0000,10.00000,10.50000,10.00000,10.00000,425000
06/16/2009,0000,10.00000,10.20000,9.70000,9.80000,363000
06/17/2009,0000,9.85000,10.20000,9.85000,9.92000,300000
06/18/2009,0000,10.50000,10.50000,9.76000,10.05000,161000
06/19/2009,0000,10.00000,10.20000,9.91000,10.00000,173000
06/22/2009,0000,10.00000,10.35000,9.91000,10.20000,310000
06/23/2009,0000,9.90000,9.97000,9.60000,9.85000,289000
06/24/2009,0000,9.85000,10.50000,9.73000,10.50000,668000
06/25/2009,0000,10.90000,10.90000,10.30000,10.35000,654000
06/26/2009,0000,10.40000,10.50000,10.20000,10.20000,222000
06/29/2009,0000,10.35000,10.50000,10.10000,10.10000,234000
06/30/2009,0000,10.20000,10.45000,10.00000,10.05000,210000
07/01/2009,0000,10.25000,10.25000,9.82000,10.05000,318000
07/02/2009,0000,10.10000,10.65000,10.10000,10.40000,524000
07/03/2009,0000,10.10000,10.55000,10.10000,10.55000,292000
07/06/2009,0000,10.65000,10.65000,10.15000,10.35000,220000
07/07/2009,0000,10.30000,11.00000,10.15000,10.55000,423000
07/08/2009,0000,10.35000,10.75000,10.35000,10.55000,425000
07/09/2009,0000,10.60000,11.25000,10.60000,11.25000,495000
07/10/2009,0000,11.70000,11.70000,11.00000,11.00000,708000
07/13/2009,0000,11.75000,11.75000,11.20000,11.30000,1001000
07/14/2009,0000,12.05000,12.05000,11.75000,12.05000,1748000
07/15/2009,0000,12.85000,12.85000,12.85000,12.85000,1265000
07/16/2009,0000,13.70000,13.70000,13.70000,13.70000,1965000
07/17/2009,0000,14.60000,14.60000,13.20000,13.70000,3265000
07/20/2009,0000,13.85000,13.85000,13.30000,13.35000,1897000
07/21/2009,0000,13.50000,13.90000,13.35000,13.55000,1485000
07/22/2009,0000,13.55000,13.80000,13.00000,13.10000,1586000
07/23/2009,0000,13.10000,13.10000,12.70000,12.70000,898000
07/24/2009,0000,12.85000,13.55000,12.70000,13.55000,1916000
07/27/2009,0000,14.20000,14.45000,13.65000,14.45000,3132000
07/28/2009,0000,14.10000,15.40000,13.75000,15.30000,3212000
07/29/2009,0000,15.15000,15.90000,14.80000,15.35000,2481000
07/30/2009,0000,14.80000,15.25000,14.35000,14.60000,1480000
07/31/2009,0000,15.00000,15.00000,14.40000,14.50000,1486000
08/03/2009,0000,14.60000,14.95000,14.20000,14.65000,836000
08/04/2009,0000,14.90000,14.90000,13.65000,13.65000,874000
08/05/2009,0000,13.65000,14.00000,12.80000,13.00000,742000
08/06/2009,0000,13.15000,13.50000,13.00000,13.30000,532000
08/10/2009,0000,13.30000,13.50000,13.00000,13.00000,620000
08/11/2009,0000,13.00000,13.90000,13.00000,13.90000,705000
08/12/2009,0000,14.00000,14.80000,13.80000,14.00000,1664000
08/13/2009,0000,14.30000,14.35000,13.85000,14.00000,811000
08/14/2009,0000,14.05000,14.20000,13.65000,13.65000,521000
08/17/2009,0000,13.20000,13.95000,13.20000,13.40000,456000
08/18/2009,0000,13.30000,13.70000,12.70000,12.90000,759000
08/19/2009,0000,12.90000,13.20000,12.85000,13.15000,457000
08/20/2009,0000,13.15000,13.15000,12.70000,12.90000,477000
08/21/2009,0000,12.90000,13.25000,12.75000,12.80000,402000
08/24/2009,0000,13.00000,13.10000,12.85000,13.00000,255000
08/25/2009,0000,13.15000,13.35000,12.90000,13.00000,317000
08/26/2009,0000,13.00000,13.30000,12.90000,13.10000,526000
08/27/2009,0000,13.05000,13.20000,12.70000,13.00000,471000
08/28/2009,0000,13.90000,13.90000,13.90000,13.90000,1736000
08/31/2009,0000,14.60000,14.65000,14.05000,14.15000,2217000
09/01/2009,0000,14.50000,15.10000,14.15000,15.10000,2878000
09/02/2009,0000,15.80000,16.15000,15.50000,16.15000,5736000
09/03/2009,0000,16.50000,16.80000,15.85000,15.90000,4636000
09/04/2009,0000,15.90000,16.60000,15.80000,16.35000,2844000
09/07/2009,0000,16.80000,17.40000,16.60000,17.35000,2894000
09/08/2009,0000,17.50000,17.50000,17.00000,17.15000,2279000
09/09/2009,0000,17.00000,17.20000,16.00000,16.00000,2304000
09/10/2009,0000,16.20000,16.50000,15.30000,15.55000,2204000
09/11/2009,0000,15.80000,16.15000,15.55000,15.80000,1097000
09/14/2009,0000,15.90000,16.20000,15.60000,15.85000,1112000
09/15/2009,0000,16.00000,16.70000,16.00000,16.70000,1380000
09/16/2009,0000,16.90000,16.95000,16.35000,16.50000,1463000
09/17/2009,0000,16.50000,16.75000,16.00000,16.00000,1174000
09/18/2009,0000,15.50000,16.40000,15.50000,16.30000,1043000
09/21/2009,0000,16.30000,16.75000,15.80000,16.50000,1895000
09/22/2009,0000,16.70000,16.70000,16.00000,16.00000,1062000
09/23/2009,0000,16.00000,16.20000,15.55000,15.55000,1185000
09/24/2009,0000,15.50000,15.55000,15.20000,15.35000,731000
09/25/2009,0000,15.30000,15.80000,15.20000,15.70000,770000
09/28/2009,0000,15.60000,15.90000,15.15000,15.20000,746000
09/29/2009,0000,15.50000,15.50000,15.25000,15.30000,387000
09/30/2009,0000,15.50000,15.80000,15.40000,15.60000,716000
10/01/2009,0000,15.70000,15.75000,15.30000,15.40000,705000
10/02/2009,0000,15.20000,15.55000,15.20000,15.25000,618000
10/05/2009,0000,15.25000,16.30000,15.20000,16.30000,1748000
10/06/2009,0000,16.40000,16.50000,16.10000,16.25000,1831000
10/07/2009,0000,16.00000,16.50000,16.00000,16.00000,1004000
10/08/2009,0000,15.90000,16.30000,15.85000,16.10000,1278000
10/09/2009,0000,16.60000,17.15000,16.50000,16.60000,2600000
10/12/2009,0000,17.20000,17.20000,16.70000,16.85000,1529000
10/13/2009,0000,16.50000,16.75000,16.45000,16.70000,739000
10/14/2009,0000,16.75000,17.00000,16.55000,16.55000,1210000
10/15/2009,0000,16.65000,16.80000,16.30000,16.30000,1282000
10/16/2009,0000,16.50000,16.50000,16.20000,16.20000,562000
10/19/2009,0000,16.60000,17.00000,16.25000,16.80000,900000
10/20/2009,0000,17.15000,17.95000,16.90000,17.95000,5024000
10/21/2009,0000,18.00000,18.20000,17.30000,17.60000,3211000
10/22/2009,0000,17.90000,18.80000,17.60000,18.80000,4279000
10/23/2009,0000,19.80000,20.10000,19.20000,19.95000,6229000
10/26/2009,0000,19.80000,19.80000,19.20000,19.25000,2380000
10/27/2009,0000,19.00000,20.50000,19.00000,20.10000,2552000
10/28/2009,0000,20.10000,20.35000,19.30000,19.30000,1831000
10/29/2009,0000,18.50000,19.00000,17.95000,18.10000,2716000
10/30/2009,0000,19.20000,19.20000,18.30000,18.50000,2387000
11/02/2009,0000,18.00000,18.90000,17.95000,18.70000,1638000
11/03/2009,0000,19.20000,20.00000,18.75000,19.90000,3223000
11/04/2009,0000,19.80000,21.00000,19.55000,20.40000,3705000
11/05/2009,0000,20.50000,20.80000,20.00000,20.20000,2106000
11/06/2009,0000,20.50000,20.65000,19.50000,19.50000,2733000
11/09/2009,0000,19.40000,19.40000,18.70000,19.10000,2128000
11/10/2009,0000,19.30000,19.55000,19.20000,19.25000,1134000
11/11/2009,0000,19.60000,19.60000,19.20000,19.25000,814000
11/12/2009,0000,19.30000,20.40000,19.30000,19.90000,2876000
11/13/2009,0000,19.75000,20.35000,19.65000,20.30000,1771000
11/16/2009,0000,20.80000,21.70000,20.30000,21.60000,5989000
11/17/2009,0000,21.50000,21.50000,20.10000,20.10000,2947000
11/18/2009,0000,20.00000,20.50000,20.00000,20.25000,1724000
11/19/2009,0000,20.35000,20.70000,20.20000,20.70000,2278000
11/20/2009,0000,20.70000,20.90000,20.40000,20.65000,1753000
11/23/2009,0000,20.65000,20.75000,20.00000,20.10000,1209000
11/24/2009,0000,20.15000,20.40000,19.70000,19.75000,1464000
11/25/2009,0000,19.60000,20.10000,19.55000,19.70000,1198000
11/26/2009,0000,19.80000,20.25000,19.80000,19.95000,2030000
11/27/2009,0000,19.60000,19.70000,18.85000,18.90000,948000
11/30/2009,0000,19.05000,19.40000,19.00000,19.10000,649000
12/01/2009,0000,19.20000,19.50000,19.00000,19.00000,795000
12/02/2009,0000,19.00000,19.30000,18.85000,18.85000,963000
12/03/2009,0000,18.90000,19.30000,18.85000,18.90000,1252000
12/04/2009,0000,18.90000,19.20000,18.80000,18.90000,720000
12/07/2009,0000,19.00000,19.60000,18.90000,19.25000,1278000
12/08/2009,0000,19.35000,19.45000,19.20000,19.25000,684000
12/09/2009,0000,19.25000,19.90000,19.05000,19.80000,1709000
12/11/2009,0000,19.45000,19.65000,19.25000,19.40000,1721000
12/14/2009,0000,19.40000,19.60000,19.30000,19.40000,913000
12/15/2009,0000,19.60000,20.00000,19.40000,20.00000,1906000
12/16/2009,0000,20.10000,21.40000,20.00000,21.40000,6414000
12/17/2009,0000,22.20000,22.85000,20.60000,20.60000,10027000
12/18/2009,0000,20.20000,20.90000,20.00000,20.70000,2671000
12/21/2009,0000,20.95000,21.20000,20.30000,20.30000,1215000
12/22/2009,0000,20.50000,20.70000,20.30000,20.35000,890000
12/23/2009,0000,20.35000,21.25000,20.35000,21.00000,1696000
12/25/2009,0000,21.75000,22.50000,21.75000,21.85000,4343000
04/02/2007,0000,9.18000,9.81000,9.18000,9.81000,738200
04/03/2007,0000,9.89000,10.00000,9.60000,9.60000,660600
04/04/2007,0000,9.90000,10.25000,9.60000,10.25000,919000
04/09/2007,0000,10.95000,10.95000,10.95000,10.95000,644300
04/10/2007,0000,11.70000,11.70000,11.70000,11.70000,548600
04/11/2007,0000,12.50000,12.50000,11.70000,11.85000,4318500
04/12/2007,0000,11.65000,12.00000,11.15000,11.45000,1266800
04/13/2007,0000,11.50000,11.70000,11.15000,11.15000,793200
04/16/2007,0000,12.50000,12.70000,12.00000,12.70000,2444200
04/17/2007,0000,12.60000,12.60000,11.85000,11.85000,1841100
04/18/2007,0000,11.85000,12.30000,11.50000,11.90000,792000
04/19/2007,0000,11.90000,12.20000,11.60000,11.70000,487900
04/20/2007,0000,11.90000,12.00000,11.55000,11.55000,548600
04/23/2007,0000,11.40000,12.30000,11.40000,12.00000,538600
04/24/2007,0000,11.80000,12.25000,11.70000,11.80000,451600
04/25/2007,0000,11.90000,12.00000,11.60000,11.60000,330300
04/26/2007,0000,11.70000,11.90000,11.40000,11.40000,310900
04/27/2007,0000,11.40000,11.85000,11.40000,11.45000,294600
04/30/2007,0000,11.45000,12.25000,11.45000,12.25000,1809200
05/02/2007,0000,12.65000,13.10000,12.65000,13.10000,1157300
05/03/2007,0000,14.00000,14.00000,13.00000,13.90000,5106700
05/04/2007,0000,13.85000,13.85000,13.05000,13.25000,1843000
05/07/2007,0000,13.60000,13.70000,12.85000,13.70000,1375600
05/08/2007,0000,13.70000,14.00000,13.30000,13.40000,1308100
05/09/2007,0000,13.90000,13.90000,13.25000,13.40000,1433200
05/10/2007,0000,13.40000,13.60000,13.00000,13.10000,1261800
05/11/2007,0000,13.15000,13.35000,12.80000,12.85000,750000
05/14/2007,0000,13.15000,13.25000,12.60000,12.65000,484800
05/15/2007,0000,12.60000,12.90000,12.55000,12.65000,352200
05/16/2007,0000,12.80000,13.05000,12.70000,12.80000,343400
05/17/2007,0000,12.95000,13.35000,12.85000,12.85000,462900
05/18/2007,0000,13.40000,13.40000,12.60000,13.15000,690600
05/21/2007,0000,13.20000,13.20000,12.75000,12.90000,653100
05/22/2007,0000,12.90000,13.70000,12.90000,13.30000,1700300
05/23/2007,0000,13.20000,13.20000,13.00000,13.05000,618000
05/24/2007,0000,12.85000,13.00000,12.80000,12.85000,497300
05/25/2007,0000,12.70000,13.40000,12.65000,12.85000,639900
05/28/2007,0000,13.00000,13.00000,12.50000,12.90000,515400
05/29/2007,0000,12.80000,12.95000,12.65000,12.65000,265200
05/30/2007,0000,12.70000,12.80000,12.20000,12.75000,445400
05/31/2007,0000,12.90000,13.15000,12.80000,13.10000,635600
06/01/2007,0000,13.30000,13.40000,12.95000,13.00000,614300
06/04/2007,0000,13.40000,13.40000,12.85000,12.90000,377800
06/05/2007,0000,12.90000,13.10000,12.80000,12.80000,387200
06/06/2007,0000,12.80000,12.95000,12.20000,12.30000,502900
06/07/2007,0000,12.30000,12.85000,12.30000,12.70000,364000
06/08/2007,0000,12.95000,13.30000,12.80000,13.00000,1034700
06/11/2007,0000,13.30000,13.30000,12.65000,12.70000,844500
06/12/2007,0000,12.80000,13.00000,12.70000,12.75000,566700
06/13/2007,0000,12.30000,12.90000,12.30000,12.50000,398500
06/14/2007,0000,12.50000,13.35000,12.40000,13.35000,1894300
06/15/2007,0000,14.25000,14.25000,14.25000,14.25000,4394800
06/20/2007,0000,15.20000,15.20000,14.30000,14.35000,5313200
06/21/2007,0000,14.35000,15.00000,14.25000,14.70000,1819800
06/22/2007,0000,15.00000,15.00000,14.30000,14.45000,1679700
06/25/2007,0000,14.55000,15.50000,14.50000,15.50000,2949700
06/26/2007,0000,15.35000,15.35000,14.50000,14.80000,2123900
06/27/2007,0000,14.30000,14.95000,14.30000,14.50000,830700
06/28/2007,0000,14.50000,14.70000,14.10000,14.15000,1340000
06/29/2007,0000,14.30000,15.10000,14.20000,15.10000,1517000
07/02/2007,0000,15.50000,15.50000,14.70000,14.70000,1564000
07/03/2007,0000,14.70000,14.90000,14.50000,14.85000,990300
07/04/2007,0000,15.15000,15.15000,14.60000,14.60000,959000
07/05/2007,0000,14.80000,14.80000,14.30000,14.50000,1119100
07/06/2007,0000,14.50000,14.90000,14.50000,14.50000,943400
07/09/2007,0000,14.90000,14.95000,14.60000,14.60000,1206700
07/10/2007,0000,14.60000,15.60000,14.60000,15.60000,2869000
07/11/2007,0000,15.80000,16.65000,15.60000,16.65000,4078900
07/12/2007,0000,17.20000,17.50000,16.70000,16.80000,3373200
07/13/2007,0000,17.00000,17.00000,15.80000,16.00000,1985000
07/16/2007,0000,16.20000,16.40000,14.90000,14.90000,1408800
07/17/2007,0000,15.20000,15.50000,15.10000,15.40000,1117300
07/18/2007,0000,15.20000,15.60000,15.00000,15.10000,1316800
07/19/2007,0000,15.10000,16.15000,15.10000,16.15000,1354400
07/20/2007,0000,17.25000,17.25000,17.25000,17.25000,1297400
07/23/2007,0000,18.45000,18.45000,18.45000,18.45000,1305000
07/24/2007,0000,19.70000,19.70000,19.70000,19.70000,831400
07/25/2007,0000,21.05000,21.05000,20.00000,21.05000,9235700
07/26/2007,0000,22.50000,22.50000,21.05000,22.00000,6299100
07/27/2007,0000,20.50000,21.45000,20.50000,20.50000,3977500
07/30/2007,0000,19.10000,20.50000,19.10000,19.10000,2344700
07/31/2007,0000,19.30000,19.65000,19.10000,19.20000,1662800
08/01/2007,0000,19.50000,20.50000,19.50000,20.30000,2680000
08/02/2007,0000,20.80000,21.30000,18.90000,19.65000,2279600
08/03/2007,0000,19.80000,20.30000,19.80000,20.00000,1240500
08/06/2007,0000,19.60000,19.90000,18.60000,18.90000,1022800
08/07/2007,0000,20.00000,20.00000,18.80000,18.80000,784500
08/08/2007,0000,19.00000,19.50000,19.00000,19.50000,683100
08/09/2007,0000,20.50000,20.85000,19.80000,20.85000,2601800
08/10/2007,0000,19.60000,20.30000,19.40000,20.15000,1896100
08/13/2007,0000,20.70000,20.75000,19.85000,19.85000,822000
08/14/2007,0000,19.90000,20.20000,19.60000,20.00000,658700
08/15/2007,0000,20.00000,20.00000,18.60000,18.65000,1195500
08/16/2007,0000,17.40000,17.95000,17.35000,17.35000,691200
08/17/2007,0000,16.30000,17.10000,16.15000,16.15000,752500
08/20/2007,0000,16.90000,17.25000,16.55000,17.25000,582400
08/21/2007,0000,18.45000,18.45000,17.80000,18.20000,1361300
08/22/2007,0000,17.90000,19.20000,17.90000,18.40000,782000
08/23/2007,0000,18.50000,19.00000,18.50000,18.70000,300200
08/24/2007,0000,18.00000,18.60000,18.00000,18.15000,268300
08/27/2007,0000,18.40000,18.75000,17.75000,17.75000,277100
08/28/2007,0000,17.60000,17.80000,17.20000,17.50000,250800
08/29/2007,0000,16.60000,17.00000,16.60000,17.00000,275200
08/30/2007,0000,17.35000,17.70000,17.20000,17.35000,271500
08/31/2007,0000,18.30000,18.55000,18.30000,18.55000,339000
09/03/2007,0000,19.80000,19.80000,19.00000,19.15000,1122900
09/04/2007,0000,19.25000,19.25000,18.00000,18.50000,405300
09/05/2007,0000,18.75000,19.00000,18.30000,18.30000,354700
09/06/2007,0000,17.50000,18.25000,17.50000,18.20000,215800
09/07/2007,0000,18.50000,18.70000,18.15000,18.40000,214500
09/10/2007,0000,17.90000,18.10000,17.60000,17.80000,312800
09/11/2007,0000,17.95000,18.25000,17.85000,18.10000,270200
09/12/2007,0000,18.25000,18.45000,17.80000,17.80000,451600
09/13/2007,0000,18.00000,19.00000,17.65000,19.00000,777600
09/14/2007,0000,20.30000,20.30000,20.00000,20.30000,4031900
09/17/2007,0000,20.45000,20.45000,19.30000,19.80000,2101300
09/19/2007,0000,20.35000,20.35000,18.50000,18.65000,1042200
09/20/2007,0000,18.70000,19.10000,18.20000,18.50000,860200
09/21/2007,0000,18.50000,18.80000,18.25000,18.70000,449100
09/26/2007,0000,18.80000,19.05000,18.50000,18.95000,506700
09/27/2007,0000,19.00000,19.30000,18.95000,19.30000,576100
09/28/2007,0000,19.50000,19.50000,18.85000,19.00000,471000
10/01/2007,0000,19.50000,19.50000,18.80000,19.00000,371600
10/02/2007,0000,19.30000,19.30000,18.70000,18.80000,350900
10/03/2007,0000,18.80000,19.00000,18.50000,18.70000,471000
10/04/2007,0000,18.65000,18.80000,18.40000,18.80000,369700
10/05/2007,0000,18.95000,18.95000,18.45000,18.70000,287700
10/08/2007,0000,18.80000,18.80000,18.00000,18.45000,442200
10/09/2007,0000,18.60000,18.80000,18.00000,18.05000,502300
10/11/2007,0000,18.50000,18.50000,18.10000,18.40000,397800
10/12/2007,0000,18.30000,18.40000,18.00000,18.00000,326500
10/15/2007,0000,18.00000,18.30000,17.70000,17.80000,308400
10/16/2007,0000,17.80000,18.10000,17.60000,17.95000,231400
10/17/2007,0000,17.70000,17.95000,17.65000,17.65000,282700
10/18/2007,0000,17.90000,18.30000,17.70000,18.20000,394100
10/19/2007,0000,17.80000,18.00000,17.55000,18.00000,277100
10/22/2007,0000,17.50000,17.50000,17.00000,17.50000,350300
10/23/2007,0000,17.55000,17.55000,17.00000,17.30000,404100
10/24/2007,0000,17.40000,18.45000,17.30000,17.80000,523600
10/25/2007,0000,18.00000,18.00000,17.30000,17.70000,232000
10/26/2007,0000,17.50000,18.85000,17.50000,18.20000,994000
10/29/2007,0000,18.80000,18.80000,18.40000,18.70000,1098500
10/30/2007,0000,18.50000,19.05000,18.10000,19.05000,1045300
10/31/2007,0000,18.95000,19.10000,18.40000,18.55000,807000
11/01/2007,0000,18.60000,18.70000,17.30000,17.35000,1094100
11/02/2007,0000,17.00000,17.00000,16.15000,16.45000,876400
11/05/2007,0000,16.45000,16.60000,15.50000,15.85000,521100
11/06/2007,0000,16.40000,16.40000,15.85000,16.20000,255800
11/07/2007,0000,16.70000,16.70000,16.00000,16.00000,287100
11/08/2007,0000,15.20000,15.30000,14.90000,14.90000,482900
11/09/2007,0000,14.90000,14.90000,13.90000,13.90000,491700
11/12/2007,0000,13.50000,13.50000,12.95000,12.95000,279600
11/13/2007,0000,12.80000,12.80000,12.05000,12.45000,444100
11/14/2007,0000,13.10000,13.30000,12.60000,13.30000,397800
11/15/2007,0000,13.20000,13.20000,12.80000,12.90000,209500
11/16/2007,0000,12.55000,13.00000,12.10000,13.00000,170700
11/19/2007,0000,13.00000,13.90000,13.00000,13.60000,442900
11/20/2007,0000,13.00000,13.70000,13.00000,13.60000,351500
11/21/2007,0000,13.60000,14.20000,13.60000,13.70000,209500
11/22/2007,0000,13.90000,13.90000,13.45000,13.50000,175700
11/23/2007,0000,13.70000,13.80000,13.00000,13.80000,113800
11/26/2007,0000,13.20000,13.75000,13.20000,13.35000,70000
11/27/2007,0000,13.05000,13.50000,12.60000,13.20000,108800
11/28/2007,0000,13.00000,13.20000,12.60000,12.60000,78200
11/29/2007,0000,13.00000,13.05000,12.70000,12.80000,129400
11/30/2007,0000,12.80000,13.00000,12.80000,12.90000,110700
12/03/2007,0000,12.95000,13.20000,12.60000,13.20000,126300
12/04/2007,0000,12.90000,13.10000,12.85000,13.05000,58800
12/05/2007,0000,13.05000,13.90000,12.90000,13.40000,267700
12/06/2007,0000,13.50000,13.60000,13.00000,13.10000,158200
12/07/2007,0000,13.10000,13.35000,12.80000,12.80000,198300
12/10/2007,0000,12.50000,12.60000,12.00000,12.00000,443500
12/11/2007,0000,12.10000,12.25000,11.60000,11.75000,230200
12/12/2007,0000,11.30000,11.75000,11.30000,11.45000,157000
12/13/2007,0000,11.40000,11.60000,11.00000,11.00000,190100
12/14/2007,0000,10.70000,10.90000,10.25000,10.35000,229500
12/17/2007,0000,10.00000,10.50000,9.63000,9.68000,222700
12/18/2007,0000,9.50000,9.50000,9.02000,9.10000,183900
12/19/2007,0000,9.12000,9.60000,9.12000,9.60000,142000
12/20/2007,0000,9.65000,9.65000,9.02000,9.10000,93800
12/21/2007,0000,9.03000,9.18000,8.90000,8.91000,187600
12/24/2007,0000,9.18000,9.38000,9.00000,9.20000,135700
12/25/2007,0000,9.30000,9.84000,9.19000,9.84000,253300
12/26/2007,0000,9.84000,10.50000,9.84000,10.50000,327800
12/27/2007,0000,11.20000,11.20000,10.70000,10.85000,559900
12/28/2007,0000,10.50000,11.40000,10.40000,10.95000,247100
12/31/2007,0000,10.80000,11.35000,10.80000,11.25000,150700
01/02/2008,0000,11.50000,11.50000,11.00000,11.00000,215800
01/03/2008,0000,10.50000,10.75000,10.40000,10.60000,138800
01/04/2008,0000,10.60000,10.95000,10.40000,10.60000,153200
01/07/2008,0000,10.25000,10.25000,9.87000,9.87000,123200
01/08/2008,0000,10.10000,10.20000,9.90000,9.90000,123200
01/09/2008,0000,9.83000,10.10000,9.82000,9.83000,109400
01/10/2008,0000,10.10000,10.20000,9.85000,9.90000,148800
01/11/2008,0000,10.20000,10.20000,9.96000,10.00000,107600
01/14/2008,0000,10.10000,10.20000,9.86000,9.86000,88800
01/15/2008,0000,10.00000,10.20000,9.92000,9.95000,295200
01/16/2008,0000,10.20000,10.20000,9.60000,9.60000,249600
01/17/2008,0000,9.70000,10.00000,9.40000,9.72000,114400
01/18/2008,0000,9.60000,9.89000,9.60000,9.87000,84400
01/21/2008,0000,9.87000,9.97000,9.61000,9.61000,78200
01/22/2008,0000,8.94000,9.48000,8.94000,8.94000,223300
01/23/2008,0000,9.25000,9.25000,8.32000,8.32000,156400
01/24/2008,0000,8.60000,8.60000,8.15000,8.22000,128800
01/25/2008,0000,8.30000,8.58000,8.27000,8.43000,127600
01/28/2008,0000,8.35000,8.35000,8.00000,8.02000,70000
01/29/2008,0000,8.10000,8.10000,7.80000,8.05000,107600
01/30/2008,0000,8.10000,8.17000,7.82000,7.90000,111300
01/31/2008,0000,7.90000,8.00000,7.70000,7.80000,121900
02/01/2008,0000,7.87000,8.20000,7.80000,7.95000,116300
02/12/2008,0000,7.95000,8.00000,7.84000,7.98000,66900
02/13/2008,0000,7.98000,8.00000,7.80000,7.85000,76300
02/14/2008,0000,8.39000,8.39000,8.18000,8.38000,118800
02/15/2008,0000,8.00000,8.28000,8.00000,8.12000,127600
02/18/2008,0000,8.00000,8.66000,8.00000,8.66000,170700
02/19/2008,0000,8.60000,8.60000,8.35000,8.50000,169500
02/20/2008,0000,8.30000,9.05000,8.30000,8.61000,213300
02/21/2008,0000,8.82000,9.21000,8.82000,9.21000,213300
02/22/2008,0000,9.40000,9.85000,9.40000,9.85000,265800
02/25/2008,0000,10.50000,10.50000,10.00000,10.05000,707500
02/26/2008,0000,10.05000,10.35000,9.65000,9.80000,341500
02/27/2008,0000,9.90000,10.10000,9.70000,10.05000,196400
02/29/2008,0000,10.15000,10.15000,9.81000,10.00000,105700
03/03/2008,0000,9.83000,9.90000,9.60000,9.69000,176400
03/04/2008,0000,9.70000,10.15000,9.70000,10.10000,226400
03/05/2008,0000,9.90000,10.10000,9.90000,10.00000,157000
03/06/2008,0000,10.05000,10.50000,10.05000,10.30000,310200
03/07/2008,0000,10.05000,10.70000,10.00000,10.40000,367200
03/10/2008,0000,10.40000,10.40000,10.00000,10.00000,217700
03/11/2008,0000,9.80000,9.90000,9.32000,9.70000,170100
03/12/2008,0000,9.80000,10.00000,9.65000,9.81000,191400
03/13/2008,0000,9.90000,9.90000,9.60000,9.60000,111900
03/14/2008,0000,9.70000,9.80000,9.40000,9.40000,206400
03/17/2008,0000,9.20000,9.20000,8.94000,9.00000,143200
03/18/2008,0000,9.10000,9.34000,9.10000,9.14000,70600
03/19/2008,0000,9.14000,9.50000,9.08000,9.09000,147000
03/20/2008,0000,9.09000,9.30000,9.00000,9.20000,171400
03/21/2008,0000,9.10000,9.72000,9.10000,9.52000,314000
03/24/2008,0000,10.10000,10.15000,9.62000,9.80000,258900
03/25/2008,0000,10.00000,10.00000,9.70000,9.82000,95000
03/26/2008,0000,9.82000,9.82000,9.65000,9.79000,163200
03/27/2008,0000,9.60000,9.76000,9.43000,9.62000,138200
03/28/2008,0000,9.48000,9.64000,9.40000,9.55000,180700
03/31/2008,0000,9.50000,9.71000,9.41000,9.57000,120700
04/01/2008,0000,9.57000,9.65000,9.43000,9.47000,99400
04/02/2008,0000,9.60000,9.70000,9.50000,9.65000,152000
04/03/2008,0000,9.65000,9.75000,9.60000,9.70000,142000
04/07/2008,0000,9.80000,9.95000,9.52000,9.80000,183900
04/08/2008,0000,9.80000,9.87000,9.66000,9.66000,181400
04/09/2008,0000,9.70000,9.74000,9.56000,9.60000,194500
04/10/2008,0000,9.77000,9.77000,9.60000,9.70000,134500
04/11/2008,0000,9.79000,9.79000,9.65000,9.70000,205100
04/14/2008,0000,9.70000,9.78000,9.43000,9.47000,110100
04/15/2008,0000,9.43000,9.50000,9.41000,9.41000,244600
04/16/2008,0000,9.41000,9.60000,9.41000,9.60000,139500
04/17/2008,0000,9.75000,10.25000,9.66000,10.25000,734400
04/18/2008,0000,10.60000,10.70000,10.20000,10.30000,749400
04/21/2008,0000,10.60000,10.60000,10.00000,10.15000,365300
04/22/2008,0000,10.15000,10.15000,10.00000,10.05000,196400
04/23/2008,0000,10.10000,10.25000,10.00000,10.20000,194500
04/24/2008,0000,10.20000,10.25000,10.00000,10.00000,170100
04/25/2008,0000,10.00000,10.20000,9.85000,9.90000,230800
04/28/2008,0000,10.00000,10.10000,9.75000,9.75000,142000
04/29/2008,0000,9.75000,9.90000,9.60000,9.75000,136300
04/30/2008,0000,9.70000,9.85000,9.61000,9.70000,98800
05/02/2008,0000,9.65000,9.66000,9.30000,9.50000,189500
05/05/2008,0000,9.40000,9.40000,9.03000,9.03000,152000
05/06/2008,0000,9.00000,9.00000,8.80000,8.88000,140100
05/07/2008,0000,8.82000,9.05000,8.82000,8.88000,168900
05/08/2008,0000,8.87000,8.90000,8.81000,8.90000,82500
05/09/2008,0000,8.90000,8.90000,8.53000,8.60000,164500
05/12/2008,0000,9.20000,9.20000,9.20000,9.20000,126300
05/13/2008,0000,9.84000,9.84000,9.84000,9.84000,142000
05/14/2008,0000,10.50000,10.50000,10.00000,10.15000,1246100
05/15/2008,0000,9.80000,9.98000,9.71000,9.71000,423500
05/16/2008,0000,9.60000,9.98000,9.55000,9.82000,309600
05/19/2008,0000,9.90000,9.90000,9.50000,9.52000,332100
05/20/2008,0000,9.61000,9.80000,9.55000,9.55000,188300
05/21/2008,0000,9.51000,9.55000,9.45000,9.49000,124400
05/22/2008,0000,9.52000,9.52000,9.21000,9.28000,178900
05/23/2008,0000,9.30000,9.50000,9.30000,9.40000,117600
05/26/2008,0000,9.40000,9.40000,9.00000,9.01000,155700
05/27/2008,0000,9.03000,9.05000,8.90000,8.91000,103800
05/28/2008,0000,9.00000,9.15000,8.61000,8.61000,100700
05/29/2008,0000,8.64000,9.18000,8.64000,9.17000,178900
05/30/2008,0000,9.30000,9.58000,8.80000,8.88000,128200
06/02/2008,0000,8.88000,9.18000,8.88000,8.90000,64400
06/03/2008,0000,9.05000,9.14000,8.70000,8.75000,85700
06/04/2008,0000,8.75000,8.94000,8.58000,8.94000,69400
06/05/2008,0000,8.88000,9.05000,8.65000,8.95000,67500
06/06/2008,0000,8.98000,8.98000,8.81000,8.90000,177000
06/09/2008,0000,8.53000,8.80000,8.50000,8.73000,78800
06/10/2008,0000,8.78000,8.85000,8.55000,8.55000,89400
06/11/2008,0000,8.55000,8.56000,7.99000,8.02000,242700
06/12/2008,0000,8.00000,8.00000,7.70000,7.70000,101900
06/13/2008,0000,7.79000,8.23000,7.55000,7.65000,91300
06/16/2008,0000,8.18000,8.18000,7.97000,8.18000,154500
06/17/2008,0000,8.18000,8.25000,7.81000,7.97000,41900
06/18/2008,0000,7.57000,8.25000,7.57000,7.97000,58800
06/19/2008,0000,7.78000,7.85000,7.62000,7.68000,90700
06/20/2008,0000,7.68000,7.78000,7.65000,7.65000,41200
06/23/2008,0000,7.56000,7.56000,7.12000,7.21000,66300
06/24/2008,0000,7.26000,7.35000,6.80000,6.80000,60600
06/25/2008,0000,6.90000,6.98000,6.61000,6.87000,58100
06/26/2008,0000,6.91000,7.19000,6.87000,7.14000,120700
06/27/2008,0000,7.00000,7.09000,6.66000,6.80000,160700
06/30/2008,0000,6.83000,6.98000,6.51000,6.51000,85000
07/01/2008,0000,6.55000,6.78000,6.50000,6.50000,132600
07/02/2008,0000,6.55000,6.93000,6.55000,6.90000,92500
07/03/2008,0000,6.75000,7.10000,6.61000,7.10000,116300
07/04/2008,0000,7.00000,7.00000,6.70000,6.75000,122600
07/07/2008,0000,6.75000,6.80000,6.60000,6.77000,57500
07/08/2008,0000,6.64000,6.68000,6.55000,6.55000,108200
07/09/2008,0000,6.55000,6.71000,6.52000,6.60000,53100
07/10/2008,0000,6.58000,6.60000,6.34000,6.60000,116300
07/11/2008,0000,6.43000,6.57000,6.37000,6.52000,93800
07/14/2008,0000,6.47000,6.50000,6.41000,6.43000,37500
07/15/2008,0000,6.41000,6.41000,6.04000,6.04000,106300
07/16/2008,0000,6.04000,6.06000,5.62000,5.62000,207600
07/17/2008,0000,5.62000,5.62000,5.36000,5.61000,163200
07/18/2008,0000,5.99000,5.99000,5.22000,5.49000,157600
07/21/2008,0000,5.30000,5.55000,5.11000,5.49000,158200
07/22/2008,0000,5.22000,5.50000,5.13000,5.50000,149500
07/23/2008,0000,5.25000,5.88000,5.25000,5.88000,203900
07/24/2008,0000,6.29000,6.29000,5.88000,6.15000,165700
07/25/2008,0000,5.72000,6.10000,5.72000,5.95000,57500
07/29/2008,0000,5.74000,5.85000,5.60000,5.80000,45000
07/30/2008,0000,5.80000,5.90000,5.70000,5.70000,54400
07/31/2008,0000,5.73000,5.94000,5.65000,5.85000,76900
08/01/2008,0000,5.63000,5.63000,5.45000,5.51000,95000
08/04/2008,0000,5.50000,5.50000,5.30000,5.33000,110100
08/05/2008,0000,5.01000,5.20000,5.01000,5.19000,93800
08/06/2008,0000,5.45000,5.45000,5.25000,5.40000,41200
08/07/2008,0000,5.46000,5.46000,5.21000,5.39000,55000
08/08/2008,0000,5.24000,5.65000,5.24000,5.61000,105700
08/11/2008,0000,5.75000,5.75000,5.42000,5.50000,23700
08/12/2008,0000,5.80000,5.80000,5.52000,5.60000,81300
08/13/2008,0000,5.58000,5.59000,5.46000,5.56000,83200
08/14/2008,0000,5.40000,5.80000,5.36000,5.80000,225200
08/15/2008,0000,5.67000,5.70000,5.56000,5.56000,33700
08/18/2008,0000,5.56000,5.65000,5.40000,5.40000,28700
08/19/2008,0000,5.43000,5.45000,5.23000,5.25000,25000
08/20/2008,0000,5.25000,5.36000,5.02000,5.30000,53800
08/21/2008,0000,5.11000,5.33000,5.11000,5.14000,47500
08/22/2008,0000,5.18000,5.24000,5.01000,5.24000,110700
08/25/2008,0000,5.24000,5.32000,5.24000,5.25000,33700
08/26/2008,0000,5.31000,5.39000,5.25000,5.37000,31900
08/27/2008,0000,5.35000,5.37000,5.25000,5.34000,66900
08/28/2008,0000,5.34000,5.34000,5.25000,5.33000,23700
08/29/2008,0000,5.33000,5.33000,5.08000,5.14000,103200
09/01/2008,0000,5.14000,5.20000,5.01000,5.10000,115100
09/02/2008,0000,5.17000,5.17000,4.99000,5.10000,210800
09/03/2008,0000,5.01000,5.10000,4.77000,5.10000,97500
09/04/2008,0000,5.08000,5.10000,4.75000,5.00000,91900
09/05/2008,0000,4.65000,5.00000,4.65000,5.00000,286500
09/08/2008,0000,5.00000,5.35000,4.65000,5.31000,244600
09/09/2008,0000,5.02000,5.20000,4.96000,5.20000,80000
09/10/2008,0000,5.01000,5.15000,4.86000,5.15000,48100
09/11/2008,0000,5.15000,5.15000,4.79000,4.99000,217700
09/12/2008,0000,4.95000,4.95000,4.72000,4.75000,48700
09/15/2008,0000,4.42000,4.80000,4.42000,4.80000,146300
09/16/2008,0000,4.50000,4.58000,4.47000,4.58000,147600
09/17/2008,0000,4.60000,4.67000,4.26000,4.26000,63800
09/18/2008,0000,4.01000,4.01000,3.97000,3.97000,147600
09/19/2008,0000,4.10000,4.24000,4.10000,4.22000,90000
09/22/2008,0000,4.39000,4.39000,4.14000,4.35000,85000
09/23/2008,0000,4.16000,4.38000,4.16000,4.38000,70000
09/24/2008,0000,4.36000,4.68000,4.20000,4.67000,252100
09/25/2008,0000,4.65000,4.72000,4.37000,4.65000,208300
09/26/2008,0000,4.65000,4.65000,4.38000,4.57000,176400
09/30/2008,0000,4.26000,4.45000,4.26000,4.41000,226400
10/01/2008,0000,4.55000,4.55000,4.20000,4.52000,325900
10/02/2008,0000,4.30000,4.50000,4.23000,4.38000,132600
10/03/2008,0000,4.08000,4.28000,4.08000,4.20000,869500
10/06/2008,0000,4.27000,4.27000,4.06000,4.17000,150100
10/07/2008,0000,4.00000,4.22000,4.00000,4.19000,320300
10/08/2008,0000,4.00000,4.11000,4.00000,4.09000,225200
10/09/2008,0000,4.07000,4.16000,4.00000,4.09000,207600
10/13/2008,0000,3.95000,4.10000,3.95000,4.06000,279000
10/14/2008,0000,4.28000,4.28000,4.10000,4.24000,1367500
10/15/2008,0000,4.25000,4.25000,4.11000,4.17000,63100
10/16/2008,0000,4.03000,4.11000,4.03000,4.03000,31900
10/17/2008,0000,4.15000,4.15000,4.00000,4.00000,132600
10/20/2008,0000,4.00000,4.05000,4.00000,4.01000,223900
10/21/2008,0000,4.01000,4.06000,4.00000,4.01000,72500
10/22/2008,0000,4.06000,4.06000,4.00000,4.00000,109400
10/23/2008,0000,4.00000,4.01000,4.00000,4.00000,240800
10/24/2008,0000,4.00000,4.05000,4.00000,4.00000,173200
10/27/2008,0000,4.00000,4.05000,4.00000,4.00000,201400
10/28/2008,0000,4.00000,4.20000,4.00000,4.20000,250200
10/29/2008,0000,4.20000,4.32000,4.00000,4.00000,191400
10/30/2008,0000,4.01000,4.16000,4.00000,4.13000,94400
10/31/2008,0000,4.10000,4.11000,4.00000,4.00000,217700
11/03/2008,0000,4.00000,4.16000,4.00000,4.16000,197600
11/04/2008,0000,4.16000,4.16000,4.02000,4.02000,93800
11/05/2008,0000,4.12000,4.12000,4.00000,4.01000,120100
11/06/2008,0000,4.00000,4.03000,4.00000,4.01000,200800
11/07/2008,0000,4.00000,4.10000,4.00000,4.10000,1338100
11/10/2008,0000,4.20000,4.20000,4.00000,4.09000,387200
11/11/2008,0000,4.12000,4.12000,4.00000,4.10000,102500
11/12/2008,0000,4.05000,4.05000,4.01000,4.02000,45000
11/13/2008,0000,4.00000,4.00000,3.74000,4.00000,243900
11/14/2008,0000,4.00000,4.08000,4.00000,4.00000,252100
11/17/2008,0000,4.00000,4.04000,4.00000,4.00000,180700
11/18/2008,0000,4.00000,4.02000,4.00000,4.00000,140100
11/19/2008,0000,4.00000,4.07000,4.00000,4.07000,165100
11/20/2008,0000,4.00000,4.01000,4.00000,4.00000,195800
11/21/2008,0000,4.00000,4.19000,4.00000,4.19000,104400
11/24/2008,0000,4.16000,4.16000,4.00000,4.00000,126300
11/25/2008,0000,4.08000,4.08000,4.00000,4.00000,91300
11/26/2008,0000,4.05000,4.06000,4.00000,4.00000,65600
11/27/2008,0000,4.09000,4.09000,4.00000,4.02000,55000
11/28/2008,0000,4.05000,4.06000,4.00000,4.00000,146300
12/01/2008,0000,4.00000,4.06000,4.00000,4.00000,128200
12/02/2008,0000,4.00000,4.04000,4.00000,4.00000,101300
12/03/2008,0000,4.04000,4.05000,4.00000,4.01000,121300
12/04/2008,0000,4.05000,4.05000,3.78000,3.90000,65600
12/05/2008,0000,3.65000,3.74000,3.63000,3.63000,106900
12/08/2008,0000,3.38000,3.62000,3.38000,3.49000,232700
12/09/2008,0000,3.72000,3.72000,3.33000,3.33000,91900
12/10/2008,0000,3.11000,3.35000,3.11000,3.25000,330900
12/11/2008,0000,3.21000,3.30000,3.21000,3.25000,121300
12/12/2008,0000,3.47000,3.47000,3.40000,3.47000,377800
12/15/2008,0000,3.47000,3.50000,3.26000,3.39000,255800
12/16/2008,0000,3.40000,3.40000,3.25000,3.30000,121900
12/17/2008,0000,3.38000,3.38000,3.20000,3.25000,133200
12/18/2008,0000,3.26000,3.27000,3.15000,3.21000,86300
12/19/2008,0000,3.16000,3.21000,3.13000,3.20000,88800
12/22/2008,0000,3.20000,3.24000,3.13000,3.14000,66300
12/23/2008,0000,3.13000,3.13000,2.93000,2.93000,83200
12/24/2008,0000,2.73000,3.00000,2.73000,3.00000,285800
12/25/2008,0000,3.08000,3.08000,2.90000,2.99000,120700
12/26/2008,0000,2.96000,2.96000,2.79000,2.92000,226400
12/29/2008,0000,2.88000,2.88000,2.75000,2.87000,158900
12/30/2008,0000,2.80000,2.99000,2.80000,2.96000,77500
12/31/2008,0000,3.03000,3.10000,2.96000,3.04000,158200
01/05/2009,0000,3.09000,3.09000,2.93000,3.03000,90700
01/06/2009,0000,3.01000,3.05000,3.00000,3.00000,83200
01/07/2009,0000,3.08000,3.08000,3.00000,3.00000,100700
01/08/2009,0000,3.00000,3.00000,2.88000,2.88000,58100
01/09/2009,0000,2.98000,3.00000,2.77000,3.00000,60600
01/12/2009,0000,3.03000,3.08000,3.00000,3.08000,185800
01/13/2009,0000,3.14000,3.14000,3.01000,3.08000,292700
01/14/2009,0000,3.11000,3.29000,3.11000,3.29000,268300
01/15/2009,0000,3.40000,3.52000,3.35000,3.52000,387200
01/16/2009,0000,3.76000,3.76000,3.76000,3.76000,82500
01/19/2009,0000,4.30000,4.30000,3.74000,3.78000,741900
01/20/2009,0000,3.55000,3.80000,3.55000,3.58000,179500
01/21/2009,0000,3.42000,3.56000,3.33000,3.33000,178200
02/02/2009,0000,3.33000,3.48000,3.10000,3.12000,198300
02/03/2009,0000,3.12000,3.26000,3.10000,3.23000,388400
02/04/2009,0000,3.23000,3.27000,3.14000,3.14000,88800
02/05/2009,0000,3.08000,3.22000,3.08000,3.10000,82500
02/06/2009,0000,3.13000,3.26000,3.13000,3.22000,123200
02/09/2009,0000,3.25000,3.38000,3.22000,3.22000,54400
02/10/2009,0000,3.23000,3.24000,3.11000,3.21000,37500
02/11/2009,0000,3.22000,3.26000,3.12000,3.24000,118200
02/12/2009,0000,3.27000,3.29000,3.06000,3.07000,100000
02/13/2009,0000,3.20000,3.23000,3.05000,3.08000,105100
02/16/2009,0000,3.16000,3.29000,3.08000,3.29000,170700
02/17/2009,0000,3.35000,3.48000,3.30000,3.37000,180700
02/18/2009,0000,3.42000,3.42000,3.20000,3.23000,125700
02/19/2009,0000,3.19000,3.31000,3.17000,3.18000,118200
02/20/2009,0000,3.17000,3.30000,3.17000,3.23000,71900
02/23/2009,0000,3.18000,3.22000,3.05000,3.21000,105700
02/24/2009,0000,3.08000,3.27000,3.08000,3.27000,86900
02/25/2009,0000,3.11000,3.43000,3.11000,3.38000,157000
02/26/2009,0000,3.35000,3.59000,3.18000,3.59000,669300
02/27/2009,0000,3.68000,3.68000,3.50000,3.60000,621800
03/02/2009,0000,3.50000,3.84000,3.41000,3.84000,471000
03/20/2009,0000,6.55000,6.55000,6.55000,6.55000,111000
03/23/2009,0000,7.00000,7.00000,7.00000,7.00000,64000
03/24/2009,0000,7.49000,7.49000,7.49000,7.49000,146000
03/25/2009,0000,8.01000,8.01000,7.49000,7.60000,1327000
03/26/2009,0000,7.60000,7.60000,7.11000,7.49000,415000
03/27/2009,0000,7.50000,7.50000,7.18000,7.38000,345000
03/30/2009,0000,7.38000,7.38000,7.00000,7.29000,328000
03/31/2009,0000,7.00000,7.02000,6.86000,6.86000,162000
04/01/2009,0000,6.86000,7.32000,6.86000,7.25000,202000
04/02/2009,0000,7.25000,7.25000,6.99000,7.18000,237000
04/03/2009,0000,7.11000,7.18000,7.00000,7.09000,93000
04/06/2009,0000,7.02000,7.15000,7.02000,7.12000,110000
04/07/2009,0000,7.00000,7.11000,6.95000,7.01000,53000
04/08/2009,0000,7.00000,7.00000,6.92000,7.00000,108000
04/09/2009,0000,7.03000,7.12000,7.00000,7.09000,281000
04/10/2009,0000,7.40000,7.40000,7.11000,7.14000,250000
04/13/2009,0000,7.19000,7.49000,7.18000,7.40000,236000
04/14/2009,0000,7.39000,7.41000,7.21000,7.40000,160000
04/15/2009,0000,7.34000,7.45000,7.26000,7.33000,196000
04/16/2009,0000,7.40000,7.84000,7.26000,7.84000,651000
04/17/2009,0000,8.38000,8.38000,7.30000,7.44000,1213000
04/20/2009,0000,7.44000,7.62000,6.92000,7.13000,445000
04/21/2009,0000,7.10000,7.20000,6.72000,6.93000,278000
04/22/2009,0000,6.93000,7.20000,6.85000,7.04000,151000
04/23/2009,0000,7.01000,7.15000,6.90000,7.15000,181000
04/24/2009,0000,7.25000,7.50000,7.20000,7.21000,177000
04/27/2009,0000,6.90000,7.28000,6.71000,6.91000,272000
04/28/2009,0000,6.93000,6.98000,6.70000,6.85000,136000
04/29/2009,0000,6.73000,7.23000,6.73000,7.00000,172000
04/30/2009,0000,7.49000,7.49000,7.49000,7.49000,272000
05/04/2009,0000,8.01000,8.01000,8.01000,8.01000,775000
05/05/2009,0000,8.57000,8.57000,8.05000,8.10000,2039000
05/06/2009,0000,8.00000,8.25000,8.00000,8.16000,373000
05/07/2009,0000,8.20000,8.20000,7.86000,7.95000,552000
05/08/2009,0000,7.93000,8.50000,7.93000,8.50000,1581000
05/11/2009,0000,8.34000,8.50000,8.25000,8.29000,975000
05/12/2009,0000,8.20000,8.20000,7.91000,7.94000,346000
05/13/2009,0000,8.00000,8.30000,8.00000,8.07000,253000
05/14/2009,0000,8.20000,8.63000,7.93000,8.63000,1373000
05/15/2009,0000,9.23000,9.23000,9.02000,9.23000,1228000
05/18/2009,0000,9.87000,9.87000,9.87000,9.87000,1030000
05/19/2009,0000,10.55000,10.55000,10.55000,10.55000,478000
05/20/2009,0000,11.25000,11.25000,11.25000,11.25000,714000
05/21/2009,0000,12.00000,12.00000,11.75000,12.00000,7834000
05/22/2009,0000,12.10000,12.75000,11.50000,12.60000,3479000
05/25/2009,0000,13.00000,13.00000,11.75000,11.75000,2541000
05/26/2009,0000,11.65000,11.65000,10.95000,10.95000,1138000
05/27/2009,0000,11.00000,11.60000,11.00000,11.60000,1574000
06/01/2009,0000,11.90000,11.90000,11.10000,11.20000,1101000
06/02/2009,0000,11.15000,11.50000,10.55000,10.60000,1027000
06/03/2009,0000,10.70000,10.70000,10.05000,10.25000,709000
06/04/2009,0000,10.45000,10.95000,10.30000,10.95000,352000
06/05/2009,0000,11.70000,11.70000,11.70000,11.70000,307000
06/08/2009,0000,12.30000,12.50000,11.45000,11.45000,1034000
06/09/2009,0000,11.20000,11.30000,10.70000,10.75000,618000
06/10/2009,0000,10.60000,10.70000,10.05000,10.25000,1040000
06/11/2009,0000,10.25000,10.95000,10.20000,10.95000,438000
06/12/2009,0000,11.00000,11.30000,10.55000,10.70000,564000
06/15/2009,0000,10.00000,10.50000,10.00000,10.00000,425000
06/16/2009,0000,10.00000,10.20000,9.70000,9.80000,363000
06/17/2009,0000,9.85000,10.20000,9.85000,9.92000,300000
06/18/2009,0000,10.50000,10.50000,9.76000,10.05000,161000
06/19/2009,0000,10.00000,10.20000,9.91000,10.00000,173000
06/22/2009,0000,10.00000,10.35000,9.91000,10.20000,310000
06/23/2009,0000,9.90000,9.97000,9.60000,9.85000,289000
06/24/2009,0000,9.85000,10.50000,9.73000,10.50000,668000
06/25/2009,0000,10.90000,10.90000,10.30000,10.35000,654000
06/26/2009,0000,10.40000,10.50000,10.20000,10.20000,222000
06/29/2009,0000,10.35000,10.50000,10.10000,10.10000,234000
06/30/2009,0000,10.20000,10.45000,10.00000,10.05000,210000
07/01/2009,0000,10.25000,10.25000,9.82000,10.05000,318000
07/02/2009,0000,10.10000,10.65000,10.10000,10.40000,524000
07/03/2009,0000,10.10000,10.55000,10.10000,10.55000,292000
07/06/2009,0000,10.65000,10.65000,10.15000,10.35000,220000
07/07/2009,0000,10.30000,11.00000,10.15000,10.55000,423000
07/08/2009,0000,10.35000,10.75000,10.35000,10.55000,425000
07/09/2009,0000,10.60000,11.25000,10.60000,11.25000,495000
07/10/2009,0000,11.70000,11.70000,11.00000,11.00000,708000
07/13/2009,0000,11.75000,11.75000,11.20000,11.30000,1001000
07/14/2009,0000,12.05000,12.05000,11.75000,12.05000,1748000
07/15/2009,0000,12.85000,12.85000,12.85000,12.85000,1265000
07/16/2009,0000,13.70000,13.70000,13.70000,13.70000,1965000
07/17/2009,0000,14.60000,14.60000,13.20000,13.70000,3265000
07/20/2009,0000,13.85000,13.85000,13.30000,13.35000,1897000
07/21/2009,0000,13.50000,13.90000,13.35000,13.55000,1485000
07/22/2009,0000,13.55000,13.80000,13.00000,13.10000,1586000
07/23/2009,0000,13.10000,13.10000,12.70000,12.70000,898000
07/24/2009,0000,12.85000,13.55000,12.70000,13.55000,1916000
07/27/2009,0000,14.20000,14.45000,13.65000,14.45000,3132000
07/28/2009,0000,14.10000,15.40000,13.75000,15.30000,3212000
07/29/2009,0000,15.15000,15.90000,14.80000,15.35000,2481000
07/30/2009,0000,14.80000,15.25000,14.35000,14.60000,1480000
07/31/2009,0000,15.00000,15.00000,14.40000,14.50000,1486000
08/03/2009,0000,14.60000,14.95000,14.20000,14.65000,836000
08/04/2009,0000,14.90000,14.90000,13.65000,13.65000,874000
08/05/2009,0000,13.65000,14.00000,12.80000,13.00000,742000
08/06/2009,0000,13.15000,13.50000,13.00000,13.30000,532000
08/10/2009,0000,13.30000,13.50000,13.00000,13.00000,620000
08/11/2009,0000,13.00000,13.90000,13.00000,13.90000,705000
08/12/2009,0000,14.00000,14.80000,13.80000,14.00000,1664000
08/13/2009,0000,14.30000,14.35000,13.85000,14.00000,811000
08/14/2009,0000,14.05000,14.20000,13.65000,13.65000,521000
08/17/2009,0000,13.20000,13.95000,13.20000,13.40000,456000
08/18/2009,0000,13.30000,13.70000,12.70000,12.90000,759000
08/19/2009,0000,12.90000,13.20000,12.85000,13.15000,457000
08/20/2009,0000,13.15000,13.15000,12.70000,12.90000,477000
08/21/2009,0000,12.90000,13.25000,12.75000,12.80000,402000
08/24/2009,0000,13.00000,13.10000,12.85000,13.00000,255000
08/25/2009,0000,13.15000,13.35000,12.90000,13.00000,317000
08/26/2009,0000,13.00000,13.30000,12.90000,13.10000,526000
08/27/2009,0000,13.05000,13.20000,12.70000,13.00000,471000
08/28/2009,0000,13.90000,13.90000,13.90000,13.90000,1736000
08/31/2009,0000,14.60000,14.65000,14.05000,14.15000,2217000
09/01/2009,0000,14.50000,15.10000,14.15000,15.10000,2878000
09/02/2009,0000,15.80000,16.15000,15.50000,16.15000,5736000
09/03/2009,0000,16.50000,16.80000,15.85000,15.90000,4636000
09/04/2009,0000,15.90000,16.60000,15.80000,16.35000,2844000
09/07/2009,0000,16.80000,17.40000,16.60000,17.35000,2894000
09/08/2009,0000,17.50000,17.50000,17.00000,17.15000,2279000
09/09/2009,0000,17.00000,17.20000,16.00000,16.00000,2304000
09/10/2009,0000,16.20000,16.50000,15.30000,15.55000,2204000
09/11/2009,0000,15.80000,16.15000,15.55000,15.80000,1097000
09/14/2009,0000,15.90000,16.20000,15.60000,15.85000,1112000
09/15/2009,0000,16.00000,16.70000,16.00000,16.70000,1380000
09/16/2009,0000,16.90000,16.95000,16.35000,16.50000,1463000
09/17/2009,0000,16.50000,16.75000,16.00000,16.00000,1174000
09/18/2009,0000,15.50000,16.40000,15.50000,16.30000,1043000
09/21/2009,0000,16.30000,16.75000,15.80000,16.50000,1895000
09/22/2009,0000,16.70000,16.70000,16.00000,16.00000,1062000
09/23/2009,0000,16.00000,16.20000,15.55000,15.55000,1185000
09/24/2009,0000,15.50000,15.55000,15.20000,15.35000,731000
09/25/2009,0000,15.30000,15.80000,15.20000,15.70000,770000
09/28/2009,0000,15.60000,15.90000,15.15000,15.20000,746000
09/29/2009,0000,15.50000,15.50000,15.25000,15.30000,387000
09/30/2009,0000,15.50000,15.80000,15.40000,15.60000,716000
10/01/2009,0000,15.70000,15.75000,15.30000,15.40000,705000
10/02/2009,0000,15.20000,15.55000,15.20000,15.25000,618000
10/05/2009,0000,15.25000,16.30000,15.20000,16.30000,1748000
10/06/2009,0000,16.40000,16.50000,16.10000,16.25000,1831000
10/07/2009,0000,16.00000,16.50000,16.00000,16.00000,1004000
10/08/2009,0000,15.90000,16.30000,15.85000,16.10000,1278000
10/09/2009,0000,16.60000,17.15000,16.50000,16.60000,2600000
10/12/2009,0000,17.20000,17.20000,16.70000,16.85000,1529000
10/13/2009,0000,16.50000,16.75000,16.45000,16.70000,739000
10/14/2009,0000,16.75000,17.00000,16.55000,16.55000,1210000
10/15/2009,0000,16.65000,16.80000,16.30000,16.30000,1282000
10/16/2009,0000,16.50000,16.50000,16.20000,16.20000,562000
10/19/2009,0000,16.60000,17.00000,16.25000,16.80000,900000
10/20/2009,0000,17.15000,17.95000,16.90000,17.95000,5024000
10/21/2009,0000,18.00000,18.20000,17.30000,17.60000,3211000
10/22/2009,0000,17.90000,18.80000,17.60000,18.80000,4279000
10/23/2009,0000,19.80000,20.10000,19.20000,19.95000,6229000
10/26/2009,0000,19.80000,19.80000,19.20000,19.25000,2380000
10/27/2009,0000,19.00000,20.50000,19.00000,20.10000,2552000
10/28/2009,0000,20.10000,20.35000,19.30000,19.30000,1831000
10/29/2009,0000,18.50000,19.00000,17.95000,18.10000,2716000
10/30/2009,0000,19.20000,19.20000,18.30000,18.50000,2387000
11/02/2009,0000,18.00000,18.90000,17.95000,18.70000,1638000
11/03/2009,0000,19.20000,20.00000,18.75000,19.90000,3223000
11/04/2009,0000,19.80000,21.00000,19.55000,20.40000,3705000
11/05/2009,0000,20.50000,20.80000,20.00000,20.20000,2106000
11/06/2009,0000,20.50000,20.65000,19.50000,19.50000,2733000
11/09/2009,0000,19.40000,19.40000,18.70000,19.10000,2128000
11/10/2009,0000,19.30000,19.55000,19.20000,19.25000,1134000
11/11/2009,0000,19.60000,19.60000,19.20000,19.25000,814000
11/12/2009,0000,19.30000,20.40000,19.30000,19.90000,2876000
11/13/2009,0000,19.75000,20.35000,19.65000,20.30000,1771000
11/16/2009,0000,20.80000,21.70000,20.30000,21.60000,5989000
11/17/2009,0000,21.50000,21.50000,20.10000,20.10000,2947000
11/18/2009,0000,20.00000,20.50000,20.00000,20.25000,1724000
11/19/2009,0000,20.35000,20.70000,20.20000,20.70000,2278000
11/20/2009,0000,20.70000,20.90000,20.40000,20.65000,1753000
11/23/2009,0000,20.65000,20.75000,20.00000,20.10000,1209000
11/24/2009,0000,20.15000,20.40000,19.70000,19.75000,1464000
11/25/2009,0000,19.60000,20.10000,19.55000,19.70000,1198000
11/26/2009,0000,19.80000,20.25000,19.80000,19.95000,2030000
11/27/2009,0000,19.60000,19.70000,18.85000,18.90000,948000
11/30/2009,0000,19.05000,19.40000,19.00000,19.10000,649000
12/01/2009,0000,19.20000,19.50000,19.00000,19.00000,795000
12/02/2009,0000,19.00000,19.30000,18.85000,18.85000,963000
12/03/2009,0000,18.90000,19.30000,18.85000,18.90000,1252000
12/04/2009,0000,18.90000,19.20000,18.80000,18.90000,720000
12/07/2009,0000,19.00000,19.60000,18.90000,19.25000,1278000
12/08/2009,0000,19.35000,19.45000,19.20000,19.25000,684000
12/09/2009,0000,19.25000,19.90000,19.05000,19.80000,1709000
12/11/2009,0000,19.45000,19.65000,19.25000,19.40000,1721000
12/14/2009,0000,19.40000,19.60000,19.30000,19.40000,913000
12/15/2009,0000,19.60000,20.00000,19.40000,20.00000,1906000
12/16/2009,0000,20.10000,21.40000,20.00000,21.40000,6414000
12/17/2009,0000,22.20000,22.85000,20.60000,20.60000,10027000
12/18/2009,0000,20.20000,20.90000,20.00000,20.70000,2671000
12/21/2009,0000,20.95000,21.20000,20.30000,20.30000,1215000
12/22/2009,0000,20.50000,20.70000,20.30000,20.35000,890000
12/23/2009,0000,20.35000,21.25000,20.35000,21.00000,1696000
12/25/2009,0000,21.75000,22.50000,21.75000,21.85000,4343000
12/25/2009,0000,21.75000,22.50000,21.75000,21.85000,4343000
12/28/2009,0000,21.90000,22.00000,21.25000,21.40000,1707000
12/29/2009,1230,21.40000,21.60000,21.00000,21.05000,2155769
