DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,24.14000,24.14000,23.63000,23.77000,1871100
04/03/2007,0000,23.77000,23.95000,23.58000,23.58000,909000
04/04/2007,0000,23.67000,23.95000,23.54000,23.54000,1251400
04/09/2007,0000,23.63000,23.86000,23.26000,23.30000,1049300
04/10/2007,0000,23.49000,23.49000,22.93000,23.12000,838300
04/11/2007,0000,23.02000,23.21000,22.65000,22.75000,1501000
04/12/2007,0000,22.75000,22.75000,22.37000,22.65000,901300
04/13/2007,0000,22.75000,22.89000,22.65000,22.70000,822800
04/16/2007,0000,23.21000,23.21000,22.75000,22.89000,998500
04/17/2007,0000,22.98000,23.12000,22.37000,22.37000,717900
04/18/2007,0000,22.37000,22.75000,22.37000,22.37000,843800
04/19/2007,0000,22.47000,22.47000,22.28000,22.37000,567700
04/20/2007,0000,22.37000,22.65000,22.37000,22.47000,266100
04/23/2007,0000,22.56000,22.70000,22.37000,22.47000,435100
04/24/2007,0000,22.51000,22.98000,22.47000,22.84000,1093500
04/25/2007,0000,23.07000,23.07000,22.56000,22.56000,391000
04/26/2007,0000,22.61000,22.84000,22.56000,22.56000,440700
04/27/2007,0000,22.56000,22.75000,22.47000,22.47000,335700
04/30/2007,0000,22.56000,22.56000,21.86000,21.91000,737800
05/02/2007,0000,21.91000,22.10000,21.82000,21.86000,408600
05/03/2007,0000,21.91000,22.00000,20.80000,21.26000,791900
05/04/2007,0000,20.98000,21.54000,20.98000,21.49000,536800
05/07/2007,0000,21.77000,21.82000,21.54000,21.63000,445100
05/08/2007,0000,21.63000,21.86000,21.63000,21.86000,339100
05/09/2007,0000,21.86000,21.86000,21.59000,21.68000,385400
05/10/2007,0000,21.91000,21.91000,21.59000,21.59000,320300
05/11/2007,0000,21.54000,21.72000,21.49000,21.49000,270600
05/14/2007,0000,21.49000,21.72000,21.21000,21.21000,508000
05/15/2007,0000,21.26000,21.35000,21.21000,21.26000,183300
05/16/2007,0000,21.21000,21.26000,20.94000,21.08000,334600
05/17/2007,0000,21.17000,21.31000,21.08000,21.12000,245200
05/18/2007,0000,21.35000,21.35000,21.17000,21.26000,143500
05/21/2007,0000,21.26000,21.82000,21.26000,21.54000,302600
05/22/2007,0000,21.49000,21.77000,21.35000,21.40000,371100
05/23/2007,0000,21.45000,21.72000,21.45000,21.68000,233000
05/24/2007,0000,21.68000,21.82000,21.63000,21.72000,330200
05/25/2007,0000,21.59000,21.72000,21.45000,21.72000,236300
05/28/2007,0000,21.82000,21.82000,21.45000,21.59000,343500
05/29/2007,0000,21.59000,21.72000,21.45000,21.49000,256200
05/30/2007,0000,21.35000,21.54000,21.35000,21.40000,349000
05/31/2007,0000,21.54000,21.63000,21.45000,21.54000,176700
06/01/2007,0000,21.68000,21.72000,21.45000,21.63000,490400
06/04/2007,0000,21.77000,21.77000,21.45000,21.63000,483700
06/05/2007,0000,21.72000,22.28000,21.54000,22.24000,1227100
06/06/2007,0000,22.19000,22.56000,22.05000,22.14000,1458000
06/07/2007,0000,21.91000,22.14000,21.82000,22.14000,444000
06/08/2007,0000,22.10000,22.75000,21.82000,22.65000,1099000
06/11/2007,0000,22.65000,23.54000,22.65000,23.16000,7189500
06/12/2007,0000,23.21000,23.35000,22.84000,22.89000,1754000
06/13/2007,0000,22.89000,22.89000,22.37000,22.42000,968700
06/14/2007,0000,22.42000,22.75000,22.42000,22.47000,534600
06/15/2007,0000,22.84000,22.93000,22.28000,22.33000,616300
06/20/2007,0000,22.47000,22.75000,22.33000,22.37000,522400
06/21/2007,0000,22.42000,22.61000,22.37000,22.47000,417500
06/22/2007,0000,22.51000,22.84000,22.51000,22.75000,737800
06/25/2007,0000,22.61000,24.19000,22.61000,24.19000,5811000
06/26/2007,0000,24.19000,24.37000,23.12000,23.30000,4784900
06/27/2007,0000,23.67000,23.67000,23.30000,23.30000,1559600
06/28/2007,0000,23.63000,23.63000,23.40000,23.44000,1013900
06/29/2007,0000,23.63000,23.77000,23.40000,23.44000,1126600
07/02/2007,0000,23.44000,23.67000,23.40000,23.44000,1079100
07/03/2007,0000,23.67000,23.67000,23.49000,23.67000,1233700
07/04/2007,0000,23.86000,24.05000,23.49000,23.49000,2138400
07/05/2007,0000,23.67000,23.95000,23.49000,23.67000,2006900
07/06/2007,0000,23.95000,24.42000,23.91000,23.95000,2942500
07/09/2007,0000,24.97000,24.97000,24.14000,24.23000,2127300
07/10/2007,0000,24.70000,24.70000,24.09000,24.09000,1885400
07/11/2007,0000,24.32000,24.42000,24.05000,24.19000,1808100
07/12/2007,0000,24.32000,24.56000,24.23000,24.32000,2105200
07/13/2007,0000,24.60000,24.60000,23.86000,23.91000,2016900
07/16/2007,0000,24.00000,24.32000,23.91000,23.91000,2209100
07/17/2007,0000,24.09000,24.32000,23.91000,24.23000,1136500
07/18/2007,0000,24.46000,24.51000,24.05000,24.14000,1576200
07/19/2007,0000,24.14000,25.07000,24.14000,24.51000,3600800
07/20/2007,0000,24.93000,24.93000,24.46000,24.51000,1697700
07/23/2007,0000,24.60000,24.88000,24.51000,24.51000,1731900
07/24/2007,0000,24.70000,25.53000,24.60000,24.74000,3867000
07/25/2007,0000,24.79000,24.97000,24.79000,24.84000,1553000
07/26/2007,0000,24.97000,25.30000,24.14000,24.19000,2636500
07/27/2007,0000,23.67000,24.23000,23.67000,23.67000,1403800
07/30/2007,0000,23.40000,24.05000,23.40000,23.86000,693600
07/31/2007,0000,24.05000,24.42000,24.05000,24.23000,846000
08/01/2007,0000,24.14000,24.19000,23.67000,23.67000,1006200
08/02/2007,0000,24.14000,24.14000,23.26000,23.49000,815100
08/03/2007,0000,23.67000,24.46000,23.54000,24.00000,902400
08/06/2007,0000,23.58000,24.00000,23.58000,23.77000,400900
08/07/2007,0000,24.00000,24.14000,23.86000,23.91000,410800
08/08/2007,0000,23.95000,24.14000,23.86000,24.14000,952100
08/09/2007,0000,24.32000,24.32000,23.91000,24.05000,761000
08/10/2007,0000,23.77000,23.77000,23.54000,23.67000,625100
08/13/2007,0000,23.67000,23.91000,23.58000,23.58000,596400
08/14/2007,0000,23.67000,24.00000,23.63000,23.77000,547800
08/15/2007,0000,23.77000,23.86000,23.02000,23.26000,783100
08/16/2007,0000,23.21000,23.40000,21.63000,21.72000,1127700
08/17/2007,0000,22.28000,22.28000,20.52000,21.26000,990700
08/20/2007,0000,22.28000,22.65000,22.00000,22.56000,1515400
08/21/2007,0000,21.15000,21.15000,20.28000,20.33000,1307300
08/22/2007,0000,20.38000,20.67000,20.33000,20.62000,372000
08/23/2007,0000,20.81000,21.15000,20.72000,20.91000,612900
08/24/2007,0000,21.20000,21.39000,21.01000,21.25000,431200
08/27/2007,0000,21.73000,21.73000,21.25000,21.25000,375100
08/28/2007,0000,21.25000,21.35000,20.86000,21.30000,338200
08/29/2007,0000,21.01000,21.59000,20.96000,21.49000,500900
08/30/2007,0000,21.83000,21.98000,21.64000,21.83000,516800
08/31/2007,0000,21.83000,21.93000,21.54000,21.73000,304300
09/03/2007,0000,21.93000,21.93000,21.73000,21.83000,282100
09/04/2007,0000,21.83000,23.19000,21.64000,22.80000,2065100
09/05/2007,0000,22.80000,22.85000,22.41000,22.80000,751400
09/06/2007,0000,22.56000,22.70000,22.41000,22.41000,261000
09/07/2007,0000,22.85000,22.85000,22.51000,22.51000,314900
09/10/2007,0000,22.32000,22.51000,22.22000,22.32000,325500
09/11/2007,0000,22.51000,22.80000,22.32000,22.75000,398400
09/12/2007,0000,22.80000,22.85000,22.51000,22.75000,711200
09/13/2007,0000,23.00000,23.29000,22.75000,22.75000,1095900
09/14/2007,0000,22.95000,22.95000,22.32000,22.75000,700700
09/17/2007,0000,22.75000,22.75000,22.27000,22.41000,321200
09/19/2007,0000,22.46000,22.61000,21.83000,22.32000,479800
09/20/2007,0000,21.93000,22.41000,21.93000,22.32000,266300
09/21/2007,0000,22.12000,22.32000,22.12000,22.32000,266300
09/26/2007,0000,22.03000,22.51000,22.03000,22.32000,231400
09/27/2007,0000,22.41000,22.41000,22.12000,22.41000,801100
09/28/2007,0000,22.46000,22.56000,22.12000,22.17000,666800
10/01/2007,0000,22.32000,22.41000,22.07000,22.32000,459700
10/02/2007,0000,22.41000,22.41000,22.22000,22.41000,755600
10/03/2007,0000,22.41000,22.46000,22.22000,22.37000,573800
10/04/2007,0000,22.22000,22.41000,22.22000,22.27000,304300
10/05/2007,0000,23.00000,23.00000,22.46000,22.46000,820100
10/08/2007,0000,22.75000,22.75000,22.37000,22.41000,332900
10/09/2007,0000,22.46000,22.46000,22.03000,22.03000,382500
10/11/2007,0000,22.03000,22.12000,21.83000,22.03000,459700
10/12/2007,0000,21.83000,21.93000,21.54000,21.83000,347700
10/15/2007,0000,21.83000,21.83000,21.20000,21.54000,619300
10/16/2007,0000,21.35000,21.39000,21.15000,21.35000,458600
10/17/2007,0000,21.35000,21.35000,21.15000,21.35000,263100
10/18/2007,0000,21.35000,22.03000,21.35000,22.03000,682700
10/19/2007,0000,22.03000,22.80000,21.93000,22.61000,3126200
10/22/2007,0000,22.17000,22.27000,21.88000,22.12000,586500
10/23/2007,0000,22.12000,22.41000,21.98000,22.32000,359300
10/24/2007,0000,22.32000,22.56000,21.83000,21.93000,426900
10/25/2007,0000,21.98000,22.12000,21.64000,21.73000,358200
10/26/2007,0000,21.73000,21.83000,21.54000,21.64000,279000
10/29/2007,0000,21.69000,21.93000,21.64000,21.64000,207100
10/30/2007,0000,21.78000,21.83000,21.54000,21.59000,199700
10/31/2007,0000,21.93000,21.93000,21.54000,21.78000,280000
11/01/2007,0000,21.78000,21.78000,21.15000,21.30000,231400
11/02/2007,0000,21.01000,21.25000,20.67000,20.86000,444900
11/05/2007,0000,20.67000,20.86000,20.47000,20.81000,205000
11/06/2007,0000,20.81000,20.81000,20.47000,20.52000,126800
11/07/2007,0000,20.52000,20.72000,20.42000,20.47000,126800
11/08/2007,0000,20.38000,20.42000,19.21000,19.36000,453400
11/09/2007,0000,19.36000,19.41000,18.68000,18.92000,338200
11/12/2007,0000,18.44000,18.44000,17.61000,17.61000,1324200
11/13/2007,0000,17.61000,18.05000,17.61000,17.85000,755600
11/14/2007,0000,18.05000,18.68000,18.05000,18.53000,325500
11/15/2007,0000,18.44000,18.53000,18.19000,18.29000,230400
11/16/2007,0000,17.90000,18.19000,17.90000,18.19000,135200
11/19/2007,0000,18.24000,18.58000,18.24000,18.44000,132100
11/20/2007,0000,17.95000,18.34000,17.80000,18.34000,237700
11/21/2007,0000,18.63000,18.92000,18.44000,18.44000,198600
11/22/2007,0000,18.44000,18.53000,18.24000,18.44000,127800
11/23/2007,0000,18.34000,18.53000,18.24000,18.39000,90800
11/26/2007,0000,18.44000,18.63000,18.34000,18.44000,120400
11/27/2007,0000,18.44000,18.48000,17.85000,18.34000,211300
11/28/2007,0000,18.34000,18.44000,18.14000,18.14000,70800
11/29/2007,0000,18.34000,18.63000,18.14000,18.19000,159500
11/30/2007,0000,18.34000,18.48000,18.34000,18.34000,57000
12/03/2007,0000,18.14000,18.44000,18.14000,18.39000,62300
12/04/2007,0000,18.44000,18.44000,18.19000,18.39000,108800
12/05/2007,0000,18.39000,18.63000,18.24000,18.63000,275800
12/06/2007,0000,18.92000,18.92000,18.48000,18.63000,160600
12/07/2007,0000,18.87000,18.87000,18.44000,18.53000,144700
12/10/2007,0000,18.53000,18.63000,18.34000,18.53000,100400
12/11/2007,0000,18.44000,18.44000,18.24000,18.34000,100400
12/12/2007,0000,18.34000,18.34000,18.00000,18.10000,133100
12/13/2007,0000,18.29000,18.34000,17.66000,17.66000,298000
12/14/2007,0000,17.37000,17.95000,16.69000,16.93000,397300
12/17/2007,0000,16.88000,16.88000,15.77000,15.77000,1248100
12/18/2007,0000,14.75000,15.52000,14.70000,15.33000,940600
12/19/2007,0000,15.33000,15.82000,15.09000,15.72000,296900
12/20/2007,0000,16.20000,16.20000,15.52000,15.72000,291700
12/21/2007,0000,15.82000,16.01000,15.57000,15.82000,160600
12/24/2007,0000,15.91000,16.40000,15.82000,16.40000,225100
12/25/2007,0000,16.40000,16.64000,16.06000,16.50000,172200
12/26/2007,0000,16.59000,16.69000,16.40000,16.50000,175400
12/27/2007,0000,16.64000,16.98000,16.59000,16.88000,219800
12/28/2007,0000,16.88000,17.47000,16.88000,17.17000,493500
12/31/2007,0000,17.08000,17.56000,17.08000,17.47000,109900
01/02/2008,0000,17.17000,17.61000,17.17000,17.47000,152100
01/03/2008,0000,17.27000,17.47000,17.03000,17.47000,163800
01/04/2008,0000,17.08000,17.71000,17.08000,17.47000,120400
01/07/2008,0000,17.42000,17.47000,16.98000,17.47000,346600
01/08/2008,0000,17.37000,17.37000,17.08000,17.27000,238800
01/09/2008,0000,16.79000,17.27000,16.79000,17.27000,221900
01/10/2008,0000,17.22000,17.47000,17.22000,17.47000,162700
01/11/2008,0000,17.47000,17.47000,17.27000,17.47000,96100
01/14/2008,0000,17.66000,17.66000,17.27000,17.47000,296900
01/15/2008,0000,17.47000,17.76000,17.47000,17.56000,266300
01/16/2008,0000,17.51000,17.51000,17.27000,17.37000,151100
01/17/2008,0000,17.37000,18.05000,17.27000,17.27000,183800
01/18/2008,0000,17.22000,17.47000,17.22000,17.37000,84500
01/21/2008,0000,17.47000,17.66000,17.47000,17.66000,186000
01/22/2008,0000,16.45000,17.22000,16.45000,16.88000,363500
01/23/2008,0000,17.37000,17.37000,15.91000,16.50000,316000
01/24/2008,0000,16.30000,16.79000,15.91000,16.50000,242000
01/25/2008,0000,16.59000,16.69000,16.30000,16.69000,327600
01/28/2008,0000,16.59000,16.59000,16.20000,16.54000,146900
01/29/2008,0000,16.25000,16.50000,16.20000,16.20000,183800
01/30/2008,0000,16.01000,16.45000,15.91000,16.40000,196500
01/31/2008,0000,16.25000,16.40000,16.11000,16.40000,156400
02/01/2008,0000,16.40000,16.59000,16.25000,16.59000,201800
02/12/2008,0000,16.35000,16.35000,15.48000,16.20000,876100
02/13/2008,0000,16.06000,16.20000,15.72000,16.01000,135200
02/14/2008,0000,16.01000,16.69000,16.01000,16.69000,285300
02/15/2008,0000,16.30000,16.50000,15.91000,16.50000,257800
02/18/2008,0000,16.50000,16.79000,16.40000,16.79000,197600
02/19/2008,0000,16.88000,17.37000,16.59000,17.22000,198600
02/20/2008,0000,17.08000,17.08000,16.79000,16.79000,136300
02/21/2008,0000,16.88000,17.13000,16.83000,16.93000,104600
02/22/2008,0000,16.69000,16.93000,16.69000,16.79000,75000
02/25/2008,0000,16.98000,16.98000,16.79000,16.83000,168000
02/26/2008,0000,16.98000,16.98000,16.69000,16.74000,217700
02/27/2008,0000,16.79000,16.98000,16.79000,16.98000,146900
02/29/2008,0000,16.98000,17.47000,16.83000,17.37000,158500
03/03/2008,0000,17.37000,17.37000,16.83000,16.93000,190200
03/04/2008,0000,17.08000,17.17000,16.93000,16.98000,259900
03/05/2008,0000,17.22000,17.37000,16.98000,17.03000,416400
03/06/2008,0000,17.08000,18.14000,16.98000,18.00000,841200
03/07/2008,0000,18.05000,18.14000,17.61000,17.95000,356100
03/10/2008,0000,18.10000,18.19000,17.90000,17.90000,416400
03/11/2008,0000,17.95000,18.10000,17.80000,17.80000,262100
03/12/2008,0000,17.85000,18.14000,17.85000,17.90000,262100
03/13/2008,0000,18.00000,18.05000,17.61000,17.66000,179600
03/14/2008,0000,17.66000,17.71000,17.08000,17.17000,370900
03/17/2008,0000,17.17000,17.17000,16.50000,16.69000,195500
03/18/2008,0000,16.69000,16.79000,16.30000,16.79000,214500
03/19/2008,0000,16.88000,17.22000,16.59000,16.59000,219800
03/20/2008,0000,17.03000,17.03000,16.64000,16.93000,86600
03/21/2008,0000,16.98000,17.61000,16.98000,17.37000,485100
03/24/2008,0000,18.24000,18.39000,17.71000,17.95000,330800
03/25/2008,0000,17.95000,18.29000,17.76000,17.90000,406900
03/26/2008,0000,16.69000,17.90000,16.69000,17.66000,433300
03/27/2008,0000,17.76000,17.80000,17.37000,17.51000,240900
03/28/2008,0000,17.66000,17.66000,17.47000,17.61000,187000
03/31/2008,0000,17.61000,17.85000,17.61000,17.71000,146900
04/01/2008,0000,17.90000,17.90000,17.56000,17.61000,106700
04/02/2008,0000,17.85000,17.95000,17.66000,17.76000,216600
04/03/2008,0000,17.80000,17.95000,17.66000,17.90000,135200
04/07/2008,0000,17.95000,18.05000,17.95000,18.05000,221900
04/08/2008,0000,18.53000,18.53000,18.14000,18.34000,432200
04/09/2008,0000,18.24000,18.24000,17.76000,17.95000,383600
04/10/2008,0000,17.95000,17.95000,17.76000,17.80000,303300
04/11/2008,0000,17.85000,17.95000,17.80000,17.80000,276900
04/14/2008,0000,17.80000,17.80000,17.51000,17.56000,246200
04/15/2008,0000,17.66000,17.80000,17.47000,17.76000,205000
04/16/2008,0000,17.76000,18.00000,17.76000,18.00000,169100
04/17/2008,0000,18.05000,18.53000,18.05000,18.29000,454400
04/18/2008,0000,18.29000,18.29000,18.05000,18.24000,110900
04/21/2008,0000,18.39000,18.39000,18.14000,18.29000,266300
04/22/2008,0000,18.29000,18.39000,18.24000,18.34000,217700
04/23/2008,0000,18.29000,18.29000,18.10000,18.24000,205000
04/24/2008,0000,18.24000,18.34000,18.10000,18.14000,106700
04/25/2008,0000,18.14000,18.24000,18.05000,18.10000,302200
04/28/2008,0000,18.19000,18.19000,17.71000,17.71000,341300
04/29/2008,0000,18.14000,18.39000,18.05000,18.10000,684800
04/30/2008,0000,18.19000,18.39000,18.10000,18.19000,462900
05/02/2008,0000,18.39000,18.39000,17.95000,17.95000,263100
05/05/2008,0000,17.90000,17.95000,17.71000,17.80000,367700
05/06/2008,0000,17.80000,17.90000,17.71000,17.85000,252500
05/07/2008,0000,17.85000,18.05000,17.85000,18.00000,212400
05/08/2008,0000,18.39000,18.73000,18.24000,18.24000,832800
05/09/2008,0000,18.63000,18.92000,18.48000,18.68000,875100
05/12/2008,0000,18.82000,18.82000,18.44000,18.53000,319100
05/13/2008,0000,18.58000,18.63000,18.24000,18.39000,302200
05/14/2008,0000,18.39000,18.53000,18.34000,18.53000,191200
05/15/2008,0000,18.73000,18.73000,18.53000,18.53000,330800
05/16/2008,0000,18.53000,18.73000,18.53000,18.58000,316000
05/19/2008,0000,18.68000,18.68000,18.48000,18.53000,188100
05/20/2008,0000,18.68000,18.92000,18.53000,18.73000,460800
05/21/2008,0000,18.82000,19.11000,18.73000,18.92000,428000
05/22/2008,0000,19.11000,19.26000,18.92000,19.16000,640400
05/23/2008,0000,19.21000,19.21000,18.58000,18.58000,431200
05/26/2008,0000,18.44000,18.44000,18.05000,18.05000,299000
05/27/2008,0000,18.05000,18.14000,17.85000,17.85000,247300
05/28/2008,0000,17.95000,18.05000,17.85000,17.85000,152100
05/29/2008,0000,17.95000,17.95000,17.76000,17.76000,170100
05/30/2008,0000,17.85000,17.85000,17.37000,17.56000,189100
06/02/2008,0000,17.95000,17.95000,17.37000,17.76000,150000
06/03/2008,0000,17.76000,17.76000,17.47000,17.56000,105600
06/04/2008,0000,17.47000,17.66000,17.47000,17.61000,189100
06/05/2008,0000,17.76000,17.80000,17.47000,17.76000,179600
06/06/2008,0000,17.95000,18.53000,17.76000,18.44000,656300
06/09/2008,0000,17.51000,18.05000,17.51000,17.95000,345600
06/10/2008,0000,18.05000,18.24000,17.85000,17.85000,169100
06/11/2008,0000,18.44000,18.48000,17.85000,17.85000,826400
06/12/2008,0000,17.85000,17.85000,17.27000,17.37000,589700
06/13/2008,0000,17.42000,17.56000,17.37000,17.47000,224000
06/16/2008,0000,17.37000,17.76000,17.37000,17.47000,145800
06/17/2008,0000,17.56000,17.66000,17.32000,17.47000,117300
06/18/2008,0000,17.56000,17.71000,17.47000,17.56000,75000
06/19/2008,0000,17.47000,17.47000,17.27000,17.32000,86600
06/20/2008,0000,17.47000,17.56000,17.27000,17.27000,128900
06/23/2008,0000,17.17000,17.37000,17.03000,17.22000,184900
06/24/2008,0000,17.42000,17.42000,16.40000,16.59000,368800
06/25/2008,0000,16.59000,16.74000,16.50000,16.74000,173300
06/26/2008,0000,16.93000,17.08000,16.59000,16.69000,203900
06/27/2008,0000,16.01000,16.30000,15.91000,15.91000,296900
06/30/2008,0000,15.91000,16.59000,15.91000,16.11000,244100
07/01/2008,0000,16.11000,16.20000,15.91000,15.91000,252500
07/02/2008,0000,15.91000,16.35000,15.91000,16.06000,123600
07/03/2008,0000,15.91000,16.45000,15.72000,16.30000,271600
07/04/2008,0000,16.30000,16.40000,15.57000,15.57000,161700
07/07/2008,0000,15.62000,15.86000,15.62000,15.86000,169100
07/08/2008,0000,15.96000,15.96000,15.48000,15.62000,220800
07/09/2008,0000,16.11000,16.11000,15.72000,15.72000,101400
07/10/2008,0000,15.62000,15.62000,15.23000,15.52000,318100
07/11/2008,0000,15.67000,15.77000,15.43000,15.77000,161700
07/14/2008,0000,15.72000,15.77000,15.23000,15.23000,115200
07/15/2008,0000,15.23000,15.62000,14.75000,14.75000,405800
07/16/2008,0000,14.65000,14.85000,14.65000,14.70000,263100
07/17/2008,0000,14.70000,15.09000,14.70000,14.75000,164800
07/18/2008,0000,14.80000,14.94000,14.17000,14.55000,267300
07/21/2008,0000,14.55000,14.85000,14.51000,14.75000,122500
07/22/2008,0000,14.55000,14.75000,14.55000,14.55000,103500
07/23/2008,0000,14.85000,15.33000,14.70000,15.14000,188100
07/24/2008,0000,15.23000,15.38000,15.14000,15.33000,170100
07/25/2008,0000,15.33000,15.33000,14.89000,15.23000,145800
07/29/2008,0000,14.94000,14.94000,14.70000,14.75000,85600
07/30/2008,0000,14.85000,15.04000,14.65000,14.65000,145800
07/31/2008,0000,14.85000,14.94000,14.65000,14.65000,173300
08/01/2008,0000,14.17000,14.89000,14.17000,14.46000,133100
08/04/2008,0000,14.46000,14.65000,14.46000,14.55000,98200
08/05/2008,0000,14.55000,14.55000,14.41000,14.55000,76000
08/06/2008,0000,14.70000,14.75000,14.41000,14.55000,144700
08/07/2008,0000,14.55000,14.70000,14.46000,14.51000,46500
08/08/2008,0000,14.51000,14.85000,14.51000,14.65000,96100
08/11/2008,0000,14.70000,15.67000,14.70000,14.89000,268400
08/12/2008,0000,15.04000,15.04000,14.89000,14.89000,97200
08/13/2008,0000,14.89000,15.04000,14.80000,15.04000,90800
08/14/2008,0000,14.89000,15.04000,14.85000,15.04000,94000
08/15/2008,0000,15.14000,15.14000,14.89000,14.89000,90800
08/18/2008,0000,14.75000,14.75000,14.46000,14.65000,88700
08/19/2008,0000,14.55000,14.55000,14.31000,14.41000,195500
08/20/2008,0000,14.41000,14.46000,14.26000,14.41000,83400
08/21/2008,0000,14.41000,14.41000,14.12000,14.21000,132100
08/22/2008,0000,14.21000,14.21000,14.17000,14.21000,123600
08/25/2008,0000,14.75000,14.75000,14.31000,14.36000,104600
08/26/2008,0000,14.36000,14.36000,14.17000,14.36000,137300
08/27/2008,0000,14.31000,14.55000,14.26000,14.41000,128900
08/28/2008,0000,14.41000,14.46000,14.31000,14.36000,124700
08/29/2008,0000,14.51000,14.94000,14.41000,14.65000,255700
09/01/2008,0000,14.60000,14.60000,14.31000,14.36000,232500
09/02/2008,0000,14.46000,14.51000,14.17000,14.26000,198600
09/03/2008,0000,14.26000,14.26000,13.68000,13.83000,462900
09/04/2008,0000,13.73000,13.83000,13.24000,13.24000,293800
09/05/2008,0000,12.81000,13.20000,12.81000,13.20000,602400
09/08/2008,0000,12.10000,12.60000,12.00000,12.50000,245000
09/09/2008,0000,12.80000,12.80000,12.00000,12.10000,131200
09/10/2008,0000,12.10000,12.10000,11.70000,12.05000,122000
09/11/2008,0000,12.10000,12.10000,11.70000,11.70000,75800
09/12/2008,0000,11.70000,11.70000,11.20000,11.30000,196800
09/15/2008,0000,11.20000,11.20000,10.55000,10.55000,209200
09/16/2008,0000,9.85000,10.00000,9.82000,9.86000,540400
09/17/2008,0000,10.00000,10.30000,9.21000,9.30000,430700
09/18/2008,0000,8.80000,9.00000,8.69000,8.83000,452200
09/19/2008,0000,9.24000,9.44000,9.11000,9.44000,188600
09/22/2008,0000,10.10000,10.10000,10.00000,10.10000,263500
09/23/2008,0000,10.00000,10.80000,10.00000,10.80000,298400
09/24/2008,0000,10.50000,11.30000,10.50000,11.15000,205000
09/25/2008,0000,11.00000,11.15000,10.60000,11.15000,229700
09/26/2008,0000,11.00000,11.10000,10.60000,10.60000,142500
09/30/2008,0000,9.86000,10.00000,9.86000,10.00000,227600
10/01/2008,0000,10.30000,10.40000,10.00000,10.15000,162000
10/02/2008,0000,10.40000,10.40000,10.00000,10.05000,79900
10/03/2008,0000,10.20000,10.30000,10.00000,10.30000,254300
10/06/2008,0000,10.05000,10.10000,9.90000,9.90000,53300
10/07/2008,0000,9.41000,10.00000,9.40000,9.77000,109700
10/08/2008,0000,9.36000,9.54000,9.20000,9.30000,141500
10/09/2008,0000,8.66000,9.20000,8.66000,9.07000,193800
10/13/2008,0000,8.80000,9.05000,8.78000,8.92000,72800
10/14/2008,0000,9.54000,9.54000,9.54000,9.54000,38900
10/15/2008,0000,9.80000,10.00000,9.32000,10.00000,103500
10/16/2008,0000,9.65000,9.80000,9.65000,9.65000,56400
10/17/2008,0000,9.72000,9.88000,9.61000,9.75000,89200
10/20/2008,0000,9.70000,10.00000,9.63000,9.98000,200900
10/21/2008,0000,10.00000,10.35000,9.98000,9.98000,119900
10/22/2008,0000,9.75000,9.88000,9.75000,9.88000,53300
10/23/2008,0000,9.54000,9.58000,9.54000,9.54000,165100
10/24/2008,0000,9.32000,9.40000,9.21000,9.21000,93300
10/27/2008,0000,9.30000,9.30000,8.61000,8.71000,134300
10/28/2008,0000,8.63000,9.30000,8.31000,9.00000,122000
10/29/2008,0000,9.63000,9.63000,9.01000,9.01000,128100
10/30/2008,0000,8.80000,9.52000,8.80000,9.48000,95300
10/31/2008,0000,9.60000,9.78000,9.20000,9.52000,130200
11/03/2008,0000,9.52000,10.00000,9.52000,9.90000,109700
11/04/2008,0000,10.00000,10.00000,9.50000,9.75000,93300
11/05/2008,0000,9.82000,9.89000,9.55000,9.75000,106600
11/06/2008,0000,9.60000,9.70000,9.25000,9.60000,159900
11/07/2008,0000,9.16000,9.80000,9.16000,9.60000,74800
11/10/2008,0000,9.50000,9.75000,9.20000,9.60000,116900
11/11/2008,0000,9.45000,9.76000,9.45000,9.54000,163000
11/12/2008,0000,9.58000,9.90000,9.58000,9.72000,128100
11/13/2008,0000,9.30000,9.52000,9.30000,9.40000,94300
11/14/2008,0000,9.90000,9.90000,8.80000,9.36000,159900
11/17/2008,0000,9.10000,9.36000,9.10000,9.36000,113800
11/18/2008,0000,9.10000,9.20000,9.00000,9.20000,162000
11/19/2008,0000,9.23000,9.30000,9.00000,9.00000,130200
11/20/2008,0000,8.37000,8.90000,8.37000,8.80000,189700
11/21/2008,0000,8.51000,9.00000,8.50000,9.00000,147600
11/24/2008,0000,9.00000,9.00000,8.70000,8.90000,128100
11/25/2008,0000,9.00000,9.20000,8.80000,9.15000,90200
11/26/2008,0000,9.25000,9.25000,9.11000,9.20000,163000
11/27/2008,0000,9.20000,9.48000,9.20000,9.40000,135300
11/28/2008,0000,9.41000,9.41000,9.22000,9.22000,41000
12/01/2008,0000,9.22000,9.50000,9.17000,9.30000,77900
12/02/2008,0000,9.20000,9.20000,9.00000,9.00000,191700
12/03/2008,0000,9.00000,9.10000,8.90000,9.00000,75800
12/04/2008,0000,9.00000,9.00000,8.80000,9.00000,88100
12/05/2008,0000,8.80000,9.10000,8.70000,9.00000,62500
12/08/2008,0000,8.70000,9.02000,8.70000,9.00000,81000
12/09/2008,0000,8.99000,9.09000,8.99000,9.00000,121000
12/10/2008,0000,9.30000,9.38000,9.12000,9.38000,277900
12/11/2008,0000,9.50000,9.90000,9.25000,9.56000,300400
12/12/2008,0000,9.56000,9.83000,9.31000,9.33000,152700
12/15/2008,0000,9.55000,9.60000,9.39000,9.43000,134300
12/16/2008,0000,9.37000,9.37000,9.15000,9.35000,79900
12/17/2008,0000,9.48000,9.50000,9.26000,9.26000,94300
12/18/2008,0000,9.26000,9.26000,9.20000,9.26000,28700
12/19/2008,0000,9.24000,9.26000,9.18000,9.18000,105600
12/22/2008,0000,9.18000,9.18000,9.00000,9.02000,75800
12/23/2008,0000,9.00000,9.00000,8.75000,8.95000,93300
12/24/2008,0000,8.80000,8.93000,8.75000,8.80000,18400
12/25/2008,0000,8.80000,8.93000,8.75000,8.90000,43000
12/26/2008,0000,8.90000,8.99000,8.80000,8.85000,32800
12/29/2008,0000,8.93000,8.93000,8.70000,8.81000,24600
12/30/2008,0000,8.98000,9.00000,8.90000,8.99000,30700
12/31/2008,0000,9.15000,9.18000,8.92000,9.01000,137400
01/05/2009,0000,9.01000,9.26000,9.00000,9.00000,54300
01/06/2009,0000,9.00000,9.10000,8.93000,9.01000,92200
01/07/2009,0000,9.08000,9.12000,8.99000,8.99000,59400
01/08/2009,0000,8.99000,8.99000,8.80000,8.80000,28700
01/09/2009,0000,8.80000,9.09000,8.80000,8.90000,36900
01/12/2009,0000,9.14000,9.15000,9.03000,9.05000,104600
01/13/2009,0000,8.90000,9.12000,8.90000,9.00000,187600
01/14/2009,0000,9.00000,9.09000,8.94000,8.94000,41000
01/15/2009,0000,8.80000,8.94000,8.71000,8.71000,63500
01/16/2009,0000,8.91000,8.91000,8.31000,8.65000,83000
01/19/2009,0000,8.33000,8.77000,8.33000,8.62000,37900
01/20/2009,0000,8.62000,8.64000,8.40000,8.47000,73800
01/21/2009,0000,8.50000,8.58000,8.40000,8.54000,103500
02/02/2009,0000,8.52000,8.54000,8.50000,8.51000,26600
02/03/2009,0000,8.51000,8.71000,8.51000,8.68000,45100
02/04/2009,0000,8.64000,8.64000,8.50000,8.51000,57400
02/05/2009,0000,8.50000,8.50000,8.33000,8.40000,102500
02/06/2009,0000,8.43000,8.55000,8.43000,8.52000,87100
02/09/2009,0000,8.60000,8.60000,8.45000,8.56000,88100
02/10/2009,0000,8.50000,8.50000,8.21000,8.35000,109700
02/11/2009,0000,8.34000,8.34000,8.20000,8.25000,155800
02/12/2009,0000,8.24000,8.30000,8.20000,8.30000,158900
02/13/2009,0000,8.30000,8.45000,8.11000,8.32000,58400
02/16/2009,0000,8.32000,8.44000,8.32000,8.40000,74800
02/17/2009,0000,8.40000,8.40000,8.26000,8.26000,36900
02/18/2009,0000,8.25000,8.35000,8.15000,8.30000,95300
02/19/2009,0000,8.18000,8.33000,8.10000,8.33000,46100
02/20/2009,0000,8.21000,8.22000,8.13000,8.13000,58400
02/23/2009,0000,8.13000,8.28000,8.13000,8.15000,15300
02/24/2009,0000,8.11000,8.15000,8.02000,8.15000,47100
02/25/2009,0000,8.25000,8.30000,8.15000,8.16000,74800
02/26/2009,0000,8.25000,8.25000,8.13000,8.14000,39900
02/27/2009,0000,8.10000,8.20000,8.08000,8.16000,54300
03/02/2009,0000,8.11000,8.73000,8.11000,8.43000,597800
03/03/2009,0000,8.37000,8.39000,8.23000,8.27000,57400
03/04/2009,0000,8.29000,8.60000,8.29000,8.48000,139400
03/05/2009,0000,8.60000,8.68000,8.50000,8.54000,228600
03/06/2009,0000,8.50000,8.59000,8.50000,8.59000,97400
03/09/2009,0000,8.60000,8.99000,8.60000,8.87000,269700
03/10/2009,0000,8.87000,9.10000,8.87000,9.09000,182500
03/11/2009,0000,9.20000,9.30000,8.91000,8.95000,157900
03/12/2009,0000,9.00000,9.00000,8.92000,9.00000,104600
03/13/2009,0000,9.08000,9.20000,9.08000,9.10000,191700
03/16/2009,0000,9.15000,9.28000,9.12000,9.16000,110700
03/17/2009,0000,9.16000,9.16000,9.02000,9.07000,96300
03/18/2009,0000,9.06000,9.15000,9.05000,9.05000,199900
03/19/2009,0000,9.10000,9.13000,9.05000,9.06000,244000
03/20/2009,0000,9.08000,9.08000,8.95000,9.02000,75800
03/23/2009,0000,9.02000,9.14000,9.02000,9.05000,227600
03/24/2009,0000,9.20000,9.42000,9.20000,9.42000,533200
03/25/2009,0000,9.57000,9.75000,9.42000,9.65000,578300
03/26/2009,0000,9.75000,9.75000,9.58000,9.74000,459400
03/27/2009,0000,9.80000,10.30000,9.80000,10.15000,532200
03/30/2009,0000,10.15000,10.15000,9.70000,9.70000,273800
03/31/2009,0000,9.60000,9.75000,9.50000,9.65000,158900
04/01/2009,0000,9.62000,9.90000,9.62000,9.90000,401900
04/02/2009,0000,10.00000,10.20000,9.97000,10.00000,520900
04/03/2009,0000,10.05000,10.50000,10.00000,10.35000,617300
04/06/2009,0000,10.40000,10.65000,10.40000,10.45000,392700
04/07/2009,0000,10.30000,10.65000,10.30000,10.40000,192700
04/08/2009,0000,10.20000,10.60000,10.20000,10.30000,335300
04/09/2009,0000,10.35000,10.80000,10.35000,10.70000,592700
04/10/2009,0000,10.95000,10.95000,10.70000,10.75000,465500
04/13/2009,0000,10.20000,10.80000,10.20000,10.65000,423500
04/14/2009,0000,10.65000,10.75000,10.50000,10.70000,249100
04/15/2009,0000,10.55000,10.70000,10.50000,10.70000,255300
04/16/2009,0000,10.90000,11.10000,10.75000,10.90000,636800
04/17/2009,0000,11.00000,11.30000,10.15000,10.15000,744500
04/20/2009,0000,10.10000,10.20000,9.95000,10.20000,350700
04/21/2009,0000,10.10000,10.30000,10.00000,10.30000,326100
04/22/2009,0000,10.30000,10.45000,10.20000,10.45000,467600
04/23/2009,0000,10.45000,10.45000,10.15000,10.30000,283000
04/24/2009,0000,10.45000,10.60000,10.35000,10.40000,383500
04/27/2009,0000,10.60000,10.75000,10.30000,10.30000,889000
04/28/2009,0000,10.25000,10.30000,9.80000,9.97000,221500
04/29/2009,0000,9.86000,9.91000,9.71000,9.81000,227600
04/30/2009,0000,10.05000,10.45000,10.05000,10.45000,433700
05/04/2009,0000,10.45000,10.80000,10.45000,10.65000,573200
05/05/2009,0000,10.75000,10.75000,10.20000,10.30000,432700
05/06/2009,0000,10.30000,10.60000,10.20000,10.40000,462400
05/07/2009,0000,10.40000,10.65000,10.30000,10.50000,860300
05/08/2009,0000,10.45000,11.00000,10.45000,10.75000,730100
05/11/2009,0000,10.75000,10.95000,10.70000,10.75000,380400
05/12/2009,0000,10.75000,10.75000,10.30000,10.35000,383500
05/13/2009,0000,10.30000,10.40000,10.30000,10.40000,228600
05/14/2009,0000,10.25000,10.30000,10.05000,10.20000,366000
05/15/2009,0000,10.20000,10.50000,10.20000,10.40000,590600
05/18/2009,0000,10.40000,10.45000,10.20000,10.35000,315800
05/19/2009,0000,10.50000,10.50000,10.30000,10.40000,427600
05/20/2009,0000,10.40000,10.45000,10.30000,10.35000,252200
05/21/2009,0000,10.35000,10.55000,10.35000,10.45000,375300
05/22/2009,0000,10.40000,10.90000,10.35000,10.80000,842900
05/25/2009,0000,10.95000,10.95000,10.55000,10.80000,706500
05/26/2009,0000,10.85000,10.95000,10.55000,10.70000,723900
05/27/2009,0000,11.40000,11.40000,11.10000,11.40000,1491000
06/01/2009,0000,12.10000,12.15000,11.80000,12.15000,3865000
06/02/2009,0000,12.45000,12.50000,11.65000,11.65000,2581100
06/03/2009,0000,11.50000,11.85000,11.35000,11.60000,972100
06/04/2009,0000,11.60000,11.60000,11.40000,11.45000,555800
06/05/2009,0000,11.45000,11.95000,11.40000,11.80000,824400
06/08/2009,0000,11.65000,11.75000,11.30000,11.30000,587600
06/09/2009,0000,11.25000,11.35000,10.60000,10.65000,567000
06/10/2009,0000,10.65000,10.80000,10.50000,10.60000,397800
06/11/2009,0000,10.50000,10.70000,10.35000,10.60000,293200
06/12/2009,0000,10.70000,10.95000,10.50000,10.70000,798800
06/15/2009,0000,10.30000,10.55000,10.05000,10.10000,467600
06/16/2009,0000,10.00000,10.20000,10.00000,10.10000,262500
06/17/2009,0000,10.10000,10.25000,10.05000,10.10000,249100
06/18/2009,0000,10.20000,10.30000,9.95000,10.05000,237900
06/19/2009,0000,10.05000,10.15000,10.00000,10.10000,171200
06/22/2009,0000,10.10000,10.20000,10.05000,10.10000,169200
06/23/2009,0000,10.00000,10.20000,10.00000,10.20000,158900
06/24/2009,0000,10.10000,10.25000,10.00000,10.20000,306600
06/25/2009,0000,10.40000,10.50000,10.25000,10.25000,250200
06/26/2009,0000,10.35000,10.40000,10.25000,10.30000,192700
06/29/2009,0000,10.40000,10.50000,10.30000,10.35000,172200
06/30/2009,0000,10.40000,10.40000,10.20000,10.20000,135300
07/01/2009,0000,10.20000,10.45000,10.20000,10.35000,150700
07/02/2009,0000,10.35000,11.05000,10.30000,10.70000,2535000
07/03/2009,0000,10.50000,10.65000,10.45000,10.55000,200900
07/06/2009,0000,10.60000,10.60000,10.50000,10.55000,101500
07/07/2009,0000,10.55000,10.65000,10.50000,10.55000,198900
07/08/2009,0000,10.50000,10.55000,10.40000,10.50000,185600
07/09/2009,0000,10.50000,10.70000,10.50000,10.60000,294300
07/10/2009,0000,10.65000,11.25000,10.65000,10.80000,843900
07/13/2009,0000,11.00000,11.10000,10.65000,10.75000,670600
07/14/2009,0000,10.80000,10.90000,10.70000,10.85000,293200
07/15/2009,0000,10.90000,11.00000,10.80000,11.00000,247100
07/16/2009,0000,11.00000,11.15000,10.90000,10.90000,409100
07/17/2009,0000,10.95000,11.00000,10.80000,10.95000,436800
07/20/2009,0000,11.00000,11.25000,10.85000,11.00000,597800
07/21/2009,0000,11.10000,11.25000,11.05000,11.15000,538300
07/22/2009,0000,11.10000,11.30000,11.10000,11.20000,531200
07/23/2009,0000,11.25000,11.55000,11.20000,11.30000,564000
07/24/2009,0000,11.45000,11.50000,11.30000,11.45000,701400
07/27/2009,0000,11.45000,12.15000,11.40000,11.90000,1348500
07/28/2009,0000,12.10000,12.10000,11.65000,11.90000,453200
07/29/2009,0000,11.90000,12.00000,11.70000,11.80000,425500
07/30/2009,0000,12.00000,12.00000,11.70000,11.85000,530100
07/31/2009,0000,12.00000,12.20000,11.95000,12.10000,1296200
08/03/2009,0000,11.50000,11.60000,11.40000,11.40000,886000
08/04/2009,0000,11.50000,11.65000,11.05000,11.15000,859000
08/05/2009,0000,11.25000,11.25000,10.75000,10.90000,436000
08/06/2009,0000,10.95000,10.95000,10.65000,10.70000,249000
08/10/2009,0000,10.80000,10.95000,10.65000,10.90000,198000
08/11/2009,0000,10.75000,10.75000,10.60000,10.70000,277000
08/12/2009,0000,10.60000,11.40000,10.55000,11.40000,1155000
08/13/2009,0000,11.80000,12.10000,11.55000,12.10000,3140000
08/14/2009,0000,12.30000,12.40000,12.00000,12.00000,1575000
08/17/2009,0000,12.00000,12.80000,12.00000,12.80000,2985000
08/18/2009,0000,12.80000,12.90000,12.00000,12.20000,1521000
08/19/2009,0000,12.50000,12.60000,12.00000,12.00000,465000
08/20/2009,0000,12.00000,12.50000,11.50000,12.00000,1609000
08/21/2009,0000,12.20000,12.35000,11.75000,11.85000,414000
08/24/2009,0000,12.00000,12.15000,11.80000,11.85000,219000
08/25/2009,0000,12.10000,12.10000,11.70000,11.70000,192000
08/26/2009,0000,11.60000,11.70000,11.20000,11.35000,482000
08/27/2009,0000,11.25000,11.60000,11.20000,11.35000,430000
08/28/2009,0000,11.20000,11.50000,11.20000,11.30000,133000
08/31/2009,0000,11.30000,11.45000,11.20000,11.25000,271000
09/01/2009,0000,11.30000,11.90000,11.25000,11.80000,791000
09/02/2009,0000,11.75000,11.90000,11.50000,11.70000,653000
09/03/2009,0000,11.75000,11.90000,11.60000,11.75000,427000
09/04/2009,0000,11.85000,12.15000,11.85000,12.15000,487000
09/07/2009,0000,12.15000,12.40000,12.15000,12.25000,667000
09/08/2009,0000,12.30000,12.35000,12.00000,12.05000,421000
09/09/2009,0000,12.20000,12.20000,11.85000,11.85000,442000
09/10/2009,0000,12.00000,12.00000,11.80000,11.80000,303000
09/11/2009,0000,11.80000,11.95000,11.80000,11.90000,260000
09/14/2009,0000,12.00000,12.10000,11.80000,11.95000,434000
09/15/2009,0000,12.00000,12.25000,11.95000,12.20000,708000
09/16/2009,0000,12.25000,12.40000,12.25000,12.35000,709000
09/17/2009,0000,12.45000,12.70000,12.45000,12.70000,1613000
09/18/2009,0000,12.70000,13.10000,12.35000,13.00000,1528000
09/21/2009,0000,13.15000,13.80000,13.00000,13.60000,2142000
09/22/2009,0000,13.60000,13.90000,13.30000,13.60000,1273000
09/23/2009,0000,13.40000,14.00000,12.85000,13.30000,2076000
09/24/2009,0000,13.00000,13.15000,12.80000,12.90000,954000
09/25/2009,0000,12.90000,13.30000,12.90000,13.00000,793000
09/28/2009,0000,13.00000,13.25000,12.65000,12.70000,703000
09/29/2009,0000,12.95000,12.95000,12.60000,12.60000,1678000
09/30/2009,0000,12.75000,13.20000,12.75000,13.00000,1276000
10/01/2009,0000,13.20000,13.20000,12.75000,12.85000,876000
10/02/2009,0000,12.80000,12.90000,12.70000,12.90000,785000
10/05/2009,0000,12.90000,13.05000,12.85000,12.95000,635000
10/06/2009,0000,13.10000,13.45000,13.00000,13.30000,1761000
10/07/2009,0000,13.50000,14.10000,13.45000,13.95000,2384000
10/08/2009,0000,14.00000,14.20000,13.60000,13.60000,1094000
10/09/2009,0000,13.90000,14.00000,13.60000,13.85000,919000
10/12/2009,0000,14.00000,14.10000,13.70000,13.90000,862000
10/13/2009,0000,13.80000,13.90000,13.60000,13.80000,561000
10/14/2009,0000,13.85000,14.00000,13.85000,13.95000,1016000
10/15/2009,0000,14.10000,14.15000,13.80000,13.80000,865000
10/16/2009,0000,13.85000,14.05000,13.85000,13.95000,790000
10/19/2009,0000,14.00000,14.90000,14.00000,14.90000,3661000
10/20/2009,0000,15.00000,15.80000,15.00000,15.20000,3589000
10/21/2009,0000,15.20000,15.50000,14.90000,15.10000,1357000
10/22/2009,0000,15.10000,15.75000,15.00000,15.45000,1989000
10/23/2009,0000,15.45000,15.60000,15.10000,15.20000,899000
10/26/2009,0000,15.20000,15.35000,14.60000,14.75000,1076000
10/27/2009,0000,14.70000,14.70000,14.20000,14.55000,907000
10/28/2009,0000,14.55000,15.10000,14.55000,14.85000,1403000
10/29/2009,0000,14.60000,14.70000,13.85000,14.45000,1462000
10/30/2009,0000,14.60000,14.75000,14.50000,14.50000,751000
11/02/2009,0000,14.20000,14.30000,14.05000,14.20000,283000
11/03/2009,0000,14.45000,14.45000,14.25000,14.30000,622000
11/04/2009,0000,14.50000,15.30000,14.40000,15.30000,2608000
11/05/2009,0000,15.50000,16.35000,15.50000,15.60000,4019000
11/06/2009,0000,15.85000,16.45000,15.65000,16.15000,2954000
11/09/2009,0000,16.50000,17.05000,16.40000,16.85000,3272000
11/10/2009,0000,16.85000,17.15000,16.30000,16.40000,3105000
11/11/2009,0000,16.60000,17.20000,16.35000,16.70000,3325000
11/12/2009,0000,16.90000,17.15000,16.45000,16.55000,1800000
11/13/2009,0000,16.55000,16.70000,16.10000,16.35000,1254000
11/16/2009,0000,16.35000,16.55000,16.15000,16.20000,962000
11/17/2009,0000,16.25000,16.35000,15.70000,15.70000,1318000
11/18/2009,0000,15.70000,16.60000,15.70000,16.50000,1419000
11/19/2009,0000,16.50000,16.65000,16.20000,16.20000,684000
11/20/2009,0000,16.20000,16.65000,16.00000,16.30000,1390000
11/23/2009,0000,16.45000,16.60000,16.05000,16.10000,1124000
11/24/2009,0000,16.15000,16.30000,15.90000,15.90000,832000
11/25/2009,0000,15.90000,16.20000,15.85000,15.90000,478000
11/26/2009,0000,16.00000,16.50000,15.90000,16.40000,1461000
11/27/2009,0000,16.00000,16.25000,15.80000,15.90000,873000
11/30/2009,0000,16.25000,16.25000,15.80000,16.00000,758000
12/01/2009,0000,15.85000,16.05000,15.65000,15.90000,880000
12/02/2009,0000,16.10000,16.45000,15.90000,16.20000,2133000
12/03/2009,0000,16.45000,16.45000,15.80000,15.90000,826000
12/04/2009,0000,15.90000,16.10000,15.50000,15.70000,869000
12/07/2009,0000,15.65000,15.90000,15.45000,15.55000,1516000
12/08/2009,0000,15.55000,16.10000,15.35000,15.85000,1303000
12/09/2009,0000,15.70000,15.95000,15.60000,15.70000,1382000
12/11/2009,0000,16.00000,16.60000,15.95000,16.35000,2018000
12/14/2009,0000,16.50000,16.75000,16.40000,16.50000,2163000
12/15/2009,0000,16.70000,17.65000,16.65000,17.65000,7399000
12/16/2009,0000,18.10000,18.25000,17.45000,17.50000,5689000
12/17/2009,0000,17.70000,17.80000,16.50000,16.50000,2725000
12/18/2009,0000,16.30000,17.10000,16.30000,16.90000,1783000
12/21/2009,0000,17.00000,17.35000,16.95000,17.25000,2231000
12/22/2009,0000,17.30000,17.30000,16.90000,17.05000,1501000
12/23/2009,0000,17.20000,17.20000,16.90000,16.95000,1647000
12/25/2009,0000,16.75000,17.85000,16.75000,17.85000,3988000
04/02/2007,0000,24.14000,24.14000,23.63000,23.77000,1871100
04/03/2007,0000,23.77000,23.95000,23.58000,23.58000,909000
04/04/2007,0000,23.67000,23.95000,23.54000,23.54000,1251400
04/09/2007,0000,23.63000,23.86000,23.26000,23.30000,1049300
04/10/2007,0000,23.49000,23.49000,22.93000,23.12000,838300
04/11/2007,0000,23.02000,23.21000,22.65000,22.75000,1501000
04/12/2007,0000,22.75000,22.75000,22.37000,22.65000,901300
04/13/2007,0000,22.75000,22.89000,22.65000,22.70000,822800
04/16/2007,0000,23.21000,23.21000,22.75000,22.89000,998500
04/17/2007,0000,22.98000,23.12000,22.37000,22.37000,717900
04/18/2007,0000,22.37000,22.75000,22.37000,22.37000,843800
04/19/2007,0000,22.47000,22.47000,22.28000,22.37000,567700
04/20/2007,0000,22.37000,22.65000,22.37000,22.47000,266100
04/23/2007,0000,22.56000,22.70000,22.37000,22.47000,435100
04/24/2007,0000,22.51000,22.98000,22.47000,22.84000,1093500
04/25/2007,0000,23.07000,23.07000,22.56000,22.56000,391000
04/26/2007,0000,22.61000,22.84000,22.56000,22.56000,440700
04/27/2007,0000,22.56000,22.75000,22.47000,22.47000,335700
04/30/2007,0000,22.56000,22.56000,21.86000,21.91000,737800
05/02/2007,0000,21.91000,22.10000,21.82000,21.86000,408600
05/03/2007,0000,21.91000,22.00000,20.80000,21.26000,791900
05/04/2007,0000,20.98000,21.54000,20.98000,21.49000,536800
05/07/2007,0000,21.77000,21.82000,21.54000,21.63000,445100
05/08/2007,0000,21.63000,21.86000,21.63000,21.86000,339100
05/09/2007,0000,21.86000,21.86000,21.59000,21.68000,385400
05/10/2007,0000,21.91000,21.91000,21.59000,21.59000,320300
05/11/2007,0000,21.54000,21.72000,21.49000,21.49000,270600
05/14/2007,0000,21.49000,21.72000,21.21000,21.21000,508000
05/15/2007,0000,21.26000,21.35000,21.21000,21.26000,183300
05/16/2007,0000,21.21000,21.26000,20.94000,21.08000,334600
05/17/2007,0000,21.17000,21.31000,21.08000,21.12000,245200
05/18/2007,0000,21.35000,21.35000,21.17000,21.26000,143500
05/21/2007,0000,21.26000,21.82000,21.26000,21.54000,302600
05/22/2007,0000,21.49000,21.77000,21.35000,21.40000,371100
05/23/2007,0000,21.45000,21.72000,21.45000,21.68000,233000
05/24/2007,0000,21.68000,21.82000,21.63000,21.72000,330200
05/25/2007,0000,21.59000,21.72000,21.45000,21.72000,236300
05/28/2007,0000,21.82000,21.82000,21.45000,21.59000,343500
05/29/2007,0000,21.59000,21.72000,21.45000,21.49000,256200
05/30/2007,0000,21.35000,21.54000,21.35000,21.40000,349000
05/31/2007,0000,21.54000,21.63000,21.45000,21.54000,176700
06/01/2007,0000,21.68000,21.72000,21.45000,21.63000,490400
06/04/2007,0000,21.77000,21.77000,21.45000,21.63000,483700
06/05/2007,0000,21.72000,22.28000,21.54000,22.24000,1227100
06/06/2007,0000,22.19000,22.56000,22.05000,22.14000,1458000
06/07/2007,0000,21.91000,22.14000,21.82000,22.14000,444000
06/08/2007,0000,22.10000,22.75000,21.82000,22.65000,1099000
06/11/2007,0000,22.65000,23.54000,22.65000,23.16000,7189500
06/12/2007,0000,23.21000,23.35000,22.84000,22.89000,1754000
06/13/2007,0000,22.89000,22.89000,22.37000,22.42000,968700
06/14/2007,0000,22.42000,22.75000,22.42000,22.47000,534600
06/15/2007,0000,22.84000,22.93000,22.28000,22.33000,616300
06/20/2007,0000,22.47000,22.75000,22.33000,22.37000,522400
06/21/2007,0000,22.42000,22.61000,22.37000,22.47000,417500
06/22/2007,0000,22.51000,22.84000,22.51000,22.75000,737800
06/25/2007,0000,22.61000,24.19000,22.61000,24.19000,5811000
06/26/2007,0000,24.19000,24.37000,23.12000,23.30000,4784900
06/27/2007,0000,23.67000,23.67000,23.30000,23.30000,1559600
06/28/2007,0000,23.63000,23.63000,23.40000,23.44000,1013900
06/29/2007,0000,23.63000,23.77000,23.40000,23.44000,1126600
07/02/2007,0000,23.44000,23.67000,23.40000,23.44000,1079100
07/03/2007,0000,23.67000,23.67000,23.49000,23.67000,1233700
07/04/2007,0000,23.86000,24.05000,23.49000,23.49000,2138400
07/05/2007,0000,23.67000,23.95000,23.49000,23.67000,2006900
07/06/2007,0000,23.95000,24.42000,23.91000,23.95000,2942500
07/09/2007,0000,24.97000,24.97000,24.14000,24.23000,2127300
07/10/2007,0000,24.70000,24.70000,24.09000,24.09000,1885400
07/11/2007,0000,24.32000,24.42000,24.05000,24.19000,1808100
07/12/2007,0000,24.32000,24.56000,24.23000,24.32000,2105200
07/13/2007,0000,24.60000,24.60000,23.86000,23.91000,2016900
07/16/2007,0000,24.00000,24.32000,23.91000,23.91000,2209100
07/17/2007,0000,24.09000,24.32000,23.91000,24.23000,1136500
07/18/2007,0000,24.46000,24.51000,24.05000,24.14000,1576200
07/19/2007,0000,24.14000,25.07000,24.14000,24.51000,3600800
07/20/2007,0000,24.93000,24.93000,24.46000,24.51000,1697700
07/23/2007,0000,24.60000,24.88000,24.51000,24.51000,1731900
07/24/2007,0000,24.70000,25.53000,24.60000,24.74000,3867000
07/25/2007,0000,24.79000,24.97000,24.79000,24.84000,1553000
07/26/2007,0000,24.97000,25.30000,24.14000,24.19000,2636500
07/27/2007,0000,23.67000,24.23000,23.67000,23.67000,1403800
07/30/2007,0000,23.40000,24.05000,23.40000,23.86000,693600
07/31/2007,0000,24.05000,24.42000,24.05000,24.23000,846000
08/01/2007,0000,24.14000,24.19000,23.67000,23.67000,1006200
08/02/2007,0000,24.14000,24.14000,23.26000,23.49000,815100
08/03/2007,0000,23.67000,24.46000,23.54000,24.00000,902400
08/06/2007,0000,23.58000,24.00000,23.58000,23.77000,400900
08/07/2007,0000,24.00000,24.14000,23.86000,23.91000,410800
08/08/2007,0000,23.95000,24.14000,23.86000,24.14000,952100
08/09/2007,0000,24.32000,24.32000,23.91000,24.05000,761000
08/10/2007,0000,23.77000,23.77000,23.54000,23.67000,625100
08/13/2007,0000,23.67000,23.91000,23.58000,23.58000,596400
08/14/2007,0000,23.67000,24.00000,23.63000,23.77000,547800
08/15/2007,0000,23.77000,23.86000,23.02000,23.26000,783100
08/16/2007,0000,23.21000,23.40000,21.63000,21.72000,1127700
08/17/2007,0000,22.28000,22.28000,20.52000,21.26000,990700
08/20/2007,0000,22.28000,22.65000,22.00000,22.56000,1515400
08/21/2007,0000,21.15000,21.15000,20.28000,20.33000,1307300
08/22/2007,0000,20.38000,20.67000,20.33000,20.62000,372000
08/23/2007,0000,20.81000,21.15000,20.72000,20.91000,612900
08/24/2007,0000,21.20000,21.39000,21.01000,21.25000,431200
08/27/2007,0000,21.73000,21.73000,21.25000,21.25000,375100
08/28/2007,0000,21.25000,21.35000,20.86000,21.30000,338200
08/29/2007,0000,21.01000,21.59000,20.96000,21.49000,500900
08/30/2007,0000,21.83000,21.98000,21.64000,21.83000,516800
08/31/2007,0000,21.83000,21.93000,21.54000,21.73000,304300
09/03/2007,0000,21.93000,21.93000,21.73000,21.83000,282100
09/04/2007,0000,21.83000,23.19000,21.64000,22.80000,2065100
09/05/2007,0000,22.80000,22.85000,22.41000,22.80000,751400
09/06/2007,0000,22.56000,22.70000,22.41000,22.41000,261000
09/07/2007,0000,22.85000,22.85000,22.51000,22.51000,314900
09/10/2007,0000,22.32000,22.51000,22.22000,22.32000,325500
09/11/2007,0000,22.51000,22.80000,22.32000,22.75000,398400
09/12/2007,0000,22.80000,22.85000,22.51000,22.75000,711200
09/13/2007,0000,23.00000,23.29000,22.75000,22.75000,1095900
09/14/2007,0000,22.95000,22.95000,22.32000,22.75000,700700
09/17/2007,0000,22.75000,22.75000,22.27000,22.41000,321200
09/19/2007,0000,22.46000,22.61000,21.83000,22.32000,479800
09/20/2007,0000,21.93000,22.41000,21.93000,22.32000,266300
09/21/2007,0000,22.12000,22.32000,22.12000,22.32000,266300
09/26/2007,0000,22.03000,22.51000,22.03000,22.32000,231400
09/27/2007,0000,22.41000,22.41000,22.12000,22.41000,801100
09/28/2007,0000,22.46000,22.56000,22.12000,22.17000,666800
10/01/2007,0000,22.32000,22.41000,22.07000,22.32000,459700
10/02/2007,0000,22.41000,22.41000,22.22000,22.41000,755600
10/03/2007,0000,22.41000,22.46000,22.22000,22.37000,573800
10/04/2007,0000,22.22000,22.41000,22.22000,22.27000,304300
10/05/2007,0000,23.00000,23.00000,22.46000,22.46000,820100
10/08/2007,0000,22.75000,22.75000,22.37000,22.41000,332900
10/09/2007,0000,22.46000,22.46000,22.03000,22.03000,382500
10/11/2007,0000,22.03000,22.12000,21.83000,22.03000,459700
10/12/2007,0000,21.83000,21.93000,21.54000,21.83000,347700
10/15/2007,0000,21.83000,21.83000,21.20000,21.54000,619300
10/16/2007,0000,21.35000,21.39000,21.15000,21.35000,458600
10/17/2007,0000,21.35000,21.35000,21.15000,21.35000,263100
10/18/2007,0000,21.35000,22.03000,21.35000,22.03000,682700
10/19/2007,0000,22.03000,22.80000,21.93000,22.61000,3126200
10/22/2007,0000,22.17000,22.27000,21.88000,22.12000,586500
10/23/2007,0000,22.12000,22.41000,21.98000,22.32000,359300
10/24/2007,0000,22.32000,22.56000,21.83000,21.93000,426900
10/25/2007,0000,21.98000,22.12000,21.64000,21.73000,358200
10/26/2007,0000,21.73000,21.83000,21.54000,21.64000,279000
10/29/2007,0000,21.69000,21.93000,21.64000,21.64000,207100
10/30/2007,0000,21.78000,21.83000,21.54000,21.59000,199700
10/31/2007,0000,21.93000,21.93000,21.54000,21.78000,280000
11/01/2007,0000,21.78000,21.78000,21.15000,21.30000,231400
11/02/2007,0000,21.01000,21.25000,20.67000,20.86000,444900
11/05/2007,0000,20.67000,20.86000,20.47000,20.81000,205000
11/06/2007,0000,20.81000,20.81000,20.47000,20.52000,126800
11/07/2007,0000,20.52000,20.72000,20.42000,20.47000,126800
11/08/2007,0000,20.38000,20.42000,19.21000,19.36000,453400
11/09/2007,0000,19.36000,19.41000,18.68000,18.92000,338200
11/12/2007,0000,18.44000,18.44000,17.61000,17.61000,1324200
11/13/2007,0000,17.61000,18.05000,17.61000,17.85000,755600
11/14/2007,0000,18.05000,18.68000,18.05000,18.53000,325500
11/15/2007,0000,18.44000,18.53000,18.19000,18.29000,230400
11/16/2007,0000,17.90000,18.19000,17.90000,18.19000,135200
11/19/2007,0000,18.24000,18.58000,18.24000,18.44000,132100
11/20/2007,0000,17.95000,18.34000,17.80000,18.34000,237700
11/21/2007,0000,18.63000,18.92000,18.44000,18.44000,198600
11/22/2007,0000,18.44000,18.53000,18.24000,18.44000,127800
11/23/2007,0000,18.34000,18.53000,18.24000,18.39000,90800
11/26/2007,0000,18.44000,18.63000,18.34000,18.44000,120400
11/27/2007,0000,18.44000,18.48000,17.85000,18.34000,211300
11/28/2007,0000,18.34000,18.44000,18.14000,18.14000,70800
11/29/2007,0000,18.34000,18.63000,18.14000,18.19000,159500
11/30/2007,0000,18.34000,18.48000,18.34000,18.34000,57000
12/03/2007,0000,18.14000,18.44000,18.14000,18.39000,62300
12/04/2007,0000,18.44000,18.44000,18.19000,18.39000,108800
12/05/2007,0000,18.39000,18.63000,18.24000,18.63000,275800
12/06/2007,0000,18.92000,18.92000,18.48000,18.63000,160600
12/07/2007,0000,18.87000,18.87000,18.44000,18.53000,144700
12/10/2007,0000,18.53000,18.63000,18.34000,18.53000,100400
12/11/2007,0000,18.44000,18.44000,18.24000,18.34000,100400
12/12/2007,0000,18.34000,18.34000,18.00000,18.10000,133100
12/13/2007,0000,18.29000,18.34000,17.66000,17.66000,298000
12/14/2007,0000,17.37000,17.95000,16.69000,16.93000,397300
12/17/2007,0000,16.88000,16.88000,15.77000,15.77000,1248100
12/18/2007,0000,14.75000,15.52000,14.70000,15.33000,940600
12/19/2007,0000,15.33000,15.82000,15.09000,15.72000,296900
12/20/2007,0000,16.20000,16.20000,15.52000,15.72000,291700
12/21/2007,0000,15.82000,16.01000,15.57000,15.82000,160600
12/24/2007,0000,15.91000,16.40000,15.82000,16.40000,225100
12/25/2007,0000,16.40000,16.64000,16.06000,16.50000,172200
12/26/2007,0000,16.59000,16.69000,16.40000,16.50000,175400
12/27/2007,0000,16.64000,16.98000,16.59000,16.88000,219800
12/28/2007,0000,16.88000,17.47000,16.88000,17.17000,493500
12/31/2007,0000,17.08000,17.56000,17.08000,17.47000,109900
01/02/2008,0000,17.17000,17.61000,17.17000,17.47000,152100
01/03/2008,0000,17.27000,17.47000,17.03000,17.47000,163800
01/04/2008,0000,17.08000,17.71000,17.08000,17.47000,120400
01/07/2008,0000,17.42000,17.47000,16.98000,17.47000,346600
01/08/2008,0000,17.37000,17.37000,17.08000,17.27000,238800
01/09/2008,0000,16.79000,17.27000,16.79000,17.27000,221900
01/10/2008,0000,17.22000,17.47000,17.22000,17.47000,162700
01/11/2008,0000,17.47000,17.47000,17.27000,17.47000,96100
01/14/2008,0000,17.66000,17.66000,17.27000,17.47000,296900
01/15/2008,0000,17.47000,17.76000,17.47000,17.56000,266300
01/16/2008,0000,17.51000,17.51000,17.27000,17.37000,151100
01/17/2008,0000,17.37000,18.05000,17.27000,17.27000,183800
01/18/2008,0000,17.22000,17.47000,17.22000,17.37000,84500
01/21/2008,0000,17.47000,17.66000,17.47000,17.66000,186000
01/22/2008,0000,16.45000,17.22000,16.45000,16.88000,363500
01/23/2008,0000,17.37000,17.37000,15.91000,16.50000,316000
01/24/2008,0000,16.30000,16.79000,15.91000,16.50000,242000
01/25/2008,0000,16.59000,16.69000,16.30000,16.69000,327600
01/28/2008,0000,16.59000,16.59000,16.20000,16.54000,146900
01/29/2008,0000,16.25000,16.50000,16.20000,16.20000,183800
01/30/2008,0000,16.01000,16.45000,15.91000,16.40000,196500
01/31/2008,0000,16.25000,16.40000,16.11000,16.40000,156400
02/01/2008,0000,16.40000,16.59000,16.25000,16.59000,201800
02/12/2008,0000,16.35000,16.35000,15.48000,16.20000,876100
02/13/2008,0000,16.06000,16.20000,15.72000,16.01000,135200
02/14/2008,0000,16.01000,16.69000,16.01000,16.69000,285300
02/15/2008,0000,16.30000,16.50000,15.91000,16.50000,257800
02/18/2008,0000,16.50000,16.79000,16.40000,16.79000,197600
02/19/2008,0000,16.88000,17.37000,16.59000,17.22000,198600
02/20/2008,0000,17.08000,17.08000,16.79000,16.79000,136300
02/21/2008,0000,16.88000,17.13000,16.83000,16.93000,104600
02/22/2008,0000,16.69000,16.93000,16.69000,16.79000,75000
02/25/2008,0000,16.98000,16.98000,16.79000,16.83000,168000
02/26/2008,0000,16.98000,16.98000,16.69000,16.74000,217700
02/27/2008,0000,16.79000,16.98000,16.79000,16.98000,146900
02/29/2008,0000,16.98000,17.47000,16.83000,17.37000,158500
03/03/2008,0000,17.37000,17.37000,16.83000,16.93000,190200
03/04/2008,0000,17.08000,17.17000,16.93000,16.98000,259900
03/05/2008,0000,17.22000,17.37000,16.98000,17.03000,416400
03/06/2008,0000,17.08000,18.14000,16.98000,18.00000,841200
03/07/2008,0000,18.05000,18.14000,17.61000,17.95000,356100
03/10/2008,0000,18.10000,18.19000,17.90000,17.90000,416400
03/11/2008,0000,17.95000,18.10000,17.80000,17.80000,262100
03/12/2008,0000,17.85000,18.14000,17.85000,17.90000,262100
03/13/2008,0000,18.00000,18.05000,17.61000,17.66000,179600
03/14/2008,0000,17.66000,17.71000,17.08000,17.17000,370900
03/17/2008,0000,17.17000,17.17000,16.50000,16.69000,195500
03/18/2008,0000,16.69000,16.79000,16.30000,16.79000,214500
03/19/2008,0000,16.88000,17.22000,16.59000,16.59000,219800
03/20/2008,0000,17.03000,17.03000,16.64000,16.93000,86600
03/21/2008,0000,16.98000,17.61000,16.98000,17.37000,485100
03/24/2008,0000,18.24000,18.39000,17.71000,17.95000,330800
03/25/2008,0000,17.95000,18.29000,17.76000,17.90000,406900
03/26/2008,0000,16.69000,17.90000,16.69000,17.66000,433300
03/27/2008,0000,17.76000,17.80000,17.37000,17.51000,240900
03/28/2008,0000,17.66000,17.66000,17.47000,17.61000,187000
03/31/2008,0000,17.61000,17.85000,17.61000,17.71000,146900
04/01/2008,0000,17.90000,17.90000,17.56000,17.61000,106700
04/02/2008,0000,17.85000,17.95000,17.66000,17.76000,216600
04/03/2008,0000,17.80000,17.95000,17.66000,17.90000,135200
04/07/2008,0000,17.95000,18.05000,17.95000,18.05000,221900
04/08/2008,0000,18.53000,18.53000,18.14000,18.34000,432200
04/09/2008,0000,18.24000,18.24000,17.76000,17.95000,383600
04/10/2008,0000,17.95000,17.95000,17.76000,17.80000,303300
04/11/2008,0000,17.85000,17.95000,17.80000,17.80000,276900
04/14/2008,0000,17.80000,17.80000,17.51000,17.56000,246200
04/15/2008,0000,17.66000,17.80000,17.47000,17.76000,205000
04/16/2008,0000,17.76000,18.00000,17.76000,18.00000,169100
04/17/2008,0000,18.05000,18.53000,18.05000,18.29000,454400
04/18/2008,0000,18.29000,18.29000,18.05000,18.24000,110900
04/21/2008,0000,18.39000,18.39000,18.14000,18.29000,266300
04/22/2008,0000,18.29000,18.39000,18.24000,18.34000,217700
04/23/2008,0000,18.29000,18.29000,18.10000,18.24000,205000
04/24/2008,0000,18.24000,18.34000,18.10000,18.14000,106700
04/25/2008,0000,18.14000,18.24000,18.05000,18.10000,302200
04/28/2008,0000,18.19000,18.19000,17.71000,17.71000,341300
04/29/2008,0000,18.14000,18.39000,18.05000,18.10000,684800
04/30/2008,0000,18.19000,18.39000,18.10000,18.19000,462900
05/02/2008,0000,18.39000,18.39000,17.95000,17.95000,263100
05/05/2008,0000,17.90000,17.95000,17.71000,17.80000,367700
05/06/2008,0000,17.80000,17.90000,17.71000,17.85000,252500
05/07/2008,0000,17.85000,18.05000,17.85000,18.00000,212400
05/08/2008,0000,18.39000,18.73000,18.24000,18.24000,832800
05/09/2008,0000,18.63000,18.92000,18.48000,18.68000,875100
05/12/2008,0000,18.82000,18.82000,18.44000,18.53000,319100
05/13/2008,0000,18.58000,18.63000,18.24000,18.39000,302200
05/14/2008,0000,18.39000,18.53000,18.34000,18.53000,191200
05/15/2008,0000,18.73000,18.73000,18.53000,18.53000,330800
05/16/2008,0000,18.53000,18.73000,18.53000,18.58000,316000
05/19/2008,0000,18.68000,18.68000,18.48000,18.53000,188100
05/20/2008,0000,18.68000,18.92000,18.53000,18.73000,460800
05/21/2008,0000,18.82000,19.11000,18.73000,18.92000,428000
05/22/2008,0000,19.11000,19.26000,18.92000,19.16000,640400
05/23/2008,0000,19.21000,19.21000,18.58000,18.58000,431200
05/26/2008,0000,18.44000,18.44000,18.05000,18.05000,299000
05/27/2008,0000,18.05000,18.14000,17.85000,17.85000,247300
05/28/2008,0000,17.95000,18.05000,17.85000,17.85000,152100
05/29/2008,0000,17.95000,17.95000,17.76000,17.76000,170100
05/30/2008,0000,17.85000,17.85000,17.37000,17.56000,189100
06/02/2008,0000,17.95000,17.95000,17.37000,17.76000,150000
06/03/2008,0000,17.76000,17.76000,17.47000,17.56000,105600
06/04/2008,0000,17.47000,17.66000,17.47000,17.61000,189100
06/05/2008,0000,17.76000,17.80000,17.47000,17.76000,179600
06/06/2008,0000,17.95000,18.53000,17.76000,18.44000,656300
06/09/2008,0000,17.51000,18.05000,17.51000,17.95000,345600
06/10/2008,0000,18.05000,18.24000,17.85000,17.85000,169100
06/11/2008,0000,18.44000,18.48000,17.85000,17.85000,826400
06/12/2008,0000,17.85000,17.85000,17.27000,17.37000,589700
06/13/2008,0000,17.42000,17.56000,17.37000,17.47000,224000
06/16/2008,0000,17.37000,17.76000,17.37000,17.47000,145800
06/17/2008,0000,17.56000,17.66000,17.32000,17.47000,117300
06/18/2008,0000,17.56000,17.71000,17.47000,17.56000,75000
06/19/2008,0000,17.47000,17.47000,17.27000,17.32000,86600
06/20/2008,0000,17.47000,17.56000,17.27000,17.27000,128900
06/23/2008,0000,17.17000,17.37000,17.03000,17.22000,184900
06/24/2008,0000,17.42000,17.42000,16.40000,16.59000,368800
06/25/2008,0000,16.59000,16.74000,16.50000,16.74000,173300
06/26/2008,0000,16.93000,17.08000,16.59000,16.69000,203900
06/27/2008,0000,16.01000,16.30000,15.91000,15.91000,296900
06/30/2008,0000,15.91000,16.59000,15.91000,16.11000,244100
07/01/2008,0000,16.11000,16.20000,15.91000,15.91000,252500
07/02/2008,0000,15.91000,16.35000,15.91000,16.06000,123600
07/03/2008,0000,15.91000,16.45000,15.72000,16.30000,271600
07/04/2008,0000,16.30000,16.40000,15.57000,15.57000,161700
07/07/2008,0000,15.62000,15.86000,15.62000,15.86000,169100
07/08/2008,0000,15.96000,15.96000,15.48000,15.62000,220800
07/09/2008,0000,16.11000,16.11000,15.72000,15.72000,101400
07/10/2008,0000,15.62000,15.62000,15.23000,15.52000,318100
07/11/2008,0000,15.67000,15.77000,15.43000,15.77000,161700
07/14/2008,0000,15.72000,15.77000,15.23000,15.23000,115200
07/15/2008,0000,15.23000,15.62000,14.75000,14.75000,405800
07/16/2008,0000,14.65000,14.85000,14.65000,14.70000,263100
07/17/2008,0000,14.70000,15.09000,14.70000,14.75000,164800
07/18/2008,0000,14.80000,14.94000,14.17000,14.55000,267300
07/21/2008,0000,14.55000,14.85000,14.51000,14.75000,122500
07/22/2008,0000,14.55000,14.75000,14.55000,14.55000,103500
07/23/2008,0000,14.85000,15.33000,14.70000,15.14000,188100
07/24/2008,0000,15.23000,15.38000,15.14000,15.33000,170100
07/25/2008,0000,15.33000,15.33000,14.89000,15.23000,145800
07/29/2008,0000,14.94000,14.94000,14.70000,14.75000,85600
07/30/2008,0000,14.85000,15.04000,14.65000,14.65000,145800
07/31/2008,0000,14.85000,14.94000,14.65000,14.65000,173300
08/01/2008,0000,14.17000,14.89000,14.17000,14.46000,133100
08/04/2008,0000,14.46000,14.65000,14.46000,14.55000,98200
08/05/2008,0000,14.55000,14.55000,14.41000,14.55000,76000
08/06/2008,0000,14.70000,14.75000,14.41000,14.55000,144700
08/07/2008,0000,14.55000,14.70000,14.46000,14.51000,46500
08/08/2008,0000,14.51000,14.85000,14.51000,14.65000,96100
08/11/2008,0000,14.70000,15.67000,14.70000,14.89000,268400
08/12/2008,0000,15.04000,15.04000,14.89000,14.89000,97200
08/13/2008,0000,14.89000,15.04000,14.80000,15.04000,90800
08/14/2008,0000,14.89000,15.04000,14.85000,15.04000,94000
08/15/2008,0000,15.14000,15.14000,14.89000,14.89000,90800
08/18/2008,0000,14.75000,14.75000,14.46000,14.65000,88700
08/19/2008,0000,14.55000,14.55000,14.31000,14.41000,195500
08/20/2008,0000,14.41000,14.46000,14.26000,14.41000,83400
08/21/2008,0000,14.41000,14.41000,14.12000,14.21000,132100
08/22/2008,0000,14.21000,14.21000,14.17000,14.21000,123600
08/25/2008,0000,14.75000,14.75000,14.31000,14.36000,104600
08/26/2008,0000,14.36000,14.36000,14.17000,14.36000,137300
08/27/2008,0000,14.31000,14.55000,14.26000,14.41000,128900
08/28/2008,0000,14.41000,14.46000,14.31000,14.36000,124700
08/29/2008,0000,14.51000,14.94000,14.41000,14.65000,255700
09/01/2008,0000,14.60000,14.60000,14.31000,14.36000,232500
09/02/2008,0000,14.46000,14.51000,14.17000,14.26000,198600
09/03/2008,0000,14.26000,14.26000,13.68000,13.83000,462900
09/04/2008,0000,13.73000,13.83000,13.24000,13.24000,293800
09/05/2008,0000,12.81000,13.20000,12.81000,13.20000,602400
09/08/2008,0000,12.10000,12.60000,12.00000,12.50000,245000
09/09/2008,0000,12.80000,12.80000,12.00000,12.10000,131200
09/10/2008,0000,12.10000,12.10000,11.70000,12.05000,122000
09/11/2008,0000,12.10000,12.10000,11.70000,11.70000,75800
09/12/2008,0000,11.70000,11.70000,11.20000,11.30000,196800
09/15/2008,0000,11.20000,11.20000,10.55000,10.55000,209200
09/16/2008,0000,9.85000,10.00000,9.82000,9.86000,540400
09/17/2008,0000,10.00000,10.30000,9.21000,9.30000,430700
09/18/2008,0000,8.80000,9.00000,8.69000,8.83000,452200
09/19/2008,0000,9.24000,9.44000,9.11000,9.44000,188600
09/22/2008,0000,10.10000,10.10000,10.00000,10.10000,263500
09/23/2008,0000,10.00000,10.80000,10.00000,10.80000,298400
09/24/2008,0000,10.50000,11.30000,10.50000,11.15000,205000
09/25/2008,0000,11.00000,11.15000,10.60000,11.15000,229700
09/26/2008,0000,11.00000,11.10000,10.60000,10.60000,142500
09/30/2008,0000,9.86000,10.00000,9.86000,10.00000,227600
10/01/2008,0000,10.30000,10.40000,10.00000,10.15000,162000
10/02/2008,0000,10.40000,10.40000,10.00000,10.05000,79900
10/03/2008,0000,10.20000,10.30000,10.00000,10.30000,254300
10/06/2008,0000,10.05000,10.10000,9.90000,9.90000,53300
10/07/2008,0000,9.41000,10.00000,9.40000,9.77000,109700
10/08/2008,0000,9.36000,9.54000,9.20000,9.30000,141500
10/09/2008,0000,8.66000,9.20000,8.66000,9.07000,193800
10/13/2008,0000,8.80000,9.05000,8.78000,8.92000,72800
10/14/2008,0000,9.54000,9.54000,9.54000,9.54000,38900
10/15/2008,0000,9.80000,10.00000,9.32000,10.00000,103500
10/16/2008,0000,9.65000,9.80000,9.65000,9.65000,56400
10/17/2008,0000,9.72000,9.88000,9.61000,9.75000,89200
10/20/2008,0000,9.70000,10.00000,9.63000,9.98000,200900
10/21/2008,0000,10.00000,10.35000,9.98000,9.98000,119900
10/22/2008,0000,9.75000,9.88000,9.75000,9.88000,53300
10/23/2008,0000,9.54000,9.58000,9.54000,9.54000,165100
10/24/2008,0000,9.32000,9.40000,9.21000,9.21000,93300
10/27/2008,0000,9.30000,9.30000,8.61000,8.71000,134300
10/28/2008,0000,8.63000,9.30000,8.31000,9.00000,122000
10/29/2008,0000,9.63000,9.63000,9.01000,9.01000,128100
10/30/2008,0000,8.80000,9.52000,8.80000,9.48000,95300
10/31/2008,0000,9.60000,9.78000,9.20000,9.52000,130200
11/03/2008,0000,9.52000,10.00000,9.52000,9.90000,109700
11/04/2008,0000,10.00000,10.00000,9.50000,9.75000,93300
11/05/2008,0000,9.82000,9.89000,9.55000,9.75000,106600
11/06/2008,0000,9.60000,9.70000,9.25000,9.60000,159900
11/07/2008,0000,9.16000,9.80000,9.16000,9.60000,74800
11/10/2008,0000,9.50000,9.75000,9.20000,9.60000,116900
11/11/2008,0000,9.45000,9.76000,9.45000,9.54000,163000
11/12/2008,0000,9.58000,9.90000,9.58000,9.72000,128100
11/13/2008,0000,9.30000,9.52000,9.30000,9.40000,94300
11/14/2008,0000,9.90000,9.90000,8.80000,9.36000,159900
11/17/2008,0000,9.10000,9.36000,9.10000,9.36000,113800
11/18/2008,0000,9.10000,9.20000,9.00000,9.20000,162000
11/19/2008,0000,9.23000,9.30000,9.00000,9.00000,130200
11/20/2008,0000,8.37000,8.90000,8.37000,8.80000,189700
11/21/2008,0000,8.51000,9.00000,8.50000,9.00000,147600
11/24/2008,0000,9.00000,9.00000,8.70000,8.90000,128100
11/25/2008,0000,9.00000,9.20000,8.80000,9.15000,90200
11/26/2008,0000,9.25000,9.25000,9.11000,9.20000,163000
11/27/2008,0000,9.20000,9.48000,9.20000,9.40000,135300
11/28/2008,0000,9.41000,9.41000,9.22000,9.22000,41000
12/01/2008,0000,9.22000,9.50000,9.17000,9.30000,77900
12/02/2008,0000,9.20000,9.20000,9.00000,9.00000,191700
12/03/2008,0000,9.00000,9.10000,8.90000,9.00000,75800
12/04/2008,0000,9.00000,9.00000,8.80000,9.00000,88100
12/05/2008,0000,8.80000,9.10000,8.70000,9.00000,62500
12/08/2008,0000,8.70000,9.02000,8.70000,9.00000,81000
12/09/2008,0000,8.99000,9.09000,8.99000,9.00000,121000
12/10/2008,0000,9.30000,9.38000,9.12000,9.38000,277900
12/11/2008,0000,9.50000,9.90000,9.25000,9.56000,300400
12/12/2008,0000,9.56000,9.83000,9.31000,9.33000,152700
12/15/2008,0000,9.55000,9.60000,9.39000,9.43000,134300
12/16/2008,0000,9.37000,9.37000,9.15000,9.35000,79900
12/17/2008,0000,9.48000,9.50000,9.26000,9.26000,94300
12/18/2008,0000,9.26000,9.26000,9.20000,9.26000,28700
12/19/2008,0000,9.24000,9.26000,9.18000,9.18000,105600
12/22/2008,0000,9.18000,9.18000,9.00000,9.02000,75800
12/23/2008,0000,9.00000,9.00000,8.75000,8.95000,93300
12/24/2008,0000,8.80000,8.93000,8.75000,8.80000,18400
12/25/2008,0000,8.80000,8.93000,8.75000,8.90000,43000
12/26/2008,0000,8.90000,8.99000,8.80000,8.85000,32800
12/29/2008,0000,8.93000,8.93000,8.70000,8.81000,24600
12/30/2008,0000,8.98000,9.00000,8.90000,8.99000,30700
12/31/2008,0000,9.15000,9.18000,8.92000,9.01000,137400
01/05/2009,0000,9.01000,9.26000,9.00000,9.00000,54300
01/06/2009,0000,9.00000,9.10000,8.93000,9.01000,92200
01/07/2009,0000,9.08000,9.12000,8.99000,8.99000,59400
01/08/2009,0000,8.99000,8.99000,8.80000,8.80000,28700
01/09/2009,0000,8.80000,9.09000,8.80000,8.90000,36900
01/12/2009,0000,9.14000,9.15000,9.03000,9.05000,104600
01/13/2009,0000,8.90000,9.12000,8.90000,9.00000,187600
01/14/2009,0000,9.00000,9.09000,8.94000,8.94000,41000
01/15/2009,0000,8.80000,8.94000,8.71000,8.71000,63500
01/16/2009,0000,8.91000,8.91000,8.31000,8.65000,83000
01/19/2009,0000,8.33000,8.77000,8.33000,8.62000,37900
01/20/2009,0000,8.62000,8.64000,8.40000,8.47000,73800
01/21/2009,0000,8.50000,8.58000,8.40000,8.54000,103500
02/02/2009,0000,8.52000,8.54000,8.50000,8.51000,26600
02/03/2009,0000,8.51000,8.71000,8.51000,8.68000,45100
02/04/2009,0000,8.64000,8.64000,8.50000,8.51000,57400
02/05/2009,0000,8.50000,8.50000,8.33000,8.40000,102500
02/06/2009,0000,8.43000,8.55000,8.43000,8.52000,87100
02/09/2009,0000,8.60000,8.60000,8.45000,8.56000,88100
02/10/2009,0000,8.50000,8.50000,8.21000,8.35000,109700
02/11/2009,0000,8.34000,8.34000,8.20000,8.25000,155800
02/12/2009,0000,8.24000,8.30000,8.20000,8.30000,158900
02/13/2009,0000,8.30000,8.45000,8.11000,8.32000,58400
02/16/2009,0000,8.32000,8.44000,8.32000,8.40000,74800
02/17/2009,0000,8.40000,8.40000,8.26000,8.26000,36900
02/18/2009,0000,8.25000,8.35000,8.15000,8.30000,95300
02/19/2009,0000,8.18000,8.33000,8.10000,8.33000,46100
02/20/2009,0000,8.21000,8.22000,8.13000,8.13000,58400
02/23/2009,0000,8.13000,8.28000,8.13000,8.15000,15300
02/24/2009,0000,8.11000,8.15000,8.02000,8.15000,47100
02/25/2009,0000,8.25000,8.30000,8.15000,8.16000,74800
02/26/2009,0000,8.25000,8.25000,8.13000,8.14000,39900
02/27/2009,0000,8.10000,8.20000,8.08000,8.16000,54300
03/02/2009,0000,8.11000,8.73000,8.11000,8.43000,597800
03/03/2009,0000,8.37000,8.39000,8.23000,8.27000,57400
03/04/2009,0000,8.29000,8.60000,8.29000,8.48000,139400
03/05/2009,0000,8.60000,8.68000,8.50000,8.54000,228600
03/06/2009,0000,8.50000,8.59000,8.50000,8.59000,97400
03/09/2009,0000,8.60000,8.99000,8.60000,8.87000,269700
03/10/2009,0000,8.87000,9.10000,8.87000,9.09000,182500
03/11/2009,0000,9.20000,9.30000,8.91000,8.95000,157900
03/12/2009,0000,9.00000,9.00000,8.92000,9.00000,104600
03/13/2009,0000,9.08000,9.20000,9.08000,9.10000,191700
03/16/2009,0000,9.15000,9.28000,9.12000,9.16000,110700
03/17/2009,0000,9.16000,9.16000,9.02000,9.07000,96300
03/18/2009,0000,9.06000,9.15000,9.05000,9.05000,199900
03/19/2009,0000,9.10000,9.13000,9.05000,9.06000,244000
03/20/2009,0000,9.08000,9.08000,8.95000,9.02000,75800
03/23/2009,0000,9.02000,9.14000,9.02000,9.05000,227600
03/24/2009,0000,9.20000,9.42000,9.20000,9.42000,533200
03/25/2009,0000,9.57000,9.75000,9.42000,9.65000,578300
03/26/2009,0000,9.75000,9.75000,9.58000,9.74000,459400
03/27/2009,0000,9.80000,10.30000,9.80000,10.15000,532200
03/30/2009,0000,10.15000,10.15000,9.70000,9.70000,273800
03/31/2009,0000,9.60000,9.75000,9.50000,9.65000,158900
04/01/2009,0000,9.62000,9.90000,9.62000,9.90000,401900
04/02/2009,0000,10.00000,10.20000,9.97000,10.00000,520900
04/03/2009,0000,10.05000,10.50000,10.00000,10.35000,617300
04/06/2009,0000,10.40000,10.65000,10.40000,10.45000,392700
04/07/2009,0000,10.30000,10.65000,10.30000,10.40000,192700
04/08/2009,0000,10.20000,10.60000,10.20000,10.30000,335300
04/09/2009,0000,10.35000,10.80000,10.35000,10.70000,592700
04/10/2009,0000,10.95000,10.95000,10.70000,10.75000,465500
04/13/2009,0000,10.20000,10.80000,10.20000,10.65000,423500
04/14/2009,0000,10.65000,10.75000,10.50000,10.70000,249100
04/15/2009,0000,10.55000,10.70000,10.50000,10.70000,255300
04/16/2009,0000,10.90000,11.10000,10.75000,10.90000,636800
04/17/2009,0000,11.00000,11.30000,10.15000,10.15000,744500
04/20/2009,0000,10.10000,10.20000,9.95000,10.20000,350700
04/21/2009,0000,10.10000,10.30000,10.00000,10.30000,326100
04/22/2009,0000,10.30000,10.45000,10.20000,10.45000,467600
04/23/2009,0000,10.45000,10.45000,10.15000,10.30000,283000
04/24/2009,0000,10.45000,10.60000,10.35000,10.40000,383500
04/27/2009,0000,10.60000,10.75000,10.30000,10.30000,889000
04/28/2009,0000,10.25000,10.30000,9.80000,9.97000,221500
04/29/2009,0000,9.86000,9.91000,9.71000,9.81000,227600
04/30/2009,0000,10.05000,10.45000,10.05000,10.45000,433700
05/04/2009,0000,10.45000,10.80000,10.45000,10.65000,573200
05/05/2009,0000,10.75000,10.75000,10.20000,10.30000,432700
05/06/2009,0000,10.30000,10.60000,10.20000,10.40000,462400
05/07/2009,0000,10.40000,10.65000,10.30000,10.50000,860300
05/08/2009,0000,10.45000,11.00000,10.45000,10.75000,730100
05/11/2009,0000,10.75000,10.95000,10.70000,10.75000,380400
05/12/2009,0000,10.75000,10.75000,10.30000,10.35000,383500
05/13/2009,0000,10.30000,10.40000,10.30000,10.40000,228600
05/14/2009,0000,10.25000,10.30000,10.05000,10.20000,366000
05/15/2009,0000,10.20000,10.50000,10.20000,10.40000,590600
05/18/2009,0000,10.40000,10.45000,10.20000,10.35000,315800
05/19/2009,0000,10.50000,10.50000,10.30000,10.40000,427600
05/20/2009,0000,10.40000,10.45000,10.30000,10.35000,252200
05/21/2009,0000,10.35000,10.55000,10.35000,10.45000,375300
05/22/2009,0000,10.40000,10.90000,10.35000,10.80000,842900
05/25/2009,0000,10.95000,10.95000,10.55000,10.80000,706500
05/26/2009,0000,10.85000,10.95000,10.55000,10.70000,723900
05/27/2009,0000,11.40000,11.40000,11.10000,11.40000,1491000
06/01/2009,0000,12.10000,12.15000,11.80000,12.15000,3865000
06/02/2009,0000,12.45000,12.50000,11.65000,11.65000,2581100
06/03/2009,0000,11.50000,11.85000,11.35000,11.60000,972100
06/04/2009,0000,11.60000,11.60000,11.40000,11.45000,555800
06/05/2009,0000,11.45000,11.95000,11.40000,11.80000,824400
06/08/2009,0000,11.65000,11.75000,11.30000,11.30000,587600
06/09/2009,0000,11.25000,11.35000,10.60000,10.65000,567000
06/10/2009,0000,10.65000,10.80000,10.50000,10.60000,397800
06/11/2009,0000,10.50000,10.70000,10.35000,10.60000,293200
06/12/2009,0000,10.70000,10.95000,10.50000,10.70000,798800
06/15/2009,0000,10.30000,10.55000,10.05000,10.10000,467600
06/16/2009,0000,10.00000,10.20000,10.00000,10.10000,262500
06/17/2009,0000,10.10000,10.25000,10.05000,10.10000,249100
06/18/2009,0000,10.20000,10.30000,9.95000,10.05000,237900
06/19/2009,0000,10.05000,10.15000,10.00000,10.10000,171200
06/22/2009,0000,10.10000,10.20000,10.05000,10.10000,169200
06/23/2009,0000,10.00000,10.20000,10.00000,10.20000,158900
06/24/2009,0000,10.10000,10.25000,10.00000,10.20000,306600
06/25/2009,0000,10.40000,10.50000,10.25000,10.25000,250200
06/26/2009,0000,10.35000,10.40000,10.25000,10.30000,192700
06/29/2009,0000,10.40000,10.50000,10.30000,10.35000,172200
06/30/2009,0000,10.40000,10.40000,10.20000,10.20000,135300
07/01/2009,0000,10.20000,10.45000,10.20000,10.35000,150700
07/02/2009,0000,10.35000,11.05000,10.30000,10.70000,2535000
07/03/2009,0000,10.50000,10.65000,10.45000,10.55000,200900
07/06/2009,0000,10.60000,10.60000,10.50000,10.55000,101500
07/07/2009,0000,10.55000,10.65000,10.50000,10.55000,198900
07/08/2009,0000,10.50000,10.55000,10.40000,10.50000,185600
07/09/2009,0000,10.50000,10.70000,10.50000,10.60000,294300
07/10/2009,0000,10.65000,11.25000,10.65000,10.80000,843900
07/13/2009,0000,11.00000,11.10000,10.65000,10.75000,670600
07/14/2009,0000,10.80000,10.90000,10.70000,10.85000,293200
07/15/2009,0000,10.90000,11.00000,10.80000,11.00000,247100
07/16/2009,0000,11.00000,11.15000,10.90000,10.90000,409100
07/17/2009,0000,10.95000,11.00000,10.80000,10.95000,436800
07/20/2009,0000,11.00000,11.25000,10.85000,11.00000,597800
07/21/2009,0000,11.10000,11.25000,11.05000,11.15000,538300
07/22/2009,0000,11.10000,11.30000,11.10000,11.20000,531200
07/23/2009,0000,11.25000,11.55000,11.20000,11.30000,564000
07/24/2009,0000,11.45000,11.50000,11.30000,11.45000,701400
07/27/2009,0000,11.45000,12.15000,11.40000,11.90000,1348500
07/28/2009,0000,12.10000,12.10000,11.65000,11.90000,453200
07/29/2009,0000,11.90000,12.00000,11.70000,11.80000,425500
07/30/2009,0000,12.00000,12.00000,11.70000,11.85000,530100
07/31/2009,0000,12.00000,12.20000,11.95000,12.10000,1296200
08/03/2009,0000,11.50000,11.60000,11.40000,11.40000,886000
08/04/2009,0000,11.50000,11.65000,11.05000,11.15000,859000
08/05/2009,0000,11.25000,11.25000,10.75000,10.90000,436000
08/06/2009,0000,10.95000,10.95000,10.65000,10.70000,249000
08/10/2009,0000,10.80000,10.95000,10.65000,10.90000,198000
08/11/2009,0000,10.75000,10.75000,10.60000,10.70000,277000
08/12/2009,0000,10.60000,11.40000,10.55000,11.40000,1155000
08/13/2009,0000,11.80000,12.10000,11.55000,12.10000,3140000
08/14/2009,0000,12.30000,12.40000,12.00000,12.00000,1575000
08/17/2009,0000,12.00000,12.80000,12.00000,12.80000,2985000
08/18/2009,0000,12.80000,12.90000,12.00000,12.20000,1521000
08/19/2009,0000,12.50000,12.60000,12.00000,12.00000,465000
08/20/2009,0000,12.00000,12.50000,11.50000,12.00000,1609000
08/21/2009,0000,12.20000,12.35000,11.75000,11.85000,414000
08/24/2009,0000,12.00000,12.15000,11.80000,11.85000,219000
08/25/2009,0000,12.10000,12.10000,11.70000,11.70000,192000
08/26/2009,0000,11.60000,11.70000,11.20000,11.35000,482000
08/27/2009,0000,11.25000,11.60000,11.20000,11.35000,430000
08/28/2009,0000,11.20000,11.50000,11.20000,11.30000,133000
08/31/2009,0000,11.30000,11.45000,11.20000,11.25000,271000
09/01/2009,0000,11.30000,11.90000,11.25000,11.80000,791000
09/02/2009,0000,11.75000,11.90000,11.50000,11.70000,653000
09/03/2009,0000,11.75000,11.90000,11.60000,11.75000,427000
09/04/2009,0000,11.85000,12.15000,11.85000,12.15000,487000
09/07/2009,0000,12.15000,12.40000,12.15000,12.25000,667000
09/08/2009,0000,12.30000,12.35000,12.00000,12.05000,421000
09/09/2009,0000,12.20000,12.20000,11.85000,11.85000,442000
09/10/2009,0000,12.00000,12.00000,11.80000,11.80000,303000
09/11/2009,0000,11.80000,11.95000,11.80000,11.90000,260000
09/14/2009,0000,12.00000,12.10000,11.80000,11.95000,434000
09/15/2009,0000,12.00000,12.25000,11.95000,12.20000,708000
09/16/2009,0000,12.25000,12.40000,12.25000,12.35000,709000
09/17/2009,0000,12.45000,12.70000,12.45000,12.70000,1613000
09/18/2009,0000,12.70000,13.10000,12.35000,13.00000,1528000
09/21/2009,0000,13.15000,13.80000,13.00000,13.60000,2142000
09/22/2009,0000,13.60000,13.90000,13.30000,13.60000,1273000
09/23/2009,0000,13.40000,14.00000,12.85000,13.30000,2076000
09/24/2009,0000,13.00000,13.15000,12.80000,12.90000,954000
09/25/2009,0000,12.90000,13.30000,12.90000,13.00000,793000
09/28/2009,0000,13.00000,13.25000,12.65000,12.70000,703000
09/29/2009,0000,12.95000,12.95000,12.60000,12.60000,1678000
09/30/2009,0000,12.75000,13.20000,12.75000,13.00000,1276000
10/01/2009,0000,13.20000,13.20000,12.75000,12.85000,876000
10/02/2009,0000,12.80000,12.90000,12.70000,12.90000,785000
10/05/2009,0000,12.90000,13.05000,12.85000,12.95000,635000
10/06/2009,0000,13.10000,13.45000,13.00000,13.30000,1761000
10/07/2009,0000,13.50000,14.10000,13.45000,13.95000,2384000
10/08/2009,0000,14.00000,14.20000,13.60000,13.60000,1094000
10/09/2009,0000,13.90000,14.00000,13.60000,13.85000,919000
10/12/2009,0000,14.00000,14.10000,13.70000,13.90000,862000
10/13/2009,0000,13.80000,13.90000,13.60000,13.80000,561000
10/14/2009,0000,13.85000,14.00000,13.85000,13.95000,1016000
10/15/2009,0000,14.10000,14.15000,13.80000,13.80000,865000
10/16/2009,0000,13.85000,14.05000,13.85000,13.95000,790000
10/19/2009,0000,14.00000,14.90000,14.00000,14.90000,3661000
10/20/2009,0000,15.00000,15.80000,15.00000,15.20000,3589000
10/21/2009,0000,15.20000,15.50000,14.90000,15.10000,1357000
10/22/2009,0000,15.10000,15.75000,15.00000,15.45000,1989000
10/23/2009,0000,15.45000,15.60000,15.10000,15.20000,899000
10/26/2009,0000,15.20000,15.35000,14.60000,14.75000,1076000
10/27/2009,0000,14.70000,14.70000,14.20000,14.55000,907000
10/28/2009,0000,14.55000,15.10000,14.55000,14.85000,1403000
10/29/2009,0000,14.60000,14.70000,13.85000,14.45000,1462000
10/30/2009,0000,14.60000,14.75000,14.50000,14.50000,751000
11/02/2009,0000,14.20000,14.30000,14.05000,14.20000,283000
11/03/2009,0000,14.45000,14.45000,14.25000,14.30000,622000
11/04/2009,0000,14.50000,15.30000,14.40000,15.30000,2608000
11/05/2009,0000,15.50000,16.35000,15.50000,15.60000,4019000
11/06/2009,0000,15.85000,16.45000,15.65000,16.15000,2954000
11/09/2009,0000,16.50000,17.05000,16.40000,16.85000,3272000
11/10/2009,0000,16.85000,17.15000,16.30000,16.40000,3105000
11/11/2009,0000,16.60000,17.20000,16.35000,16.70000,3325000
11/12/2009,0000,16.90000,17.15000,16.45000,16.55000,1800000
11/13/2009,0000,16.55000,16.70000,16.10000,16.35000,1254000
11/16/2009,0000,16.35000,16.55000,16.15000,16.20000,962000
11/17/2009,0000,16.25000,16.35000,15.70000,15.70000,1318000
11/18/2009,0000,15.70000,16.60000,15.70000,16.50000,1419000
11/19/2009,0000,16.50000,16.65000,16.20000,16.20000,684000
11/20/2009,0000,16.20000,16.65000,16.00000,16.30000,1390000
11/23/2009,0000,16.45000,16.60000,16.05000,16.10000,1124000
11/24/2009,0000,16.15000,16.30000,15.90000,15.90000,832000
11/25/2009,0000,15.90000,16.20000,15.85000,15.90000,478000
11/26/2009,0000,16.00000,16.50000,15.90000,16.40000,1461000
11/27/2009,0000,16.00000,16.25000,15.80000,15.90000,873000
11/30/2009,0000,16.25000,16.25000,15.80000,16.00000,758000
12/01/2009,0000,15.85000,16.05000,15.65000,15.90000,880000
12/02/2009,0000,16.10000,16.45000,15.90000,16.20000,2133000
12/03/2009,0000,16.45000,16.45000,15.80000,15.90000,826000
12/04/2009,0000,15.90000,16.10000,15.50000,15.70000,869000
12/07/2009,0000,15.65000,15.90000,15.45000,15.55000,1516000
12/08/2009,0000,15.55000,16.10000,15.35000,15.85000,1303000
12/09/2009,0000,15.70000,15.95000,15.60000,15.70000,1382000
12/11/2009,0000,16.00000,16.60000,15.95000,16.35000,2018000
12/14/2009,0000,16.50000,16.75000,16.40000,16.50000,2163000
12/15/2009,0000,16.70000,17.65000,16.65000,17.65000,7399000
12/16/2009,0000,18.10000,18.25000,17.45000,17.50000,5689000
12/17/2009,0000,17.70000,17.80000,16.50000,16.50000,2725000
12/18/2009,0000,16.30000,17.10000,16.30000,16.90000,1783000
12/21/2009,0000,17.00000,17.35000,16.95000,17.25000,2231000
12/22/2009,0000,17.30000,17.30000,16.90000,17.05000,1501000
12/23/2009,0000,17.20000,17.20000,16.90000,16.95000,1647000
12/25/2009,0000,16.75000,17.85000,16.75000,17.85000,3988000
12/25/2009,0000,16.75000,17.85000,16.75000,17.85000,3988000
12/28/2009,0000,18.20000,18.20000,17.60000,18.15000,4541000
12/29/2009,1230,18.15000,18.95000,18.05000,18.30000,3141011
