DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,6.25000,6.34000,6.00000,6.14000,1623900
04/03/2007,0000,6.19000,6.36000,6.12000,6.36000,1240600
04/04/2007,0000,6.80000,6.80000,6.80000,6.80000,1652800
04/09/2007,0000,7.26000,7.26000,7.26000,7.26000,1435900
04/10/2007,0000,7.77000,7.77000,7.77000,7.77000,1335200
04/11/2007,0000,8.30000,8.30000,7.36000,7.90000,17808900
04/12/2007,0000,7.77000,7.84000,7.50000,7.62000,5494900
04/13/2007,0000,7.69000,7.77000,7.62000,7.63000,2857900
04/16/2007,0000,8.70000,8.70000,7.90000,7.90000,6047900
04/17/2007,0000,7.96000,8.07000,7.42000,7.42000,3451500
04/18/2007,0000,7.45000,7.90000,7.45000,7.74000,2129600
04/19/2007,0000,7.74000,8.00000,7.59000,7.66000,1732900
04/20/2007,0000,7.72000,7.96000,7.67000,7.84000,2422800
04/23/2007,0000,7.96000,8.27000,7.90000,7.91000,3252900
04/24/2007,0000,8.01000,8.13000,7.91000,8.08000,2857900
04/25/2007,0000,8.08000,8.29000,8.02000,8.06000,2633700
04/26/2007,0000,8.15000,8.21000,8.04000,8.05000,1788000
04/27/2007,0000,8.07000,8.07000,7.72000,7.75000,1976600
04/30/2007,0000,7.77000,7.88000,7.47000,7.52000,1134900
05/02/2007,0000,7.59000,7.70000,7.35000,7.35000,1222200
05/03/2007,0000,7.37000,7.40000,6.83000,6.83000,3877100
05/04/2007,0000,6.86000,7.19000,6.86000,7.06000,990800
05/07/2007,0000,7.35000,7.55000,7.12000,7.55000,1473700
05/08/2007,0000,7.57000,8.07000,7.57000,7.75000,3659000
05/09/2007,0000,7.96000,8.29000,7.47000,8.28000,5678500
05/10/2007,0000,8.24000,8.52000,7.97000,8.33000,3548300
05/11/2007,0000,8.34000,8.40000,8.27000,8.37000,2283200
05/14/2007,0000,8.45000,8.64000,8.38000,8.39000,2035000
05/15/2007,0000,8.39000,8.45000,8.10000,8.39000,2004400
05/16/2007,0000,8.39000,8.50000,8.34000,8.49000,1662800
05/17/2007,0000,8.51000,9.06000,8.51000,8.82000,3740200
05/18/2007,0000,8.87000,9.39000,8.84000,9.16000,3501500
05/21/2007,0000,9.77000,9.80000,9.77000,9.80000,3106500
05/22/2007,0000,10.26000,10.29000,9.55000,10.26000,8674900
05/23/2007,0000,10.78000,10.78000,10.26000,10.45000,3738500
05/24/2007,0000,10.45000,10.45000,10.04000,10.41000,3465900
05/25/2007,0000,10.39000,10.73000,10.26000,10.59000,3472100
05/28/2007,0000,10.71000,10.90000,10.62000,10.77000,2814500
05/29/2007,0000,10.72000,10.86000,10.45000,10.68000,2251500
05/30/2007,0000,10.59000,11.43000,10.51000,11.43000,4405600
05/31/2007,0000,11.62000,12.22000,11.62000,12.22000,3829200
06/01/2007,0000,13.04000,13.04000,12.25000,12.92000,7630700
06/04/2007,0000,12.68000,13.11000,12.31000,12.80000,3676200
06/05/2007,0000,12.80000,13.17000,12.55000,12.86000,2759900
06/06/2007,0000,12.86000,13.11000,12.25000,12.37000,3348000
06/07/2007,0000,12.37000,12.92000,12.37000,12.86000,2759900
06/08/2007,0000,12.74000,13.04000,12.68000,12.92000,2746600
06/11/2007,0000,12.98000,12.98000,12.49000,12.49000,2159700
06/12/2007,0000,12.49000,12.86000,12.43000,12.49000,1956000
06/13/2007,0000,12.55000,12.74000,12.43000,12.43000,2375500
06/14/2007,0000,12.62000,13.29000,12.49000,13.29000,4511900
06/15/2007,0000,14.21000,14.21000,14.21000,14.21000,3134900
06/20/2007,0000,15.07000,15.07000,14.33000,14.33000,7389200
06/21/2007,0000,14.33000,14.58000,14.09000,14.58000,4569700
06/22/2007,0000,14.64000,15.56000,14.58000,15.56000,6550300
06/25/2007,0000,17.58000,17.70000,17.21000,17.70000,2176300
06/26/2007,0000,18.92000,18.92000,16.47000,18.25000,9939500
06/27/2007,0000,17.82000,18.74000,17.82000,18.56000,3883700
06/28/2007,0000,18.86000,19.84000,18.62000,19.84000,5955000
06/29/2007,0000,20.21000,21.19000,20.21000,20.82000,6818400
07/02/2007,0000,20.70000,20.82000,19.54000,20.21000,5655700
07/03/2007,0000,18.80000,20.09000,18.80000,18.80000,14384600
07/04/2007,0000,18.68000,19.54000,17.64000,19.48000,6538000
07/05/2007,0000,20.09000,20.21000,19.11000,19.48000,7345300
07/06/2007,0000,19.23000,19.84000,19.23000,19.41000,3900400
07/09/2007,0000,19.84000,20.76000,19.84000,20.76000,6972000
07/10/2007,0000,20.76000,21.01000,19.60000,20.46000,5799800
07/11/2007,0000,20.33000,20.88000,20.33000,20.46000,3584400
07/12/2007,0000,20.82000,20.82000,20.46000,20.46000,3087600
07/13/2007,0000,20.82000,21.86000,20.33000,21.86000,5770800
07/16/2007,0000,23.33000,23.33000,23.33000,23.33000,5967200
07/17/2007,0000,24.01000,24.01000,21.74000,23.15000,7616800
07/18/2007,0000,23.15000,23.15000,21.56000,21.99000,7150600
07/19/2007,0000,21.43000,22.29000,21.25000,21.92000,4911300
07/20/2007,0000,22.29000,22.29000,21.80000,21.92000,3260600
07/23/2007,0000,21.92000,22.66000,21.56000,21.86000,9758100
07/24/2007,0000,21.86000,22.17000,21.62000,21.80000,7468800
07/25/2007,0000,21.68000,21.99000,21.56000,21.56000,4288200
07/26/2007,0000,21.68000,23.03000,21.37000,21.43000,10685500
07/27/2007,0000,20.82000,22.78000,20.82000,21.43000,14224400
07/30/2007,0000,21.80000,21.80000,19.97000,20.82000,8412300
07/31/2007,0000,20.82000,21.07000,19.97000,20.27000,5598900
08/01/2007,0000,19.97000,20.21000,19.35000,19.60000,4707100
08/02/2007,0000,19.72000,20.21000,18.50000,19.48000,4431700
08/03/2007,0000,19.48000,19.72000,19.05000,19.29000,3512100
08/06/2007,0000,18.37000,19.23000,18.19000,19.23000,3369700
08/07/2007,0000,19.66000,19.72000,19.11000,19.17000,2362700
08/08/2007,0000,19.17000,19.48000,18.99000,19.11000,1827000
08/09/2007,0000,19.35000,20.39000,19.17000,20.39000,6671600
08/10/2007,0000,20.09000,21.68000,19.97000,20.39000,10138700
08/13/2007,0000,21.19000,21.19000,20.33000,20.39000,7041500
08/14/2007,0000,21.31000,21.80000,20.82000,21.50000,11211800
08/15/2007,0000,21.31000,22.35000,21.31000,21.50000,6568600
08/16/2007,0000,21.50000,21.92000,20.58000,21.43000,6613100
08/17/2007,0000,21.43000,21.86000,19.97000,21.19000,6176400
08/20/2007,0000,22.41000,22.48000,21.56000,22.23000,5815400
08/21/2007,0000,21.86000,22.23000,21.07000,22.05000,5241800
08/22/2007,0000,22.05000,22.05000,21.43000,21.99000,4018900
08/23/2007,0000,22.05000,22.23000,21.43000,21.92000,3183900
08/24/2007,0000,21.92000,22.17000,21.68000,21.92000,2900700
08/27/2007,0000,22.41000,23.46000,22.29000,23.46000,5714700
08/28/2007,0000,23.76000,25.05000,23.64000,25.05000,7558400
08/29/2007,0000,25.48000,26.76000,24.50000,26.76000,9116100
08/30/2007,0000,28.17000,28.60000,26.33000,28.60000,20117100
08/31/2007,0000,28.60000,30.01000,28.29000,28.60000,11548400
09/03/2007,0000,30.56000,30.56000,30.56000,30.56000,4335500
09/04/2007,0000,32.46000,32.46000,28.54000,30.56000,12502500
09/05/2007,0000,30.62000,31.23000,29.89000,30.50000,7374200
09/06/2007,0000,30.32000,30.62000,30.19000,30.50000,3912700
09/07/2007,0000,30.99000,32.58000,30.99000,32.58000,8705000
09/10/2007,0000,33.19000,34.85000,33.19000,34.85000,12904800
09/11/2007,0000,35.77000,37.24000,35.52000,37.24000,16503200
09/12/2007,0000,37.36000,38.46000,35.52000,36.81000,13838900
09/13/2007,0000,36.99000,37.97000,36.13000,36.81000,15328200
09/14/2007,0000,36.99000,37.97000,35.70000,36.81000,11507300
09/17/2007,0000,36.81000,38.58000,36.62000,37.36000,8883000
09/19/2007,0000,37.73000,38.09000,34.79000,34.79000,19411200
09/20/2007,0000,33.56000,35.28000,32.40000,32.40000,8992600
09/21/2007,0000,30.13000,34.66000,30.13000,34.66000,13353200
09/26/2007,0000,34.30000,35.03000,33.25000,33.32000,9981200
09/27/2007,0000,33.68000,35.15000,33.44000,34.48000,6220400
09/28/2007,0000,35.52000,36.13000,34.79000,35.52000,6276000
10/01/2007,0000,36.13000,36.50000,34.30000,34.42000,8480200
10/02/2007,0000,34.42000,35.03000,33.32000,33.99000,6336100
10/03/2007,0000,33.99000,34.79000,33.44000,33.56000,5171700
10/04/2007,0000,33.56000,34.17000,33.32000,33.81000,2765000
10/05/2007,0000,34.05000,34.54000,31.85000,32.46000,6351700
10/08/2007,0000,32.46000,32.95000,30.19000,30.19000,7697400
10/09/2007,0000,28.11000,31.85000,28.11000,30.13000,19083500
10/11/2007,0000,28.42000,29.27000,28.05000,28.05000,10971500
10/12/2007,0000,26.09000,27.80000,26.09000,26.09000,7151100
10/15/2007,0000,24.31000,25.11000,24.31000,24.31000,3268400
10/16/2007,0000,22.66000,22.66000,22.66000,22.66000,722100
10/17/2007,0000,21.13000,24.19000,21.13000,24.19000,15726000
10/18/2007,0000,22.54000,23.76000,22.54000,22.54000,9875500
10/19/2007,0000,21.80000,23.76000,21.80000,23.03000,4790000
10/22/2007,0000,21.43000,22.05000,21.43000,21.43000,4055100
10/23/2007,0000,22.41000,22.48000,21.80000,21.92000,2785000
10/24/2007,0000,22.29000,22.54000,20.39000,20.46000,3588900
10/25/2007,0000,20.82000,21.31000,19.35000,20.33000,6866800
10/26/2007,0000,20.58000,21.74000,20.03000,21.74000,5134400
10/29/2007,0000,22.05000,22.48000,20.46000,20.82000,4360000
10/30/2007,0000,20.82000,21.07000,19.60000,19.60000,3930500
10/31/2007,0000,19.60000,20.95000,19.11000,20.95000,4801200
11/01/2007,0000,22.35000,22.35000,21.68000,22.35000,6683200
11/02/2007,0000,22.29000,23.88000,22.29000,23.88000,7703000
11/05/2007,0000,24.86000,24.86000,22.66000,24.19000,7634000
11/06/2007,0000,24.07000,24.86000,23.27000,24.25000,4144100
11/07/2007,0000,24.62000,24.62000,22.66000,22.66000,5429300
11/08/2007,0000,22.17000,23.39000,21.43000,22.66000,6527500
11/09/2007,0000,22.90000,22.97000,21.13000,21.31000,3713000
11/12/2007,0000,20.09000,20.58000,19.84000,19.84000,2100100
11/13/2007,0000,18.80000,19.54000,18.50000,18.50000,4889100
11/14/2007,0000,18.99000,19.66000,18.56000,18.56000,3266200
11/15/2007,0000,18.56000,18.56000,17.27000,17.27000,4648200
11/16/2007,0000,16.11000,17.88000,16.11000,17.21000,4715500
11/19/2007,0000,17.88000,18.37000,17.52000,18.37000,3386900
11/20/2007,0000,17.88000,18.62000,17.52000,18.19000,2692600
11/21/2007,0000,18.37000,19.35000,17.88000,18.01000,2706500
11/22/2007,0000,17.70000,18.56000,17.27000,17.27000,1859200
11/23/2007,0000,17.45000,17.94000,16.29000,16.35000,2783300
11/26/2007,0000,17.21000,17.21000,15.92000,16.05000,2396700
11/27/2007,0000,15.62000,15.68000,14.94000,14.94000,3695700
11/28/2007,0000,14.76000,14.82000,13.90000,13.90000,4425100
11/29/2007,0000,13.90000,14.21000,12.98000,12.98000,5146100
11/30/2007,0000,12.55000,13.84000,12.19000,13.84000,6258200
12/03/2007,0000,14.76000,14.76000,14.76000,14.76000,1581600
12/04/2007,0000,15.74000,15.74000,15.74000,15.74000,813300
12/05/2007,0000,16.78000,16.78000,16.78000,16.78000,527900
12/06/2007,0000,17.94000,17.94000,17.94000,17.94000,516800
12/07/2007,0000,19.17000,19.17000,16.84000,17.52000,10957600
12/10/2007,0000,17.03000,17.52000,16.60000,17.27000,2763800
12/11/2007,0000,17.76000,18.43000,17.39000,18.43000,3327400
12/12/2007,0000,18.99000,19.72000,18.43000,19.72000,6294900
12/13/2007,0000,19.84000,19.84000,18.37000,18.37000,7240100
12/14/2007,0000,17.76000,18.74000,17.09000,18.25000,5212800
12/17/2007,0000,18.01000,18.31000,17.03000,17.03000,3018600
12/18/2007,0000,16.41000,17.76000,15.92000,15.92000,2866800
12/19/2007,0000,16.11000,17.03000,16.05000,16.05000,5078200
12/20/2007,0000,15.98000,15.98000,14.94000,14.94000,3800300
12/21/2007,0000,14.94000,15.31000,14.21000,14.21000,3281800
12/24/2007,0000,14.45000,15.19000,14.45000,15.07000,2443400
12/25/2007,0000,14.82000,15.68000,14.51000,15.25000,2637600
12/26/2007,0000,15.13000,16.17000,14.94000,15.80000,2684300
12/27/2007,0000,15.92000,16.78000,15.56000,15.80000,3982200
12/28/2007,0000,12.70000,13.20000,12.55000,12.70000,4928800
01/17/2008,0000,15.95000,15.95000,14.50000,14.50000,3467100
01/18/2008,0000,13.60000,14.90000,13.60000,14.80000,2500800
01/21/2008,0000,14.80000,15.50000,14.80000,15.05000,1794800
01/22/2008,0000,14.00000,14.60000,14.00000,14.00000,1459600
01/23/2008,0000,14.45000,14.45000,13.05000,13.05000,2265000
01/24/2008,0000,13.15000,13.45000,12.15000,12.15000,2668400
01/25/2008,0000,11.65000,12.50000,11.50000,11.50000,3542700
01/28/2008,0000,11.50000,11.50000,10.70000,10.70000,2183300
01/29/2008,0000,10.60000,10.90000,9.96000,9.96000,3080000
01/30/2008,0000,9.96000,10.30000,9.80000,9.90000,1713100
01/31/2008,0000,9.90000,10.10000,9.21000,9.21000,1527000
02/01/2008,0000,9.01000,9.85000,8.61000,9.85000,3396900
02/12/2008,0000,10.00000,10.10000,9.65000,10.00000,1837100
02/13/2008,0000,10.10000,10.50000,9.80000,10.25000,1855500
02/14/2008,0000,10.65000,10.90000,10.25000,10.60000,1346500
02/15/2008,0000,10.40000,11.00000,10.20000,10.70000,2449000
02/18/2008,0000,10.90000,11.30000,10.80000,11.10000,1702200
02/19/2008,0000,11.30000,11.85000,11.20000,11.85000,3273600
02/20/2008,0000,12.65000,12.65000,12.00000,12.35000,3775800
02/21/2008,0000,12.70000,13.20000,12.70000,13.20000,2564900
02/22/2008,0000,13.15000,13.20000,12.35000,12.80000,4746800
02/25/2008,0000,13.00000,13.50000,12.90000,13.30000,4166200
02/26/2008,0000,13.25000,14.10000,13.10000,13.85000,4684800
02/27/2008,0000,14.30000,14.80000,14.05000,14.30000,7302200
02/29/2008,0000,13.30000,13.70000,13.30000,13.30000,7002400
03/03/2008,0000,12.50000,13.45000,12.45000,13.30000,3608800
03/04/2008,0000,13.35000,13.80000,13.30000,13.30000,3082800
03/05/2008,0000,13.50000,13.50000,13.00000,13.00000,2110400
03/06/2008,0000,13.20000,13.80000,13.20000,13.80000,2283400
03/07/2008,0000,13.60000,13.80000,13.40000,13.50000,2165500
03/10/2008,0000,13.50000,13.70000,13.30000,13.35000,1610200
03/11/2008,0000,13.50000,14.25000,13.40000,14.05000,3703500
03/12/2008,0000,14.40000,14.85000,14.05000,14.70000,4778200
03/13/2008,0000,14.70000,15.00000,14.00000,14.70000,4123300
03/14/2008,0000,14.90000,15.70000,13.70000,13.70000,7510700
03/17/2008,0000,12.95000,13.40000,12.75000,12.75000,3602700
03/18/2008,0000,12.50000,12.95000,12.35000,12.40000,1587700
03/19/2008,0000,12.80000,12.85000,12.20000,12.20000,1386700
03/20/2008,0000,12.20000,12.60000,12.10000,12.50000,1197900
03/21/2008,0000,12.70000,12.95000,12.70000,12.80000,1207500
03/24/2008,0000,13.45000,13.65000,13.20000,13.35000,1876600
03/25/2008,0000,13.80000,13.80000,12.80000,12.90000,1621800
03/26/2008,0000,13.00000,13.20000,12.60000,12.65000,1371000
03/27/2008,0000,12.65000,12.95000,12.30000,12.60000,1294700
03/28/2008,0000,12.70000,12.90000,12.60000,12.60000,716100
03/31/2008,0000,12.65000,12.90000,12.50000,12.80000,668400
04/01/2008,0000,13.00000,13.20000,12.85000,12.85000,975800
04/02/2008,0000,13.20000,13.25000,12.90000,12.90000,856500
04/03/2008,0000,13.20000,13.20000,12.65000,12.85000,1099800
04/07/2008,0000,12.70000,13.05000,12.70000,12.80000,1008500
04/08/2008,0000,12.80000,13.05000,12.65000,12.70000,727000
04/09/2008,0000,12.55000,12.85000,12.15000,12.25000,1638100
04/10/2008,0000,12.15000,12.45000,12.05000,12.35000,1283800
04/11/2008,0000,12.50000,13.20000,12.40000,13.20000,5185700
04/14/2008,0000,13.00000,13.15000,12.55000,12.60000,2963500
04/15/2008,0000,12.65000,12.95000,12.60000,12.70000,1523000
04/16/2008,0000,12.85000,12.90000,12.55000,12.75000,1590400
04/17/2008,0000,12.90000,13.10000,12.65000,12.70000,1460900
04/18/2008,0000,12.90000,12.95000,12.50000,12.50000,1349900
04/21/2008,0000,12.55000,13.00000,12.55000,12.65000,1593100
04/22/2008,0000,12.85000,12.90000,12.55000,12.65000,1045300
04/23/2008,0000,12.80000,12.80000,12.50000,12.65000,1065700
04/24/2008,0000,12.75000,12.75000,12.40000,12.40000,1212900
04/25/2008,0000,12.45000,12.60000,12.05000,12.05000,1909300
04/28/2008,0000,12.10000,12.25000,11.35000,11.50000,1679000
04/29/2008,0000,11.50000,12.30000,11.15000,12.00000,2186000
04/30/2008,0000,12.00000,12.50000,11.75000,12.05000,1264000
05/02/2008,0000,12.10000,12.40000,12.10000,12.20000,1170700
05/05/2008,0000,12.20000,12.60000,12.10000,12.30000,1313800
05/06/2008,0000,12.40000,12.80000,12.40000,12.60000,1826900
05/07/2008,0000,12.65000,12.90000,12.60000,12.70000,1392800
05/08/2008,0000,12.60000,12.85000,12.40000,12.60000,1131800
05/09/2008,0000,12.65000,12.90000,12.55000,12.60000,2569600
05/12/2008,0000,12.80000,13.35000,12.75000,12.75000,2881100
05/13/2008,0000,12.80000,12.85000,12.35000,12.35000,1701500
05/14/2008,0000,12.40000,12.70000,12.40000,12.45000,1024100
05/15/2008,0000,12.50000,12.75000,12.50000,12.50000,1232700
05/16/2008,0000,12.60000,12.70000,12.40000,12.50000,1209500
05/19/2008,0000,12.60000,13.35000,12.45000,13.35000,4179900
05/20/2008,0000,13.35000,13.65000,12.80000,12.80000,3793500
05/21/2008,0000,13.00000,13.65000,12.85000,13.65000,2503500
05/22/2008,0000,14.60000,14.60000,14.60000,14.60000,2422400
05/23/2008,0000,15.50000,15.55000,13.70000,13.70000,10703200
05/26/2008,0000,13.50000,13.60000,12.75000,12.80000,4698400
05/27/2008,0000,13.00000,13.20000,12.80000,12.95000,2238500
05/28/2008,0000,13.00000,13.85000,12.90000,13.50000,3074600
05/29/2008,0000,13.60000,14.10000,13.50000,13.95000,3041900
05/30/2008,0000,14.30000,14.30000,13.00000,13.20000,2859200
06/02/2008,0000,13.25000,13.50000,12.60000,13.00000,1540000
06/03/2008,0000,12.90000,13.25000,12.80000,13.05000,894700
06/04/2008,0000,13.20000,13.50000,13.05000,13.10000,883100
06/05/2008,0000,13.10000,13.20000,12.90000,13.10000,992100
06/06/2008,0000,13.25000,13.30000,12.85000,12.95000,1104600
06/09/2008,0000,12.55000,12.90000,12.40000,12.70000,1159800
06/10/2008,0000,12.90000,12.90000,12.50000,12.55000,783600
06/11/2008,0000,12.60000,12.75000,12.10000,12.55000,1458200
06/12/2008,0000,12.30000,12.40000,11.70000,11.70000,1875300
06/13/2008,0000,11.70000,11.90000,10.90000,11.15000,1550200
06/16/2008,0000,11.40000,11.80000,11.20000,11.20000,823800
06/17/2008,0000,11.30000,11.40000,10.50000,11.20000,1089600
06/18/2008,0000,11.20000,11.45000,11.10000,11.20000,492600
06/19/2008,0000,10.70000,11.10000,10.70000,10.85000,627600
06/20/2008,0000,10.90000,11.10000,10.50000,10.50000,737300
06/23/2008,0000,10.00000,11.00000,10.00000,11.00000,775400
06/24/2008,0000,11.10000,11.50000,11.05000,11.20000,1679700
06/25/2008,0000,11.15000,11.40000,11.05000,11.35000,851700
06/26/2008,0000,11.45000,12.10000,11.45000,12.10000,974400
06/27/2008,0000,11.80000,12.90000,11.70000,12.90000,3662000
06/30/2008,0000,13.50000,13.50000,12.80000,12.90000,3131800
07/01/2008,0000,13.20000,13.45000,13.05000,13.40000,3608800
07/02/2008,0000,13.60000,13.75000,12.90000,12.95000,4160100
07/03/2008,0000,12.80000,13.10000,12.05000,13.10000,2771300
07/04/2008,0000,13.25000,13.50000,13.10000,13.10000,2973700
07/07/2008,0000,13.20000,13.20000,12.75000,13.00000,1231300
07/08/2008,0000,13.00000,13.30000,12.35000,12.70000,2318900
07/09/2008,0000,12.95000,13.10000,12.75000,12.75000,1375800
07/10/2008,0000,12.75000,13.00000,12.65000,12.90000,1606100
07/11/2008,0000,13.05000,13.40000,12.90000,13.10000,5049400
07/14/2008,0000,13.30000,14.00000,13.30000,14.00000,4897400
07/15/2008,0000,14.60000,14.95000,14.30000,14.95000,11476000
07/16/2008,0000,15.00000,15.80000,14.50000,15.50000,8998300
07/17/2008,0000,15.75000,15.75000,15.10000,15.55000,5376500
07/18/2008,0000,15.70000,16.60000,15.60000,16.35000,6368000
07/21/2008,0000,16.90000,17.40000,16.55000,17.40000,4326400
07/22/2008,0000,17.60000,18.60000,17.10000,18.60000,5379200
07/23/2008,0000,19.20000,19.90000,17.30000,17.30000,16203100
07/24/2008,0000,17.00000,18.50000,17.00000,18.50000,7026900
07/25/2008,0000,18.00000,19.60000,18.00000,19.55000,4719600
07/29/2008,0000,19.50000,20.75000,19.15000,20.70000,5555700
07/30/2008,0000,20.50000,20.55000,19.60000,20.45000,7886200
07/31/2008,0000,19.05000,20.00000,19.05000,19.05000,6718200
08/01/2008,0000,17.75000,17.75000,17.75000,17.75000,2346100
08/04/2008,0000,16.55000,16.55000,16.55000,16.55000,1540000
08/05/2008,0000,15.40000,17.60000,15.40000,16.55000,11261300
08/06/2008,0000,16.35000,17.00000,16.00000,16.55000,4454500
08/07/2008,0000,16.35000,16.80000,16.20000,16.40000,3031000
08/08/2008,0000,16.70000,17.40000,16.60000,17.00000,4423100
08/11/2008,0000,17.50000,18.15000,17.35000,18.15000,2129400
08/12/2008,0000,18.15000,19.35000,18.15000,19.35000,5239500
08/13/2008,0000,19.35000,19.70000,18.00000,18.00000,3599300
08/14/2008,0000,18.90000,18.90000,18.00000,18.35000,3676300
08/15/2008,0000,18.40000,18.60000,17.10000,17.15000,4932200
08/18/2008,0000,17.15000,17.50000,15.95000,15.95000,4598300
08/19/2008,0000,14.85000,15.60000,14.85000,15.05000,6497400
08/20/2008,0000,15.00000,15.60000,14.50000,14.90000,3505200
08/21/2008,0000,15.40000,15.60000,15.10000,15.20000,2866100
08/22/2008,0000,15.20000,15.45000,14.15000,15.00000,6716800
08/25/2008,0000,15.20000,15.20000,14.50000,14.60000,2172400
08/26/2008,0000,14.10000,14.40000,13.60000,13.60000,3848700
08/27/2008,0000,12.65000,13.80000,12.65000,13.15000,11645700
08/28/2008,0000,12.50000,12.55000,12.25000,12.25000,5877300
08/29/2008,0000,11.40000,12.10000,11.40000,11.60000,6068800
09/01/2008,0000,10.80000,10.80000,10.80000,10.80000,1194500
09/02/2008,0000,10.05000,10.05000,10.05000,10.05000,156700
09/03/2008,0000,9.35000,9.35000,9.35000,9.35000,58600
09/05/2008,0000,8.70000,8.70000,8.70000,8.70000,600
09/08/2008,0000,8.10000,8.10000,8.10000,8.10000,600
09/09/2008,0000,7.54000,7.54000,7.54000,7.54000,600
09/10/2008,0000,7.02000,7.02000,7.02000,7.02000,8800
03/25/2009,0000,6.53000,6.53000,6.53000,6.53000,64000
03/26/2009,0000,6.08000,6.08000,6.08000,6.08000,161500
03/27/2009,0000,5.66000,5.66000,5.66000,5.66000,183900
03/30/2009,0000,5.27000,5.27000,5.27000,5.27000,85800
03/31/2009,0000,4.91000,4.91000,4.91000,4.91000,23100
04/01/2009,0000,4.57000,4.57000,4.57000,4.57000,23100
04/02/2009,0000,4.26000,4.88000,4.26000,4.88000,4326400
04/03/2009,0000,5.22000,5.22000,4.58000,4.60000,2930800
04/06/2009,0000,4.28000,4.30000,4.28000,4.28000,986000
04/07/2009,0000,3.99000,3.99000,3.99000,3.99000,423800
04/08/2009,0000,3.72000,3.72000,3.72000,3.72000,91300
04/09/2009,0000,3.46000,3.97000,3.46000,3.46000,1711700
04/10/2009,0000,3.46000,3.64000,3.26000,3.53000,988700
04/13/2009,0000,3.77000,3.77000,3.60000,3.77000,410900
04/14/2009,0000,4.03000,4.03000,4.03000,4.03000,186000
04/15/2009,0000,4.31000,4.31000,4.31000,4.31000,123300
04/16/2009,0000,4.61000,4.61000,4.61000,4.61000,87900
04/17/2009,0000,4.93000,4.93000,4.29000,4.29000,2114400
04/20/2009,0000,4.01000,4.59000,3.99000,4.50000,869500
04/21/2009,0000,4.43000,4.43000,4.19000,4.19000,380200
04/22/2009,0000,4.21000,4.21000,3.90000,3.90000,621400
04/23/2009,0000,3.90000,4.10000,3.81000,3.83000,327700
04/24/2009,0000,3.90000,3.99000,3.62000,3.83000,417700
04/27/2009,0000,3.97000,3.97000,3.57000,3.71000,468100
04/28/2009,0000,3.75000,3.75000,3.46000,3.46000,216000
04/29/2009,0000,3.22000,3.23000,3.22000,3.22000,537600
04/30/2009,0000,3.26000,3.42000,3.03000,3.40000,478300
05/04/2009,0000,3.17000,3.38000,3.17000,3.17000,865400
05/05/2009,0000,2.95000,3.00000,2.95000,2.95000,1004400
05/06/2009,0000,2.76000,2.83000,2.75000,2.75000,652800
05/07/2009,0000,2.56000,2.80000,2.56000,2.60000,1046600
05/08/2009,0000,2.57000,2.78000,2.50000,2.75000,464000
05/11/2009,0000,2.93000,2.93000,2.76000,2.84000,234400
05/12/2009,0000,2.78000,3.03000,2.78000,3.03000,376100
05/13/2009,0000,3.14000,3.14000,2.94000,2.95000,161500
05/14/2009,0000,2.88000,2.88000,2.77000,2.84000,109000
05/15/2009,0000,2.87000,2.87000,2.65000,2.65000,2213200
05/18/2009,0000,2.51000,2.72000,2.51000,2.66000,353600
05/19/2009,0000,2.51000,2.65000,2.51000,2.60000,455100
05/20/2009,0000,2.52000,2.69000,2.52000,2.61000,202300
05/21/2009,0000,2.55000,2.79000,2.55000,2.75000,323000
05/22/2009,0000,2.68000,2.86000,2.68000,2.77000,233000
05/25/2009,0000,2.87000,2.96000,2.71000,2.91000,534900
05/26/2009,0000,2.81000,3.04000,2.78000,2.92000,469500
05/27/2009,0000,2.92000,3.02000,2.90000,2.95000,256900
06/01/2009,0000,2.92000,2.92000,2.75000,2.75000,403400
06/02/2009,0000,2.61000,2.67000,2.56000,2.56000,558700
06/03/2009,0000,2.48000,2.70000,2.48000,2.61000,317500
06/04/2009,0000,2.58000,2.69000,2.58000,2.62000,279300
06/05/2009,0000,2.58000,2.72000,2.58000,2.63000,515800
06/08/2009,0000,3.00000,3.00000,2.91000,3.00000,689600
06/09/2009,0000,3.21000,3.21000,3.03000,3.05000,1367600
06/10/2009,0000,3.18000,3.26000,3.14000,3.25000,452400
06/11/2009,0000,3.27000,3.35000,3.03000,3.03000,477000
06/12/2009,0000,3.16000,3.16000,2.82000,2.85000,305900
06/15/2009,0000,3.04000,3.04000,3.04000,3.04000,482400
06/16/2009,0000,3.01000,3.01000,2.83000,3.00000,378800
06/17/2009,0000,2.81000,2.91000,2.81000,2.84000,81700
06/18/2009,0000,2.81000,2.90000,2.66000,2.80000,143700
06/19/2009,0000,2.70000,2.73000,2.63000,2.63000,106300
06/22/2009,0000,2.63000,2.81000,2.56000,2.73000,130800
06/23/2009,0000,2.73000,2.77000,2.65000,2.66000,185300
06/24/2009,0000,2.60000,2.77000,2.60000,2.68000,41500
06/25/2009,0000,2.61000,2.72000,2.61000,2.62000,154600
06/26/2009,0000,2.63000,2.67000,2.60000,2.63000,225500
06/29/2009,0000,2.63000,2.72000,2.62000,2.63000,133500
06/30/2009,0000,2.60000,2.66000,2.60000,2.60000,126700
07/01/2009,0000,2.60000,2.65000,2.60000,2.60000,172400
07/02/2009,0000,2.60000,2.60000,2.42000,2.53000,667800
07/03/2009,0000,2.42000,2.43000,2.36000,2.36000,272500
07/06/2009,0000,2.26000,2.26000,2.20000,2.20000,579200
07/07/2009,0000,2.20000,2.20000,2.05000,2.18000,761800
07/08/2009,0000,2.11000,2.12000,2.06000,2.06000,267800
07/09/2009,0000,2.10000,2.20000,2.10000,2.20000,168300
07/10/2009,0000,2.35000,2.35000,2.35000,2.35000,82400
07/13/2009,0000,2.51000,2.51000,2.51000,2.51000,316800
07/14/2009,0000,2.59000,2.68000,2.42000,2.68000,1373700
07/15/2009,0000,2.75000,2.75000,2.53000,2.63000,318900
07/16/2009,0000,2.62000,2.63000,2.47000,2.53000,235000
07/17/2009,0000,2.54000,2.60000,2.52000,2.53000,175800
07/20/2009,0000,2.70000,2.70000,2.53000,2.69000,622100
07/21/2009,0000,2.63000,2.87000,2.63000,2.85000,737900
07/22/2009,0000,2.90000,3.04000,2.90000,2.93000,1442500
07/23/2009,0000,2.93000,3.05000,2.93000,2.95000,329800
07/24/2009,0000,2.95000,3.15000,2.95000,3.14000,536900
07/27/2009,0000,3.15000,3.30000,3.14000,3.27000,170300
07/28/2009,0000,3.36000,3.36000,3.20000,3.28000,427200
07/29/2009,0000,3.28000,3.29000,3.06000,3.06000,347500
07/30/2009,0000,3.20000,3.20000,2.91000,2.95000,297700
07/31/2009,0000,3.00000,3.00000,2.86000,2.90000,248700
08/03/2009,0000,2.91000,3.10000,2.90000,2.92000,252800
08/04/2009,0000,2.99000,3.01000,2.93000,3.01000,201700
08/05/2009,0000,3.05000,3.10000,2.82000,2.82000,299800
08/06/2009,0000,2.82000,2.89000,2.82000,2.84000,106300
08/10/2009,0000,2.72000,2.85000,2.72000,2.73000,98800
08/11/2009,0000,2.75000,2.83000,2.74000,2.80000,65400
08/12/2009,0000,2.80000,2.80000,2.72000,2.78000,57900
08/13/2009,0000,2.73000,2.78000,2.70000,2.75000,140300
08/14/2009,0000,2.72000,2.80000,2.72000,2.80000,213900
08/17/2009,0000,2.77000,2.85000,2.74000,2.75000,143100
08/18/2009,0000,2.72000,2.80000,2.72000,2.75000,116500
08/19/2009,0000,2.74000,2.79000,2.72000,2.79000,53800
08/20/2009,0000,2.72000,2.72000,2.60000,2.60000,208500
08/21/2009,0000,2.50000,2.75000,2.50000,2.61000,106900
08/24/2009,0000,2.75000,2.75000,2.56000,2.56000,185300
08/25/2009,0000,2.55000,2.62000,2.41000,2.46000,171000
08/26/2009,0000,2.36000,2.37000,2.30000,2.30000,71500
08/27/2009,0000,2.20000,2.46000,2.20000,2.39000,143700
08/28/2009,0000,2.38000,2.54000,2.35000,2.49000,109000
08/31/2009,0000,2.49000,2.66000,2.44000,2.56000,168300
09/01/2009,0000,2.52000,2.68000,2.52000,2.57000,232300
09/02/2009,0000,2.46000,2.74000,2.46000,2.60000,192100
09/03/2009,0000,2.64000,2.64000,2.53000,2.54000,139000
09/04/2009,0000,2.55000,2.59000,2.51000,2.55000,128100
09/07/2009,0000,2.62000,2.62000,2.55000,2.56000,60600
09/08/2009,0000,2.55000,2.73000,2.55000,2.73000,165500
09/09/2009,0000,2.92000,2.92000,2.75000,2.83000,504900
09/10/2009,0000,2.76000,2.81000,2.76000,2.76000,101500
09/11/2009,0000,2.74000,2.80000,2.74000,2.74000,197600
09/14/2009,0000,2.55000,2.91000,2.55000,2.88000,293000
09/15/2009,0000,2.77000,2.78000,2.76000,2.77000,159400
09/16/2009,0000,2.77000,2.90000,2.77000,2.83000,150500
09/17/2009,0000,2.90000,3.02000,2.77000,2.90000,1079300
09/18/2009,0000,2.92000,3.04000,2.87000,2.92000,263700
09/21/2009,0000,2.90000,3.03000,2.78000,2.79000,201000
09/22/2009,0000,2.80000,2.98000,2.79000,2.97000,194800
09/23/2009,0000,3.13000,3.13000,2.80000,2.80000,114400
09/24/2009,0000,2.80000,2.99000,2.80000,2.99000,745400
09/25/2009,0000,3.02000,3.02000,2.91000,2.91000,132100
09/28/2009,0000,3.02000,3.02000,2.86000,2.86000,93300
09/29/2009,0000,2.86000,2.93000,2.86000,2.93000,49000
09/30/2009,0000,2.93000,3.10000,2.86000,2.93000,267800
10/01/2009,0000,3.04000,3.04000,2.86000,2.93000,110300
10/02/2009,0000,2.90000,3.00000,2.90000,2.97000,145100
10/05/2009,0000,3.00000,3.09000,2.93000,3.00000,248700
10/06/2009,0000,3.01000,3.04000,2.91000,3.04000,117800
10/07/2009,0000,3.00000,3.04000,2.91000,3.00000,183300
10/08/2009,0000,3.00000,3.05000,3.00000,3.00000,348200
10/09/2009,0000,2.90000,3.06000,2.90000,3.06000,357000
10/12/2009,0000,3.10000,3.10000,2.98000,3.08000,799300
10/13/2009,0000,3.00000,3.13000,3.00000,3.13000,1655800
10/14/2009,0000,3.12000,3.21000,3.05000,3.21000,1847300
10/15/2009,0000,3.21000,3.38000,3.21000,3.35000,1231300
10/16/2009,0000,3.45000,3.58000,3.38000,3.58000,468100
10/19/2009,0000,3.83000,3.83000,3.81000,3.83000,481700
10/20/2009,0000,4.09000,4.09000,4.09000,4.09000,374100
10/21/2009,0000,4.37000,4.37000,4.37000,4.37000,224100
10/22/2009,0000,4.67000,4.67000,4.13000,4.59000,3108000
10/23/2009,0000,4.56000,4.56000,4.39000,4.50000,971700
10/26/2009,0000,4.25000,4.70000,4.20000,4.52000,1072500
10/27/2009,0000,4.80000,4.80000,4.37000,4.42000,1927000
11/16/2009,0000,6.48000,6.48000,6.03000,6.03000,697000
11/17/2009,0000,5.62000,6.43000,5.61000,6.43000,988000
11/18/2009,0000,6.38000,6.39000,6.00000,6.30000,628000
11/19/2009,0000,5.86000,6.58000,5.86000,6.58000,426000
11/20/2009,0000,6.58000,6.58000,6.23000,6.33000,551000
11/23/2009,0000,5.90000,6.24000,5.89000,5.95000,263000
11/24/2009,0000,5.66000,5.97000,5.66000,5.80000,272000
11/25/2009,0000,5.98000,5.98000,5.55000,5.55000,386000
11/26/2009,0000,5.21000,5.48000,5.17000,5.19000,277000
11/27/2009,0000,5.10000,5.12000,4.92000,5.01000,317000
11/30/2009,0000,5.05000,5.28000,5.05000,5.24000,272000
12/01/2009,0000,5.20000,5.20000,4.90000,4.90000,248000
12/02/2009,0000,4.90000,5.10000,4.82000,4.93000,126000
12/03/2009,0000,5.05000,5.05000,4.82000,4.95000,218000
12/04/2009,0000,4.95000,5.07000,4.90000,5.02000,234000
12/07/2009,0000,4.99000,5.37000,4.99000,5.28000,329000
12/08/2009,0000,4.95000,5.32000,4.95000,5.21000,323000
12/09/2009,0000,5.01000,5.57000,5.01000,5.40000,437000
12/11/2009,0000,5.40000,5.40000,5.20000,5.30000,201000
12/14/2009,0000,5.30000,5.30000,5.08000,5.12000,323000
12/15/2009,0000,5.11000,5.47000,5.03000,5.21000,374000
12/16/2009,0000,5.38000,5.38000,5.14000,5.21000,81000
12/17/2009,0000,5.11000,5.48000,5.11000,5.24000,127000
12/18/2009,0000,5.24000,5.32000,5.10000,5.17000,233000
12/21/2009,0000,5.16000,5.19000,5.10000,5.13000,145000
12/22/2009,0000,5.13000,5.17000,5.10000,5.15000,377000
12/23/2009,0000,5.10000,5.30000,5.10000,5.20000,130000
12/25/2009,0000,4.85000,5.10000,4.85000,5.00000,254000
04/02/2007,0000,6.25000,6.34000,6.00000,6.14000,1623900
04/03/2007,0000,6.19000,6.36000,6.12000,6.36000,1240600
04/04/2007,0000,6.80000,6.80000,6.80000,6.80000,1652800
04/09/2007,0000,7.26000,7.26000,7.26000,7.26000,1435900
04/10/2007,0000,7.77000,7.77000,7.77000,7.77000,1335200
04/11/2007,0000,8.30000,8.30000,7.36000,7.90000,17808900
04/12/2007,0000,7.77000,7.84000,7.50000,7.62000,5494900
04/13/2007,0000,7.69000,7.77000,7.62000,7.63000,2857900
04/16/2007,0000,8.70000,8.70000,7.90000,7.90000,6047900
04/17/2007,0000,7.96000,8.07000,7.42000,7.42000,3451500
04/18/2007,0000,7.45000,7.90000,7.45000,7.74000,2129600
04/19/2007,0000,7.74000,8.00000,7.59000,7.66000,1732900
04/20/2007,0000,7.72000,7.96000,7.67000,7.84000,2422800
04/23/2007,0000,7.96000,8.27000,7.90000,7.91000,3252900
04/24/2007,0000,8.01000,8.13000,7.91000,8.08000,2857900
04/25/2007,0000,8.08000,8.29000,8.02000,8.06000,2633700
04/26/2007,0000,8.15000,8.21000,8.04000,8.05000,1788000
04/27/2007,0000,8.07000,8.07000,7.72000,7.75000,1976600
04/30/2007,0000,7.77000,7.88000,7.47000,7.52000,1134900
05/02/2007,0000,7.59000,7.70000,7.35000,7.35000,1222200
05/03/2007,0000,7.37000,7.40000,6.83000,6.83000,3877100
05/04/2007,0000,6.86000,7.19000,6.86000,7.06000,990800
05/07/2007,0000,7.35000,7.55000,7.12000,7.55000,1473700
05/08/2007,0000,7.57000,8.07000,7.57000,7.75000,3659000
05/09/2007,0000,7.96000,8.29000,7.47000,8.28000,5678500
05/10/2007,0000,8.24000,8.52000,7.97000,8.33000,3548300
05/11/2007,0000,8.34000,8.40000,8.27000,8.37000,2283200
05/14/2007,0000,8.45000,8.64000,8.38000,8.39000,2035000
05/15/2007,0000,8.39000,8.45000,8.10000,8.39000,2004400
05/16/2007,0000,8.39000,8.50000,8.34000,8.49000,1662800
05/17/2007,0000,8.51000,9.06000,8.51000,8.82000,3740200
05/18/2007,0000,8.87000,9.39000,8.84000,9.16000,3501500
05/21/2007,0000,9.77000,9.80000,9.77000,9.80000,3106500
05/22/2007,0000,10.26000,10.29000,9.55000,10.26000,8674900
05/23/2007,0000,10.78000,10.78000,10.26000,10.45000,3738500
05/24/2007,0000,10.45000,10.45000,10.04000,10.41000,3465900
05/25/2007,0000,10.39000,10.73000,10.26000,10.59000,3472100
05/28/2007,0000,10.71000,10.90000,10.62000,10.77000,2814500
05/29/2007,0000,10.72000,10.86000,10.45000,10.68000,2251500
05/30/2007,0000,10.59000,11.43000,10.51000,11.43000,4405600
05/31/2007,0000,11.62000,12.22000,11.62000,12.22000,3829200
06/01/2007,0000,13.04000,13.04000,12.25000,12.92000,7630700
06/04/2007,0000,12.68000,13.11000,12.31000,12.80000,3676200
06/05/2007,0000,12.80000,13.17000,12.55000,12.86000,2759900
06/06/2007,0000,12.86000,13.11000,12.25000,12.37000,3348000
06/07/2007,0000,12.37000,12.92000,12.37000,12.86000,2759900
06/08/2007,0000,12.74000,13.04000,12.68000,12.92000,2746600
06/11/2007,0000,12.98000,12.98000,12.49000,12.49000,2159700
06/12/2007,0000,12.49000,12.86000,12.43000,12.49000,1956000
06/13/2007,0000,12.55000,12.74000,12.43000,12.43000,2375500
06/14/2007,0000,12.62000,13.29000,12.49000,13.29000,4511900
06/15/2007,0000,14.21000,14.21000,14.21000,14.21000,3134900
06/20/2007,0000,15.07000,15.07000,14.33000,14.33000,7389200
06/21/2007,0000,14.33000,14.58000,14.09000,14.58000,4569700
06/22/2007,0000,14.64000,15.56000,14.58000,15.56000,6550300
06/25/2007,0000,17.58000,17.70000,17.21000,17.70000,2176300
06/26/2007,0000,18.92000,18.92000,16.47000,18.25000,9939500
06/27/2007,0000,17.82000,18.74000,17.82000,18.56000,3883700
06/28/2007,0000,18.86000,19.84000,18.62000,19.84000,5955000
06/29/2007,0000,20.21000,21.19000,20.21000,20.82000,6818400
07/02/2007,0000,20.70000,20.82000,19.54000,20.21000,5655700
07/03/2007,0000,18.80000,20.09000,18.80000,18.80000,14384600
07/04/2007,0000,18.68000,19.54000,17.64000,19.48000,6538000
07/05/2007,0000,20.09000,20.21000,19.11000,19.48000,7345300
07/06/2007,0000,19.23000,19.84000,19.23000,19.41000,3900400
07/09/2007,0000,19.84000,20.76000,19.84000,20.76000,6972000
07/10/2007,0000,20.76000,21.01000,19.60000,20.46000,5799800
07/11/2007,0000,20.33000,20.88000,20.33000,20.46000,3584400
07/12/2007,0000,20.82000,20.82000,20.46000,20.46000,3087600
07/13/2007,0000,20.82000,21.86000,20.33000,21.86000,5770800
07/16/2007,0000,23.33000,23.33000,23.33000,23.33000,5967200
07/17/2007,0000,24.01000,24.01000,21.74000,23.15000,7616800
07/18/2007,0000,23.15000,23.15000,21.56000,21.99000,7150600
07/19/2007,0000,21.43000,22.29000,21.25000,21.92000,4911300
07/20/2007,0000,22.29000,22.29000,21.80000,21.92000,3260600
07/23/2007,0000,21.92000,22.66000,21.56000,21.86000,9758100
07/24/2007,0000,21.86000,22.17000,21.62000,21.80000,7468800
07/25/2007,0000,21.68000,21.99000,21.56000,21.56000,4288200
07/26/2007,0000,21.68000,23.03000,21.37000,21.43000,10685500
07/27/2007,0000,20.82000,22.78000,20.82000,21.43000,14224400
07/30/2007,0000,21.80000,21.80000,19.97000,20.82000,8412300
07/31/2007,0000,20.82000,21.07000,19.97000,20.27000,5598900
08/01/2007,0000,19.97000,20.21000,19.35000,19.60000,4707100
08/02/2007,0000,19.72000,20.21000,18.50000,19.48000,4431700
08/03/2007,0000,19.48000,19.72000,19.05000,19.29000,3512100
08/06/2007,0000,18.37000,19.23000,18.19000,19.23000,3369700
08/07/2007,0000,19.66000,19.72000,19.11000,19.17000,2362700
08/08/2007,0000,19.17000,19.48000,18.99000,19.11000,1827000
08/09/2007,0000,19.35000,20.39000,19.17000,20.39000,6671600
08/10/2007,0000,20.09000,21.68000,19.97000,20.39000,10138700
08/13/2007,0000,21.19000,21.19000,20.33000,20.39000,7041500
08/14/2007,0000,21.31000,21.80000,20.82000,21.50000,11211800
08/15/2007,0000,21.31000,22.35000,21.31000,21.50000,6568600
08/16/2007,0000,21.50000,21.92000,20.58000,21.43000,6613100
08/17/2007,0000,21.43000,21.86000,19.97000,21.19000,6176400
08/20/2007,0000,22.41000,22.48000,21.56000,22.23000,5815400
08/21/2007,0000,21.86000,22.23000,21.07000,22.05000,5241800
08/22/2007,0000,22.05000,22.05000,21.43000,21.99000,4018900
08/23/2007,0000,22.05000,22.23000,21.43000,21.92000,3183900
08/24/2007,0000,21.92000,22.17000,21.68000,21.92000,2900700
08/27/2007,0000,22.41000,23.46000,22.29000,23.46000,5714700
08/28/2007,0000,23.76000,25.05000,23.64000,25.05000,7558400
08/29/2007,0000,25.48000,26.76000,24.50000,26.76000,9116100
08/30/2007,0000,28.17000,28.60000,26.33000,28.60000,20117100
08/31/2007,0000,28.60000,30.01000,28.29000,28.60000,11548400
09/03/2007,0000,30.56000,30.56000,30.56000,30.56000,4335500
09/04/2007,0000,32.46000,32.46000,28.54000,30.56000,12502500
09/05/2007,0000,30.62000,31.23000,29.89000,30.50000,7374200
09/06/2007,0000,30.32000,30.62000,30.19000,30.50000,3912700
09/07/2007,0000,30.99000,32.58000,30.99000,32.58000,8705000
09/10/2007,0000,33.19000,34.85000,33.19000,34.85000,12904800
09/11/2007,0000,35.77000,37.24000,35.52000,37.24000,16503200
09/12/2007,0000,37.36000,38.46000,35.52000,36.81000,13838900
09/13/2007,0000,36.99000,37.97000,36.13000,36.81000,15328200
09/14/2007,0000,36.99000,37.97000,35.70000,36.81000,11507300
09/17/2007,0000,36.81000,38.58000,36.62000,37.36000,8883000
09/19/2007,0000,37.73000,38.09000,34.79000,34.79000,19411200
09/20/2007,0000,33.56000,35.28000,32.40000,32.40000,8992600
09/21/2007,0000,30.13000,34.66000,30.13000,34.66000,13353200
09/26/2007,0000,34.30000,35.03000,33.25000,33.32000,9981200
09/27/2007,0000,33.68000,35.15000,33.44000,34.48000,6220400
09/28/2007,0000,35.52000,36.13000,34.79000,35.52000,6276000
10/01/2007,0000,36.13000,36.50000,34.30000,34.42000,8480200
10/02/2007,0000,34.42000,35.03000,33.32000,33.99000,6336100
10/03/2007,0000,33.99000,34.79000,33.44000,33.56000,5171700
10/04/2007,0000,33.56000,34.17000,33.32000,33.81000,2765000
10/05/2007,0000,34.05000,34.54000,31.85000,32.46000,6351700
10/08/2007,0000,32.46000,32.95000,30.19000,30.19000,7697400
10/09/2007,0000,28.11000,31.85000,28.11000,30.13000,19083500
10/11/2007,0000,28.42000,29.27000,28.05000,28.05000,10971500
10/12/2007,0000,26.09000,27.80000,26.09000,26.09000,7151100
10/15/2007,0000,24.31000,25.11000,24.31000,24.31000,3268400
10/16/2007,0000,22.66000,22.66000,22.66000,22.66000,722100
10/17/2007,0000,21.13000,24.19000,21.13000,24.19000,15726000
10/18/2007,0000,22.54000,23.76000,22.54000,22.54000,9875500
10/19/2007,0000,21.80000,23.76000,21.80000,23.03000,4790000
10/22/2007,0000,21.43000,22.05000,21.43000,21.43000,4055100
10/23/2007,0000,22.41000,22.48000,21.80000,21.92000,2785000
10/24/2007,0000,22.29000,22.54000,20.39000,20.46000,3588900
10/25/2007,0000,20.82000,21.31000,19.35000,20.33000,6866800
10/26/2007,0000,20.58000,21.74000,20.03000,21.74000,5134400
10/29/2007,0000,22.05000,22.48000,20.46000,20.82000,4360000
10/30/2007,0000,20.82000,21.07000,19.60000,19.60000,3930500
10/31/2007,0000,19.60000,20.95000,19.11000,20.95000,4801200
11/01/2007,0000,22.35000,22.35000,21.68000,22.35000,6683200
11/02/2007,0000,22.29000,23.88000,22.29000,23.88000,7703000
11/05/2007,0000,24.86000,24.86000,22.66000,24.19000,7634000
11/06/2007,0000,24.07000,24.86000,23.27000,24.25000,4144100
11/07/2007,0000,24.62000,24.62000,22.66000,22.66000,5429300
11/08/2007,0000,22.17000,23.39000,21.43000,22.66000,6527500
11/09/2007,0000,22.90000,22.97000,21.13000,21.31000,3713000
11/12/2007,0000,20.09000,20.58000,19.84000,19.84000,2100100
11/13/2007,0000,18.80000,19.54000,18.50000,18.50000,4889100
11/14/2007,0000,18.99000,19.66000,18.56000,18.56000,3266200
11/15/2007,0000,18.56000,18.56000,17.27000,17.27000,4648200
11/16/2007,0000,16.11000,17.88000,16.11000,17.21000,4715500
11/19/2007,0000,17.88000,18.37000,17.52000,18.37000,3386900
11/20/2007,0000,17.88000,18.62000,17.52000,18.19000,2692600
11/21/2007,0000,18.37000,19.35000,17.88000,18.01000,2706500
11/22/2007,0000,17.70000,18.56000,17.27000,17.27000,1859200
11/23/2007,0000,17.45000,17.94000,16.29000,16.35000,2783300
11/26/2007,0000,17.21000,17.21000,15.92000,16.05000,2396700
11/27/2007,0000,15.62000,15.68000,14.94000,14.94000,3695700
11/28/2007,0000,14.76000,14.82000,13.90000,13.90000,4425100
11/29/2007,0000,13.90000,14.21000,12.98000,12.98000,5146100
11/30/2007,0000,12.55000,13.84000,12.19000,13.84000,6258200
12/03/2007,0000,14.76000,14.76000,14.76000,14.76000,1581600
12/04/2007,0000,15.74000,15.74000,15.74000,15.74000,813300
12/05/2007,0000,16.78000,16.78000,16.78000,16.78000,527900
12/06/2007,0000,17.94000,17.94000,17.94000,17.94000,516800
12/07/2007,0000,19.17000,19.17000,16.84000,17.52000,10957600
12/10/2007,0000,17.03000,17.52000,16.60000,17.27000,2763800
12/11/2007,0000,17.76000,18.43000,17.39000,18.43000,3327400
12/12/2007,0000,18.99000,19.72000,18.43000,19.72000,6294900
12/13/2007,0000,19.84000,19.84000,18.37000,18.37000,7240100
12/14/2007,0000,17.76000,18.74000,17.09000,18.25000,5212800
12/17/2007,0000,18.01000,18.31000,17.03000,17.03000,3018600
12/18/2007,0000,16.41000,17.76000,15.92000,15.92000,2866800
12/19/2007,0000,16.11000,17.03000,16.05000,16.05000,5078200
12/20/2007,0000,15.98000,15.98000,14.94000,14.94000,3800300
12/21/2007,0000,14.94000,15.31000,14.21000,14.21000,3281800
12/24/2007,0000,14.45000,15.19000,14.45000,15.07000,2443400
12/25/2007,0000,14.82000,15.68000,14.51000,15.25000,2637600
12/26/2007,0000,15.13000,16.17000,14.94000,15.80000,2684300
12/27/2007,0000,15.92000,16.78000,15.56000,15.80000,3982200
12/28/2007,0000,12.70000,13.20000,12.55000,12.70000,4928800
01/17/2008,0000,15.95000,15.95000,14.50000,14.50000,3467100
01/18/2008,0000,13.60000,14.90000,13.60000,14.80000,2500800
01/21/2008,0000,14.80000,15.50000,14.80000,15.05000,1794800
01/22/2008,0000,14.00000,14.60000,14.00000,14.00000,1459600
01/23/2008,0000,14.45000,14.45000,13.05000,13.05000,2265000
01/24/2008,0000,13.15000,13.45000,12.15000,12.15000,2668400
01/25/2008,0000,11.65000,12.50000,11.50000,11.50000,3542700
01/28/2008,0000,11.50000,11.50000,10.70000,10.70000,2183300
01/29/2008,0000,10.60000,10.90000,9.96000,9.96000,3080000
01/30/2008,0000,9.96000,10.30000,9.80000,9.90000,1713100
01/31/2008,0000,9.90000,10.10000,9.21000,9.21000,1527000
02/01/2008,0000,9.01000,9.85000,8.61000,9.85000,3396900
02/12/2008,0000,10.00000,10.10000,9.65000,10.00000,1837100
02/13/2008,0000,10.10000,10.50000,9.80000,10.25000,1855500
02/14/2008,0000,10.65000,10.90000,10.25000,10.60000,1346500
02/15/2008,0000,10.40000,11.00000,10.20000,10.70000,2449000
02/18/2008,0000,10.90000,11.30000,10.80000,11.10000,1702200
02/19/2008,0000,11.30000,11.85000,11.20000,11.85000,3273600
02/20/2008,0000,12.65000,12.65000,12.00000,12.35000,3775800
02/21/2008,0000,12.70000,13.20000,12.70000,13.20000,2564900
02/22/2008,0000,13.15000,13.20000,12.35000,12.80000,4746800
02/25/2008,0000,13.00000,13.50000,12.90000,13.30000,4166200
02/26/2008,0000,13.25000,14.10000,13.10000,13.85000,4684800
02/27/2008,0000,14.30000,14.80000,14.05000,14.30000,7302200
02/29/2008,0000,13.30000,13.70000,13.30000,13.30000,7002400
03/03/2008,0000,12.50000,13.45000,12.45000,13.30000,3608800
03/04/2008,0000,13.35000,13.80000,13.30000,13.30000,3082800
03/05/2008,0000,13.50000,13.50000,13.00000,13.00000,2110400
03/06/2008,0000,13.20000,13.80000,13.20000,13.80000,2283400
03/07/2008,0000,13.60000,13.80000,13.40000,13.50000,2165500
03/10/2008,0000,13.50000,13.70000,13.30000,13.35000,1610200
03/11/2008,0000,13.50000,14.25000,13.40000,14.05000,3703500
03/12/2008,0000,14.40000,14.85000,14.05000,14.70000,4778200
03/13/2008,0000,14.70000,15.00000,14.00000,14.70000,4123300
03/14/2008,0000,14.90000,15.70000,13.70000,13.70000,7510700
03/17/2008,0000,12.95000,13.40000,12.75000,12.75000,3602700
03/18/2008,0000,12.50000,12.95000,12.35000,12.40000,1587700
03/19/2008,0000,12.80000,12.85000,12.20000,12.20000,1386700
03/20/2008,0000,12.20000,12.60000,12.10000,12.50000,1197900
03/21/2008,0000,12.70000,12.95000,12.70000,12.80000,1207500
03/24/2008,0000,13.45000,13.65000,13.20000,13.35000,1876600
03/25/2008,0000,13.80000,13.80000,12.80000,12.90000,1621800
03/26/2008,0000,13.00000,13.20000,12.60000,12.65000,1371000
03/27/2008,0000,12.65000,12.95000,12.30000,12.60000,1294700
03/28/2008,0000,12.70000,12.90000,12.60000,12.60000,716100
03/31/2008,0000,12.65000,12.90000,12.50000,12.80000,668400
04/01/2008,0000,13.00000,13.20000,12.85000,12.85000,975800
04/02/2008,0000,13.20000,13.25000,12.90000,12.90000,856500
04/03/2008,0000,13.20000,13.20000,12.65000,12.85000,1099800
04/07/2008,0000,12.70000,13.05000,12.70000,12.80000,1008500
04/08/2008,0000,12.80000,13.05000,12.65000,12.70000,727000
04/09/2008,0000,12.55000,12.85000,12.15000,12.25000,1638100
04/10/2008,0000,12.15000,12.45000,12.05000,12.35000,1283800
04/11/2008,0000,12.50000,13.20000,12.40000,13.20000,5185700
04/14/2008,0000,13.00000,13.15000,12.55000,12.60000,2963500
04/15/2008,0000,12.65000,12.95000,12.60000,12.70000,1523000
04/16/2008,0000,12.85000,12.90000,12.55000,12.75000,1590400
04/17/2008,0000,12.90000,13.10000,12.65000,12.70000,1460900
04/18/2008,0000,12.90000,12.95000,12.50000,12.50000,1349900
04/21/2008,0000,12.55000,13.00000,12.55000,12.65000,1593100
04/22/2008,0000,12.85000,12.90000,12.55000,12.65000,1045300
04/23/2008,0000,12.80000,12.80000,12.50000,12.65000,1065700
04/24/2008,0000,12.75000,12.75000,12.40000,12.40000,1212900
04/25/2008,0000,12.45000,12.60000,12.05000,12.05000,1909300
04/28/2008,0000,12.10000,12.25000,11.35000,11.50000,1679000
04/29/2008,0000,11.50000,12.30000,11.15000,12.00000,2186000
04/30/2008,0000,12.00000,12.50000,11.75000,12.05000,1264000
05/02/2008,0000,12.10000,12.40000,12.10000,12.20000,1170700
05/05/2008,0000,12.20000,12.60000,12.10000,12.30000,1313800
05/06/2008,0000,12.40000,12.80000,12.40000,12.60000,1826900
05/07/2008,0000,12.65000,12.90000,12.60000,12.70000,1392800
05/08/2008,0000,12.60000,12.85000,12.40000,12.60000,1131800
05/09/2008,0000,12.65000,12.90000,12.55000,12.60000,2569600
05/12/2008,0000,12.80000,13.35000,12.75000,12.75000,2881100
05/13/2008,0000,12.80000,12.85000,12.35000,12.35000,1701500
05/14/2008,0000,12.40000,12.70000,12.40000,12.45000,1024100
05/15/2008,0000,12.50000,12.75000,12.50000,12.50000,1232700
05/16/2008,0000,12.60000,12.70000,12.40000,12.50000,1209500
05/19/2008,0000,12.60000,13.35000,12.45000,13.35000,4179900
05/20/2008,0000,13.35000,13.65000,12.80000,12.80000,3793500
05/21/2008,0000,13.00000,13.65000,12.85000,13.65000,2503500
05/22/2008,0000,14.60000,14.60000,14.60000,14.60000,2422400
05/23/2008,0000,15.50000,15.55000,13.70000,13.70000,10703200
05/26/2008,0000,13.50000,13.60000,12.75000,12.80000,4698400
05/27/2008,0000,13.00000,13.20000,12.80000,12.95000,2238500
05/28/2008,0000,13.00000,13.85000,12.90000,13.50000,3074600
05/29/2008,0000,13.60000,14.10000,13.50000,13.95000,3041900
05/30/2008,0000,14.30000,14.30000,13.00000,13.20000,2859200
06/02/2008,0000,13.25000,13.50000,12.60000,13.00000,1540000
06/03/2008,0000,12.90000,13.25000,12.80000,13.05000,894700
06/04/2008,0000,13.20000,13.50000,13.05000,13.10000,883100
06/05/2008,0000,13.10000,13.20000,12.90000,13.10000,992100
06/06/2008,0000,13.25000,13.30000,12.85000,12.95000,1104600
06/09/2008,0000,12.55000,12.90000,12.40000,12.70000,1159800
06/10/2008,0000,12.90000,12.90000,12.50000,12.55000,783600
06/11/2008,0000,12.60000,12.75000,12.10000,12.55000,1458200
06/12/2008,0000,12.30000,12.40000,11.70000,11.70000,1875300
06/13/2008,0000,11.70000,11.90000,10.90000,11.15000,1550200
06/16/2008,0000,11.40000,11.80000,11.20000,11.20000,823800
06/17/2008,0000,11.30000,11.40000,10.50000,11.20000,1089600
06/18/2008,0000,11.20000,11.45000,11.10000,11.20000,492600
06/19/2008,0000,10.70000,11.10000,10.70000,10.85000,627600
06/20/2008,0000,10.90000,11.10000,10.50000,10.50000,737300
06/23/2008,0000,10.00000,11.00000,10.00000,11.00000,775400
06/24/2008,0000,11.10000,11.50000,11.05000,11.20000,1679700
06/25/2008,0000,11.15000,11.40000,11.05000,11.35000,851700
06/26/2008,0000,11.45000,12.10000,11.45000,12.10000,974400
06/27/2008,0000,11.80000,12.90000,11.70000,12.90000,3662000
06/30/2008,0000,13.50000,13.50000,12.80000,12.90000,3131800
07/01/2008,0000,13.20000,13.45000,13.05000,13.40000,3608800
07/02/2008,0000,13.60000,13.75000,12.90000,12.95000,4160100
07/03/2008,0000,12.80000,13.10000,12.05000,13.10000,2771300
07/04/2008,0000,13.25000,13.50000,13.10000,13.10000,2973700
07/07/2008,0000,13.20000,13.20000,12.75000,13.00000,1231300
07/08/2008,0000,13.00000,13.30000,12.35000,12.70000,2318900
07/09/2008,0000,12.95000,13.10000,12.75000,12.75000,1375800
07/10/2008,0000,12.75000,13.00000,12.65000,12.90000,1606100
07/11/2008,0000,13.05000,13.40000,12.90000,13.10000,5049400
07/14/2008,0000,13.30000,14.00000,13.30000,14.00000,4897400
07/15/2008,0000,14.60000,14.95000,14.30000,14.95000,11476000
07/16/2008,0000,15.00000,15.80000,14.50000,15.50000,8998300
07/17/2008,0000,15.75000,15.75000,15.10000,15.55000,5376500
07/18/2008,0000,15.70000,16.60000,15.60000,16.35000,6368000
07/21/2008,0000,16.90000,17.40000,16.55000,17.40000,4326400
07/22/2008,0000,17.60000,18.60000,17.10000,18.60000,5379200
07/23/2008,0000,19.20000,19.90000,17.30000,17.30000,16203100
07/24/2008,0000,17.00000,18.50000,17.00000,18.50000,7026900
07/25/2008,0000,18.00000,19.60000,18.00000,19.55000,4719600
07/29/2008,0000,19.50000,20.75000,19.15000,20.70000,5555700
07/30/2008,0000,20.50000,20.55000,19.60000,20.45000,7886200
07/31/2008,0000,19.05000,20.00000,19.05000,19.05000,6718200
08/01/2008,0000,17.75000,17.75000,17.75000,17.75000,2346100
08/04/2008,0000,16.55000,16.55000,16.55000,16.55000,1540000
08/05/2008,0000,15.40000,17.60000,15.40000,16.55000,11261300
08/06/2008,0000,16.35000,17.00000,16.00000,16.55000,4454500
08/07/2008,0000,16.35000,16.80000,16.20000,16.40000,3031000
08/08/2008,0000,16.70000,17.40000,16.60000,17.00000,4423100
08/11/2008,0000,17.50000,18.15000,17.35000,18.15000,2129400
08/12/2008,0000,18.15000,19.35000,18.15000,19.35000,5239500
08/13/2008,0000,19.35000,19.70000,18.00000,18.00000,3599300
08/14/2008,0000,18.90000,18.90000,18.00000,18.35000,3676300
08/15/2008,0000,18.40000,18.60000,17.10000,17.15000,4932200
08/18/2008,0000,17.15000,17.50000,15.95000,15.95000,4598300
08/19/2008,0000,14.85000,15.60000,14.85000,15.05000,6497400
08/20/2008,0000,15.00000,15.60000,14.50000,14.90000,3505200
08/21/2008,0000,15.40000,15.60000,15.10000,15.20000,2866100
08/22/2008,0000,15.20000,15.45000,14.15000,15.00000,6716800
08/25/2008,0000,15.20000,15.20000,14.50000,14.60000,2172400
08/26/2008,0000,14.10000,14.40000,13.60000,13.60000,3848700
08/27/2008,0000,12.65000,13.80000,12.65000,13.15000,11645700
08/28/2008,0000,12.50000,12.55000,12.25000,12.25000,5877300
08/29/2008,0000,11.40000,12.10000,11.40000,11.60000,6068800
09/01/2008,0000,10.80000,10.80000,10.80000,10.80000,1194500
09/02/2008,0000,10.05000,10.05000,10.05000,10.05000,156700
09/03/2008,0000,9.35000,9.35000,9.35000,9.35000,58600
09/05/2008,0000,8.70000,8.70000,8.70000,8.70000,600
09/08/2008,0000,8.10000,8.10000,8.10000,8.10000,600
09/09/2008,0000,7.54000,7.54000,7.54000,7.54000,600
09/10/2008,0000,7.02000,7.02000,7.02000,7.02000,8800
03/25/2009,0000,6.53000,6.53000,6.53000,6.53000,64000
03/26/2009,0000,6.08000,6.08000,6.08000,6.08000,161500
03/27/2009,0000,5.66000,5.66000,5.66000,5.66000,183900
03/30/2009,0000,5.27000,5.27000,5.27000,5.27000,85800
03/31/2009,0000,4.91000,4.91000,4.91000,4.91000,23100
04/01/2009,0000,4.57000,4.57000,4.57000,4.57000,23100
04/02/2009,0000,4.26000,4.88000,4.26000,4.88000,4326400
04/03/2009,0000,5.22000,5.22000,4.58000,4.60000,2930800
04/06/2009,0000,4.28000,4.30000,4.28000,4.28000,986000
04/07/2009,0000,3.99000,3.99000,3.99000,3.99000,423800
04/08/2009,0000,3.72000,3.72000,3.72000,3.72000,91300
04/09/2009,0000,3.46000,3.97000,3.46000,3.46000,1711700
04/10/2009,0000,3.46000,3.64000,3.26000,3.53000,988700
04/13/2009,0000,3.77000,3.77000,3.60000,3.77000,410900
04/14/2009,0000,4.03000,4.03000,4.03000,4.03000,186000
04/15/2009,0000,4.31000,4.31000,4.31000,4.31000,123300
04/16/2009,0000,4.61000,4.61000,4.61000,4.61000,87900
04/17/2009,0000,4.93000,4.93000,4.29000,4.29000,2114400
04/20/2009,0000,4.01000,4.59000,3.99000,4.50000,869500
04/21/2009,0000,4.43000,4.43000,4.19000,4.19000,380200
04/22/2009,0000,4.21000,4.21000,3.90000,3.90000,621400
04/23/2009,0000,3.90000,4.10000,3.81000,3.83000,327700
04/24/2009,0000,3.90000,3.99000,3.62000,3.83000,417700
04/27/2009,0000,3.97000,3.97000,3.57000,3.71000,468100
04/28/2009,0000,3.75000,3.75000,3.46000,3.46000,216000
04/29/2009,0000,3.22000,3.23000,3.22000,3.22000,537600
04/30/2009,0000,3.26000,3.42000,3.03000,3.40000,478300
05/04/2009,0000,3.17000,3.38000,3.17000,3.17000,865400
05/05/2009,0000,2.95000,3.00000,2.95000,2.95000,1004400
05/06/2009,0000,2.76000,2.83000,2.75000,2.75000,652800
05/07/2009,0000,2.56000,2.80000,2.56000,2.60000,1046600
05/08/2009,0000,2.57000,2.78000,2.50000,2.75000,464000
05/11/2009,0000,2.93000,2.93000,2.76000,2.84000,234400
05/12/2009,0000,2.78000,3.03000,2.78000,3.03000,376100
05/13/2009,0000,3.14000,3.14000,2.94000,2.95000,161500
05/14/2009,0000,2.88000,2.88000,2.77000,2.84000,109000
05/15/2009,0000,2.87000,2.87000,2.65000,2.65000,2213200
05/18/2009,0000,2.51000,2.72000,2.51000,2.66000,353600
05/19/2009,0000,2.51000,2.65000,2.51000,2.60000,455100
05/20/2009,0000,2.52000,2.69000,2.52000,2.61000,202300
05/21/2009,0000,2.55000,2.79000,2.55000,2.75000,323000
05/22/2009,0000,2.68000,2.86000,2.68000,2.77000,233000
05/25/2009,0000,2.87000,2.96000,2.71000,2.91000,534900
05/26/2009,0000,2.81000,3.04000,2.78000,2.92000,469500
05/27/2009,0000,2.92000,3.02000,2.90000,2.95000,256900
06/01/2009,0000,2.92000,2.92000,2.75000,2.75000,403400
06/02/2009,0000,2.61000,2.67000,2.56000,2.56000,558700
06/03/2009,0000,2.48000,2.70000,2.48000,2.61000,317500
06/04/2009,0000,2.58000,2.69000,2.58000,2.62000,279300
06/05/2009,0000,2.58000,2.72000,2.58000,2.63000,515800
06/08/2009,0000,3.00000,3.00000,2.91000,3.00000,689600
06/09/2009,0000,3.21000,3.21000,3.03000,3.05000,1367600
06/10/2009,0000,3.18000,3.26000,3.14000,3.25000,452400
06/11/2009,0000,3.27000,3.35000,3.03000,3.03000,477000
06/12/2009,0000,3.16000,3.16000,2.82000,2.85000,305900
06/15/2009,0000,3.04000,3.04000,3.04000,3.04000,482400
06/16/2009,0000,3.01000,3.01000,2.83000,3.00000,378800
06/17/2009,0000,2.81000,2.91000,2.81000,2.84000,81700
06/18/2009,0000,2.81000,2.90000,2.66000,2.80000,143700
06/19/2009,0000,2.70000,2.73000,2.63000,2.63000,106300
06/22/2009,0000,2.63000,2.81000,2.56000,2.73000,130800
06/23/2009,0000,2.73000,2.77000,2.65000,2.66000,185300
06/24/2009,0000,2.60000,2.77000,2.60000,2.68000,41500
06/25/2009,0000,2.61000,2.72000,2.61000,2.62000,154600
06/26/2009,0000,2.63000,2.67000,2.60000,2.63000,225500
06/29/2009,0000,2.63000,2.72000,2.62000,2.63000,133500
06/30/2009,0000,2.60000,2.66000,2.60000,2.60000,126700
07/01/2009,0000,2.60000,2.65000,2.60000,2.60000,172400
07/02/2009,0000,2.60000,2.60000,2.42000,2.53000,667800
07/03/2009,0000,2.42000,2.43000,2.36000,2.36000,272500
07/06/2009,0000,2.26000,2.26000,2.20000,2.20000,579200
07/07/2009,0000,2.20000,2.20000,2.05000,2.18000,761800
07/08/2009,0000,2.11000,2.12000,2.06000,2.06000,267800
07/09/2009,0000,2.10000,2.20000,2.10000,2.20000,168300
07/10/2009,0000,2.35000,2.35000,2.35000,2.35000,82400
07/13/2009,0000,2.51000,2.51000,2.51000,2.51000,316800
07/14/2009,0000,2.59000,2.68000,2.42000,2.68000,1373700
07/15/2009,0000,2.75000,2.75000,2.53000,2.63000,318900
07/16/2009,0000,2.62000,2.63000,2.47000,2.53000,235000
07/17/2009,0000,2.54000,2.60000,2.52000,2.53000,175800
07/20/2009,0000,2.70000,2.70000,2.53000,2.69000,622100
07/21/2009,0000,2.63000,2.87000,2.63000,2.85000,737900
07/22/2009,0000,2.90000,3.04000,2.90000,2.93000,1442500
07/23/2009,0000,2.93000,3.05000,2.93000,2.95000,329800
07/24/2009,0000,2.95000,3.15000,2.95000,3.14000,536900
07/27/2009,0000,3.15000,3.30000,3.14000,3.27000,170300
07/28/2009,0000,3.36000,3.36000,3.20000,3.28000,427200
07/29/2009,0000,3.28000,3.29000,3.06000,3.06000,347500
07/30/2009,0000,3.20000,3.20000,2.91000,2.95000,297700
07/31/2009,0000,3.00000,3.00000,2.86000,2.90000,248700
08/03/2009,0000,2.91000,3.10000,2.90000,2.92000,252800
08/04/2009,0000,2.99000,3.01000,2.93000,3.01000,201700
08/05/2009,0000,3.05000,3.10000,2.82000,2.82000,299800
08/06/2009,0000,2.82000,2.89000,2.82000,2.84000,106300
08/10/2009,0000,2.72000,2.85000,2.72000,2.73000,98800
08/11/2009,0000,2.75000,2.83000,2.74000,2.80000,65400
08/12/2009,0000,2.80000,2.80000,2.72000,2.78000,57900
08/13/2009,0000,2.73000,2.78000,2.70000,2.75000,140300
08/14/2009,0000,2.72000,2.80000,2.72000,2.80000,213900
08/17/2009,0000,2.77000,2.85000,2.74000,2.75000,143100
08/18/2009,0000,2.72000,2.80000,2.72000,2.75000,116500
08/19/2009,0000,2.74000,2.79000,2.72000,2.79000,53800
08/20/2009,0000,2.72000,2.72000,2.60000,2.60000,208500
08/21/2009,0000,2.50000,2.75000,2.50000,2.61000,106900
08/24/2009,0000,2.75000,2.75000,2.56000,2.56000,185300
08/25/2009,0000,2.55000,2.62000,2.41000,2.46000,171000
08/26/2009,0000,2.36000,2.37000,2.30000,2.30000,71500
08/27/2009,0000,2.20000,2.46000,2.20000,2.39000,143700
08/28/2009,0000,2.38000,2.54000,2.35000,2.49000,109000
08/31/2009,0000,2.49000,2.66000,2.44000,2.56000,168300
09/01/2009,0000,2.52000,2.68000,2.52000,2.57000,232300
09/02/2009,0000,2.46000,2.74000,2.46000,2.60000,192100
09/03/2009,0000,2.64000,2.64000,2.53000,2.54000,139000
09/04/2009,0000,2.55000,2.59000,2.51000,2.55000,128100
09/07/2009,0000,2.62000,2.62000,2.55000,2.56000,60600
09/08/2009,0000,2.55000,2.73000,2.55000,2.73000,165500
09/09/2009,0000,2.92000,2.92000,2.75000,2.83000,504900
09/10/2009,0000,2.76000,2.81000,2.76000,2.76000,101500
09/11/2009,0000,2.74000,2.80000,2.74000,2.74000,197600
09/14/2009,0000,2.55000,2.91000,2.55000,2.88000,293000
09/15/2009,0000,2.77000,2.78000,2.76000,2.77000,159400
09/16/2009,0000,2.77000,2.90000,2.77000,2.83000,150500
09/17/2009,0000,2.90000,3.02000,2.77000,2.90000,1079300
09/18/2009,0000,2.92000,3.04000,2.87000,2.92000,263700
09/21/2009,0000,2.90000,3.03000,2.78000,2.79000,201000
09/22/2009,0000,2.80000,2.98000,2.79000,2.97000,194800
09/23/2009,0000,3.13000,3.13000,2.80000,2.80000,114400
09/24/2009,0000,2.80000,2.99000,2.80000,2.99000,745400
09/25/2009,0000,3.02000,3.02000,2.91000,2.91000,132100
09/28/2009,0000,3.02000,3.02000,2.86000,2.86000,93300
09/29/2009,0000,2.86000,2.93000,2.86000,2.93000,49000
09/30/2009,0000,2.93000,3.10000,2.86000,2.93000,267800
10/01/2009,0000,3.04000,3.04000,2.86000,2.93000,110300
10/02/2009,0000,2.90000,3.00000,2.90000,2.97000,145100
10/05/2009,0000,3.00000,3.09000,2.93000,3.00000,248700
10/06/2009,0000,3.01000,3.04000,2.91000,3.04000,117800
10/07/2009,0000,3.00000,3.04000,2.91000,3.00000,183300
10/08/2009,0000,3.00000,3.05000,3.00000,3.00000,348200
10/09/2009,0000,2.90000,3.06000,2.90000,3.06000,357000
10/12/2009,0000,3.10000,3.10000,2.98000,3.08000,799300
10/13/2009,0000,3.00000,3.13000,3.00000,3.13000,1655800
10/14/2009,0000,3.12000,3.21000,3.05000,3.21000,1847300
10/15/2009,0000,3.21000,3.38000,3.21000,3.35000,1231300
10/16/2009,0000,3.45000,3.58000,3.38000,3.58000,468100
10/19/2009,0000,3.83000,3.83000,3.81000,3.83000,481700
10/20/2009,0000,4.09000,4.09000,4.09000,4.09000,374100
10/21/2009,0000,4.37000,4.37000,4.37000,4.37000,224100
10/22/2009,0000,4.67000,4.67000,4.13000,4.59000,3108000
10/23/2009,0000,4.56000,4.56000,4.39000,4.50000,971700
10/26/2009,0000,4.25000,4.70000,4.20000,4.52000,1072500
10/27/2009,0000,4.80000,4.80000,4.37000,4.42000,1927000
11/16/2009,0000,6.48000,6.48000,6.03000,6.03000,697000
11/17/2009,0000,5.62000,6.43000,5.61000,6.43000,988000
11/18/2009,0000,6.38000,6.39000,6.00000,6.30000,628000
11/19/2009,0000,5.86000,6.58000,5.86000,6.58000,426000
11/20/2009,0000,6.58000,6.58000,6.23000,6.33000,551000
11/23/2009,0000,5.90000,6.24000,5.89000,5.95000,263000
11/24/2009,0000,5.66000,5.97000,5.66000,5.80000,272000
11/25/2009,0000,5.98000,5.98000,5.55000,5.55000,386000
11/26/2009,0000,5.21000,5.48000,5.17000,5.19000,277000
11/27/2009,0000,5.10000,5.12000,4.92000,5.01000,317000
11/30/2009,0000,5.05000,5.28000,5.05000,5.24000,272000
12/01/2009,0000,5.20000,5.20000,4.90000,4.90000,248000
12/02/2009,0000,4.90000,5.10000,4.82000,4.93000,126000
12/03/2009,0000,5.05000,5.05000,4.82000,4.95000,218000
12/04/2009,0000,4.95000,5.07000,4.90000,5.02000,234000
12/07/2009,0000,4.99000,5.37000,4.99000,5.28000,329000
12/08/2009,0000,4.95000,5.32000,4.95000,5.21000,323000
12/09/2009,0000,5.01000,5.57000,5.01000,5.40000,437000
12/11/2009,0000,5.40000,5.40000,5.20000,5.30000,201000
12/14/2009,0000,5.30000,5.30000,5.08000,5.12000,323000
12/15/2009,0000,5.11000,5.47000,5.03000,5.21000,374000
12/16/2009,0000,5.38000,5.38000,5.14000,5.21000,81000
12/17/2009,0000,5.11000,5.48000,5.11000,5.24000,127000
12/18/2009,0000,5.24000,5.32000,5.10000,5.17000,233000
12/21/2009,0000,5.16000,5.19000,5.10000,5.13000,145000
12/22/2009,0000,5.13000,5.17000,5.10000,5.15000,377000
12/23/2009,0000,5.10000,5.30000,5.10000,5.20000,130000
12/25/2009,0000,4.85000,5.10000,4.85000,5.00000,254000
12/25/2009,0000,4.85000,5.10000,4.85000,5.00000,254000
12/28/2009,0000,5.00000,5.30000,5.00000,5.11000,371000
12/29/2009,1230,5.15000,5.22000,5.15000,5.16000,218946
