DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,51.66000,52.25000,50.72000,51.66000,308000
04/03/2007,0000,51.90000,53.89000,51.07000,52.83000,480600
04/04/2007,0000,53.42000,54.01000,52.01000,52.48000,410900
04/09/2007,0000,51.90000,53.66000,51.78000,53.42000,881500
04/10/2007,0000,53.42000,53.89000,52.48000,53.42000,561300
04/11/2007,0000,53.30000,55.18000,52.95000,53.89000,738500
04/12/2007,0000,53.66000,54.13000,53.19000,53.30000,240500
04/13/2007,0000,53.54000,54.60000,53.30000,53.54000,390500
04/16/2007,0000,52.83000,53.89000,52.83000,53.07000,264000
04/17/2007,0000,53.30000,53.77000,50.72000,50.72000,290500
04/18/2007,0000,51.07000,51.07000,48.14000,48.14000,215400
04/19/2007,0000,48.14000,49.78000,47.55000,48.84000,119400
04/20/2007,0000,50.49000,50.84000,47.90000,48.14000,274200
04/23/2007,0000,48.73000,48.73000,47.32000,47.90000,247600
04/24/2007,0000,48.14000,49.20000,48.02000,49.20000,144700
04/25/2007,0000,48.73000,48.73000,47.55000,47.90000,117300
04/26/2007,0000,49.78000,49.78000,47.67000,47.79000,170100
04/27/2007,0000,44.85000,46.96000,44.85000,45.79000,538900
04/30/2007,0000,45.20000,47.08000,45.20000,46.14000,228000
05/02/2007,0000,42.97000,45.56000,42.97000,42.97000,514800
05/03/2007,0000,40.04000,40.04000,40.04000,40.04000,76900
05/07/2007,0000,34.75000,34.75000,34.75000,34.75000,900
05/08/2007,0000,32.41000,32.41000,32.41000,32.41000,80900
05/09/2007,0000,30.17000,30.17000,30.17000,30.17000,70900
05/10/2007,0000,28.18000,28.18000,28.18000,28.18000,110900
05/11/2007,0000,26.30000,26.30000,26.30000,26.30000,143800
05/14/2007,0000,24.54000,28.06000,24.54000,28.06000,689200
05/15/2007,0000,29.94000,29.94000,29.94000,29.94000,116400
05/16/2007,0000,31.94000,31.94000,31.94000,31.94000,77300
05/17/2007,0000,34.17000,34.17000,34.17000,34.17000,187100
05/18/2007,0000,31.82000,31.82000,31.82000,31.82000,418600
05/21/2007,0000,29.70000,29.70000,29.70000,29.70000,12800
05/22/2007,0000,27.71000,27.71000,27.71000,27.71000,77800
05/23/2007,0000,25.83000,25.83000,25.83000,25.83000,78600
05/24/2007,0000,24.07000,24.07000,24.07000,24.07000,61700
05/25/2007,0000,22.43000,25.71000,22.43000,25.24000,620300
05/28/2007,0000,23.48000,25.71000,23.48000,24.07000,290900
05/29/2007,0000,24.42000,24.66000,22.54000,24.54000,99200
05/30/2007,0000,24.54000,24.54000,23.48000,24.07000,50000
05/31/2007,0000,23.95000,25.71000,23.72000,25.71000,99800
06/01/2007,0000,25.71000,27.47000,25.71000,27.47000,164000
06/04/2007,0000,29.35000,29.35000,28.18000,29.35000,320700
06/05/2007,0000,31.35000,31.35000,31.35000,31.35000,132100
06/06/2007,0000,33.46000,33.46000,33.46000,33.46000,73500
06/07/2007,0000,35.69000,35.69000,31.23000,33.46000,410100
06/08/2007,0000,31.47000,34.75000,31.47000,34.17000,141300
06/11/2007,0000,32.99000,34.28000,31.82000,31.82000,157200
06/12/2007,0000,29.70000,31.70000,29.70000,29.70000,40400
06/13/2007,0000,27.71000,27.71000,27.71000,27.71000,45500
06/14/2007,0000,25.83000,29.35000,25.83000,27.59000,178000
06/15/2007,0000,25.71000,28.41000,25.71000,27.00000,186300
06/20/2007,0000,25.13000,25.60000,25.13000,25.24000,118300
06/21/2007,0000,23.48000,25.13000,23.48000,25.01000,57800
06/22/2007,0000,24.77000,26.65000,24.77000,26.65000,27000
06/25/2007,0000,30.17000,30.29000,28.41000,30.29000,215200
06/26/2007,0000,32.41000,32.41000,30.53000,32.41000,254300
06/27/2007,0000,30.64000,34.05000,30.64000,31.94000,269300
06/28/2007,0000,33.46000,34.17000,31.94000,34.05000,781400
06/29/2007,0000,31.70000,36.40000,31.70000,36.40000,929300
07/02/2007,0000,38.86000,38.86000,37.92000,38.86000,915000
07/03/2007,0000,41.56000,41.56000,40.51000,41.56000,1487200
07/04/2007,0000,44.03000,44.03000,38.75000,38.75000,444900
07/05/2007,0000,36.05000,36.05000,36.05000,36.05000,32800
07/06/2007,0000,33.58000,33.58000,33.58000,33.58000,76000
07/09/2007,0000,31.23000,31.23000,31.23000,31.23000,75600
07/10/2007,0000,29.12000,29.12000,29.12000,29.12000,48600
07/11/2007,0000,27.12000,27.12000,27.12000,27.12000,213500
07/12/2007,0000,25.60000,29.00000,25.60000,29.00000,1495500
07/13/2007,0000,31.00000,31.00000,29.35000,31.00000,1040200
07/16/2007,0000,33.11000,33.11000,32.64000,33.11000,432800
07/17/2007,0000,35.22000,35.22000,31.11000,34.05000,482700
07/18/2007,0000,34.64000,34.87000,32.29000,32.88000,308600
07/19/2007,0000,32.88000,32.88000,30.64000,30.64000,158000
07/20/2007,0000,29.47000,29.94000,28.53000,28.53000,146500
07/23/2007,0000,27.36000,30.53000,26.77000,29.47000,193000
07/24/2007,0000,29.35000,31.23000,28.30000,31.00000,189200
07/25/2007,0000,31.00000,31.00000,29.59000,30.53000,127900
07/26/2007,0000,31.00000,31.35000,29.47000,30.53000,131100
07/27/2007,0000,29.35000,30.53000,28.65000,28.77000,136800
07/30/2007,0000,30.76000,30.76000,27.59000,30.76000,184800
07/31/2007,0000,32.88000,32.88000,30.76000,32.76000,192600
08/01/2007,0000,32.41000,32.76000,31.00000,31.11000,136600
08/02/2007,0000,29.59000,32.05000,29.47000,29.94000,139400
08/03/2007,0000,30.53000,31.11000,29.24000,29.47000,86400
08/06/2007,0000,29.35000,30.29000,27.47000,28.18000,143400
08/07/2007,0000,29.24000,29.94000,28.18000,28.53000,176200
08/08/2007,0000,28.53000,29.24000,27.83000,28.18000,106600
08/09/2007,0000,28.18000,28.77000,27.59000,28.18000,108700
08/10/2007,0000,26.30000,28.30000,26.30000,28.18000,166900
08/13/2007,0000,28.65000,29.35000,27.59000,28.18000,126200
08/14/2007,0000,28.18000,28.41000,26.89000,27.00000,91600
08/15/2007,0000,25.13000,25.13000,25.13000,25.13000,124500
08/16/2007,0000,23.48000,24.66000,23.48000,23.48000,254200
08/17/2007,0000,23.48000,24.54000,22.07000,22.07000,232100
08/20/2007,0000,23.48000,23.60000,22.43000,23.60000,215200
08/21/2007,0000,25.24000,25.24000,23.48000,24.07000,308100
08/22/2007,0000,24.07000,24.66000,22.43000,23.13000,153500
08/23/2007,0000,22.07000,24.54000,22.07000,24.30000,165900
08/24/2007,0000,24.30000,25.60000,22.90000,25.24000,198100
08/27/2007,0000,27.00000,27.00000,24.07000,27.00000,160200
08/28/2007,0000,28.88000,28.88000,28.88000,28.88000,92200
08/29/2007,0000,30.88000,30.88000,30.76000,30.88000,449200
08/30/2007,0000,32.99000,32.99000,32.99000,32.99000,129100
08/31/2007,0000,35.22000,35.22000,30.88000,30.88000,930600
09/03/2007,0000,28.77000,30.88000,28.77000,29.94000,155100
09/04/2007,0000,29.94000,30.53000,28.77000,28.77000,76400
09/05/2007,0000,29.59000,29.94000,26.77000,26.77000,141500
09/06/2007,0000,25.13000,28.53000,25.01000,28.53000,174800
09/07/2007,0000,30.41000,30.41000,26.53000,27.59000,145700
09/10/2007,0000,26.53000,26.65000,25.71000,25.71000,85600
09/11/2007,0000,24.07000,27.24000,24.07000,26.89000,127600
09/12/2007,0000,25.95000,27.36000,25.60000,27.00000,53300
09/13/2007,0000,26.65000,26.89000,25.13000,25.48000,168400
09/14/2007,0000,24.19000,26.77000,24.07000,24.07000,220900
09/17/2007,0000,24.19000,25.24000,24.07000,25.24000,57600
09/19/2007,0000,25.60000,26.42000,24.66000,25.24000,104300
09/20/2007,0000,24.89000,25.48000,24.42000,24.77000,32300
09/21/2007,0000,24.42000,25.71000,24.42000,25.36000,50500
09/26/2007,0000,25.24000,25.36000,24.07000,25.36000,68000
09/27/2007,0000,25.60000,25.60000,23.72000,25.01000,102200
09/28/2007,0000,25.01000,25.01000,23.48000,23.72000,134200
10/01/2007,0000,23.13000,25.01000,23.13000,24.07000,179100
10/02/2007,0000,25.01000,25.71000,24.07000,25.71000,245700
10/03/2007,0000,27.47000,27.47000,27.47000,27.47000,129100
10/04/2007,0000,29.35000,29.35000,29.35000,29.35000,212500
10/05/2007,0000,31.35000,31.35000,29.35000,29.94000,883900
10/08/2007,0000,30.06000,30.41000,28.30000,28.77000,345000
10/09/2007,0000,2.45000,2.45000,2.28000,2.28000,3101400
10/30/2007,0000,28.60000,28.60000,24.90000,24.90000,239500
10/31/2007,0000,23.20000,23.20000,23.20000,23.20000,52200
11/01/2007,0000,21.60000,21.60000,21.60000,21.60000,105900
11/02/2007,0000,20.10000,20.10000,20.10000,20.10000,52200
11/05/2007,0000,18.70000,18.70000,18.70000,18.70000,99000
11/06/2007,0000,17.40000,17.40000,17.40000,17.40000,72100
11/07/2007,0000,16.20000,18.60000,16.20000,18.60000,337800
11/08/2007,0000,17.30000,18.40000,17.30000,18.40000,141200
11/09/2007,0000,18.00000,19.25000,18.00000,19.25000,54500
11/12/2007,0000,19.30000,19.45000,18.10000,18.50000,103600
11/13/2007,0000,18.45000,18.90000,18.05000,18.20000,25300
11/14/2007,0000,18.30000,19.00000,18.30000,18.80000,15300
11/15/2007,0000,18.35000,18.65000,18.35000,18.60000,30700
11/16/2007,0000,18.60000,19.30000,17.90000,18.60000,26800
11/19/2007,0000,18.50000,18.60000,18.00000,18.60000,51400
11/20/2007,0000,18.40000,18.40000,17.30000,17.45000,81300
11/21/2007,0000,17.45000,17.95000,17.10000,17.50000,19100
11/22/2007,0000,16.30000,17.80000,16.30000,17.00000,3000
11/23/2007,0000,17.00000,17.00000,16.00000,16.90000,19100
11/26/2007,0000,16.70000,16.90000,15.75000,15.75000,40600
11/27/2007,0000,16.00000,16.00000,15.00000,15.20000,16800
11/28/2007,0000,15.00000,15.00000,14.15000,14.55000,78300
11/29/2007,0000,14.15000,14.50000,13.55000,13.60000,31400
11/30/2007,0000,14.00000,14.00000,12.70000,13.35000,79800
12/03/2007,0000,13.60000,14.25000,13.05000,14.25000,26800
12/04/2007,0000,14.90000,15.20000,14.90000,15.20000,26800
12/05/2007,0000,16.25000,16.25000,16.25000,16.25000,12200
12/06/2007,0000,17.35000,17.35000,17.35000,17.35000,6100
12/07/2007,0000,18.25000,18.55000,17.90000,18.40000,119700
12/10/2007,0000,18.20000,19.35000,17.70000,18.15000,57500
12/11/2007,0000,18.00000,18.00000,17.50000,17.50000,36800
12/12/2007,0000,17.45000,17.50000,17.00000,17.50000,14500
12/13/2007,0000,17.45000,17.90000,17.00000,17.90000,9900
12/14/2007,0000,18.80000,18.80000,17.40000,18.40000,16100
12/17/2007,0000,17.55000,17.55000,17.20000,17.20000,28400
12/18/2007,0000,16.30000,17.25000,16.20000,17.25000,15300
12/19/2007,0000,16.25000,17.20000,16.25000,17.20000,13000
12/20/2007,0000,16.30000,16.95000,16.30000,16.95000,5300
12/21/2007,0000,16.05000,17.90000,15.90000,17.00000,33700
12/24/2007,0000,16.95000,17.40000,16.95000,17.00000,3000
12/25/2007,0000,16.95000,17.95000,16.95000,17.70000,23800
12/26/2007,0000,17.25000,17.60000,17.10000,17.60000,4600
12/27/2007,0000,16.95000,17.45000,16.90000,17.40000,9900
12/28/2007,0000,16.30000,17.30000,16.30000,17.30000,9200
12/31/2007,0000,16.80000,17.30000,16.40000,17.30000,17600
01/02/2008,0000,17.30000,18.00000,16.50000,17.30000,35300
01/03/2008,0000,17.30000,17.90000,17.05000,17.90000,12200
01/04/2008,0000,17.65000,17.90000,17.55000,17.90000,8400
01/07/2008,0000,16.80000,17.75000,16.80000,17.75000,16100
01/08/2008,0000,16.55000,17.60000,16.55000,17.30000,23800
01/09/2008,0000,17.00000,17.10000,16.30000,17.00000,6900
01/10/2008,0000,17.00000,17.00000,16.90000,16.90000,19100
01/11/2008,0000,16.85000,16.90000,16.30000,16.30000,22200
01/14/2008,0000,15.80000,16.45000,15.70000,16.45000,16100
01/15/2008,0000,16.70000,17.20000,16.50000,17.00000,28400
01/16/2008,0000,16.25000,16.85000,15.85000,16.80000,16100
01/17/2008,0000,16.05000,17.00000,15.85000,16.80000,22200
01/18/2008,0000,16.65000,16.70000,15.65000,16.70000,41400
01/21/2008,0000,15.60000,16.55000,15.60000,16.40000,18400
01/22/2008,0000,16.35000,16.35000,15.30000,15.75000,40600
01/23/2008,0000,15.70000,15.70000,15.00000,15.00000,59100
01/24/2008,0000,13.95000,15.00000,13.95000,14.95000,10700
01/25/2008,0000,14.50000,14.50000,14.50000,14.50000,3000
01/28/2008,0000,13.50000,14.00000,13.50000,14.00000,24500
01/29/2008,0000,14.00000,14.90000,14.00000,14.70000,29900
01/30/2008,0000,14.50000,15.60000,14.50000,15.60000,31400
01/31/2008,0000,15.50000,16.60000,15.50000,16.60000,38300
02/01/2008,0000,16.60000,17.40000,16.20000,17.30000,23800
02/12/2008,0000,16.10000,17.30000,16.10000,17.25000,13000
02/13/2008,0000,16.20000,16.70000,16.20000,16.70000,15300
02/14/2008,0000,16.20000,16.25000,16.20000,16.25000,6900
02/15/2008,0000,16.40000,16.50000,16.35000,16.35000,61400
02/18/2008,0000,15.30000,16.90000,15.30000,16.40000,29900
02/19/2008,0000,16.50000,17.45000,16.50000,16.65000,18400
02/20/2008,0000,16.50000,16.70000,16.30000,16.70000,15300
02/21/2008,0000,16.00000,17.30000,16.00000,16.50000,13000
02/22/2008,0000,16.05000,16.40000,16.05000,16.40000,2300
02/25/2008,0000,16.40000,16.40000,16.00000,16.25000,16800
02/26/2008,0000,16.00000,16.30000,16.00000,16.00000,33000
02/27/2008,0000,16.00000,16.00000,15.60000,15.80000,23800
02/29/2008,0000,14.70000,16.00000,14.70000,15.50000,33700
03/03/2008,0000,15.40000,15.75000,15.00000,15.70000,11500
03/04/2008,0000,15.65000,16.55000,15.65000,15.70000,11500
03/05/2008,0000,15.65000,16.00000,15.65000,15.70000,42200
03/06/2008,0000,15.70000,16.50000,15.70000,16.10000,6100
03/07/2008,0000,16.40000,16.80000,15.00000,16.80000,52200
03/10/2008,0000,17.95000,17.95000,17.00000,17.85000,119000
03/11/2008,0000,18.90000,18.90000,17.05000,17.30000,24500
03/12/2008,0000,17.30000,17.80000,16.65000,16.65000,30700
03/13/2008,0000,16.65000,17.20000,15.60000,16.65000,59800
03/14/2008,0000,16.05000,16.65000,16.00000,16.65000,40600
03/17/2008,0000,16.10000,16.65000,16.10000,16.65000,13000
03/18/2008,0000,16.65000,16.65000,16.20000,16.50000,16800
03/19/2008,0000,16.20000,16.50000,15.35000,15.50000,49100
03/20/2008,0000,14.70000,16.15000,14.70000,16.15000,3000
03/21/2008,0000,16.15000,16.50000,15.60000,16.10000,16800
03/24/2008,0000,16.45000,16.45000,15.60000,16.35000,43700
03/25/2008,0000,16.20000,16.45000,16.20000,16.45000,6900
03/26/2008,0000,16.45000,16.70000,15.35000,15.40000,17600
03/27/2008,0000,15.00000,16.00000,15.00000,16.00000,7600
03/28/2008,0000,15.15000,15.15000,15.15000,15.15000,2300
03/31/2008,0000,14.55000,16.15000,14.55000,15.10000,9900
04/01/2008,0000,15.00000,15.65000,15.00000,15.65000,9200
04/02/2008,0000,15.10000,15.70000,15.10000,15.70000,19100
04/03/2008,0000,15.10000,15.60000,15.00000,15.60000,14500
04/07/2008,0000,15.00000,15.00000,15.00000,15.00000,13800
04/08/2008,0000,15.05000,15.80000,15.05000,15.40000,29100
04/09/2008,0000,15.40000,15.40000,15.15000,15.15000,39900
04/10/2008,0000,15.25000,15.40000,15.10000,15.25000,24500
04/11/2008,0000,15.25000,15.30000,15.25000,15.25000,23800
04/14/2008,0000,15.25000,16.10000,15.25000,16.10000,41400
04/15/2008,0000,15.65000,16.40000,15.65000,16.10000,25300
04/16/2008,0000,16.05000,16.80000,16.05000,16.80000,88300
04/17/2008,0000,16.50000,17.00000,16.50000,16.80000,129000
04/18/2008,0000,16.75000,17.30000,16.70000,17.30000,50600
04/21/2008,0000,17.25000,18.40000,17.25000,18.35000,92100
04/22/2008,0000,18.35000,18.35000,17.15000,17.15000,19100
04/23/2008,0000,17.15000,17.25000,17.00000,17.15000,29100
04/24/2008,0000,17.90000,17.90000,17.90000,17.90000,3000
04/25/2008,0000,17.50000,17.50000,17.00000,17.00000,9200
04/28/2008,0000,16.25000,17.40000,16.25000,16.25000,10000
04/29/2008,0000,16.80000,16.80000,16.15000,16.50000,17600
04/30/2008,0000,16.35000,16.80000,16.10000,16.10000,12200
05/02/2008,0000,16.40000,16.50000,15.50000,15.50000,73700
05/05/2008,0000,14.45000,14.45000,14.45000,14.45000,36800
05/06/2008,0000,13.45000,14.50000,13.45000,14.45000,325500
05/07/2008,0000,14.45000,14.60000,14.45000,14.60000,14500
05/08/2008,0000,14.95000,15.00000,14.95000,14.95000,14500
05/09/2008,0000,14.20000,15.40000,14.20000,14.35000,3800
05/12/2008,0000,14.25000,14.35000,13.95000,13.95000,23000
05/13/2008,0000,13.50000,13.50000,13.50000,13.50000,700
05/14/2008,0000,14.20000,14.40000,13.95000,13.95000,19100
05/15/2008,0000,14.20000,14.85000,14.05000,14.10000,10700
05/16/2008,0000,14.10000,14.40000,14.10000,14.20000,34500
05/19/2008,0000,14.20000,15.00000,14.10000,15.00000,31400
05/20/2008,0000,14.90000,15.00000,14.90000,15.00000,9200
05/21/2008,0000,14.20000,15.00000,14.00000,15.00000,21500
05/22/2008,0000,14.80000,15.00000,14.80000,14.80000,8400
05/23/2008,0000,14.50000,15.00000,14.50000,14.50000,21500
05/26/2008,0000,14.45000,15.00000,14.45000,15.00000,25300
05/27/2008,0000,14.80000,15.15000,14.80000,14.80000,26200
05/28/2008,0000,14.95000,14.95000,14.80000,14.95000,3000
05/29/2008,0000,14.90000,14.90000,14.25000,14.25000,16100
05/30/2008,0000,15.15000,15.20000,14.30000,15.15000,16100
06/02/2008,0000,15.30000,15.30000,14.15000,15.00000,17600
06/03/2008,0000,13.95000,15.00000,13.95000,15.00000,52200
06/04/2008,0000,14.95000,14.95000,14.50000,14.70000,25300
06/05/2008,0000,14.50000,14.50000,14.15000,14.50000,79000
06/06/2008,0000,14.50000,15.35000,14.30000,15.35000,155100
06/09/2008,0000,15.35000,15.35000,15.00000,15.00000,46000
06/10/2008,0000,14.50000,15.50000,14.30000,14.30000,35300
06/11/2008,0000,13.90000,14.00000,13.80000,13.95000,140500
06/12/2008,0000,14.00000,14.00000,13.70000,13.70000,15300
06/13/2008,0000,13.30000,13.70000,13.20000,13.30000,49100
06/16/2008,0000,14.15000,14.15000,13.30000,13.45000,25300
06/17/2008,0000,13.40000,13.60000,13.00000,13.10000,112800
06/18/2008,0000,13.95000,13.95000,12.95000,13.15000,192700
06/19/2008,0000,13.30000,13.30000,12.30000,12.30000,103600
06/20/2008,0000,12.10000,12.85000,12.10000,12.10000,103600
06/23/2008,0000,12.30000,12.30000,12.30000,12.30000,15300
06/24/2008,0000,12.60000,12.90000,12.15000,12.90000,37600
06/25/2008,0000,12.85000,12.85000,12.25000,12.25000,13000
06/26/2008,0000,11.60000,12.80000,11.60000,12.55000,8400
06/27/2008,0000,12.40000,12.50000,11.75000,12.15000,19900
06/30/2008,0000,11.80000,12.55000,11.80000,12.55000,12200
07/01/2008,0000,12.05000,12.05000,12.00000,12.00000,19900
07/02/2008,0000,12.00000,12.00000,12.00000,12.00000,16800
07/03/2008,0000,12.00000,12.45000,11.90000,11.90000,7600
07/04/2008,0000,11.85000,11.85000,11.80000,11.80000,6100
07/07/2008,0000,12.35000,12.35000,11.90000,11.90000,9900
07/08/2008,0000,11.30000,11.60000,11.15000,11.15000,16100
07/09/2008,0000,11.85000,11.85000,11.05000,11.05000,5300
07/10/2008,0000,11.05000,11.10000,11.00000,11.10000,30700
07/11/2008,0000,11.00000,11.10000,10.35000,10.35000,46800
07/14/2008,0000,10.05000,10.45000,10.00000,10.45000,15300
07/15/2008,0000,10.10000,10.40000,10.10000,10.40000,19100
07/16/2008,0000,10.15000,10.15000,10.15000,10.15000,2300
07/17/2008,0000,10.10000,10.10000,10.10000,10.10000,7600
07/18/2008,0000,10.10000,10.10000,9.40000,9.40000,42200
07/21/2008,0000,9.40000,9.45000,8.75000,8.85000,45300
07/22/2008,0000,8.50000,8.56000,8.25000,8.25000,58300
07/23/2008,0000,8.77000,8.77000,8.26000,8.50000,43000
07/24/2008,0000,8.55000,8.65000,8.55000,8.60000,28400
07/25/2008,0000,8.99000,9.16000,8.99000,9.16000,4600
07/29/2008,0000,8.66000,8.66000,8.55000,8.60000,8400
07/30/2008,0000,8.60000,9.19000,8.60000,9.19000,13000
07/31/2008,0000,9.00000,9.75000,9.00000,9.00000,13300
08/04/2008,0000,9.00000,9.00000,9.00000,9.00000,700
08/05/2008,0000,9.02000,9.36000,9.02000,9.02000,800
08/06/2008,0000,8.62000,9.57000,8.62000,8.62000,300
08/07/2008,0000,9.00000,9.00000,8.55000,9.00000,3000
08/08/2008,0000,8.98000,8.98000,8.98000,8.98000,700
08/11/2008,0000,8.95000,8.95000,8.95000,8.95000,700
08/12/2008,0000,8.90000,9.20000,8.90000,9.20000,7600
08/13/2008,0000,9.15000,9.69000,9.15000,9.69000,5300
08/14/2008,0000,9.97000,10.15000,9.97000,10.15000,2300
08/18/2008,0000,9.56000,9.56000,9.44000,9.44000,7600
08/19/2008,0000,9.99000,10.00000,9.31000,9.31000,6100
08/20/2008,0000,9.45000,9.50000,9.20000,9.50000,19900
08/21/2008,0000,9.97000,9.97000,9.97000,9.97000,700
08/22/2008,0000,9.97000,10.40000,9.97000,10.35000,13000
08/25/2008,0000,10.00000,10.00000,9.64000,9.64000,6900
08/27/2008,0000,9.01000,10.15000,9.01000,10.15000,13000
08/28/2008,0000,9.62000,10.20000,9.62000,9.62000,600
08/29/2008,0000,10.15000,10.85000,10.15000,10.85000,51400
09/01/2008,0000,11.40000,11.45000,10.90000,10.90000,8400
09/02/2008,0000,11.35000,11.35000,11.00000,11.30000,17600
09/03/2008,0000,11.95000,11.95000,10.90000,11.50000,18400
09/04/2008,0000,12.10000,12.30000,11.05000,11.05000,129700
09/05/2008,0000,11.50000,11.50000,10.35000,10.50000,52900
09/08/2008,0000,10.95000,11.10000,10.50000,10.85000,69100
09/09/2008,0000,10.75000,11.00000,10.60000,10.60000,16800
09/10/2008,0000,11.30000,11.30000,10.90000,10.90000,409200
09/11/2008,0000,10.15000,10.80000,10.15000,10.25000,92900
09/12/2008,0000,10.40000,10.80000,10.30000,10.80000,44500
09/15/2008,0000,10.65000,10.65000,10.10000,10.10000,39100
09/16/2008,0000,9.40000,9.50000,9.40000,9.49000,76000
09/17/2008,0000,10.10000,10.15000,9.37000,9.50000,105900
09/18/2008,0000,8.85000,9.38000,8.85000,9.00000,56000
09/19/2008,0000,9.38000,9.38000,8.37000,8.37000,287100
09/22/2008,0000,8.30000,8.30000,7.92000,8.00000,81300
09/23/2008,0000,8.03000,8.30000,7.91000,8.30000,226500
09/24/2008,0000,8.30000,8.42000,8.30000,8.30000,86000
09/25/2008,0000,8.10000,8.39000,8.10000,8.36000,34500
09/26/2008,0000,8.36000,8.36000,8.12000,8.12000,17600
09/30/2008,0000,7.95000,7.96000,7.78000,7.95000,13000
10/01/2008,0000,7.98000,8.20000,7.95000,8.10000,23800
10/02/2008,0000,8.05000,8.08000,7.96000,8.01000,41400
10/03/2008,0000,7.91000,8.28000,7.91000,8.28000,39900
10/06/2008,0000,8.11000,8.15000,7.98000,7.98000,66000
10/07/2008,0000,7.94000,7.98000,7.80000,7.81000,36000
10/08/2008,0000,7.70000,7.70000,7.52000,7.59000,69100
10/09/2008,0000,7.42000,7.67000,7.42000,7.45000,23800
10/13/2008,0000,7.19000,7.20000,7.19000,7.19000,22200
10/14/2008,0000,7.20000,7.50000,7.20000,7.28000,28400
10/15/2008,0000,7.28000,7.28000,7.11000,7.12000,15300
10/16/2008,0000,6.99000,7.18000,6.88000,6.88000,68300
10/17/2008,0000,7.15000,7.17000,6.88000,6.88000,8400
10/20/2008,0000,6.72000,6.72000,6.71000,6.71000,6900
10/21/2008,0000,6.99000,6.99000,6.81000,6.95000,36800
10/22/2008,0000,6.72000,6.96000,6.72000,6.82000,9900
10/23/2008,0000,6.70000,6.71000,6.62000,6.62000,33000
10/24/2008,0000,6.92000,6.92000,6.52000,6.63000,29900
10/27/2008,0000,6.50000,7.09000,6.50000,7.09000,43000
10/28/2008,0000,7.30000,7.54000,7.09000,7.09000,70600
10/29/2008,0000,7.53000,7.55000,7.11000,7.11000,73700
10/30/2008,0000,7.13000,7.30000,7.05000,7.30000,163500
10/31/2008,0000,7.30000,7.77000,7.30000,7.45000,89800
11/03/2008,0000,7.35000,7.75000,7.20000,7.20000,133600
11/04/2008,0000,7.30000,7.70000,7.30000,7.70000,312500
11/05/2008,0000,8.23000,8.23000,8.23000,8.23000,216500
11/06/2008,0000,8.80000,8.80000,8.50000,8.80000,901400
11/07/2008,0000,8.80000,9.41000,8.80000,9.41000,645700
11/10/2008,0000,10.05000,10.05000,10.05000,10.05000,193500
11/11/2008,0000,10.75000,10.75000,10.75000,10.75000,334000
11/12/2008,0000,11.50000,11.50000,11.50000,11.50000,151200
11/13/2008,0000,12.30000,12.30000,12.30000,12.30000,241100
11/14/2008,0000,13.15000,13.15000,13.15000,13.15000,690300
11/17/2008,0000,14.05000,14.05000,12.25000,12.25000,2132300
11/18/2008,0000,11.40000,11.40000,11.40000,11.40000,294800
11/19/2008,0000,10.65000,12.15000,10.65000,12.15000,2677500
11/20/2008,0000,11.30000,13.00000,11.30000,12.60000,1357600
11/21/2008,0000,12.40000,12.90000,11.75000,11.80000,1131800
11/24/2008,0000,11.30000,12.50000,11.30000,12.10000,497500
11/25/2008,0000,12.20000,12.80000,11.70000,11.70000,638800
11/26/2008,0000,12.20000,12.20000,11.50000,11.60000,400800
11/27/2008,0000,11.90000,11.90000,11.40000,11.65000,727900
11/28/2008,0000,11.65000,11.85000,10.85000,11.10000,606600
12/01/2008,0000,11.20000,11.85000,10.85000,11.85000,466800
12/02/2008,0000,12.50000,12.65000,12.30000,12.65000,1380600
12/03/2008,0000,13.50000,13.50000,13.50000,13.50000,389300
12/04/2008,0000,14.40000,14.40000,13.60000,14.40000,1736100
12/05/2008,0000,14.40000,14.65000,13.55000,14.15000,1339900
12/08/2008,0000,14.30000,15.10000,14.30000,15.10000,553600
12/09/2008,0000,16.15000,16.15000,16.15000,16.15000,314800
12/10/2008,0000,17.25000,17.25000,16.20000,17.25000,1697000
12/11/2008,0000,18.40000,18.45000,16.30000,17.15000,3001600
12/12/2008,0000,16.60000,17.90000,15.95000,16.05000,2738200
12/15/2008,0000,17.10000,17.15000,16.50000,17.15000,1303800
12/16/2008,0000,17.10000,18.30000,16.30000,17.85000,1493500
12/17/2008,0000,18.80000,19.00000,17.85000,17.90000,1559500
12/18/2008,0000,17.90000,18.25000,17.10000,17.25000,908300
12/19/2008,0000,17.25000,18.00000,17.25000,17.80000,832300
12/22/2008,0000,18.00000,18.30000,16.80000,16.80000,907600
12/23/2008,0000,16.70000,16.70000,15.90000,15.90000,789300
12/24/2008,0000,15.40000,17.00000,15.30000,17.00000,978200
12/25/2008,0000,17.40000,18.10000,17.40000,18.00000,1581800
12/26/2008,0000,18.00000,18.40000,17.20000,17.30000,839200
12/29/2008,0000,17.20000,17.35000,16.40000,16.85000,691000
12/30/2008,0000,17.40000,17.90000,17.10000,17.25000,739400
12/31/2008,0000,17.10000,17.50000,16.80000,17.40000,1104900
01/05/2009,0000,17.90000,18.00000,17.20000,17.20000,889100
01/06/2009,0000,17.30000,17.50000,17.00000,17.05000,516000
01/07/2009,0000,17.05000,17.50000,17.05000,17.05000,479100
01/08/2009,0000,17.00000,17.50000,16.50000,16.50000,696400
01/09/2009,0000,16.55000,16.85000,16.25000,16.25000,420700
01/12/2009,0000,15.75000,16.70000,15.75000,16.70000,496800
01/13/2009,0000,16.80000,17.15000,16.25000,16.55000,488300
01/14/2009,0000,16.85000,16.95000,16.50000,16.50000,287900
01/15/2009,0000,16.15000,16.20000,15.60000,15.60000,413100
01/16/2009,0000,14.80000,15.60000,14.80000,15.60000,465300
01/19/2009,0000,15.90000,15.90000,15.20000,15.20000,264900
01/20/2009,0000,15.20000,15.20000,14.20000,14.30000,421500
01/21/2009,0000,13.80000,14.20000,13.60000,13.90000,326300
02/02/2009,0000,14.20000,14.85000,14.00000,14.85000,331700
02/03/2009,0000,15.00000,15.85000,15.00000,15.85000,339400
02/04/2009,0000,16.90000,16.90000,15.65000,15.70000,604300
02/05/2009,0000,15.50000,16.00000,15.50000,15.55000,201100
02/06/2009,0000,15.80000,15.90000,15.50000,15.80000,430000
02/09/2009,0000,15.80000,16.30000,15.00000,15.30000,468400
02/10/2009,0000,15.40000,15.55000,15.00000,15.40000,229500
02/11/2009,0000,15.10000,15.30000,15.00000,15.15000,382400
02/12/2009,0000,15.50000,16.20000,15.40000,16.20000,1402100
02/13/2009,0000,16.00000,16.20000,15.60000,16.10000,818500
02/16/2009,0000,16.20000,16.60000,15.80000,15.80000,384700
02/17/2009,0000,15.80000,15.80000,15.10000,15.20000,439200
02/18/2009,0000,15.00000,15.70000,14.70000,15.20000,315500
02/19/2009,0000,15.20000,15.30000,14.80000,15.15000,397700
02/20/2009,0000,15.15000,15.35000,14.10000,14.20000,1183200
02/23/2009,0000,14.20000,14.45000,13.80000,14.30000,425400
02/24/2009,0000,14.10000,14.75000,14.10000,14.40000,394600
02/25/2009,0000,14.90000,14.90000,14.40000,14.40000,383100
02/26/2009,0000,14.80000,14.80000,14.20000,14.20000,261800
02/27/2009,0000,14.20000,14.45000,14.20000,14.20000,323200
03/02/2009,0000,14.20000,14.20000,13.25000,13.40000,510600
03/03/2009,0000,12.70000,13.20000,12.60000,13.00000,352400
03/04/2009,0000,12.50000,13.80000,12.50000,13.60000,294800
03/05/2009,0000,13.80000,14.00000,13.70000,13.95000,426100
03/06/2009,0000,13.60000,14.05000,13.60000,13.60000,291700
03/09/2009,0000,13.70000,13.90000,13.65000,13.75000,198100
03/10/2009,0000,13.90000,14.15000,13.90000,14.05000,299400
03/11/2009,0000,14.20000,14.50000,14.00000,14.20000,381600
03/12/2009,0000,14.00000,14.35000,13.90000,13.90000,247200
03/13/2009,0000,14.25000,14.25000,14.00000,14.05000,390000
03/16/2009,0000,14.25000,14.90000,14.00000,14.80000,711000
03/17/2009,0000,15.20000,15.20000,14.60000,14.65000,524400
03/18/2009,0000,14.80000,14.80000,14.50000,14.60000,467600
03/19/2009,0000,14.60000,14.95000,14.30000,14.40000,489100
03/20/2009,0000,14.60000,14.75000,14.40000,14.45000,191900
03/23/2009,0000,14.70000,14.70000,14.50000,14.65000,261000
03/24/2009,0000,14.90000,15.65000,14.70000,15.65000,1230100
03/25/2009,0000,15.95000,16.65000,15.95000,16.30000,2070900
03/26/2009,0000,16.30000,16.40000,15.80000,16.20000,1154100
03/27/2009,0000,16.20000,16.50000,15.85000,15.90000,843100
03/30/2009,0000,16.05000,16.05000,15.10000,15.10000,657300
03/31/2009,0000,15.10000,15.90000,15.10000,15.50000,480600
04/01/2009,0000,15.60000,16.55000,15.60000,16.55000,723300
04/02/2009,0000,17.70000,17.70000,17.70000,17.70000,749400
04/03/2009,0000,18.90000,18.90000,17.80000,18.90000,3188200
04/06/2009,0000,20.20000,20.20000,20.20000,20.20000,946700
04/07/2009,0000,21.60000,21.60000,20.50000,21.60000,2200700
04/08/2009,0000,22.50000,23.10000,22.00000,23.10000,2774300
04/09/2009,0000,24.60000,24.60000,23.10000,23.30000,2907100
04/10/2009,0000,23.50000,24.90000,23.50000,24.90000,2843400
04/13/2009,0000,26.60000,26.60000,26.60000,26.60000,510600
04/14/2009,0000,28.45000,28.45000,28.45000,28.45000,322500
04/15/2009,0000,30.40000,30.40000,30.40000,30.40000,464500
04/16/2009,0000,32.50000,32.50000,32.50000,32.50000,503700
04/17/2009,0000,34.75000,34.75000,30.25000,30.25000,4618700
04/20/2009,0000,28.50000,32.35000,28.15000,32.35000,4251700
04/21/2009,0000,32.20000,34.55000,32.20000,34.00000,3135200
04/22/2009,0000,34.75000,34.90000,32.40000,32.40000,2646800
04/23/2009,0000,30.15000,32.00000,30.15000,30.15000,2704400
04/24/2009,0000,29.10000,32.00000,28.15000,31.00000,2758200
04/27/2009,0000,31.45000,31.45000,29.00000,29.15000,1872800
04/28/2009,0000,29.15000,30.20000,27.15000,27.15000,1717700
04/29/2009,0000,25.25000,26.80000,25.25000,25.25000,878400
04/30/2009,0000,25.90000,27.00000,25.25000,27.00000,2069400
05/04/2009,0000,28.85000,28.85000,27.50000,28.85000,1683100
05/05/2009,0000,30.40000,30.40000,27.20000,28.10000,2384200
05/06/2009,0000,28.50000,28.95000,27.30000,27.85000,1843600
05/07/2009,0000,28.90000,28.90000,27.50000,28.00000,1641700
05/08/2009,0000,27.80000,29.95000,27.55000,29.95000,2574600
05/11/2009,0000,31.00000,32.00000,29.95000,32.00000,2553900
05/12/2009,0000,31.80000,31.80000,29.80000,29.80000,2078600
05/13/2009,0000,30.00000,30.55000,28.50000,28.90000,1134100
05/14/2009,0000,28.30000,29.90000,27.20000,28.40000,574300
05/15/2009,0000,28.40000,29.30000,28.40000,28.45000,801600
05/18/2009,0000,28.45000,29.30000,28.30000,28.75000,545100
05/19/2009,0000,29.00000,30.50000,28.30000,28.30000,1108800
05/20/2009,0000,28.30000,29.00000,27.50000,28.00000,1008900
05/21/2009,0000,27.50000,28.20000,27.50000,27.70000,880700
05/22/2009,0000,27.70000,28.80000,27.10000,28.25000,1048100
05/25/2009,0000,29.60000,29.60000,27.75000,28.00000,801600
05/26/2009,0000,28.05000,28.30000,26.60000,26.60000,863800
05/27/2009,0000,26.00000,28.40000,26.00000,28.25000,868400
06/01/2009,0000,28.25000,28.25000,27.35000,27.75000,534400
06/02/2009,0000,27.85000,29.20000,27.30000,28.00000,1469700
06/03/2009,0000,27.95000,27.95000,27.10000,27.30000,508300
06/04/2009,0000,27.10000,27.65000,26.75000,26.80000,407700
06/05/2009,0000,27.00000,27.50000,27.00000,27.30000,364700
06/08/2009,0000,27.50000,27.50000,26.00000,26.00000,508300
06/09/2009,0000,26.05000,26.70000,24.20000,24.20000,780100
06/10/2009,0000,24.00000,24.20000,22.75000,23.20000,499100
06/11/2009,0000,22.50000,23.95000,22.30000,23.60000,409200
06/12/2009,0000,23.50000,24.50000,23.20000,23.60000,340900
06/15/2009,0000,23.60000,23.60000,21.95000,21.95000,377700
06/16/2009,0000,21.00000,22.65000,20.45000,21.35000,325500
06/17/2009,0000,21.40000,22.80000,21.40000,22.80000,380800
06/18/2009,0000,23.50000,24.35000,23.50000,24.35000,1172500
06/19/2009,0000,26.05000,26.05000,22.80000,24.10000,1057300
06/22/2009,0000,24.00000,24.35000,23.00000,24.00000,473000
06/23/2009,0000,23.80000,23.80000,22.95000,23.05000,503700
06/24/2009,0000,23.05000,24.65000,23.05000,24.65000,604300
06/25/2009,0000,25.65000,26.35000,25.00000,26.35000,1272300
06/26/2009,0000,27.35000,27.50000,26.40000,26.85000,1493500
06/29/2009,0000,27.00000,27.30000,25.20000,26.05000,525200
06/30/2009,0000,26.05000,27.00000,25.00000,25.40000,565100
07/01/2009,0000,25.00000,26.15000,25.00000,25.60000,451500
07/02/2009,0000,25.80000,26.10000,25.20000,25.70000,575100
07/03/2009,0000,25.70000,27.00000,25.10000,26.40000,688000
07/06/2009,0000,26.80000,27.00000,26.20000,26.65000,725600
07/07/2009,0000,26.65000,26.95000,26.30000,26.50000,443000
07/08/2009,0000,26.30000,26.40000,25.50000,25.95000,413100
07/09/2009,0000,25.95000,26.60000,25.95000,26.05000,437600
07/10/2009,0000,26.10000,26.30000,25.60000,25.75000,251000
07/13/2009,0000,25.75000,25.75000,23.95000,24.10000,907600
07/14/2009,0000,24.10000,24.50000,23.60000,24.00000,306300
07/15/2009,0000,24.50000,24.60000,24.10000,24.15000,308600
07/16/2009,0000,24.50000,25.80000,24.50000,25.80000,835400
07/17/2009,0000,26.40000,26.75000,25.60000,26.25000,1328400
07/20/2009,0000,26.20000,27.85000,25.85000,26.85000,1068800
07/21/2009,0000,26.60000,26.85000,26.00000,26.15000,520600
07/22/2009,0000,25.80000,26.90000,25.80000,26.25000,393900
07/23/2009,0000,26.30000,26.50000,26.00000,26.10000,296300
07/24/2009,0000,26.40000,26.50000,25.85000,25.90000,278700
07/27/2009,0000,26.50000,26.50000,25.80000,26.00000,244900
07/28/2009,0000,26.50000,26.50000,26.00000,26.20000,408500
07/29/2009,0000,26.40000,26.40000,25.80000,25.85000,439200
07/30/2009,0000,25.50000,26.00000,25.40000,25.90000,185800
07/31/2009,0000,26.40000,26.40000,25.70000,25.90000,253300
08/03/2009,0000,25.90000,26.25000,25.60000,25.60000,203400
08/04/2009,0000,26.00000,26.00000,25.00000,25.00000,258700
08/05/2009,0000,23.25000,25.00000,23.25000,24.20000,387700
08/06/2009,0000,24.45000,24.60000,23.80000,24.40000,138900
08/10/2009,0000,24.00000,24.50000,23.85000,24.00000,131300
08/11/2009,0000,24.00000,24.00000,23.10000,23.30000,201900
08/12/2009,0000,23.30000,23.90000,23.05000,23.50000,137400
08/13/2009,0000,23.70000,25.10000,23.60000,25.10000,407700
08/14/2009,0000,25.00000,25.50000,24.00000,24.30000,410000
08/17/2009,0000,24.00000,24.45000,24.00000,24.45000,155800
08/18/2009,0000,24.05000,24.20000,23.50000,23.55000,188800
08/19/2009,0000,23.60000,24.30000,23.55000,23.60000,110500
08/20/2009,0000,23.60000,23.60000,22.50000,23.00000,293300
08/21/2009,0000,23.40000,23.55000,22.50000,22.90000,151200
08/24/2009,0000,22.90000,23.50000,22.90000,23.50000,117400
08/25/2009,0000,23.65000,23.65000,23.00000,23.00000,112800
08/26/2009,0000,22.50000,22.95000,21.40000,21.60000,249500
08/27/2009,0000,21.60000,22.40000,21.60000,21.80000,152800
08/28/2009,0000,21.80000,22.70000,21.80000,22.20000,195000
08/31/2009,0000,22.00000,22.50000,22.00000,22.10000,120500
09/01/2009,0000,22.00000,22.80000,22.00000,22.80000,152000
09/02/2009,0000,22.50000,22.95000,22.00000,22.70000,219600
09/03/2009,0000,22.70000,22.95000,22.50000,22.85000,229500
09/04/2009,0000,22.90000,23.40000,22.75000,22.80000,290200
09/07/2009,0000,22.85000,24.35000,22.85000,24.35000,825400
09/08/2009,0000,25.60000,25.70000,25.00000,25.40000,1710000
09/09/2009,0000,25.00000,25.40000,24.30000,24.50000,565100
09/10/2009,0000,26.20000,26.20000,24.40000,25.00000,919900
09/11/2009,0000,23.50000,24.80000,23.50000,24.20000,479100
09/14/2009,0000,24.20000,24.20000,23.50000,23.80000,442200
09/15/2009,0000,23.80000,23.90000,23.55000,23.65000,330900
09/16/2009,0000,23.60000,24.10000,23.55000,24.10000,464500
09/17/2009,0000,24.10000,24.30000,23.65000,23.70000,452200
09/18/2009,0000,23.70000,24.30000,23.70000,24.20000,246400
09/21/2009,0000,24.20000,24.20000,23.30000,23.65000,486800
09/22/2009,0000,23.65000,23.90000,23.65000,23.65000,328600
09/23/2009,0000,23.65000,23.75000,23.25000,23.45000,328600
09/24/2009,0000,23.45000,23.70000,22.90000,23.15000,314000
09/25/2009,0000,23.10000,23.55000,23.00000,23.15000,292500
09/28/2009,0000,23.15000,23.35000,22.80000,22.85000,181900
09/29/2009,0000,23.00000,23.25000,22.85000,23.00000,274800
09/30/2009,0000,23.00000,23.10000,22.80000,23.00000,292500
10/01/2009,0000,23.50000,24.15000,23.10000,23.90000,1161000
10/02/2009,0000,23.00000,23.45000,23.00000,23.30000,546700
10/05/2009,0000,23.50000,23.50000,22.80000,22.95000,446900
10/06/2009,0000,23.00000,23.25000,22.80000,23.00000,699500
10/07/2009,0000,23.10000,23.50000,22.80000,23.45000,903000
10/08/2009,0000,23.60000,24.25000,23.10000,23.50000,1422800
10/09/2009,0000,23.70000,25.10000,23.50000,25.10000,3355600
10/12/2009,0000,25.90000,25.90000,24.85000,25.15000,2855700
10/13/2009,0000,24.80000,25.00000,24.30000,24.70000,1577200
10/14/2009,0000,24.80000,25.40000,24.05000,25.40000,1796800
10/15/2009,0000,25.80000,27.15000,25.80000,27.15000,7990000
11/04/2009,0000,37.30000,37.30000,33.80000,34.10000,4790000
11/05/2009,0000,33.80000,33.80000,31.75000,31.90000,1367000
11/06/2009,0000,31.90000,32.65000,31.80000,31.90000,796000
11/09/2009,0000,32.50000,34.10000,32.50000,34.10000,1128000
11/10/2009,0000,35.00000,35.90000,34.10000,34.15000,1878000
11/11/2009,0000,34.10000,34.95000,33.30000,34.95000,779000
11/12/2009,0000,34.90000,35.50000,34.20000,34.50000,1035000
11/13/2009,0000,34.45000,34.45000,33.50000,33.50000,564000
11/16/2009,0000,33.60000,33.70000,33.05000,33.15000,808000
11/17/2009,0000,33.85000,33.85000,32.25000,32.25000,829000
11/18/2009,0000,32.30000,32.90000,32.00000,32.00000,777000
11/19/2009,0000,32.00000,32.70000,32.00000,32.00000,474000
11/20/2009,0000,32.10000,32.40000,31.90000,32.05000,583000
11/23/2009,0000,32.05000,32.30000,31.55000,31.55000,449000
11/24/2009,0000,31.95000,31.95000,31.00000,31.10000,746000
11/25/2009,0000,31.15000,33.00000,31.10000,32.45000,1350000
11/26/2009,0000,32.45000,32.45000,31.60000,31.60000,890000
11/27/2009,0000,31.00000,31.20000,29.50000,29.60000,1048000
11/30/2009,0000,30.00000,30.30000,29.85000,30.10000,257000
12/01/2009,0000,29.90000,30.50000,29.60000,29.85000,469000
12/02/2009,0000,30.00000,30.30000,29.85000,29.95000,234000
12/03/2009,0000,30.05000,30.50000,28.80000,29.10000,422000
12/04/2009,0000,29.20000,29.40000,28.60000,28.90000,493000
12/07/2009,0000,29.00000,29.60000,28.80000,29.30000,373000
12/08/2009,0000,29.50000,29.50000,28.85000,29.20000,212000
12/09/2009,0000,29.20000,29.40000,28.80000,28.85000,345000
12/11/2009,0000,28.80000,29.10000,28.60000,29.00000,215000
12/14/2009,0000,29.10000,29.40000,28.70000,29.00000,236000
12/15/2009,0000,29.00000,29.50000,29.00000,29.00000,257000
12/16/2009,0000,29.30000,29.30000,28.90000,29.00000,216000
12/17/2009,0000,29.45000,29.45000,28.75000,28.75000,164000
12/18/2009,0000,28.50000,28.80000,28.50000,28.60000,145000
12/21/2009,0000,28.60000,28.60000,28.00000,28.20000,306000
12/22/2009,0000,28.20000,28.50000,28.00000,28.45000,338000
12/23/2009,0000,28.45000,28.70000,28.10000,28.10000,245000
12/25/2009,0000,28.20000,28.70000,28.20000,28.20000,195000
04/02/2007,0000,51.66000,52.25000,50.72000,51.66000,308000
04/03/2007,0000,51.90000,53.89000,51.07000,52.83000,480600
04/04/2007,0000,53.42000,54.01000,52.01000,52.48000,410900
04/09/2007,0000,51.90000,53.66000,51.78000,53.42000,881500
04/10/2007,0000,53.42000,53.89000,52.48000,53.42000,561300
04/11/2007,0000,53.30000,55.18000,52.95000,53.89000,738500
04/12/2007,0000,53.66000,54.13000,53.19000,53.30000,240500
04/13/2007,0000,53.54000,54.60000,53.30000,53.54000,390500
04/16/2007,0000,52.83000,53.89000,52.83000,53.07000,264000
04/17/2007,0000,53.30000,53.77000,50.72000,50.72000,290500
04/18/2007,0000,51.07000,51.07000,48.14000,48.14000,215400
04/19/2007,0000,48.14000,49.78000,47.55000,48.84000,119400
04/20/2007,0000,50.49000,50.84000,47.90000,48.14000,274200
04/23/2007,0000,48.73000,48.73000,47.32000,47.90000,247600
04/24/2007,0000,48.14000,49.20000,48.02000,49.20000,144700
04/25/2007,0000,48.73000,48.73000,47.55000,47.90000,117300
04/26/2007,0000,49.78000,49.78000,47.67000,47.79000,170100
04/27/2007,0000,44.85000,46.96000,44.85000,45.79000,538900
04/30/2007,0000,45.20000,47.08000,45.20000,46.14000,228000
05/02/2007,0000,42.97000,45.56000,42.97000,42.97000,514800
05/03/2007,0000,40.04000,40.04000,40.04000,40.04000,76900
05/07/2007,0000,34.75000,34.75000,34.75000,34.75000,900
05/08/2007,0000,32.41000,32.41000,32.41000,32.41000,80900
05/09/2007,0000,30.17000,30.17000,30.17000,30.17000,70900
05/10/2007,0000,28.18000,28.18000,28.18000,28.18000,110900
05/11/2007,0000,26.30000,26.30000,26.30000,26.30000,143800
05/14/2007,0000,24.54000,28.06000,24.54000,28.06000,689200
05/15/2007,0000,29.94000,29.94000,29.94000,29.94000,116400
05/16/2007,0000,31.94000,31.94000,31.94000,31.94000,77300
05/17/2007,0000,34.17000,34.17000,34.17000,34.17000,187100
05/18/2007,0000,31.82000,31.82000,31.82000,31.82000,418600
05/21/2007,0000,29.70000,29.70000,29.70000,29.70000,12800
05/22/2007,0000,27.71000,27.71000,27.71000,27.71000,77800
05/23/2007,0000,25.83000,25.83000,25.83000,25.83000,78600
05/24/2007,0000,24.07000,24.07000,24.07000,24.07000,61700
05/25/2007,0000,22.43000,25.71000,22.43000,25.24000,620300
05/28/2007,0000,23.48000,25.71000,23.48000,24.07000,290900
05/29/2007,0000,24.42000,24.66000,22.54000,24.54000,99200
05/30/2007,0000,24.54000,24.54000,23.48000,24.07000,50000
05/31/2007,0000,23.95000,25.71000,23.72000,25.71000,99800
06/01/2007,0000,25.71000,27.47000,25.71000,27.47000,164000
06/04/2007,0000,29.35000,29.35000,28.18000,29.35000,320700
06/05/2007,0000,31.35000,31.35000,31.35000,31.35000,132100
06/06/2007,0000,33.46000,33.46000,33.46000,33.46000,73500
06/07/2007,0000,35.69000,35.69000,31.23000,33.46000,410100
06/08/2007,0000,31.47000,34.75000,31.47000,34.17000,141300
06/11/2007,0000,32.99000,34.28000,31.82000,31.82000,157200
06/12/2007,0000,29.70000,31.70000,29.70000,29.70000,40400
06/13/2007,0000,27.71000,27.71000,27.71000,27.71000,45500
06/14/2007,0000,25.83000,29.35000,25.83000,27.59000,178000
06/15/2007,0000,25.71000,28.41000,25.71000,27.00000,186300
06/20/2007,0000,25.13000,25.60000,25.13000,25.24000,118300
06/21/2007,0000,23.48000,25.13000,23.48000,25.01000,57800
06/22/2007,0000,24.77000,26.65000,24.77000,26.65000,27000
06/25/2007,0000,30.17000,30.29000,28.41000,30.29000,215200
06/26/2007,0000,32.41000,32.41000,30.53000,32.41000,254300
06/27/2007,0000,30.64000,34.05000,30.64000,31.94000,269300
06/28/2007,0000,33.46000,34.17000,31.94000,34.05000,781400
06/29/2007,0000,31.70000,36.40000,31.70000,36.40000,929300
07/02/2007,0000,38.86000,38.86000,37.92000,38.86000,915000
07/03/2007,0000,41.56000,41.56000,40.51000,41.56000,1487200
07/04/2007,0000,44.03000,44.03000,38.75000,38.75000,444900
07/05/2007,0000,36.05000,36.05000,36.05000,36.05000,32800
07/06/2007,0000,33.58000,33.58000,33.58000,33.58000,76000
07/09/2007,0000,31.23000,31.23000,31.23000,31.23000,75600
07/10/2007,0000,29.12000,29.12000,29.12000,29.12000,48600
07/11/2007,0000,27.12000,27.12000,27.12000,27.12000,213500
07/12/2007,0000,25.60000,29.00000,25.60000,29.00000,1495500
07/13/2007,0000,31.00000,31.00000,29.35000,31.00000,1040200
07/16/2007,0000,33.11000,33.11000,32.64000,33.11000,432800
07/17/2007,0000,35.22000,35.22000,31.11000,34.05000,482700
07/18/2007,0000,34.64000,34.87000,32.29000,32.88000,308600
07/19/2007,0000,32.88000,32.88000,30.64000,30.64000,158000
07/20/2007,0000,29.47000,29.94000,28.53000,28.53000,146500
07/23/2007,0000,27.36000,30.53000,26.77000,29.47000,193000
07/24/2007,0000,29.35000,31.23000,28.30000,31.00000,189200
07/25/2007,0000,31.00000,31.00000,29.59000,30.53000,127900
07/26/2007,0000,31.00000,31.35000,29.47000,30.53000,131100
07/27/2007,0000,29.35000,30.53000,28.65000,28.77000,136800
07/30/2007,0000,30.76000,30.76000,27.59000,30.76000,184800
07/31/2007,0000,32.88000,32.88000,30.76000,32.76000,192600
08/01/2007,0000,32.41000,32.76000,31.00000,31.11000,136600
08/02/2007,0000,29.59000,32.05000,29.47000,29.94000,139400
08/03/2007,0000,30.53000,31.11000,29.24000,29.47000,86400
08/06/2007,0000,29.35000,30.29000,27.47000,28.18000,143400
08/07/2007,0000,29.24000,29.94000,28.18000,28.53000,176200
08/08/2007,0000,28.53000,29.24000,27.83000,28.18000,106600
08/09/2007,0000,28.18000,28.77000,27.59000,28.18000,108700
08/10/2007,0000,26.30000,28.30000,26.30000,28.18000,166900
08/13/2007,0000,28.65000,29.35000,27.59000,28.18000,126200
08/14/2007,0000,28.18000,28.41000,26.89000,27.00000,91600
08/15/2007,0000,25.13000,25.13000,25.13000,25.13000,124500
08/16/2007,0000,23.48000,24.66000,23.48000,23.48000,254200
08/17/2007,0000,23.48000,24.54000,22.07000,22.07000,232100
08/20/2007,0000,23.48000,23.60000,22.43000,23.60000,215200
08/21/2007,0000,25.24000,25.24000,23.48000,24.07000,308100
08/22/2007,0000,24.07000,24.66000,22.43000,23.13000,153500
08/23/2007,0000,22.07000,24.54000,22.07000,24.30000,165900
08/24/2007,0000,24.30000,25.60000,22.90000,25.24000,198100
08/27/2007,0000,27.00000,27.00000,24.07000,27.00000,160200
08/28/2007,0000,28.88000,28.88000,28.88000,28.88000,92200
08/29/2007,0000,30.88000,30.88000,30.76000,30.88000,449200
08/30/2007,0000,32.99000,32.99000,32.99000,32.99000,129100
08/31/2007,0000,35.22000,35.22000,30.88000,30.88000,930600
09/03/2007,0000,28.77000,30.88000,28.77000,29.94000,155100
09/04/2007,0000,29.94000,30.53000,28.77000,28.77000,76400
09/05/2007,0000,29.59000,29.94000,26.77000,26.77000,141500
09/06/2007,0000,25.13000,28.53000,25.01000,28.53000,174800
09/07/2007,0000,30.41000,30.41000,26.53000,27.59000,145700
09/10/2007,0000,26.53000,26.65000,25.71000,25.71000,85600
09/11/2007,0000,24.07000,27.24000,24.07000,26.89000,127600
09/12/2007,0000,25.95000,27.36000,25.60000,27.00000,53300
09/13/2007,0000,26.65000,26.89000,25.13000,25.48000,168400
09/14/2007,0000,24.19000,26.77000,24.07000,24.07000,220900
09/17/2007,0000,24.19000,25.24000,24.07000,25.24000,57600
09/19/2007,0000,25.60000,26.42000,24.66000,25.24000,104300
09/20/2007,0000,24.89000,25.48000,24.42000,24.77000,32300
09/21/2007,0000,24.42000,25.71000,24.42000,25.36000,50500
09/26/2007,0000,25.24000,25.36000,24.07000,25.36000,68000
09/27/2007,0000,25.60000,25.60000,23.72000,25.01000,102200
09/28/2007,0000,25.01000,25.01000,23.48000,23.72000,134200
10/01/2007,0000,23.13000,25.01000,23.13000,24.07000,179100
10/02/2007,0000,25.01000,25.71000,24.07000,25.71000,245700
10/03/2007,0000,27.47000,27.47000,27.47000,27.47000,129100
10/04/2007,0000,29.35000,29.35000,29.35000,29.35000,212500
10/05/2007,0000,31.35000,31.35000,29.35000,29.94000,883900
10/08/2007,0000,30.06000,30.41000,28.30000,28.77000,345000
10/09/2007,0000,2.45000,2.45000,2.28000,2.28000,3101400
10/30/2007,0000,28.60000,28.60000,24.90000,24.90000,239500
10/31/2007,0000,23.20000,23.20000,23.20000,23.20000,52200
11/01/2007,0000,21.60000,21.60000,21.60000,21.60000,105900
11/02/2007,0000,20.10000,20.10000,20.10000,20.10000,52200
11/05/2007,0000,18.70000,18.70000,18.70000,18.70000,99000
11/06/2007,0000,17.40000,17.40000,17.40000,17.40000,72100
11/07/2007,0000,16.20000,18.60000,16.20000,18.60000,337800
11/08/2007,0000,17.30000,18.40000,17.30000,18.40000,141200
11/09/2007,0000,18.00000,19.25000,18.00000,19.25000,54500
11/12/2007,0000,19.30000,19.45000,18.10000,18.50000,103600
11/13/2007,0000,18.45000,18.90000,18.05000,18.20000,25300
11/14/2007,0000,18.30000,19.00000,18.30000,18.80000,15300
11/15/2007,0000,18.35000,18.65000,18.35000,18.60000,30700
11/16/2007,0000,18.60000,19.30000,17.90000,18.60000,26800
11/19/2007,0000,18.50000,18.60000,18.00000,18.60000,51400
11/20/2007,0000,18.40000,18.40000,17.30000,17.45000,81300
11/21/2007,0000,17.45000,17.95000,17.10000,17.50000,19100
11/22/2007,0000,16.30000,17.80000,16.30000,17.00000,3000
11/23/2007,0000,17.00000,17.00000,16.00000,16.90000,19100
11/26/2007,0000,16.70000,16.90000,15.75000,15.75000,40600
11/27/2007,0000,16.00000,16.00000,15.00000,15.20000,16800
11/28/2007,0000,15.00000,15.00000,14.15000,14.55000,78300
11/29/2007,0000,14.15000,14.50000,13.55000,13.60000,31400
11/30/2007,0000,14.00000,14.00000,12.70000,13.35000,79800
12/03/2007,0000,13.60000,14.25000,13.05000,14.25000,26800
12/04/2007,0000,14.90000,15.20000,14.90000,15.20000,26800
12/05/2007,0000,16.25000,16.25000,16.25000,16.25000,12200
12/06/2007,0000,17.35000,17.35000,17.35000,17.35000,6100
12/07/2007,0000,18.25000,18.55000,17.90000,18.40000,119700
12/10/2007,0000,18.20000,19.35000,17.70000,18.15000,57500
12/11/2007,0000,18.00000,18.00000,17.50000,17.50000,36800
12/12/2007,0000,17.45000,17.50000,17.00000,17.50000,14500
12/13/2007,0000,17.45000,17.90000,17.00000,17.90000,9900
12/14/2007,0000,18.80000,18.80000,17.40000,18.40000,16100
12/17/2007,0000,17.55000,17.55000,17.20000,17.20000,28400
12/18/2007,0000,16.30000,17.25000,16.20000,17.25000,15300
12/19/2007,0000,16.25000,17.20000,16.25000,17.20000,13000
12/20/2007,0000,16.30000,16.95000,16.30000,16.95000,5300
12/21/2007,0000,16.05000,17.90000,15.90000,17.00000,33700
12/24/2007,0000,16.95000,17.40000,16.95000,17.00000,3000
12/25/2007,0000,16.95000,17.95000,16.95000,17.70000,23800
12/26/2007,0000,17.25000,17.60000,17.10000,17.60000,4600
12/27/2007,0000,16.95000,17.45000,16.90000,17.40000,9900
12/28/2007,0000,16.30000,17.30000,16.30000,17.30000,9200
12/31/2007,0000,16.80000,17.30000,16.40000,17.30000,17600
01/02/2008,0000,17.30000,18.00000,16.50000,17.30000,35300
01/03/2008,0000,17.30000,17.90000,17.05000,17.90000,12200
01/04/2008,0000,17.65000,17.90000,17.55000,17.90000,8400
01/07/2008,0000,16.80000,17.75000,16.80000,17.75000,16100
01/08/2008,0000,16.55000,17.60000,16.55000,17.30000,23800
01/09/2008,0000,17.00000,17.10000,16.30000,17.00000,6900
01/10/2008,0000,17.00000,17.00000,16.90000,16.90000,19100
01/11/2008,0000,16.85000,16.90000,16.30000,16.30000,22200
01/14/2008,0000,15.80000,16.45000,15.70000,16.45000,16100
01/15/2008,0000,16.70000,17.20000,16.50000,17.00000,28400
01/16/2008,0000,16.25000,16.85000,15.85000,16.80000,16100
01/17/2008,0000,16.05000,17.00000,15.85000,16.80000,22200
01/18/2008,0000,16.65000,16.70000,15.65000,16.70000,41400
01/21/2008,0000,15.60000,16.55000,15.60000,16.40000,18400
01/22/2008,0000,16.35000,16.35000,15.30000,15.75000,40600
01/23/2008,0000,15.70000,15.70000,15.00000,15.00000,59100
01/24/2008,0000,13.95000,15.00000,13.95000,14.95000,10700
01/25/2008,0000,14.50000,14.50000,14.50000,14.50000,3000
01/28/2008,0000,13.50000,14.00000,13.50000,14.00000,24500
01/29/2008,0000,14.00000,14.90000,14.00000,14.70000,29900
01/30/2008,0000,14.50000,15.60000,14.50000,15.60000,31400
01/31/2008,0000,15.50000,16.60000,15.50000,16.60000,38300
02/01/2008,0000,16.60000,17.40000,16.20000,17.30000,23800
02/12/2008,0000,16.10000,17.30000,16.10000,17.25000,13000
02/13/2008,0000,16.20000,16.70000,16.20000,16.70000,15300
02/14/2008,0000,16.20000,16.25000,16.20000,16.25000,6900
02/15/2008,0000,16.40000,16.50000,16.35000,16.35000,61400
02/18/2008,0000,15.30000,16.90000,15.30000,16.40000,29900
02/19/2008,0000,16.50000,17.45000,16.50000,16.65000,18400
02/20/2008,0000,16.50000,16.70000,16.30000,16.70000,15300
02/21/2008,0000,16.00000,17.30000,16.00000,16.50000,13000
02/22/2008,0000,16.05000,16.40000,16.05000,16.40000,2300
02/25/2008,0000,16.40000,16.40000,16.00000,16.25000,16800
02/26/2008,0000,16.00000,16.30000,16.00000,16.00000,33000
02/27/2008,0000,16.00000,16.00000,15.60000,15.80000,23800
02/29/2008,0000,14.70000,16.00000,14.70000,15.50000,33700
03/03/2008,0000,15.40000,15.75000,15.00000,15.70000,11500
03/04/2008,0000,15.65000,16.55000,15.65000,15.70000,11500
03/05/2008,0000,15.65000,16.00000,15.65000,15.70000,42200
03/06/2008,0000,15.70000,16.50000,15.70000,16.10000,6100
03/07/2008,0000,16.40000,16.80000,15.00000,16.80000,52200
03/10/2008,0000,17.95000,17.95000,17.00000,17.85000,119000
03/11/2008,0000,18.90000,18.90000,17.05000,17.30000,24500
03/12/2008,0000,17.30000,17.80000,16.65000,16.65000,30700
03/13/2008,0000,16.65000,17.20000,15.60000,16.65000,59800
03/14/2008,0000,16.05000,16.65000,16.00000,16.65000,40600
03/17/2008,0000,16.10000,16.65000,16.10000,16.65000,13000
03/18/2008,0000,16.65000,16.65000,16.20000,16.50000,16800
03/19/2008,0000,16.20000,16.50000,15.35000,15.50000,49100
03/20/2008,0000,14.70000,16.15000,14.70000,16.15000,3000
03/21/2008,0000,16.15000,16.50000,15.60000,16.10000,16800
03/24/2008,0000,16.45000,16.45000,15.60000,16.35000,43700
03/25/2008,0000,16.20000,16.45000,16.20000,16.45000,6900
03/26/2008,0000,16.45000,16.70000,15.35000,15.40000,17600
03/27/2008,0000,15.00000,16.00000,15.00000,16.00000,7600
03/28/2008,0000,15.15000,15.15000,15.15000,15.15000,2300
03/31/2008,0000,14.55000,16.15000,14.55000,15.10000,9900
04/01/2008,0000,15.00000,15.65000,15.00000,15.65000,9200
04/02/2008,0000,15.10000,15.70000,15.10000,15.70000,19100
04/03/2008,0000,15.10000,15.60000,15.00000,15.60000,14500
04/07/2008,0000,15.00000,15.00000,15.00000,15.00000,13800
04/08/2008,0000,15.05000,15.80000,15.05000,15.40000,29100
04/09/2008,0000,15.40000,15.40000,15.15000,15.15000,39900
04/10/2008,0000,15.25000,15.40000,15.10000,15.25000,24500
04/11/2008,0000,15.25000,15.30000,15.25000,15.25000,23800
04/14/2008,0000,15.25000,16.10000,15.25000,16.10000,41400
04/15/2008,0000,15.65000,16.40000,15.65000,16.10000,25300
04/16/2008,0000,16.05000,16.80000,16.05000,16.80000,88300
04/17/2008,0000,16.50000,17.00000,16.50000,16.80000,129000
04/18/2008,0000,16.75000,17.30000,16.70000,17.30000,50600
04/21/2008,0000,17.25000,18.40000,17.25000,18.35000,92100
04/22/2008,0000,18.35000,18.35000,17.15000,17.15000,19100
04/23/2008,0000,17.15000,17.25000,17.00000,17.15000,29100
04/24/2008,0000,17.90000,17.90000,17.90000,17.90000,3000
04/25/2008,0000,17.50000,17.50000,17.00000,17.00000,9200
04/28/2008,0000,16.25000,17.40000,16.25000,16.25000,10000
04/29/2008,0000,16.80000,16.80000,16.15000,16.50000,17600
04/30/2008,0000,16.35000,16.80000,16.10000,16.10000,12200
05/02/2008,0000,16.40000,16.50000,15.50000,15.50000,73700
05/05/2008,0000,14.45000,14.45000,14.45000,14.45000,36800
05/06/2008,0000,13.45000,14.50000,13.45000,14.45000,325500
05/07/2008,0000,14.45000,14.60000,14.45000,14.60000,14500
05/08/2008,0000,14.95000,15.00000,14.95000,14.95000,14500
05/09/2008,0000,14.20000,15.40000,14.20000,14.35000,3800
05/12/2008,0000,14.25000,14.35000,13.95000,13.95000,23000
05/13/2008,0000,13.50000,13.50000,13.50000,13.50000,700
05/14/2008,0000,14.20000,14.40000,13.95000,13.95000,19100
05/15/2008,0000,14.20000,14.85000,14.05000,14.10000,10700
05/16/2008,0000,14.10000,14.40000,14.10000,14.20000,34500
05/19/2008,0000,14.20000,15.00000,14.10000,15.00000,31400
05/20/2008,0000,14.90000,15.00000,14.90000,15.00000,9200
05/21/2008,0000,14.20000,15.00000,14.00000,15.00000,21500
05/22/2008,0000,14.80000,15.00000,14.80000,14.80000,8400
05/23/2008,0000,14.50000,15.00000,14.50000,14.50000,21500
05/26/2008,0000,14.45000,15.00000,14.45000,15.00000,25300
05/27/2008,0000,14.80000,15.15000,14.80000,14.80000,26200
05/28/2008,0000,14.95000,14.95000,14.80000,14.95000,3000
05/29/2008,0000,14.90000,14.90000,14.25000,14.25000,16100
05/30/2008,0000,15.15000,15.20000,14.30000,15.15000,16100
06/02/2008,0000,15.30000,15.30000,14.15000,15.00000,17600
06/03/2008,0000,13.95000,15.00000,13.95000,15.00000,52200
06/04/2008,0000,14.95000,14.95000,14.50000,14.70000,25300
06/05/2008,0000,14.50000,14.50000,14.15000,14.50000,79000
06/06/2008,0000,14.50000,15.35000,14.30000,15.35000,155100
06/09/2008,0000,15.35000,15.35000,15.00000,15.00000,46000
06/10/2008,0000,14.50000,15.50000,14.30000,14.30000,35300
06/11/2008,0000,13.90000,14.00000,13.80000,13.95000,140500
06/12/2008,0000,14.00000,14.00000,13.70000,13.70000,15300
06/13/2008,0000,13.30000,13.70000,13.20000,13.30000,49100
06/16/2008,0000,14.15000,14.15000,13.30000,13.45000,25300
06/17/2008,0000,13.40000,13.60000,13.00000,13.10000,112800
06/18/2008,0000,13.95000,13.95000,12.95000,13.15000,192700
06/19/2008,0000,13.30000,13.30000,12.30000,12.30000,103600
06/20/2008,0000,12.10000,12.85000,12.10000,12.10000,103600
06/23/2008,0000,12.30000,12.30000,12.30000,12.30000,15300
06/24/2008,0000,12.60000,12.90000,12.15000,12.90000,37600
06/25/2008,0000,12.85000,12.85000,12.25000,12.25000,13000
06/26/2008,0000,11.60000,12.80000,11.60000,12.55000,8400
06/27/2008,0000,12.40000,12.50000,11.75000,12.15000,19900
06/30/2008,0000,11.80000,12.55000,11.80000,12.55000,12200
07/01/2008,0000,12.05000,12.05000,12.00000,12.00000,19900
07/02/2008,0000,12.00000,12.00000,12.00000,12.00000,16800
07/03/2008,0000,12.00000,12.45000,11.90000,11.90000,7600
07/04/2008,0000,11.85000,11.85000,11.80000,11.80000,6100
07/07/2008,0000,12.35000,12.35000,11.90000,11.90000,9900
07/08/2008,0000,11.30000,11.60000,11.15000,11.15000,16100
07/09/2008,0000,11.85000,11.85000,11.05000,11.05000,5300
07/10/2008,0000,11.05000,11.10000,11.00000,11.10000,30700
07/11/2008,0000,11.00000,11.10000,10.35000,10.35000,46800
07/14/2008,0000,10.05000,10.45000,10.00000,10.45000,15300
07/15/2008,0000,10.10000,10.40000,10.10000,10.40000,19100
07/16/2008,0000,10.15000,10.15000,10.15000,10.15000,2300
07/17/2008,0000,10.10000,10.10000,10.10000,10.10000,7600
07/18/2008,0000,10.10000,10.10000,9.40000,9.40000,42200
07/21/2008,0000,9.40000,9.45000,8.75000,8.85000,45300
07/22/2008,0000,8.50000,8.56000,8.25000,8.25000,58300
07/23/2008,0000,8.77000,8.77000,8.26000,8.50000,43000
07/24/2008,0000,8.55000,8.65000,8.55000,8.60000,28400
07/25/2008,0000,8.99000,9.16000,8.99000,9.16000,4600
07/29/2008,0000,8.66000,8.66000,8.55000,8.60000,8400
07/30/2008,0000,8.60000,9.19000,8.60000,9.19000,13000
07/31/2008,0000,9.00000,9.75000,9.00000,9.00000,13300
08/04/2008,0000,9.00000,9.00000,9.00000,9.00000,700
08/05/2008,0000,9.02000,9.36000,9.02000,9.02000,800
08/06/2008,0000,8.62000,9.57000,8.62000,8.62000,300
08/07/2008,0000,9.00000,9.00000,8.55000,9.00000,3000
08/08/2008,0000,8.98000,8.98000,8.98000,8.98000,700
08/11/2008,0000,8.95000,8.95000,8.95000,8.95000,700
08/12/2008,0000,8.90000,9.20000,8.90000,9.20000,7600
08/13/2008,0000,9.15000,9.69000,9.15000,9.69000,5300
08/14/2008,0000,9.97000,10.15000,9.97000,10.15000,2300
08/18/2008,0000,9.56000,9.56000,9.44000,9.44000,7600
08/19/2008,0000,9.99000,10.00000,9.31000,9.31000,6100
08/20/2008,0000,9.45000,9.50000,9.20000,9.50000,19900
08/21/2008,0000,9.97000,9.97000,9.97000,9.97000,700
08/22/2008,0000,9.97000,10.40000,9.97000,10.35000,13000
08/25/2008,0000,10.00000,10.00000,9.64000,9.64000,6900
08/27/2008,0000,9.01000,10.15000,9.01000,10.15000,13000
08/28/2008,0000,9.62000,10.20000,9.62000,9.62000,600
08/29/2008,0000,10.15000,10.85000,10.15000,10.85000,51400
09/01/2008,0000,11.40000,11.45000,10.90000,10.90000,8400
09/02/2008,0000,11.35000,11.35000,11.00000,11.30000,17600
09/03/2008,0000,11.95000,11.95000,10.90000,11.50000,18400
09/04/2008,0000,12.10000,12.30000,11.05000,11.05000,129700
09/05/2008,0000,11.50000,11.50000,10.35000,10.50000,52900
09/08/2008,0000,10.95000,11.10000,10.50000,10.85000,69100
09/09/2008,0000,10.75000,11.00000,10.60000,10.60000,16800
09/10/2008,0000,11.30000,11.30000,10.90000,10.90000,409200
09/11/2008,0000,10.15000,10.80000,10.15000,10.25000,92900
09/12/2008,0000,10.40000,10.80000,10.30000,10.80000,44500
09/15/2008,0000,10.65000,10.65000,10.10000,10.10000,39100
09/16/2008,0000,9.40000,9.50000,9.40000,9.49000,76000
09/17/2008,0000,10.10000,10.15000,9.37000,9.50000,105900
09/18/2008,0000,8.85000,9.38000,8.85000,9.00000,56000
09/19/2008,0000,9.38000,9.38000,8.37000,8.37000,287100
09/22/2008,0000,8.30000,8.30000,7.92000,8.00000,81300
09/23/2008,0000,8.03000,8.30000,7.91000,8.30000,226500
09/24/2008,0000,8.30000,8.42000,8.30000,8.30000,86000
09/25/2008,0000,8.10000,8.39000,8.10000,8.36000,34500
09/26/2008,0000,8.36000,8.36000,8.12000,8.12000,17600
09/30/2008,0000,7.95000,7.96000,7.78000,7.95000,13000
10/01/2008,0000,7.98000,8.20000,7.95000,8.10000,23800
10/02/2008,0000,8.05000,8.08000,7.96000,8.01000,41400
10/03/2008,0000,7.91000,8.28000,7.91000,8.28000,39900
10/06/2008,0000,8.11000,8.15000,7.98000,7.98000,66000
10/07/2008,0000,7.94000,7.98000,7.80000,7.81000,36000
10/08/2008,0000,7.70000,7.70000,7.52000,7.59000,69100
10/09/2008,0000,7.42000,7.67000,7.42000,7.45000,23800
10/13/2008,0000,7.19000,7.20000,7.19000,7.19000,22200
10/14/2008,0000,7.20000,7.50000,7.20000,7.28000,28400
10/15/2008,0000,7.28000,7.28000,7.11000,7.12000,15300
10/16/2008,0000,6.99000,7.18000,6.88000,6.88000,68300
10/17/2008,0000,7.15000,7.17000,6.88000,6.88000,8400
10/20/2008,0000,6.72000,6.72000,6.71000,6.71000,6900
10/21/2008,0000,6.99000,6.99000,6.81000,6.95000,36800
10/22/2008,0000,6.72000,6.96000,6.72000,6.82000,9900
10/23/2008,0000,6.70000,6.71000,6.62000,6.62000,33000
10/24/2008,0000,6.92000,6.92000,6.52000,6.63000,29900
10/27/2008,0000,6.50000,7.09000,6.50000,7.09000,43000
10/28/2008,0000,7.30000,7.54000,7.09000,7.09000,70600
10/29/2008,0000,7.53000,7.55000,7.11000,7.11000,73700
10/30/2008,0000,7.13000,7.30000,7.05000,7.30000,163500
10/31/2008,0000,7.30000,7.77000,7.30000,7.45000,89800
11/03/2008,0000,7.35000,7.75000,7.20000,7.20000,133600
11/04/2008,0000,7.30000,7.70000,7.30000,7.70000,312500
11/05/2008,0000,8.23000,8.23000,8.23000,8.23000,216500
11/06/2008,0000,8.80000,8.80000,8.50000,8.80000,901400
11/07/2008,0000,8.80000,9.41000,8.80000,9.41000,645700
11/10/2008,0000,10.05000,10.05000,10.05000,10.05000,193500
11/11/2008,0000,10.75000,10.75000,10.75000,10.75000,334000
11/12/2008,0000,11.50000,11.50000,11.50000,11.50000,151200
11/13/2008,0000,12.30000,12.30000,12.30000,12.30000,241100
11/14/2008,0000,13.15000,13.15000,13.15000,13.15000,690300
11/17/2008,0000,14.05000,14.05000,12.25000,12.25000,2132300
11/18/2008,0000,11.40000,11.40000,11.40000,11.40000,294800
11/19/2008,0000,10.65000,12.15000,10.65000,12.15000,2677500
11/20/2008,0000,11.30000,13.00000,11.30000,12.60000,1357600
11/21/2008,0000,12.40000,12.90000,11.75000,11.80000,1131800
11/24/2008,0000,11.30000,12.50000,11.30000,12.10000,497500
11/25/2008,0000,12.20000,12.80000,11.70000,11.70000,638800
11/26/2008,0000,12.20000,12.20000,11.50000,11.60000,400800
11/27/2008,0000,11.90000,11.90000,11.40000,11.65000,727900
11/28/2008,0000,11.65000,11.85000,10.85000,11.10000,606600
12/01/2008,0000,11.20000,11.85000,10.85000,11.85000,466800
12/02/2008,0000,12.50000,12.65000,12.30000,12.65000,1380600
12/03/2008,0000,13.50000,13.50000,13.50000,13.50000,389300
12/04/2008,0000,14.40000,14.40000,13.60000,14.40000,1736100
12/05/2008,0000,14.40000,14.65000,13.55000,14.15000,1339900
12/08/2008,0000,14.30000,15.10000,14.30000,15.10000,553600
12/09/2008,0000,16.15000,16.15000,16.15000,16.15000,314800
12/10/2008,0000,17.25000,17.25000,16.20000,17.25000,1697000
12/11/2008,0000,18.40000,18.45000,16.30000,17.15000,3001600
12/12/2008,0000,16.60000,17.90000,15.95000,16.05000,2738200
12/15/2008,0000,17.10000,17.15000,16.50000,17.15000,1303800
12/16/2008,0000,17.10000,18.30000,16.30000,17.85000,1493500
12/17/2008,0000,18.80000,19.00000,17.85000,17.90000,1559500
12/18/2008,0000,17.90000,18.25000,17.10000,17.25000,908300
12/19/2008,0000,17.25000,18.00000,17.25000,17.80000,832300
12/22/2008,0000,18.00000,18.30000,16.80000,16.80000,907600
12/23/2008,0000,16.70000,16.70000,15.90000,15.90000,789300
12/24/2008,0000,15.40000,17.00000,15.30000,17.00000,978200
12/25/2008,0000,17.40000,18.10000,17.40000,18.00000,1581800
12/26/2008,0000,18.00000,18.40000,17.20000,17.30000,839200
12/29/2008,0000,17.20000,17.35000,16.40000,16.85000,691000
12/30/2008,0000,17.40000,17.90000,17.10000,17.25000,739400
12/31/2008,0000,17.10000,17.50000,16.80000,17.40000,1104900
01/05/2009,0000,17.90000,18.00000,17.20000,17.20000,889100
01/06/2009,0000,17.30000,17.50000,17.00000,17.05000,516000
01/07/2009,0000,17.05000,17.50000,17.05000,17.05000,479100
01/08/2009,0000,17.00000,17.50000,16.50000,16.50000,696400
01/09/2009,0000,16.55000,16.85000,16.25000,16.25000,420700
01/12/2009,0000,15.75000,16.70000,15.75000,16.70000,496800
01/13/2009,0000,16.80000,17.15000,16.25000,16.55000,488300
01/14/2009,0000,16.85000,16.95000,16.50000,16.50000,287900
01/15/2009,0000,16.15000,16.20000,15.60000,15.60000,413100
01/16/2009,0000,14.80000,15.60000,14.80000,15.60000,465300
01/19/2009,0000,15.90000,15.90000,15.20000,15.20000,264900
01/20/2009,0000,15.20000,15.20000,14.20000,14.30000,421500
01/21/2009,0000,13.80000,14.20000,13.60000,13.90000,326300
02/02/2009,0000,14.20000,14.85000,14.00000,14.85000,331700
02/03/2009,0000,15.00000,15.85000,15.00000,15.85000,339400
02/04/2009,0000,16.90000,16.90000,15.65000,15.70000,604300
02/05/2009,0000,15.50000,16.00000,15.50000,15.55000,201100
02/06/2009,0000,15.80000,15.90000,15.50000,15.80000,430000
02/09/2009,0000,15.80000,16.30000,15.00000,15.30000,468400
02/10/2009,0000,15.40000,15.55000,15.00000,15.40000,229500
02/11/2009,0000,15.10000,15.30000,15.00000,15.15000,382400
02/12/2009,0000,15.50000,16.20000,15.40000,16.20000,1402100
02/13/2009,0000,16.00000,16.20000,15.60000,16.10000,818500
02/16/2009,0000,16.20000,16.60000,15.80000,15.80000,384700
02/17/2009,0000,15.80000,15.80000,15.10000,15.20000,439200
02/18/2009,0000,15.00000,15.70000,14.70000,15.20000,315500
02/19/2009,0000,15.20000,15.30000,14.80000,15.15000,397700
02/20/2009,0000,15.15000,15.35000,14.10000,14.20000,1183200
02/23/2009,0000,14.20000,14.45000,13.80000,14.30000,425400
02/24/2009,0000,14.10000,14.75000,14.10000,14.40000,394600
02/25/2009,0000,14.90000,14.90000,14.40000,14.40000,383100
02/26/2009,0000,14.80000,14.80000,14.20000,14.20000,261800
02/27/2009,0000,14.20000,14.45000,14.20000,14.20000,323200
03/02/2009,0000,14.20000,14.20000,13.25000,13.40000,510600
03/03/2009,0000,12.70000,13.20000,12.60000,13.00000,352400
03/04/2009,0000,12.50000,13.80000,12.50000,13.60000,294800
03/05/2009,0000,13.80000,14.00000,13.70000,13.95000,426100
03/06/2009,0000,13.60000,14.05000,13.60000,13.60000,291700
03/09/2009,0000,13.70000,13.90000,13.65000,13.75000,198100
03/10/2009,0000,13.90000,14.15000,13.90000,14.05000,299400
03/11/2009,0000,14.20000,14.50000,14.00000,14.20000,381600
03/12/2009,0000,14.00000,14.35000,13.90000,13.90000,247200
03/13/2009,0000,14.25000,14.25000,14.00000,14.05000,390000
03/16/2009,0000,14.25000,14.90000,14.00000,14.80000,711000
03/17/2009,0000,15.20000,15.20000,14.60000,14.65000,524400
03/18/2009,0000,14.80000,14.80000,14.50000,14.60000,467600
03/19/2009,0000,14.60000,14.95000,14.30000,14.40000,489100
03/20/2009,0000,14.60000,14.75000,14.40000,14.45000,191900
03/23/2009,0000,14.70000,14.70000,14.50000,14.65000,261000
03/24/2009,0000,14.90000,15.65000,14.70000,15.65000,1230100
03/25/2009,0000,15.95000,16.65000,15.95000,16.30000,2070900
03/26/2009,0000,16.30000,16.40000,15.80000,16.20000,1154100
03/27/2009,0000,16.20000,16.50000,15.85000,15.90000,843100
03/30/2009,0000,16.05000,16.05000,15.10000,15.10000,657300
03/31/2009,0000,15.10000,15.90000,15.10000,15.50000,480600
04/01/2009,0000,15.60000,16.55000,15.60000,16.55000,723300
04/02/2009,0000,17.70000,17.70000,17.70000,17.70000,749400
04/03/2009,0000,18.90000,18.90000,17.80000,18.90000,3188200
04/06/2009,0000,20.20000,20.20000,20.20000,20.20000,946700
04/07/2009,0000,21.60000,21.60000,20.50000,21.60000,2200700
04/08/2009,0000,22.50000,23.10000,22.00000,23.10000,2774300
04/09/2009,0000,24.60000,24.60000,23.10000,23.30000,2907100
04/10/2009,0000,23.50000,24.90000,23.50000,24.90000,2843400
04/13/2009,0000,26.60000,26.60000,26.60000,26.60000,510600
04/14/2009,0000,28.45000,28.45000,28.45000,28.45000,322500
04/15/2009,0000,30.40000,30.40000,30.40000,30.40000,464500
04/16/2009,0000,32.50000,32.50000,32.50000,32.50000,503700
04/17/2009,0000,34.75000,34.75000,30.25000,30.25000,4618700
04/20/2009,0000,28.50000,32.35000,28.15000,32.35000,4251700
04/21/2009,0000,32.20000,34.55000,32.20000,34.00000,3135200
04/22/2009,0000,34.75000,34.90000,32.40000,32.40000,2646800
04/23/2009,0000,30.15000,32.00000,30.15000,30.15000,2704400
04/24/2009,0000,29.10000,32.00000,28.15000,31.00000,2758200
04/27/2009,0000,31.45000,31.45000,29.00000,29.15000,1872800
04/28/2009,0000,29.15000,30.20000,27.15000,27.15000,1717700
04/29/2009,0000,25.25000,26.80000,25.25000,25.25000,878400
04/30/2009,0000,25.90000,27.00000,25.25000,27.00000,2069400
05/04/2009,0000,28.85000,28.85000,27.50000,28.85000,1683100
05/05/2009,0000,30.40000,30.40000,27.20000,28.10000,2384200
05/06/2009,0000,28.50000,28.95000,27.30000,27.85000,1843600
05/07/2009,0000,28.90000,28.90000,27.50000,28.00000,1641700
05/08/2009,0000,27.80000,29.95000,27.55000,29.95000,2574600
05/11/2009,0000,31.00000,32.00000,29.95000,32.00000,2553900
05/12/2009,0000,31.80000,31.80000,29.80000,29.80000,2078600
05/13/2009,0000,30.00000,30.55000,28.50000,28.90000,1134100
05/14/2009,0000,28.30000,29.90000,27.20000,28.40000,574300
05/15/2009,0000,28.40000,29.30000,28.40000,28.45000,801600
05/18/2009,0000,28.45000,29.30000,28.30000,28.75000,545100
05/19/2009,0000,29.00000,30.50000,28.30000,28.30000,1108800
05/20/2009,0000,28.30000,29.00000,27.50000,28.00000,1008900
05/21/2009,0000,27.50000,28.20000,27.50000,27.70000,880700
05/22/2009,0000,27.70000,28.80000,27.10000,28.25000,1048100
05/25/2009,0000,29.60000,29.60000,27.75000,28.00000,801600
05/26/2009,0000,28.05000,28.30000,26.60000,26.60000,863800
05/27/2009,0000,26.00000,28.40000,26.00000,28.25000,868400
06/01/2009,0000,28.25000,28.25000,27.35000,27.75000,534400
06/02/2009,0000,27.85000,29.20000,27.30000,28.00000,1469700
06/03/2009,0000,27.95000,27.95000,27.10000,27.30000,508300
06/04/2009,0000,27.10000,27.65000,26.75000,26.80000,407700
06/05/2009,0000,27.00000,27.50000,27.00000,27.30000,364700
06/08/2009,0000,27.50000,27.50000,26.00000,26.00000,508300
06/09/2009,0000,26.05000,26.70000,24.20000,24.20000,780100
06/10/2009,0000,24.00000,24.20000,22.75000,23.20000,499100
06/11/2009,0000,22.50000,23.95000,22.30000,23.60000,409200
06/12/2009,0000,23.50000,24.50000,23.20000,23.60000,340900
06/15/2009,0000,23.60000,23.60000,21.95000,21.95000,377700
06/16/2009,0000,21.00000,22.65000,20.45000,21.35000,325500
06/17/2009,0000,21.40000,22.80000,21.40000,22.80000,380800
06/18/2009,0000,23.50000,24.35000,23.50000,24.35000,1172500
06/19/2009,0000,26.05000,26.05000,22.80000,24.10000,1057300
06/22/2009,0000,24.00000,24.35000,23.00000,24.00000,473000
06/23/2009,0000,23.80000,23.80000,22.95000,23.05000,503700
06/24/2009,0000,23.05000,24.65000,23.05000,24.65000,604300
06/25/2009,0000,25.65000,26.35000,25.00000,26.35000,1272300
06/26/2009,0000,27.35000,27.50000,26.40000,26.85000,1493500
06/29/2009,0000,27.00000,27.30000,25.20000,26.05000,525200
06/30/2009,0000,26.05000,27.00000,25.00000,25.40000,565100
07/01/2009,0000,25.00000,26.15000,25.00000,25.60000,451500
07/02/2009,0000,25.80000,26.10000,25.20000,25.70000,575100
07/03/2009,0000,25.70000,27.00000,25.10000,26.40000,688000
07/06/2009,0000,26.80000,27.00000,26.20000,26.65000,725600
07/07/2009,0000,26.65000,26.95000,26.30000,26.50000,443000
07/08/2009,0000,26.30000,26.40000,25.50000,25.95000,413100
07/09/2009,0000,25.95000,26.60000,25.95000,26.05000,437600
07/10/2009,0000,26.10000,26.30000,25.60000,25.75000,251000
07/13/2009,0000,25.75000,25.75000,23.95000,24.10000,907600
07/14/2009,0000,24.10000,24.50000,23.60000,24.00000,306300
07/15/2009,0000,24.50000,24.60000,24.10000,24.15000,308600
07/16/2009,0000,24.50000,25.80000,24.50000,25.80000,835400
07/17/2009,0000,26.40000,26.75000,25.60000,26.25000,1328400
07/20/2009,0000,26.20000,27.85000,25.85000,26.85000,1068800
07/21/2009,0000,26.60000,26.85000,26.00000,26.15000,520600
07/22/2009,0000,25.80000,26.90000,25.80000,26.25000,393900
07/23/2009,0000,26.30000,26.50000,26.00000,26.10000,296300
07/24/2009,0000,26.40000,26.50000,25.85000,25.90000,278700
07/27/2009,0000,26.50000,26.50000,25.80000,26.00000,244900
07/28/2009,0000,26.50000,26.50000,26.00000,26.20000,408500
07/29/2009,0000,26.40000,26.40000,25.80000,25.85000,439200
07/30/2009,0000,25.50000,26.00000,25.40000,25.90000,185800
07/31/2009,0000,26.40000,26.40000,25.70000,25.90000,253300
08/03/2009,0000,25.90000,26.25000,25.60000,25.60000,203400
08/04/2009,0000,26.00000,26.00000,25.00000,25.00000,258700
08/05/2009,0000,23.25000,25.00000,23.25000,24.20000,387700
08/06/2009,0000,24.45000,24.60000,23.80000,24.40000,138900
08/10/2009,0000,24.00000,24.50000,23.85000,24.00000,131300
08/11/2009,0000,24.00000,24.00000,23.10000,23.30000,201900
08/12/2009,0000,23.30000,23.90000,23.05000,23.50000,137400
08/13/2009,0000,23.70000,25.10000,23.60000,25.10000,407700
08/14/2009,0000,25.00000,25.50000,24.00000,24.30000,410000
08/17/2009,0000,24.00000,24.45000,24.00000,24.45000,155800
08/18/2009,0000,24.05000,24.20000,23.50000,23.55000,188800
08/19/2009,0000,23.60000,24.30000,23.55000,23.60000,110500
08/20/2009,0000,23.60000,23.60000,22.50000,23.00000,293300
08/21/2009,0000,23.40000,23.55000,22.50000,22.90000,151200
08/24/2009,0000,22.90000,23.50000,22.90000,23.50000,117400
08/25/2009,0000,23.65000,23.65000,23.00000,23.00000,112800
08/26/2009,0000,22.50000,22.95000,21.40000,21.60000,249500
08/27/2009,0000,21.60000,22.40000,21.60000,21.80000,152800
08/28/2009,0000,21.80000,22.70000,21.80000,22.20000,195000
08/31/2009,0000,22.00000,22.50000,22.00000,22.10000,120500
09/01/2009,0000,22.00000,22.80000,22.00000,22.80000,152000
09/02/2009,0000,22.50000,22.95000,22.00000,22.70000,219600
09/03/2009,0000,22.70000,22.95000,22.50000,22.85000,229500
09/04/2009,0000,22.90000,23.40000,22.75000,22.80000,290200
09/07/2009,0000,22.85000,24.35000,22.85000,24.35000,825400
09/08/2009,0000,25.60000,25.70000,25.00000,25.40000,1710000
09/09/2009,0000,25.00000,25.40000,24.30000,24.50000,565100
09/10/2009,0000,26.20000,26.20000,24.40000,25.00000,919900
09/11/2009,0000,23.50000,24.80000,23.50000,24.20000,479100
09/14/2009,0000,24.20000,24.20000,23.50000,23.80000,442200
09/15/2009,0000,23.80000,23.90000,23.55000,23.65000,330900
09/16/2009,0000,23.60000,24.10000,23.55000,24.10000,464500
09/17/2009,0000,24.10000,24.30000,23.65000,23.70000,452200
09/18/2009,0000,23.70000,24.30000,23.70000,24.20000,246400
09/21/2009,0000,24.20000,24.20000,23.30000,23.65000,486800
09/22/2009,0000,23.65000,23.90000,23.65000,23.65000,328600
09/23/2009,0000,23.65000,23.75000,23.25000,23.45000,328600
09/24/2009,0000,23.45000,23.70000,22.90000,23.15000,314000
09/25/2009,0000,23.10000,23.55000,23.00000,23.15000,292500
09/28/2009,0000,23.15000,23.35000,22.80000,22.85000,181900
09/29/2009,0000,23.00000,23.25000,22.85000,23.00000,274800
09/30/2009,0000,23.00000,23.10000,22.80000,23.00000,292500
10/01/2009,0000,23.50000,24.15000,23.10000,23.90000,1161000
10/02/2009,0000,23.00000,23.45000,23.00000,23.30000,546700
10/05/2009,0000,23.50000,23.50000,22.80000,22.95000,446900
10/06/2009,0000,23.00000,23.25000,22.80000,23.00000,699500
10/07/2009,0000,23.10000,23.50000,22.80000,23.45000,903000
10/08/2009,0000,23.60000,24.25000,23.10000,23.50000,1422800
10/09/2009,0000,23.70000,25.10000,23.50000,25.10000,3355600
10/12/2009,0000,25.90000,25.90000,24.85000,25.15000,2855700
10/13/2009,0000,24.80000,25.00000,24.30000,24.70000,1577200
10/14/2009,0000,24.80000,25.40000,24.05000,25.40000,1796800
10/15/2009,0000,25.80000,27.15000,25.80000,27.15000,7990000
11/04/2009,0000,37.30000,37.30000,33.80000,34.10000,4790000
11/05/2009,0000,33.80000,33.80000,31.75000,31.90000,1367000
11/06/2009,0000,31.90000,32.65000,31.80000,31.90000,796000
11/09/2009,0000,32.50000,34.10000,32.50000,34.10000,1128000
11/10/2009,0000,35.00000,35.90000,34.10000,34.15000,1878000
11/11/2009,0000,34.10000,34.95000,33.30000,34.95000,779000
11/12/2009,0000,34.90000,35.50000,34.20000,34.50000,1035000
11/13/2009,0000,34.45000,34.45000,33.50000,33.50000,564000
11/16/2009,0000,33.60000,33.70000,33.05000,33.15000,808000
11/17/2009,0000,33.85000,33.85000,32.25000,32.25000,829000
11/18/2009,0000,32.30000,32.90000,32.00000,32.00000,777000
11/19/2009,0000,32.00000,32.70000,32.00000,32.00000,474000
11/20/2009,0000,32.10000,32.40000,31.90000,32.05000,583000
11/23/2009,0000,32.05000,32.30000,31.55000,31.55000,449000
11/24/2009,0000,31.95000,31.95000,31.00000,31.10000,746000
11/25/2009,0000,31.15000,33.00000,31.10000,32.45000,1350000
11/26/2009,0000,32.45000,32.45000,31.60000,31.60000,890000
11/27/2009,0000,31.00000,31.20000,29.50000,29.60000,1048000
11/30/2009,0000,30.00000,30.30000,29.85000,30.10000,257000
12/01/2009,0000,29.90000,30.50000,29.60000,29.85000,469000
12/02/2009,0000,30.00000,30.30000,29.85000,29.95000,234000
12/03/2009,0000,30.05000,30.50000,28.80000,29.10000,422000
12/04/2009,0000,29.20000,29.40000,28.60000,28.90000,493000
12/07/2009,0000,29.00000,29.60000,28.80000,29.30000,373000
12/08/2009,0000,29.50000,29.50000,28.85000,29.20000,212000
12/09/2009,0000,29.20000,29.40000,28.80000,28.85000,345000
12/11/2009,0000,28.80000,29.10000,28.60000,29.00000,215000
12/14/2009,0000,29.10000,29.40000,28.70000,29.00000,236000
12/15/2009,0000,29.00000,29.50000,29.00000,29.00000,257000
12/16/2009,0000,29.30000,29.30000,28.90000,29.00000,216000
12/17/2009,0000,29.45000,29.45000,28.75000,28.75000,164000
12/18/2009,0000,28.50000,28.80000,28.50000,28.60000,145000
12/21/2009,0000,28.60000,28.60000,28.00000,28.20000,306000
12/22/2009,0000,28.20000,28.50000,28.00000,28.45000,338000
12/23/2009,0000,28.45000,28.70000,28.10000,28.10000,245000
12/25/2009,0000,28.20000,28.70000,28.20000,28.20000,195000
12/25/2009,0000,28.20000,28.70000,28.20000,28.20000,195000
12/28/2009,0000,28.30000,30.15000,28.20000,30.15000,1328000
12/29/2009,1230,30.40000,31.40000,30.40000,30.65000,1546334
