DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,17.50000,17.65000,17.05000,17.15000,4270100
04/03/2007,0000,17.00000,17.45000,16.85000,17.15000,7627500
04/04/2007,0000,17.25000,17.25000,16.75000,16.90000,6795000
04/09/2007,0000,16.90000,17.20000,16.80000,17.05000,3630000
04/10/2007,0000,17.20000,17.25000,16.90000,16.90000,2712400
04/11/2007,0000,17.05000,17.35000,16.95000,17.05000,7563100
04/12/2007,0000,17.30000,17.30000,17.05000,17.05000,2601700
04/13/2007,0000,17.05000,17.05000,16.90000,16.90000,1779900
04/16/2007,0000,16.80000,16.95000,16.70000,16.95000,2762700
04/17/2007,0000,17.00000,17.30000,16.90000,17.20000,9334800
04/18/2007,0000,17.20000,17.20000,16.90000,17.00000,4489000
04/19/2007,0000,17.00000,17.05000,16.75000,16.95000,5343000
04/20/2007,0000,16.85000,16.90000,16.60000,16.70000,3700200
04/23/2007,0000,16.80000,16.85000,16.55000,16.55000,2016100
04/24/2007,0000,16.55000,16.80000,16.50000,16.80000,1278500
04/25/2007,0000,16.50000,16.70000,16.10000,16.20000,3407000
04/26/2007,0000,16.20000,16.35000,16.10000,16.10000,2009500
04/27/2007,0000,16.10000,16.30000,16.10000,16.15000,1602300
04/30/2007,0000,16.10000,16.10000,15.05000,15.20000,9514800
05/02/2007,0000,15.10000,15.20000,14.30000,14.65000,4901100
05/03/2007,0000,14.85000,15.65000,14.65000,15.65000,7749800
05/04/2007,0000,15.30000,15.60000,15.00000,15.40000,3429300
05/07/2007,0000,15.50000,15.50000,15.20000,15.50000,1157900
05/08/2007,0000,15.50000,15.60000,15.25000,15.25000,1675000
05/09/2007,0000,15.25000,15.35000,15.15000,15.20000,489700
05/10/2007,0000,15.35000,15.35000,15.00000,15.10000,1859200
05/11/2007,0000,15.05000,15.70000,14.90000,15.50000,2286200
05/14/2007,0000,15.50000,15.60000,15.30000,15.35000,1410700
05/15/2007,0000,15.50000,15.50000,15.30000,15.30000,621900
05/16/2007,0000,15.35000,15.40000,15.25000,15.35000,2130900
05/17/2007,0000,15.25000,15.50000,15.15000,15.15000,896100
05/18/2007,0000,15.15000,15.30000,14.90000,15.10000,1433800
05/21/2007,0000,15.00000,15.35000,15.00000,15.20000,1703000
05/22/2007,0000,15.20000,15.35000,15.10000,15.15000,1840200
05/23/2007,0000,15.20000,15.65000,15.20000,15.40000,2908100
05/24/2007,0000,15.50000,15.55000,15.30000,15.35000,2381100
05/25/2007,0000,15.25000,15.35000,15.05000,15.10000,991900
05/28/2007,0000,15.10000,15.15000,15.05000,15.05000,1026600
05/29/2007,0000,15.05000,15.10000,14.60000,14.95000,4276700
05/30/2007,0000,14.85000,14.90000,14.80000,14.85000,1217400
05/31/2007,0000,14.90000,15.10000,14.80000,14.90000,2215100
06/01/2007,0000,14.90000,15.00000,14.75000,14.90000,2870900
06/04/2007,0000,14.90000,14.95000,14.45000,14.45000,4644200
06/05/2007,0000,14.45000,14.60000,13.55000,13.60000,12499800
06/06/2007,0000,13.80000,14.05000,13.80000,13.90000,4922600
06/07/2007,0000,13.90000,14.30000,13.85000,14.10000,2567800
06/08/2007,0000,13.90000,14.00000,13.75000,13.85000,2334900
06/11/2007,0000,13.80000,13.85000,13.60000,13.80000,1656000
06/12/2007,0000,13.80000,13.95000,13.70000,13.90000,2092100
06/13/2007,0000,13.90000,14.00000,13.75000,13.80000,2117700
06/14/2007,0000,13.85000,14.00000,13.80000,13.95000,4645100
06/15/2007,0000,14.20000,14.55000,14.10000,14.35000,11916700
06/20/2007,0000,14.55000,15.35000,14.55000,15.35000,12811200
06/21/2007,0000,15.80000,15.80000,15.00000,15.00000,18302900
06/22/2007,0000,15.20000,15.25000,15.00000,15.10000,6144100
06/25/2007,0000,15.15000,15.50000,15.10000,15.30000,6111100
06/26/2007,0000,15.50000,15.70000,15.25000,15.30000,6906500
06/27/2007,0000,15.25000,15.25000,15.00000,15.10000,2975800
06/28/2007,0000,15.25000,15.25000,15.05000,15.15000,2397700
06/29/2007,0000,15.30000,15.30000,15.00000,15.00000,4677300
07/02/2007,0000,15.05000,15.40000,15.05000,15.30000,5141500
07/03/2007,0000,15.45000,15.50000,15.30000,15.35000,7858000
07/04/2007,0000,15.45000,15.80000,15.45000,15.60000,7859600
07/05/2007,0000,15.70000,15.70000,15.35000,15.45000,3821600
07/06/2007,0000,15.55000,15.90000,15.45000,15.80000,10534000
07/09/2007,0000,16.00000,16.50000,15.95000,16.40000,12508900
07/10/2007,0000,16.60000,16.70000,15.90000,16.00000,7317000
07/11/2007,0000,16.20000,16.65000,15.95000,16.40000,13234900
07/12/2007,0000,16.70000,17.50000,16.50000,17.50000,37975200
07/13/2007,0000,18.20000,18.25000,17.50000,17.60000,26626700
07/16/2007,0000,18.80000,18.80000,18.30000,18.80000,48011200
07/17/2007,0000,18.90000,18.90000,18.20000,18.65000,17961800
07/18/2007,0000,18.65000,19.10000,18.35000,18.40000,15406300
07/19/2007,0000,18.20000,18.20000,17.80000,17.85000,15190700
07/20/2007,0000,18.00000,18.20000,17.80000,18.20000,6222600
07/23/2007,0000,18.00000,18.10000,17.60000,17.70000,6805700
07/24/2007,0000,17.70000,17.95000,17.40000,17.55000,7184800
07/25/2007,0000,17.50000,17.50000,16.85000,16.95000,12580700
07/26/2007,0000,17.00000,17.50000,16.50000,16.50000,9961700
07/27/2007,0000,16.00000,16.25000,15.35000,15.45000,17148200
07/30/2007,0000,15.30000,15.60000,15.05000,15.20000,8090900
07/31/2007,0000,15.50000,15.70000,15.35000,15.40000,10328400
08/01/2007,0000,15.25000,15.35000,14.75000,14.80000,10041000
08/02/2007,0000,15.00000,15.10000,14.55000,14.80000,5632900
08/03/2007,0000,15.00000,15.20000,14.80000,15.00000,4913500
08/06/2007,0000,14.85000,14.90000,14.75000,14.80000,2510800
08/07/2007,0000,14.95000,15.00000,14.70000,14.80000,3601100
08/08/2007,0000,14.95000,15.15000,14.75000,15.10000,6071500
08/09/2007,0000,15.20000,15.30000,14.80000,15.00000,4424500
08/10/2007,0000,14.05000,14.60000,14.05000,14.40000,4058600
08/13/2007,0000,14.70000,14.75000,14.30000,14.40000,3085700
08/14/2007,0000,14.40000,14.70000,14.25000,14.65000,3464000
08/15/2007,0000,14.50000,14.60000,14.05000,14.10000,2882500
08/16/2007,0000,13.80000,14.10000,13.20000,13.30000,13386800
08/17/2007,0000,13.40000,13.40000,12.60000,12.75000,11638300
08/20/2007,0000,13.20000,13.40000,13.05000,13.40000,5831100
08/21/2007,0000,13.20000,13.30000,13.00000,13.05000,4897800
08/22/2007,0000,13.00000,13.95000,12.90000,13.95000,18425900
08/23/2007,0000,14.30000,14.90000,14.30000,14.90000,19583900
08/24/2007,0000,14.90000,15.00000,14.60000,14.70000,2790000
08/27/2007,0000,14.90000,14.95000,14.45000,14.50000,2511600
08/28/2007,0000,14.50000,14.55000,14.20000,14.40000,3203000
08/29/2007,0000,14.00000,14.30000,14.00000,14.20000,1706400
08/30/2007,0000,14.40000,14.55000,14.35000,14.40000,2230000
08/31/2007,0000,14.40000,14.95000,14.25000,14.75000,4952300
09/03/2007,0000,14.90000,14.95000,14.55000,14.60000,934100
09/04/2007,0000,14.60000,14.60000,14.20000,14.40000,3583700
09/05/2007,0000,14.50000,14.55000,14.25000,14.35000,2049100
09/06/2007,0000,14.30000,14.50000,14.25000,14.45000,1511400
09/07/2007,0000,14.45000,14.55000,14.40000,14.50000,1174400
09/10/2007,0000,13.55000,14.20000,13.55000,13.90000,3916600
09/11/2007,0000,14.00000,14.25000,13.95000,14.00000,2117700
09/12/2007,0000,14.35000,14.50000,14.05000,14.35000,3086500
09/13/2007,0000,14.50000,14.50000,14.15000,14.15000,1162900
09/14/2007,0000,14.20000,14.35000,14.15000,14.30000,2199400
09/17/2007,0000,14.30000,14.30000,14.00000,14.00000,1530400
09/19/2007,0000,14.25000,14.30000,13.90000,14.10000,5480900
09/20/2007,0000,14.10000,14.35000,14.05000,14.10000,2250600
09/21/2007,0000,14.20000,14.25000,13.95000,14.15000,1550200
09/26/2007,0000,14.25000,14.35000,14.15000,14.35000,2700000
09/27/2007,0000,14.50000,14.85000,14.40000,14.80000,4873800
09/28/2007,0000,14.80000,14.80000,14.50000,14.55000,4327100
10/01/2007,0000,14.70000,14.70000,14.40000,14.60000,3729900
10/02/2007,0000,14.75000,15.30000,14.60000,15.05000,17842800
10/03/2007,0000,15.05000,15.30000,14.80000,15.10000,15697000
10/04/2007,0000,15.10000,15.20000,14.90000,15.00000,7388800
10/05/2007,0000,15.10000,15.30000,15.00000,15.20000,5835200
10/08/2007,0000,15.35000,15.40000,15.05000,15.05000,6186300
10/09/2007,0000,15.05000,15.05000,14.60000,14.75000,4635100
10/11/2007,0000,14.85000,15.10000,14.65000,14.80000,4002500
10/12/2007,0000,14.80000,14.90000,14.40000,14.40000,3706800
10/15/2007,0000,14.45000,14.80000,14.40000,14.50000,3503600
10/16/2007,0000,14.45000,14.85000,14.40000,14.85000,2687600
10/17/2007,0000,14.70000,14.75000,14.40000,14.50000,3006400
10/18/2007,0000,14.50000,14.75000,14.20000,14.30000,4522000
10/19/2007,0000,14.30000,14.40000,14.15000,14.30000,999300
10/22/2007,0000,14.00000,14.00000,13.65000,13.80000,4408800
10/23/2007,0000,13.95000,14.00000,13.80000,14.00000,1429700
10/24/2007,0000,14.00000,14.25000,13.75000,13.75000,1679900
10/25/2007,0000,13.90000,13.90000,13.75000,13.90000,1357000
10/26/2007,0000,13.90000,14.00000,13.80000,13.95000,1696400
10/29/2007,0000,14.10000,14.25000,13.95000,14.05000,2942000
10/30/2007,0000,14.10000,14.20000,13.90000,13.95000,1758400
10/31/2007,0000,13.95000,14.25000,13.95000,13.95000,3967800
11/01/2007,0000,14.05000,14.20000,13.70000,13.80000,4496400
11/02/2007,0000,13.45000,13.70000,13.35000,13.40000,3993400
11/05/2007,0000,13.40000,13.50000,12.90000,12.90000,7315300
11/06/2007,0000,13.00000,13.20000,12.70000,12.70000,7301300
11/07/2007,0000,12.80000,13.25000,12.80000,13.10000,5132400
11/08/2007,0000,12.80000,12.80000,12.25000,12.25000,4560800
11/09/2007,0000,12.30000,12.50000,12.20000,12.40000,4589700
11/12/2007,0000,12.25000,12.25000,11.80000,11.85000,5260400
11/13/2007,0000,12.00000,12.10000,11.80000,11.80000,3322700
11/14/2007,0000,12.00000,12.25000,12.00000,12.00000,3624200
11/15/2007,0000,12.00000,12.15000,11.90000,12.00000,1004300
11/16/2007,0000,11.70000,12.00000,11.70000,12.00000,1761700
11/19/2007,0000,12.10000,12.20000,12.00000,12.00000,1454400
11/20/2007,0000,11.90000,11.90000,11.50000,11.90000,2750300
11/21/2007,0000,11.70000,11.95000,11.60000,11.70000,1955000
11/22/2007,0000,11.50000,11.70000,11.40000,11.65000,1959900
11/23/2007,0000,11.75000,11.75000,11.50000,11.50000,886200
11/26/2007,0000,11.55000,11.70000,11.40000,11.65000,2402600
11/27/2007,0000,11.30000,11.40000,10.85000,11.40000,4818500
11/28/2007,0000,11.40000,11.40000,11.00000,11.10000,2999800
11/29/2007,0000,11.25000,11.35000,11.00000,11.10000,3620100
11/30/2007,0000,11.15000,11.45000,11.10000,11.10000,3435900
12/03/2007,0000,11.30000,11.45000,11.20000,11.45000,1342100
12/04/2007,0000,11.40000,11.45000,11.30000,11.40000,1084400
12/05/2007,0000,11.40000,11.40000,11.20000,11.35000,1935100
12/06/2007,0000,11.45000,11.65000,11.35000,11.55000,2416700
12/07/2007,0000,11.65000,11.70000,11.50000,11.60000,3341700
12/10/2007,0000,11.60000,11.70000,11.40000,11.45000,2641300
12/11/2007,0000,11.45000,11.60000,11.45000,11.50000,1089400
12/12/2007,0000,11.30000,11.45000,11.25000,11.25000,1518000
12/13/2007,0000,11.25000,11.35000,11.00000,11.00000,2310900
12/14/2007,0000,11.00000,11.00000,10.25000,10.45000,4898600
12/17/2007,0000,10.25000,10.50000,10.00000,10.00000,5586600
12/18/2007,0000,9.82000,9.85000,9.62000,9.65000,8897800
12/19/2007,0000,9.67000,10.05000,9.67000,9.90000,5262900
12/20/2007,0000,9.90000,10.00000,9.80000,9.80000,2712400
12/21/2007,0000,9.80000,9.97000,9.73000,9.84000,3326900
12/24/2007,0000,9.97000,10.15000,9.91000,10.15000,2680100
12/25/2007,0000,10.20000,10.25000,10.10000,10.15000,981200
12/26/2007,0000,10.10000,10.10000,9.95000,10.05000,2103600
12/27/2007,0000,10.05000,10.30000,10.05000,10.15000,5025800
12/28/2007,0000,10.15000,10.40000,10.10000,10.35000,3008000
12/31/2007,0000,10.45000,10.50000,10.35000,10.45000,2087900
01/02/2008,0000,10.35000,10.65000,10.30000,10.40000,1879000
01/03/2008,0000,10.25000,10.30000,10.10000,10.25000,3676200
01/04/2008,0000,10.35000,10.95000,10.30000,10.95000,6407600
01/07/2008,0000,10.70000,11.25000,10.60000,10.75000,7706800
01/08/2008,0000,11.00000,11.30000,10.80000,10.85000,6984100
01/09/2008,0000,10.70000,10.80000,10.50000,10.75000,2434800
01/10/2008,0000,10.80000,11.00000,10.60000,10.70000,2552100
01/11/2008,0000,10.75000,10.90000,10.60000,10.65000,1898800
01/14/2008,0000,11.00000,11.30000,10.80000,11.30000,9113400
01/15/2008,0000,11.50000,12.05000,11.45000,12.05000,9100200
01/16/2008,0000,12.60000,12.85000,12.25000,12.50000,33516800
01/17/2008,0000,12.50000,12.55000,11.80000,12.05000,18811600
01/18/2008,0000,11.60000,12.30000,11.55000,12.00000,14985900
01/21/2008,0000,12.10000,12.50000,11.60000,11.60000,14638200
01/22/2008,0000,10.80000,11.00000,10.80000,10.80000,8351100
01/23/2008,0000,10.95000,11.00000,10.05000,10.05000,12289200
01/24/2008,0000,10.35000,10.50000,10.00000,10.20000,12503100
01/25/2008,0000,10.30000,10.35000,10.10000,10.20000,6751200
01/28/2008,0000,10.15000,10.25000,9.90000,9.90000,5838500
01/29/2008,0000,10.05000,10.15000,9.92000,10.00000,5475100
01/30/2008,0000,10.00000,10.05000,9.85000,9.90000,4543500
01/31/2008,0000,9.90000,9.93000,9.65000,9.88000,3630800
02/01/2008,0000,10.00000,10.15000,9.90000,10.00000,4968000
02/12/2008,0000,9.90000,10.00000,9.81000,9.82000,1915300
02/13/2008,0000,9.95000,10.05000,9.83000,9.85000,3419400
02/14/2008,0000,9.98000,10.00000,9.92000,10.00000,6829700
02/15/2008,0000,9.80000,9.89000,9.72000,9.80000,5770800
02/18/2008,0000,9.72000,9.72000,9.13000,9.41000,10518300
02/19/2008,0000,9.30000,9.62000,9.30000,9.57000,5167900
02/20/2008,0000,9.55000,9.55000,9.35000,9.36000,2871800
02/21/2008,0000,9.48000,9.53000,9.43000,9.50000,3265700
02/22/2008,0000,9.48000,9.61000,9.46000,9.55000,5269500
02/25/2008,0000,9.65000,10.20000,9.60000,10.20000,9656100
02/26/2008,0000,10.40000,10.80000,10.05000,10.35000,16310700
02/27/2008,0000,10.55000,10.70000,10.40000,10.50000,7868700
02/29/2008,0000,10.50000,10.70000,10.35000,10.65000,5973200
03/03/2008,0000,10.40000,10.50000,10.30000,10.40000,4802800
03/04/2008,0000,10.60000,11.10000,10.45000,11.10000,15815900
03/05/2008,0000,11.05000,11.30000,10.85000,10.95000,10036000
03/06/2008,0000,11.10000,11.60000,11.10000,11.20000,13423200
03/07/2008,0000,11.00000,11.20000,10.90000,10.95000,5537100
03/10/2008,0000,11.00000,11.00000,10.35000,10.35000,6477000
03/11/2008,0000,10.20000,10.60000,10.15000,10.60000,2999800
03/12/2008,0000,10.95000,10.95000,10.60000,10.60000,5258700
03/13/2008,0000,10.65000,10.70000,10.35000,10.35000,3406100
03/14/2008,0000,10.50000,10.60000,10.20000,10.25000,3793500
03/17/2008,0000,10.15000,10.25000,10.00000,10.10000,3308700
03/18/2008,0000,10.25000,10.30000,10.10000,10.30000,2503400
03/19/2008,0000,10.50000,10.60000,10.40000,10.45000,3489600
03/20/2008,0000,10.60000,11.15000,10.45000,11.15000,10514200
03/21/2008,0000,11.50000,11.55000,11.20000,11.35000,17128400
03/24/2008,0000,12.10000,12.10000,11.75000,12.10000,26991800
03/25/2008,0000,12.20000,12.50000,11.85000,12.20000,21515000
03/26/2008,0000,12.15000,12.80000,12.15000,12.50000,17927900
03/27/2008,0000,12.50000,12.50000,12.10000,12.15000,10856200
03/28/2008,0000,12.20000,12.45000,12.20000,12.40000,6897400
03/31/2008,0000,12.40000,12.50000,12.00000,12.00000,8336200
04/01/2008,0000,12.20000,12.45000,12.00000,12.10000,10064900
04/02/2008,0000,12.40000,12.45000,12.20000,12.30000,5607300
04/03/2008,0000,12.40000,12.40000,12.00000,12.15000,4444400
04/07/2008,0000,12.20000,12.35000,12.10000,12.20000,5153000
04/08/2008,0000,12.20000,12.30000,11.95000,12.00000,7168300
04/09/2008,0000,12.10000,12.30000,12.00000,12.00000,6807400
04/10/2008,0000,12.05000,12.30000,12.05000,12.20000,5525500
04/11/2008,0000,12.20000,12.55000,12.10000,12.40000,12971400
04/14/2008,0000,12.45000,12.80000,12.15000,12.80000,18833100
04/15/2008,0000,13.00000,13.15000,12.75000,13.10000,13749400
04/16/2008,0000,13.20000,13.75000,13.10000,13.55000,16897900
04/17/2008,0000,13.80000,13.80000,13.20000,13.30000,10186300
04/18/2008,0000,13.30000,13.60000,13.10000,13.30000,8521200
04/21/2008,0000,13.40000,13.45000,13.00000,13.00000,8240400
04/22/2008,0000,13.05000,13.10000,12.90000,13.10000,4017300
04/23/2008,0000,13.10000,13.40000,12.90000,13.10000,16133900
04/24/2008,0000,13.40000,13.60000,13.00000,13.00000,30668900
04/25/2008,0000,13.10000,13.20000,12.70000,12.75000,7418600
04/28/2008,0000,12.90000,13.05000,12.75000,12.80000,6266400
04/29/2008,0000,12.90000,12.95000,12.65000,12.65000,4137900
04/30/2008,0000,12.65000,12.90000,12.60000,12.85000,4095000
05/02/2008,0000,13.00000,13.00000,12.65000,12.70000,4640100
05/05/2008,0000,12.80000,12.80000,12.30000,12.35000,5871600
05/06/2008,0000,12.45000,12.60000,12.35000,12.45000,4298200
05/07/2008,0000,12.65000,12.80000,12.50000,12.70000,3063400
05/08/2008,0000,12.75000,13.10000,12.60000,12.90000,5688200
05/09/2008,0000,12.90000,12.90000,12.55000,12.60000,2642100
05/12/2008,0000,12.50000,12.60000,12.20000,12.60000,1969000
05/13/2008,0000,12.50000,12.75000,12.40000,12.65000,3051000
05/14/2008,0000,12.65000,12.65000,12.40000,12.40000,2709000
05/15/2008,0000,12.45000,12.80000,12.45000,12.60000,5912100
05/16/2008,0000,12.75000,12.75000,12.50000,12.50000,8767300
05/19/2008,0000,12.55000,12.75000,12.55000,12.75000,2300200
05/20/2008,0000,12.75000,12.80000,12.35000,12.35000,3485400
05/21/2008,0000,12.40000,12.45000,12.10000,12.20000,2450500
05/22/2008,0000,12.00000,12.15000,11.70000,12.10000,4427000
05/23/2008,0000,12.10000,12.20000,11.85000,11.85000,2630600
05/26/2008,0000,11.80000,11.85000,11.30000,11.40000,4843300
05/27/2008,0000,11.50000,11.55000,11.35000,11.40000,3252500
05/28/2008,0000,11.40000,11.55000,11.30000,11.30000,2409200
05/29/2008,0000,11.40000,11.50000,11.30000,11.30000,1342900
05/30/2008,0000,11.40000,11.55000,11.20000,11.45000,2494300
06/02/2008,0000,11.40000,11.75000,11.35000,11.75000,3101400
06/03/2008,0000,11.65000,11.65000,11.45000,11.50000,2348900
06/04/2008,0000,11.50000,11.55000,11.40000,11.45000,2126800
06/05/2008,0000,11.50000,11.60000,11.20000,11.50000,2780100
06/06/2008,0000,11.70000,11.70000,11.45000,11.45000,2065600
06/09/2008,0000,11.00000,11.30000,11.00000,11.15000,2218400
06/10/2008,0000,11.15000,11.25000,10.65000,10.70000,4329500
06/11/2008,0000,10.70000,10.90000,10.60000,10.60000,2714800
06/12/2008,0000,10.35000,10.60000,10.30000,10.35000,4681400
06/13/2008,0000,10.45000,10.55000,10.35000,10.50000,3353300
06/16/2008,0000,10.60000,10.60000,10.15000,10.15000,2654500
06/17/2008,0000,10.20000,10.30000,10.15000,10.30000,3539900
06/18/2008,0000,10.15000,10.40000,10.15000,10.30000,4332000
06/19/2008,0000,10.15000,10.20000,10.05000,10.05000,3795200
06/20/2008,0000,10.10000,10.10000,9.98000,9.98000,4375800
06/23/2008,0000,9.95000,10.10000,9.92000,9.98000,4386500
06/24/2008,0000,10.00000,10.15000,9.91000,9.92000,5234800
06/25/2008,0000,10.00000,10.40000,9.95000,10.10000,4564900
06/26/2008,0000,10.25000,10.45000,10.10000,10.35000,7715100
06/27/2008,0000,9.92000,10.10000,9.90000,10.05000,6484400
06/30/2008,0000,10.05000,10.25000,9.99000,9.99000,3821600
07/01/2008,0000,10.00000,10.10000,9.97000,9.97000,2173800
07/02/2008,0000,9.97000,10.10000,9.52000,9.70000,4713600
07/03/2008,0000,9.36000,9.80000,9.35000,9.75000,3727400
07/04/2008,0000,9.80000,10.00000,9.70000,9.75000,1409800
07/07/2008,0000,9.80000,9.94000,9.65000,9.75000,2068100
07/08/2008,0000,9.80000,9.80000,9.20000,9.25000,2486000
07/09/2008,0000,9.49000,9.50000,9.23000,9.23000,1883900
07/10/2008,0000,9.10000,9.35000,9.10000,9.22000,2415800
07/11/2008,0000,9.24000,9.44000,9.18000,9.44000,1638600
07/14/2008,0000,9.44000,9.44000,9.11000,9.11000,1945000
07/15/2008,0000,9.00000,9.00000,8.48000,8.49000,8366800
07/16/2008,0000,8.50000,8.61000,8.30000,8.35000,3166600
07/17/2008,0000,8.58000,8.76000,8.58000,8.72000,2828800
07/18/2008,0000,8.90000,8.90000,8.11000,8.11000,5637000
07/21/2008,0000,8.33000,8.60000,8.33000,8.60000,3776200
07/22/2008,0000,8.54000,8.69000,8.49000,8.69000,2254800
07/23/2008,0000,8.80000,9.29000,8.80000,9.29000,7921600
07/24/2008,0000,9.40000,9.43000,9.13000,9.35000,3691900
07/25/2008,0000,9.02000,9.17000,9.02000,9.15000,2659500
07/29/2008,0000,8.88000,8.88000,8.52000,8.65000,2284500
07/30/2008,0000,8.84000,8.86000,8.65000,8.65000,1747600
07/31/2008,0000,8.75000,8.88000,8.63000,8.64000,1990500
08/01/2008,0000,8.40000,8.70000,8.40000,8.70000,1484200
08/04/2008,0000,8.60000,8.72000,8.60000,8.63000,1076200
08/05/2008,0000,8.64000,8.66000,8.44000,8.46000,1288400
08/06/2008,0000,8.56000,8.72000,8.56000,8.68000,1353700
08/07/2008,0000,8.68000,8.76000,8.60000,8.60000,1487500
08/08/2008,0000,8.58000,9.18000,8.54000,8.85000,2600800
08/11/2008,0000,9.15000,9.15000,8.88000,8.88000,1025800
08/12/2008,0000,8.93000,8.93000,8.66000,8.66000,1969800
08/13/2008,0000,8.68000,8.78000,8.52000,8.60000,1428800
08/14/2008,0000,8.58000,8.80000,8.53000,8.77000,1553600
08/15/2008,0000,8.77000,8.97000,8.60000,8.67000,2287800
08/18/2008,0000,8.57000,8.59000,8.08000,8.12000,4712800
08/19/2008,0000,8.01000,8.02000,7.91000,8.00000,5689100
08/20/2008,0000,8.00000,8.18000,7.92000,8.18000,2346500
08/21/2008,0000,8.05000,8.16000,8.02000,8.12000,963800
08/22/2008,0000,8.18000,8.24000,8.05000,8.06000,825100
08/25/2008,0000,8.10000,8.30000,8.10000,8.21000,1075300
08/26/2008,0000,8.10000,8.18000,8.08000,8.11000,519500
08/27/2008,0000,7.99000,8.04000,7.65000,8.00000,4478200
08/28/2008,0000,8.00000,8.05000,7.95000,7.99000,2203600
08/29/2008,0000,8.08000,8.19000,8.01000,8.06000,1338000
09/01/2008,0000,8.10000,8.18000,7.90000,7.92000,824200
09/02/2008,0000,7.90000,8.00000,7.80000,7.84000,749100
09/03/2008,0000,7.84000,7.94000,7.67000,7.71000,1993000
09/04/2008,0000,7.69000,7.69000,7.18000,7.18000,4106500
09/05/2008,0000,6.90000,7.01000,6.80000,6.99000,3581200
09/08/2008,0000,7.25000,7.47000,7.25000,7.47000,2027600
09/09/2008,0000,7.63000,7.64000,7.37000,7.48000,2985700
09/10/2008,0000,7.46000,7.99000,7.41000,7.83000,2571900
09/11/2008,0000,7.83000,7.83000,7.29000,7.30000,3101400
09/12/2008,0000,7.30000,7.44000,7.13000,7.40000,858100
09/15/2008,0000,7.35000,7.35000,6.89000,6.89000,3606800
09/16/2008,0000,6.41000,6.48000,6.41000,6.41000,2510800
09/17/2008,0000,6.20000,6.53000,5.97000,5.97000,5796400
09/18/2008,0000,5.56000,5.56000,5.56000,5.56000,1684100
09/19/2008,0000,5.26000,5.85000,5.26000,5.80000,12252000
09/22/2008,0000,6.00000,6.20000,5.88000,6.20000,4921700
09/23/2008,0000,6.10000,6.28000,6.00000,6.28000,2734700
09/24/2008,0000,6.21000,6.39000,6.10000,6.29000,2908100
09/25/2008,0000,6.20000,6.45000,6.15000,6.37000,2814800
09/26/2008,0000,6.47000,6.47000,6.15000,6.25000,2530600
09/30/2008,0000,5.82000,6.15000,5.82000,6.15000,5200100
10/01/2008,0000,6.18000,6.28000,6.15000,6.20000,1880600
10/02/2008,0000,6.20000,6.50000,6.20000,6.26000,1203400
10/03/2008,0000,6.20000,6.30000,6.02000,6.30000,1919400
10/06/2008,0000,6.16000,6.35000,6.04000,6.35000,4046200
10/07/2008,0000,6.10000,6.15000,6.03000,6.15000,1553600
10/08/2008,0000,5.85000,6.00000,5.72000,5.75000,2036700
10/09/2008,0000,5.50000,5.79000,5.35000,5.50000,3493700
10/13/2008,0000,5.31000,5.35000,5.31000,5.35000,2203600
10/14/2008,0000,5.60000,5.71000,5.51000,5.70000,3838100
10/15/2008,0000,5.61000,5.61000,5.51000,5.60000,1281800
10/16/2008,0000,5.41000,5.41000,5.41000,5.41000,116400
10/17/2008,0000,5.23000,5.30000,5.23000,5.27000,4835000
10/20/2008,0000,5.09000,5.12000,5.09000,5.09000,2183700
10/21/2008,0000,5.27000,5.27000,4.92000,5.08000,2905600
10/22/2008,0000,4.91000,5.03000,4.91000,4.99000,3198800
10/23/2008,0000,4.82000,4.82000,4.82000,4.82000,342700
10/24/2008,0000,4.66000,4.66000,4.66000,4.66000,890300
10/27/2008,0000,4.34000,4.34000,4.34000,4.34000,545900
10/28/2008,0000,4.04000,4.35000,4.04000,4.35000,6591800
10/29/2008,0000,4.55000,4.65000,4.20000,4.40000,2735500
10/30/2008,0000,4.35000,4.70000,4.25000,4.70000,2007000
10/31/2008,0000,4.70000,5.02000,4.62000,5.02000,4326200
11/03/2008,0000,5.02000,5.37000,4.96000,5.37000,18352400
11/04/2008,0000,5.37000,5.39000,5.00000,5.05000,13972400
11/05/2008,0000,5.25000,5.34000,5.07000,5.08000,4803600
11/06/2008,0000,4.73000,4.80000,4.73000,4.79000,4462500
11/07/2008,0000,4.46000,4.89000,4.46000,4.85000,2656200
11/10/2008,0000,4.80000,4.90000,4.70000,4.87000,1670800
11/11/2008,0000,4.62000,4.76000,4.62000,4.75000,1578300
11/12/2008,0000,4.62000,4.73000,4.58000,4.58000,1476700
11/13/2008,0000,4.41000,4.49000,4.26000,4.32000,2346500
11/14/2008,0000,4.39000,4.48000,4.12000,4.35000,1713800
11/17/2008,0000,4.29000,4.34000,4.15000,4.28000,1360300
11/18/2008,0000,4.26000,4.31000,4.08000,4.24000,1799700
11/19/2008,0000,4.28000,4.48000,4.20000,4.36000,2272900
11/20/2008,0000,4.12000,4.35000,4.12000,4.19000,2688400
11/21/2008,0000,3.92000,4.45000,3.92000,4.45000,4060300
11/24/2008,0000,4.44000,4.60000,4.36000,4.60000,2282900
11/25/2008,0000,4.78000,4.79000,4.61000,4.76000,2815600
11/26/2008,0000,4.73000,4.95000,4.55000,4.95000,2329100
11/27/2008,0000,4.98000,5.29000,4.98000,5.28000,4392300
11/28/2008,0000,5.21000,5.45000,5.20000,5.39000,13631300
12/01/2008,0000,5.20000,5.65000,5.20000,5.50000,4324600
12/02/2008,0000,5.13000,5.39000,5.12000,5.39000,3299600
12/03/2008,0000,5.45000,5.52000,5.20000,5.36000,6862700
12/04/2008,0000,5.45000,5.50000,5.29000,5.36000,4859800
12/05/2008,0000,5.36000,5.42000,5.30000,5.36000,1639400
12/08/2008,0000,5.37000,5.71000,5.37000,5.71000,3734000
12/09/2008,0000,5.78000,5.89000,5.59000,5.67000,6391100
12/10/2008,0000,5.60000,5.78000,5.58000,5.78000,3592800
12/11/2008,0000,5.76000,5.76000,5.50000,5.61000,2656200
12/12/2008,0000,5.57000,5.66000,5.22000,5.47000,2252300
12/15/2008,0000,5.50000,5.65000,5.46000,5.58000,3862900
12/16/2008,0000,5.51000,5.60000,5.50000,5.55000,1477600
12/17/2008,0000,5.68000,5.71000,5.49000,5.54000,2458800
12/18/2008,0000,5.54000,5.58000,5.31000,5.54000,1696400
12/19/2008,0000,5.50000,5.74000,5.49000,5.66000,3463100
12/22/2008,0000,5.80000,5.86000,5.51000,5.60000,1874800
12/23/2008,0000,5.53000,5.64000,5.30000,5.45000,1653500
12/24/2008,0000,5.45000,5.45000,5.34000,5.43000,1353700
12/25/2008,0000,5.40000,5.43000,5.30000,5.40000,1175300
12/26/2008,0000,5.37000,5.41000,5.32000,5.39000,1323900
12/29/2008,0000,5.33000,5.42000,5.33000,5.42000,1323900
12/30/2008,0000,5.45000,5.70000,5.43000,5.70000,2408400
12/31/2008,0000,5.69000,5.70000,5.57000,5.70000,1270300
01/05/2009,0000,5.84000,5.84000,5.60000,5.67000,1594800
01/06/2009,0000,5.68000,5.75000,5.53000,5.60000,2924600
01/07/2009,0000,5.65000,5.70000,5.60000,5.69000,3289700
01/08/2009,0000,5.60000,5.60000,5.32000,5.32000,1302500
01/09/2009,0000,5.30000,5.34000,5.21000,5.24000,1115800
01/12/2009,0000,5.30000,5.30000,5.09000,5.10000,1028300
01/13/2009,0000,5.10000,5.18000,5.04000,5.11000,817600
01/14/2009,0000,5.15000,5.28000,5.14000,5.20000,1011700
01/15/2009,0000,5.15000,5.15000,4.92000,5.00000,1207500
01/16/2009,0000,5.05000,5.05000,5.02000,5.02000,490600
01/19/2009,0000,5.05000,5.16000,5.00000,5.01000,823400
01/20/2009,0000,5.01000,5.01000,4.90000,4.94000,424500
01/21/2009,0000,4.80000,5.02000,4.80000,5.02000,1206700
02/02/2009,0000,5.00000,5.02000,4.90000,5.01000,554200
02/03/2009,0000,5.00000,5.12000,4.95000,5.03000,1013400
02/04/2009,0000,5.04000,5.12000,5.01000,5.04000,1030700
02/05/2009,0000,5.04000,5.06000,4.98000,4.98000,421200
02/06/2009,0000,4.98000,5.08000,4.98000,5.01000,745800
02/09/2009,0000,5.05000,5.10000,4.95000,4.95000,872100
02/10/2009,0000,4.95000,5.05000,4.91000,5.02000,603700
02/11/2009,0000,4.91000,5.00000,4.85000,5.00000,843200
02/12/2009,0000,5.00000,5.09000,4.92000,4.93000,993600
02/13/2009,0000,4.96000,5.02000,4.93000,5.00000,834200
02/16/2009,0000,4.91000,4.95000,4.85000,4.85000,937400
02/17/2009,0000,4.84000,4.87000,4.74000,4.79000,711100
02/18/2009,0000,4.67000,4.82000,4.65000,4.76000,549200
02/19/2009,0000,4.69000,4.84000,4.64000,4.80000,884500
02/20/2009,0000,4.79000,4.84000,4.66000,4.67000,496300
02/23/2009,0000,4.61000,4.62000,4.55000,4.55000,621900
02/24/2009,0000,4.55000,4.60000,4.50000,4.56000,479000
02/25/2009,0000,4.61000,4.79000,4.60000,4.69000,1159600
02/26/2009,0000,4.69000,4.77000,4.68000,4.75000,688000
02/27/2009,0000,4.71000,4.84000,4.71000,4.76000,510400
03/02/2009,0000,4.71000,4.71000,4.50000,4.55000,760600
03/03/2009,0000,4.31000,4.43000,4.31000,4.37000,1324800
03/04/2009,0000,4.35000,4.54000,4.34000,4.50000,1319800
03/05/2009,0000,4.60000,4.65000,4.57000,4.61000,1231400
03/06/2009,0000,4.55000,4.57000,4.48000,4.48000,465000
03/09/2009,0000,4.49000,4.55000,4.42000,4.48000,461700
03/10/2009,0000,4.51000,4.58000,4.51000,4.54000,710300
03/11/2009,0000,4.66000,4.78000,4.65000,4.75000,1324800
03/12/2009,0000,4.78000,4.78000,4.66000,4.68000,724300
03/13/2009,0000,4.78000,4.83000,4.71000,4.80000,1618000
03/16/2009,0000,4.96000,4.99000,4.83000,4.93000,2573600
03/17/2009,0000,5.01000,5.08000,4.97000,5.01000,2482700
03/18/2009,0000,5.09000,5.12000,5.00000,5.10000,2818900
03/19/2009,0000,5.13000,5.32000,5.13000,5.25000,3171600
03/20/2009,0000,5.18000,5.19000,5.03000,5.09000,1301600
03/23/2009,0000,5.09000,5.16000,5.05000,5.16000,1034000
03/24/2009,0000,5.32000,5.38000,5.28000,5.30000,2178800
03/25/2009,0000,5.26000,5.35000,5.16000,5.21000,2588500
03/26/2009,0000,5.21000,5.36000,5.12000,5.31000,5397500
03/27/2009,0000,5.44000,5.68000,5.38000,5.68000,30280700
03/30/2009,0000,5.80000,5.84000,5.40000,5.40000,16390000
03/31/2009,0000,5.45000,5.77000,5.45000,5.77000,15522700
04/01/2009,0000,5.80000,6.05000,5.78000,6.02000,17211800
04/02/2009,0000,6.23000,6.28000,6.06000,6.19000,12714500
04/03/2009,0000,6.19000,6.19000,5.90000,6.04000,13960100
04/06/2009,0000,6.04000,6.18000,5.80000,5.99000,8509700
04/07/2009,0000,5.90000,6.00000,5.81000,5.96000,3971100
04/08/2009,0000,5.81000,5.96000,5.55000,5.62000,9172900
04/09/2009,0000,5.70000,5.93000,5.66000,5.90000,10420100
04/10/2009,0000,6.05000,6.15000,5.92000,5.97000,10553000
04/13/2009,0000,6.00000,6.20000,5.98000,6.05000,11513600
04/14/2009,0000,6.20000,6.39000,6.08000,6.30000,15150200
04/15/2009,0000,6.35000,6.38000,6.15000,6.17000,8868900
04/16/2009,0000,6.37000,6.60000,6.37000,6.60000,19774700
04/17/2009,0000,7.06000,7.06000,6.50000,7.06000,33907400
04/20/2009,0000,7.53000,7.53000,7.00000,7.00000,22910800
04/21/2009,0000,6.75000,7.10000,6.65000,7.07000,12408900
04/22/2009,0000,7.19000,7.30000,6.95000,6.95000,9794800
04/23/2009,0000,6.96000,7.00000,6.66000,6.66000,7089000
04/24/2009,0000,6.75000,7.07000,6.61000,6.70000,9639500
04/27/2009,0000,6.88000,6.90000,6.24000,6.25000,7656500
04/28/2009,0000,6.16000,6.39000,6.01000,6.01000,7179100
04/29/2009,0000,6.01000,6.12000,5.87000,6.11000,5849300
04/30/2009,0000,6.53000,6.53000,6.53000,6.53000,2378700
05/04/2009,0000,6.98000,6.98000,6.98000,6.98000,1532100
05/05/2009,0000,7.46000,7.46000,7.31000,7.46000,50495700
05/06/2009,0000,7.53000,7.98000,7.37000,7.98000,41584600
05/07/2009,0000,8.38000,8.53000,8.15000,8.53000,40662000
05/08/2009,0000,8.53000,8.53000,8.10000,8.13000,15540100
05/11/2009,0000,8.12000,8.52000,7.99000,8.32000,16855800
05/12/2009,0000,8.23000,8.23000,7.75000,7.75000,9834500
05/13/2009,0000,7.75000,7.99000,7.75000,7.90000,6109500
05/14/2009,0000,7.70000,7.70000,7.50000,7.56000,5578400
05/15/2009,0000,7.69000,8.03000,7.51000,7.99000,15043700
05/18/2009,0000,8.13000,8.52000,7.96000,8.50000,15982000
05/19/2009,0000,8.90000,9.09000,8.90000,9.09000,24388400
05/20/2009,0000,9.28000,9.50000,8.93000,9.11000,23252700
05/21/2009,0000,9.11000,9.18000,8.64000,8.86000,13030900
05/22/2009,0000,8.60000,9.08000,8.56000,9.00000,12058700
05/25/2009,0000,9.00000,9.50000,9.00000,9.50000,21127600
05/26/2009,0000,9.48000,9.57000,8.90000,8.90000,12163600
05/27/2009,0000,9.00000,9.45000,8.92000,9.39000,18006400
06/01/2009,0000,10.00000,10.00000,10.00000,10.00000,11299700
06/02/2009,0000,10.30000,10.60000,9.50000,9.89000,23316300
06/03/2009,0000,9.89000,9.89000,9.41000,9.45000,7524300
06/04/2009,0000,9.30000,9.55000,9.11000,9.14000,6708300
06/05/2009,0000,9.24000,9.30000,8.90000,9.06000,5617200
06/08/2009,0000,9.38000,9.40000,8.80000,8.81000,5954200
06/09/2009,0000,8.81000,8.87000,8.20000,8.20000,7685400
06/10/2009,0000,8.20000,8.30000,7.81000,8.18000,5759300
06/11/2009,0000,8.29000,8.30000,7.90000,8.20000,4123100
06/12/2009,0000,8.20000,8.35000,8.07000,8.15000,3683700
06/15/2009,0000,8.00000,8.01000,7.58000,7.64000,5074500
06/16/2009,0000,7.40000,7.68000,7.40000,7.57000,2874200
06/17/2009,0000,7.70000,8.09000,7.60000,8.09000,3909100
06/18/2009,0000,8.09000,8.28000,7.68000,7.82000,4279200
06/19/2009,0000,7.90000,8.09000,7.85000,8.02000,2959300
06/22/2009,0000,8.09000,8.28000,8.00000,8.16000,2974200
06/23/2009,0000,8.00000,8.12000,7.92000,8.00000,2047500
06/24/2009,0000,8.00000,8.56000,7.93000,8.48000,6476200
06/25/2009,0000,8.45000,8.70000,8.39000,8.44000,4844100
06/26/2009,0000,8.53000,8.54000,8.37000,8.38000,3142700
06/29/2009,0000,8.42000,8.60000,8.29000,8.29000,2855200
06/30/2009,0000,8.39000,8.59000,8.30000,8.38000,4099100
07/01/2009,0000,8.38000,8.51000,8.23000,8.50000,3705100
07/02/2009,0000,8.50000,8.55000,8.32000,8.40000,4325400
07/03/2009,0000,8.40000,8.54000,8.37000,8.46000,2605000
07/06/2009,0000,8.52000,8.54000,8.31000,8.41000,2701600
07/07/2009,0000,8.45000,8.69000,8.40000,8.53000,4733400
07/08/2009,0000,8.44000,8.45000,8.27000,8.34000,2639700
07/09/2009,0000,8.37000,8.67000,8.37000,8.53000,4669800
07/10/2009,0000,8.55000,8.57000,8.40000,8.43000,1494900
07/13/2009,0000,8.33000,8.40000,7.84000,7.84000,5926100
07/14/2009,0000,7.84000,7.89000,7.67000,7.74000,4401400
07/15/2009,0000,7.89000,7.89000,7.52000,7.72000,5900500
07/16/2009,0000,7.86000,8.26000,7.85000,8.26000,9720500
07/17/2009,0000,8.26000,8.26000,8.02000,8.12000,4269300
07/20/2009,0000,8.13000,8.20000,8.06000,8.12000,7024600
07/21/2009,0000,8.20000,8.20000,8.03000,8.05000,5230700
07/22/2009,0000,8.10000,8.25000,8.10000,8.11000,3378100
07/23/2009,0000,8.06000,8.18000,8.00000,8.08000,2002000
07/24/2009,0000,8.18000,8.18000,8.01000,8.01000,2897400
07/27/2009,0000,8.05000,8.12000,8.01000,8.08000,1618800
07/28/2009,0000,8.10000,8.19000,8.10000,8.12000,2681800
07/29/2009,0000,8.14000,8.18000,8.03000,8.07000,2044200
07/30/2009,0000,8.04000,8.07000,7.89000,7.92000,3196400
07/31/2009,0000,7.92000,8.07000,7.92000,8.00000,3127800
08/03/2009,0000,8.00000,8.14000,8.00000,8.09000,2753600
08/04/2009,0000,8.15000,8.19000,8.05000,8.07000,3668800
08/05/2009,0000,8.15000,8.15000,7.84000,7.90000,4283300
08/06/2009,0000,8.00000,8.01000,7.90000,8.00000,2171400
08/10/2009,0000,7.90000,7.98000,7.89000,7.90000,2138300
08/11/2009,0000,7.95000,7.96000,7.76000,7.84000,1702200
08/12/2009,0000,7.80000,7.83000,7.72000,7.73000,1664200
08/13/2009,0000,7.76000,7.96000,7.73000,7.90000,2735500
08/14/2009,0000,7.94000,7.94000,7.71000,7.75000,3261600
08/17/2009,0000,7.68000,7.70000,7.54000,7.54000,3419400
08/18/2009,0000,7.45000,7.51000,7.15000,7.23000,3943800
08/19/2009,0000,7.25000,7.30000,7.13000,7.16000,2382000
08/20/2009,0000,7.13000,7.15000,6.92000,6.99000,3181500
08/21/2009,0000,7.00000,7.09000,6.90000,6.91000,2790000
08/24/2009,0000,6.96000,7.10000,6.90000,7.10000,6415000
09/11/2009,0000,9.19000,9.19000,9.19000,9.19000,3729000
09/14/2009,0000,9.59000,9.66000,9.32000,9.38000,15011000
09/15/2009,0000,9.44000,9.47000,9.27000,9.42000,3162000
09/16/2009,0000,9.52000,9.53000,9.42000,9.52000,3709000
09/17/2009,0000,9.59000,9.60000,9.40000,9.42000,3837000
09/18/2009,0000,9.40000,9.59000,9.36000,9.59000,4373000
09/21/2009,0000,9.59000,9.63000,9.49000,9.51000,3303000
09/22/2009,0000,9.51000,9.62000,9.45000,9.46000,3512000
09/23/2009,0000,9.46000,9.50000,9.31000,9.34000,3587000
09/24/2009,0000,9.32000,9.39000,9.25000,9.35000,2631000
09/25/2009,0000,9.30000,9.55000,9.30000,9.50000,4893000
09/28/2009,0000,9.51000,9.58000,9.45000,9.53000,2895000
09/29/2009,0000,9.55000,9.63000,9.41000,9.50000,4352000
09/30/2009,0000,9.52000,9.53000,9.45000,9.50000,3159000
10/01/2009,0000,9.63000,9.76000,9.58000,9.59000,7051000
10/02/2009,0000,9.50000,9.55000,9.47000,9.50000,2600000
10/05/2009,0000,9.50000,9.55000,9.41000,9.42000,2292000
10/06/2009,0000,9.50000,9.58000,9.44000,9.53000,2300000
10/07/2009,0000,9.60000,10.15000,9.54000,10.15000,15329000
10/08/2009,0000,10.30000,10.75000,10.25000,10.45000,23860000
10/09/2009,0000,10.70000,10.85000,10.60000,10.70000,12890000
10/12/2009,0000,10.70000,11.40000,10.45000,11.35000,17682000
10/13/2009,0000,11.35000,11.90000,11.00000,11.60000,15290000
10/14/2009,0000,11.60000,11.80000,11.30000,11.35000,8210000
10/15/2009,0000,12.00000,12.05000,11.65000,11.85000,19020000
10/16/2009,0000,11.90000,12.10000,11.75000,11.90000,7312000
10/19/2009,0000,11.70000,11.90000,11.60000,11.80000,3708000
10/20/2009,0000,11.90000,11.95000,11.45000,11.50000,5781000
10/21/2009,0000,11.40000,11.50000,11.00000,11.30000,6233000
10/22/2009,0000,11.15000,11.30000,10.90000,10.95000,5768000
10/23/2009,0000,11.00000,11.65000,11.00000,11.50000,8025000
10/26/2009,0000,11.80000,12.05000,11.75000,11.85000,14081000
10/27/2009,0000,11.70000,11.75000,11.45000,11.70000,6305000
10/28/2009,0000,11.80000,11.85000,11.50000,11.60000,6271000
10/29/2009,0000,11.50000,11.50000,11.00000,11.45000,7524000
10/30/2009,0000,11.60000,11.70000,11.25000,11.25000,6400000
11/02/2009,0000,11.00000,11.40000,11.00000,11.40000,4448000
11/03/2009,0000,11.45000,11.45000,11.25000,11.25000,2466000
11/04/2009,0000,11.40000,11.95000,11.30000,11.80000,11512000
11/05/2009,0000,11.80000,11.90000,11.50000,11.50000,5324000
11/06/2009,0000,11.80000,11.85000,11.60000,11.60000,5651000
11/09/2009,0000,12.00000,12.40000,12.00000,12.40000,29230000
11/10/2009,0000,12.45000,12.60000,12.15000,12.30000,18773000
11/11/2009,0000,12.20000,12.50000,12.05000,12.40000,10881000
11/12/2009,0000,12.55000,12.70000,12.30000,12.30000,10315000
11/13/2009,0000,12.20000,12.30000,12.00000,12.10000,8559000
11/16/2009,0000,12.10000,12.70000,12.00000,12.45000,12369000
11/17/2009,0000,12.60000,12.70000,11.85000,12.00000,14894000
11/18/2009,0000,12.20000,12.35000,12.00000,12.20000,7669000
11/19/2009,0000,12.20000,12.30000,11.90000,12.00000,7443000
11/20/2009,0000,12.00000,12.00000,11.80000,11.80000,4621000
11/23/2009,0000,11.80000,11.80000,11.50000,11.50000,4536000
11/24/2009,0000,11.60000,11.70000,11.40000,11.50000,3883000
11/25/2009,0000,11.60000,11.85000,11.45000,11.65000,5923000
11/26/2009,0000,11.75000,11.80000,11.50000,11.50000,3549000
11/27/2009,0000,11.40000,11.40000,10.90000,10.95000,7076000
11/30/2009,0000,11.10000,11.20000,11.00000,11.05000,3015000
12/01/2009,0000,11.15000,11.45000,11.05000,11.35000,4028000
12/02/2009,0000,11.50000,11.50000,11.15000,11.15000,3512000
12/03/2009,0000,11.35000,11.45000,11.15000,11.20000,3181000
12/04/2009,0000,11.35000,11.35000,11.10000,11.15000,3020000
12/07/2009,0000,11.20000,11.35000,11.10000,11.30000,2720000
12/08/2009,0000,11.20000,11.30000,11.10000,11.15000,2915000
12/09/2009,0000,11.10000,11.20000,11.05000,11.20000,2502000
12/11/2009,0000,10.95000,11.10000,10.90000,11.05000,1669000
12/14/2009,0000,11.10000,11.15000,11.00000,11.15000,1762000
12/15/2009,0000,11.20000,11.30000,11.10000,11.20000,1951000
12/16/2009,0000,11.20000,11.20000,10.95000,11.00000,1924000
12/17/2009,0000,11.05000,11.20000,10.95000,11.05000,1883000
12/18/2009,0000,10.95000,11.00000,10.85000,10.90000,1387000
12/21/2009,0000,10.90000,11.15000,10.90000,11.10000,1184000
12/22/2009,0000,11.10000,11.30000,11.10000,11.25000,2853000
12/23/2009,0000,11.25000,11.30000,11.10000,11.20000,2995000
12/25/2009,0000,11.30000,11.35000,11.15000,11.20000,2232000
04/02/2007,0000,17.50000,17.65000,17.05000,17.15000,4270100
04/03/2007,0000,17.00000,17.45000,16.85000,17.15000,7627500
04/04/2007,0000,17.25000,17.25000,16.75000,16.90000,6795000
04/09/2007,0000,16.90000,17.20000,16.80000,17.05000,3630000
04/10/2007,0000,17.20000,17.25000,16.90000,16.90000,2712400
04/11/2007,0000,17.05000,17.35000,16.95000,17.05000,7563100
04/12/2007,0000,17.30000,17.30000,17.05000,17.05000,2601700
04/13/2007,0000,17.05000,17.05000,16.90000,16.90000,1779900
04/16/2007,0000,16.80000,16.95000,16.70000,16.95000,2762700
04/17/2007,0000,17.00000,17.30000,16.90000,17.20000,9334800
04/18/2007,0000,17.20000,17.20000,16.90000,17.00000,4489000
04/19/2007,0000,17.00000,17.05000,16.75000,16.95000,5343000
04/20/2007,0000,16.85000,16.90000,16.60000,16.70000,3700200
04/23/2007,0000,16.80000,16.85000,16.55000,16.55000,2016100
04/24/2007,0000,16.55000,16.80000,16.50000,16.80000,1278500
04/25/2007,0000,16.50000,16.70000,16.10000,16.20000,3407000
04/26/2007,0000,16.20000,16.35000,16.10000,16.10000,2009500
04/27/2007,0000,16.10000,16.30000,16.10000,16.15000,1602300
04/30/2007,0000,16.10000,16.10000,15.05000,15.20000,9514800
05/02/2007,0000,15.10000,15.20000,14.30000,14.65000,4901100
05/03/2007,0000,14.85000,15.65000,14.65000,15.65000,7749800
05/04/2007,0000,15.30000,15.60000,15.00000,15.40000,3429300
05/07/2007,0000,15.50000,15.50000,15.20000,15.50000,1157900
05/08/2007,0000,15.50000,15.60000,15.25000,15.25000,1675000
05/09/2007,0000,15.25000,15.35000,15.15000,15.20000,489700
05/10/2007,0000,15.35000,15.35000,15.00000,15.10000,1859200
05/11/2007,0000,15.05000,15.70000,14.90000,15.50000,2286200
05/14/2007,0000,15.50000,15.60000,15.30000,15.35000,1410700
05/15/2007,0000,15.50000,15.50000,15.30000,15.30000,621900
05/16/2007,0000,15.35000,15.40000,15.25000,15.35000,2130900
05/17/2007,0000,15.25000,15.50000,15.15000,15.15000,896100
05/18/2007,0000,15.15000,15.30000,14.90000,15.10000,1433800
05/21/2007,0000,15.00000,15.35000,15.00000,15.20000,1703000
05/22/2007,0000,15.20000,15.35000,15.10000,15.15000,1840200
05/23/2007,0000,15.20000,15.65000,15.20000,15.40000,2908100
05/24/2007,0000,15.50000,15.55000,15.30000,15.35000,2381100
05/25/2007,0000,15.25000,15.35000,15.05000,15.10000,991900
05/28/2007,0000,15.10000,15.15000,15.05000,15.05000,1026600
05/29/2007,0000,15.05000,15.10000,14.60000,14.95000,4276700
05/30/2007,0000,14.85000,14.90000,14.80000,14.85000,1217400
05/31/2007,0000,14.90000,15.10000,14.80000,14.90000,2215100
06/01/2007,0000,14.90000,15.00000,14.75000,14.90000,2870900
06/04/2007,0000,14.90000,14.95000,14.45000,14.45000,4644200
06/05/2007,0000,14.45000,14.60000,13.55000,13.60000,12499800
06/06/2007,0000,13.80000,14.05000,13.80000,13.90000,4922600
06/07/2007,0000,13.90000,14.30000,13.85000,14.10000,2567800
06/08/2007,0000,13.90000,14.00000,13.75000,13.85000,2334900
06/11/2007,0000,13.80000,13.85000,13.60000,13.80000,1656000
06/12/2007,0000,13.80000,13.95000,13.70000,13.90000,2092100
06/13/2007,0000,13.90000,14.00000,13.75000,13.80000,2117700
06/14/2007,0000,13.85000,14.00000,13.80000,13.95000,4645100
06/15/2007,0000,14.20000,14.55000,14.10000,14.35000,11916700
06/20/2007,0000,14.55000,15.35000,14.55000,15.35000,12811200
06/21/2007,0000,15.80000,15.80000,15.00000,15.00000,18302900
06/22/2007,0000,15.20000,15.25000,15.00000,15.10000,6144100
06/25/2007,0000,15.15000,15.50000,15.10000,15.30000,6111100
06/26/2007,0000,15.50000,15.70000,15.25000,15.30000,6906500
06/27/2007,0000,15.25000,15.25000,15.00000,15.10000,2975800
06/28/2007,0000,15.25000,15.25000,15.05000,15.15000,2397700
06/29/2007,0000,15.30000,15.30000,15.00000,15.00000,4677300
07/02/2007,0000,15.05000,15.40000,15.05000,15.30000,5141500
07/03/2007,0000,15.45000,15.50000,15.30000,15.35000,7858000
07/04/2007,0000,15.45000,15.80000,15.45000,15.60000,7859600
07/05/2007,0000,15.70000,15.70000,15.35000,15.45000,3821600
07/06/2007,0000,15.55000,15.90000,15.45000,15.80000,10534000
07/09/2007,0000,16.00000,16.50000,15.95000,16.40000,12508900
07/10/2007,0000,16.60000,16.70000,15.90000,16.00000,7317000
07/11/2007,0000,16.20000,16.65000,15.95000,16.40000,13234900
07/12/2007,0000,16.70000,17.50000,16.50000,17.50000,37975200
07/13/2007,0000,18.20000,18.25000,17.50000,17.60000,26626700
07/16/2007,0000,18.80000,18.80000,18.30000,18.80000,48011200
07/17/2007,0000,18.90000,18.90000,18.20000,18.65000,17961800
07/18/2007,0000,18.65000,19.10000,18.35000,18.40000,15406300
07/19/2007,0000,18.20000,18.20000,17.80000,17.85000,15190700
07/20/2007,0000,18.00000,18.20000,17.80000,18.20000,6222600
07/23/2007,0000,18.00000,18.10000,17.60000,17.70000,6805700
07/24/2007,0000,17.70000,17.95000,17.40000,17.55000,7184800
07/25/2007,0000,17.50000,17.50000,16.85000,16.95000,12580700
07/26/2007,0000,17.00000,17.50000,16.50000,16.50000,9961700
07/27/2007,0000,16.00000,16.25000,15.35000,15.45000,17148200
07/30/2007,0000,15.30000,15.60000,15.05000,15.20000,8090900
07/31/2007,0000,15.50000,15.70000,15.35000,15.40000,10328400
08/01/2007,0000,15.25000,15.35000,14.75000,14.80000,10041000
08/02/2007,0000,15.00000,15.10000,14.55000,14.80000,5632900
08/03/2007,0000,15.00000,15.20000,14.80000,15.00000,4913500
08/06/2007,0000,14.85000,14.90000,14.75000,14.80000,2510800
08/07/2007,0000,14.95000,15.00000,14.70000,14.80000,3601100
08/08/2007,0000,14.95000,15.15000,14.75000,15.10000,6071500
08/09/2007,0000,15.20000,15.30000,14.80000,15.00000,4424500
08/10/2007,0000,14.05000,14.60000,14.05000,14.40000,4058600
08/13/2007,0000,14.70000,14.75000,14.30000,14.40000,3085700
08/14/2007,0000,14.40000,14.70000,14.25000,14.65000,3464000
08/15/2007,0000,14.50000,14.60000,14.05000,14.10000,2882500
08/16/2007,0000,13.80000,14.10000,13.20000,13.30000,13386800
08/17/2007,0000,13.40000,13.40000,12.60000,12.75000,11638300
08/20/2007,0000,13.20000,13.40000,13.05000,13.40000,5831100
08/21/2007,0000,13.20000,13.30000,13.00000,13.05000,4897800
08/22/2007,0000,13.00000,13.95000,12.90000,13.95000,18425900
08/23/2007,0000,14.30000,14.90000,14.30000,14.90000,19583900
08/24/2007,0000,14.90000,15.00000,14.60000,14.70000,2790000
08/27/2007,0000,14.90000,14.95000,14.45000,14.50000,2511600
08/28/2007,0000,14.50000,14.55000,14.20000,14.40000,3203000
08/29/2007,0000,14.00000,14.30000,14.00000,14.20000,1706400
08/30/2007,0000,14.40000,14.55000,14.35000,14.40000,2230000
08/31/2007,0000,14.40000,14.95000,14.25000,14.75000,4952300
09/03/2007,0000,14.90000,14.95000,14.55000,14.60000,934100
09/04/2007,0000,14.60000,14.60000,14.20000,14.40000,3583700
09/05/2007,0000,14.50000,14.55000,14.25000,14.35000,2049100
09/06/2007,0000,14.30000,14.50000,14.25000,14.45000,1511400
09/07/2007,0000,14.45000,14.55000,14.40000,14.50000,1174400
09/10/2007,0000,13.55000,14.20000,13.55000,13.90000,3916600
09/11/2007,0000,14.00000,14.25000,13.95000,14.00000,2117700
09/12/2007,0000,14.35000,14.50000,14.05000,14.35000,3086500
09/13/2007,0000,14.50000,14.50000,14.15000,14.15000,1162900
09/14/2007,0000,14.20000,14.35000,14.15000,14.30000,2199400
09/17/2007,0000,14.30000,14.30000,14.00000,14.00000,1530400
09/19/2007,0000,14.25000,14.30000,13.90000,14.10000,5480900
09/20/2007,0000,14.10000,14.35000,14.05000,14.10000,2250600
09/21/2007,0000,14.20000,14.25000,13.95000,14.15000,1550200
09/26/2007,0000,14.25000,14.35000,14.15000,14.35000,2700000
09/27/2007,0000,14.50000,14.85000,14.40000,14.80000,4873800
09/28/2007,0000,14.80000,14.80000,14.50000,14.55000,4327100
10/01/2007,0000,14.70000,14.70000,14.40000,14.60000,3729900
10/02/2007,0000,14.75000,15.30000,14.60000,15.05000,17842800
10/03/2007,0000,15.05000,15.30000,14.80000,15.10000,15697000
10/04/2007,0000,15.10000,15.20000,14.90000,15.00000,7388800
10/05/2007,0000,15.10000,15.30000,15.00000,15.20000,5835200
10/08/2007,0000,15.35000,15.40000,15.05000,15.05000,6186300
10/09/2007,0000,15.05000,15.05000,14.60000,14.75000,4635100
10/11/2007,0000,14.85000,15.10000,14.65000,14.80000,4002500
10/12/2007,0000,14.80000,14.90000,14.40000,14.40000,3706800
10/15/2007,0000,14.45000,14.80000,14.40000,14.50000,3503600
10/16/2007,0000,14.45000,14.85000,14.40000,14.85000,2687600
10/17/2007,0000,14.70000,14.75000,14.40000,14.50000,3006400
10/18/2007,0000,14.50000,14.75000,14.20000,14.30000,4522000
10/19/2007,0000,14.30000,14.40000,14.15000,14.30000,999300
10/22/2007,0000,14.00000,14.00000,13.65000,13.80000,4408800
10/23/2007,0000,13.95000,14.00000,13.80000,14.00000,1429700
10/24/2007,0000,14.00000,14.25000,13.75000,13.75000,1679900
10/25/2007,0000,13.90000,13.90000,13.75000,13.90000,1357000
10/26/2007,0000,13.90000,14.00000,13.80000,13.95000,1696400
10/29/2007,0000,14.10000,14.25000,13.95000,14.05000,2942000
10/30/2007,0000,14.10000,14.20000,13.90000,13.95000,1758400
10/31/2007,0000,13.95000,14.25000,13.95000,13.95000,3967800
11/01/2007,0000,14.05000,14.20000,13.70000,13.80000,4496400
11/02/2007,0000,13.45000,13.70000,13.35000,13.40000,3993400
11/05/2007,0000,13.40000,13.50000,12.90000,12.90000,7315300
11/06/2007,0000,13.00000,13.20000,12.70000,12.70000,7301300
11/07/2007,0000,12.80000,13.25000,12.80000,13.10000,5132400
11/08/2007,0000,12.80000,12.80000,12.25000,12.25000,4560800
11/09/2007,0000,12.30000,12.50000,12.20000,12.40000,4589700
11/12/2007,0000,12.25000,12.25000,11.80000,11.85000,5260400
11/13/2007,0000,12.00000,12.10000,11.80000,11.80000,3322700
11/14/2007,0000,12.00000,12.25000,12.00000,12.00000,3624200
11/15/2007,0000,12.00000,12.15000,11.90000,12.00000,1004300
11/16/2007,0000,11.70000,12.00000,11.70000,12.00000,1761700
11/19/2007,0000,12.10000,12.20000,12.00000,12.00000,1454400
11/20/2007,0000,11.90000,11.90000,11.50000,11.90000,2750300
11/21/2007,0000,11.70000,11.95000,11.60000,11.70000,1955000
11/22/2007,0000,11.50000,11.70000,11.40000,11.65000,1959900
11/23/2007,0000,11.75000,11.75000,11.50000,11.50000,886200
11/26/2007,0000,11.55000,11.70000,11.40000,11.65000,2402600
11/27/2007,0000,11.30000,11.40000,10.85000,11.40000,4818500
11/28/2007,0000,11.40000,11.40000,11.00000,11.10000,2999800
11/29/2007,0000,11.25000,11.35000,11.00000,11.10000,3620100
11/30/2007,0000,11.15000,11.45000,11.10000,11.10000,3435900
12/03/2007,0000,11.30000,11.45000,11.20000,11.45000,1342100
12/04/2007,0000,11.40000,11.45000,11.30000,11.40000,1084400
12/05/2007,0000,11.40000,11.40000,11.20000,11.35000,1935100
12/06/2007,0000,11.45000,11.65000,11.35000,11.55000,2416700
12/07/2007,0000,11.65000,11.70000,11.50000,11.60000,3341700
12/10/2007,0000,11.60000,11.70000,11.40000,11.45000,2641300
12/11/2007,0000,11.45000,11.60000,11.45000,11.50000,1089400
12/12/2007,0000,11.30000,11.45000,11.25000,11.25000,1518000
12/13/2007,0000,11.25000,11.35000,11.00000,11.00000,2310900
12/14/2007,0000,11.00000,11.00000,10.25000,10.45000,4898600
12/17/2007,0000,10.25000,10.50000,10.00000,10.00000,5586600
12/18/2007,0000,9.82000,9.85000,9.62000,9.65000,8897800
12/19/2007,0000,9.67000,10.05000,9.67000,9.90000,5262900
12/20/2007,0000,9.90000,10.00000,9.80000,9.80000,2712400
12/21/2007,0000,9.80000,9.97000,9.73000,9.84000,3326900
12/24/2007,0000,9.97000,10.15000,9.91000,10.15000,2680100
12/25/2007,0000,10.20000,10.25000,10.10000,10.15000,981200
12/26/2007,0000,10.10000,10.10000,9.95000,10.05000,2103600
12/27/2007,0000,10.05000,10.30000,10.05000,10.15000,5025800
12/28/2007,0000,10.15000,10.40000,10.10000,10.35000,3008000
12/31/2007,0000,10.45000,10.50000,10.35000,10.45000,2087900
01/02/2008,0000,10.35000,10.65000,10.30000,10.40000,1879000
01/03/2008,0000,10.25000,10.30000,10.10000,10.25000,3676200
01/04/2008,0000,10.35000,10.95000,10.30000,10.95000,6407600
01/07/2008,0000,10.70000,11.25000,10.60000,10.75000,7706800
01/08/2008,0000,11.00000,11.30000,10.80000,10.85000,6984100
01/09/2008,0000,10.70000,10.80000,10.50000,10.75000,2434800
01/10/2008,0000,10.80000,11.00000,10.60000,10.70000,2552100
01/11/2008,0000,10.75000,10.90000,10.60000,10.65000,1898800
01/14/2008,0000,11.00000,11.30000,10.80000,11.30000,9113400
01/15/2008,0000,11.50000,12.05000,11.45000,12.05000,9100200
01/16/2008,0000,12.60000,12.85000,12.25000,12.50000,33516800
01/17/2008,0000,12.50000,12.55000,11.80000,12.05000,18811600
01/18/2008,0000,11.60000,12.30000,11.55000,12.00000,14985900
01/21/2008,0000,12.10000,12.50000,11.60000,11.60000,14638200
01/22/2008,0000,10.80000,11.00000,10.80000,10.80000,8351100
01/23/2008,0000,10.95000,11.00000,10.05000,10.05000,12289200
01/24/2008,0000,10.35000,10.50000,10.00000,10.20000,12503100
01/25/2008,0000,10.30000,10.35000,10.10000,10.20000,6751200
01/28/2008,0000,10.15000,10.25000,9.90000,9.90000,5838500
01/29/2008,0000,10.05000,10.15000,9.92000,10.00000,5475100
01/30/2008,0000,10.00000,10.05000,9.85000,9.90000,4543500
01/31/2008,0000,9.90000,9.93000,9.65000,9.88000,3630800
02/01/2008,0000,10.00000,10.15000,9.90000,10.00000,4968000
02/12/2008,0000,9.90000,10.00000,9.81000,9.82000,1915300
02/13/2008,0000,9.95000,10.05000,9.83000,9.85000,3419400
02/14/2008,0000,9.98000,10.00000,9.92000,10.00000,6829700
02/15/2008,0000,9.80000,9.89000,9.72000,9.80000,5770800
02/18/2008,0000,9.72000,9.72000,9.13000,9.41000,10518300
02/19/2008,0000,9.30000,9.62000,9.30000,9.57000,5167900
02/20/2008,0000,9.55000,9.55000,9.35000,9.36000,2871800
02/21/2008,0000,9.48000,9.53000,9.43000,9.50000,3265700
02/22/2008,0000,9.48000,9.61000,9.46000,9.55000,5269500
02/25/2008,0000,9.65000,10.20000,9.60000,10.20000,9656100
02/26/2008,0000,10.40000,10.80000,10.05000,10.35000,16310700
02/27/2008,0000,10.55000,10.70000,10.40000,10.50000,7868700
02/29/2008,0000,10.50000,10.70000,10.35000,10.65000,5973200
03/03/2008,0000,10.40000,10.50000,10.30000,10.40000,4802800
03/04/2008,0000,10.60000,11.10000,10.45000,11.10000,15815900
03/05/2008,0000,11.05000,11.30000,10.85000,10.95000,10036000
03/06/2008,0000,11.10000,11.60000,11.10000,11.20000,13423200
03/07/2008,0000,11.00000,11.20000,10.90000,10.95000,5537100
03/10/2008,0000,11.00000,11.00000,10.35000,10.35000,6477000
03/11/2008,0000,10.20000,10.60000,10.15000,10.60000,2999800
03/12/2008,0000,10.95000,10.95000,10.60000,10.60000,5258700
03/13/2008,0000,10.65000,10.70000,10.35000,10.35000,3406100
03/14/2008,0000,10.50000,10.60000,10.20000,10.25000,3793500
03/17/2008,0000,10.15000,10.25000,10.00000,10.10000,3308700
03/18/2008,0000,10.25000,10.30000,10.10000,10.30000,2503400
03/19/2008,0000,10.50000,10.60000,10.40000,10.45000,3489600
03/20/2008,0000,10.60000,11.15000,10.45000,11.15000,10514200
03/21/2008,0000,11.50000,11.55000,11.20000,11.35000,17128400
03/24/2008,0000,12.10000,12.10000,11.75000,12.10000,26991800
03/25/2008,0000,12.20000,12.50000,11.85000,12.20000,21515000
03/26/2008,0000,12.15000,12.80000,12.15000,12.50000,17927900
03/27/2008,0000,12.50000,12.50000,12.10000,12.15000,10856200
03/28/2008,0000,12.20000,12.45000,12.20000,12.40000,6897400
03/31/2008,0000,12.40000,12.50000,12.00000,12.00000,8336200
04/01/2008,0000,12.20000,12.45000,12.00000,12.10000,10064900
04/02/2008,0000,12.40000,12.45000,12.20000,12.30000,5607300
04/03/2008,0000,12.40000,12.40000,12.00000,12.15000,4444400
04/07/2008,0000,12.20000,12.35000,12.10000,12.20000,5153000
04/08/2008,0000,12.20000,12.30000,11.95000,12.00000,7168300
04/09/2008,0000,12.10000,12.30000,12.00000,12.00000,6807400
04/10/2008,0000,12.05000,12.30000,12.05000,12.20000,5525500
04/11/2008,0000,12.20000,12.55000,12.10000,12.40000,12971400
04/14/2008,0000,12.45000,12.80000,12.15000,12.80000,18833100
04/15/2008,0000,13.00000,13.15000,12.75000,13.10000,13749400
04/16/2008,0000,13.20000,13.75000,13.10000,13.55000,16897900
04/17/2008,0000,13.80000,13.80000,13.20000,13.30000,10186300
04/18/2008,0000,13.30000,13.60000,13.10000,13.30000,8521200
04/21/2008,0000,13.40000,13.45000,13.00000,13.00000,8240400
04/22/2008,0000,13.05000,13.10000,12.90000,13.10000,4017300
04/23/2008,0000,13.10000,13.40000,12.90000,13.10000,16133900
04/24/2008,0000,13.40000,13.60000,13.00000,13.00000,30668900
04/25/2008,0000,13.10000,13.20000,12.70000,12.75000,7418600
04/28/2008,0000,12.90000,13.05000,12.75000,12.80000,6266400
04/29/2008,0000,12.90000,12.95000,12.65000,12.65000,4137900
04/30/2008,0000,12.65000,12.90000,12.60000,12.85000,4095000
05/02/2008,0000,13.00000,13.00000,12.65000,12.70000,4640100
05/05/2008,0000,12.80000,12.80000,12.30000,12.35000,5871600
05/06/2008,0000,12.45000,12.60000,12.35000,12.45000,4298200
05/07/2008,0000,12.65000,12.80000,12.50000,12.70000,3063400
05/08/2008,0000,12.75000,13.10000,12.60000,12.90000,5688200
05/09/2008,0000,12.90000,12.90000,12.55000,12.60000,2642100
05/12/2008,0000,12.50000,12.60000,12.20000,12.60000,1969000
05/13/2008,0000,12.50000,12.75000,12.40000,12.65000,3051000
05/14/2008,0000,12.65000,12.65000,12.40000,12.40000,2709000
05/15/2008,0000,12.45000,12.80000,12.45000,12.60000,5912100
05/16/2008,0000,12.75000,12.75000,12.50000,12.50000,8767300
05/19/2008,0000,12.55000,12.75000,12.55000,12.75000,2300200
05/20/2008,0000,12.75000,12.80000,12.35000,12.35000,3485400
05/21/2008,0000,12.40000,12.45000,12.10000,12.20000,2450500
05/22/2008,0000,12.00000,12.15000,11.70000,12.10000,4427000
05/23/2008,0000,12.10000,12.20000,11.85000,11.85000,2630600
05/26/2008,0000,11.80000,11.85000,11.30000,11.40000,4843300
05/27/2008,0000,11.50000,11.55000,11.35000,11.40000,3252500
05/28/2008,0000,11.40000,11.55000,11.30000,11.30000,2409200
05/29/2008,0000,11.40000,11.50000,11.30000,11.30000,1342900
05/30/2008,0000,11.40000,11.55000,11.20000,11.45000,2494300
06/02/2008,0000,11.40000,11.75000,11.35000,11.75000,3101400
06/03/2008,0000,11.65000,11.65000,11.45000,11.50000,2348900
06/04/2008,0000,11.50000,11.55000,11.40000,11.45000,2126800
06/05/2008,0000,11.50000,11.60000,11.20000,11.50000,2780100
06/06/2008,0000,11.70000,11.70000,11.45000,11.45000,2065600
06/09/2008,0000,11.00000,11.30000,11.00000,11.15000,2218400
06/10/2008,0000,11.15000,11.25000,10.65000,10.70000,4329500
06/11/2008,0000,10.70000,10.90000,10.60000,10.60000,2714800
06/12/2008,0000,10.35000,10.60000,10.30000,10.35000,4681400
06/13/2008,0000,10.45000,10.55000,10.35000,10.50000,3353300
06/16/2008,0000,10.60000,10.60000,10.15000,10.15000,2654500
06/17/2008,0000,10.20000,10.30000,10.15000,10.30000,3539900
06/18/2008,0000,10.15000,10.40000,10.15000,10.30000,4332000
06/19/2008,0000,10.15000,10.20000,10.05000,10.05000,3795200
06/20/2008,0000,10.10000,10.10000,9.98000,9.98000,4375800
06/23/2008,0000,9.95000,10.10000,9.92000,9.98000,4386500
06/24/2008,0000,10.00000,10.15000,9.91000,9.92000,5234800
06/25/2008,0000,10.00000,10.40000,9.95000,10.10000,4564900
06/26/2008,0000,10.25000,10.45000,10.10000,10.35000,7715100
06/27/2008,0000,9.92000,10.10000,9.90000,10.05000,6484400
06/30/2008,0000,10.05000,10.25000,9.99000,9.99000,3821600
07/01/2008,0000,10.00000,10.10000,9.97000,9.97000,2173800
07/02/2008,0000,9.97000,10.10000,9.52000,9.70000,4713600
07/03/2008,0000,9.36000,9.80000,9.35000,9.75000,3727400
07/04/2008,0000,9.80000,10.00000,9.70000,9.75000,1409800
07/07/2008,0000,9.80000,9.94000,9.65000,9.75000,2068100
07/08/2008,0000,9.80000,9.80000,9.20000,9.25000,2486000
07/09/2008,0000,9.49000,9.50000,9.23000,9.23000,1883900
07/10/2008,0000,9.10000,9.35000,9.10000,9.22000,2415800
07/11/2008,0000,9.24000,9.44000,9.18000,9.44000,1638600
07/14/2008,0000,9.44000,9.44000,9.11000,9.11000,1945000
07/15/2008,0000,9.00000,9.00000,8.48000,8.49000,8366800
07/16/2008,0000,8.50000,8.61000,8.30000,8.35000,3166600
07/17/2008,0000,8.58000,8.76000,8.58000,8.72000,2828800
07/18/2008,0000,8.90000,8.90000,8.11000,8.11000,5637000
07/21/2008,0000,8.33000,8.60000,8.33000,8.60000,3776200
07/22/2008,0000,8.54000,8.69000,8.49000,8.69000,2254800
07/23/2008,0000,8.80000,9.29000,8.80000,9.29000,7921600
07/24/2008,0000,9.40000,9.43000,9.13000,9.35000,3691900
07/25/2008,0000,9.02000,9.17000,9.02000,9.15000,2659500
07/29/2008,0000,8.88000,8.88000,8.52000,8.65000,2284500
07/30/2008,0000,8.84000,8.86000,8.65000,8.65000,1747600
07/31/2008,0000,8.75000,8.88000,8.63000,8.64000,1990500
08/01/2008,0000,8.40000,8.70000,8.40000,8.70000,1484200
08/04/2008,0000,8.60000,8.72000,8.60000,8.63000,1076200
08/05/2008,0000,8.64000,8.66000,8.44000,8.46000,1288400
08/06/2008,0000,8.56000,8.72000,8.56000,8.68000,1353700
08/07/2008,0000,8.68000,8.76000,8.60000,8.60000,1487500
08/08/2008,0000,8.58000,9.18000,8.54000,8.85000,2600800
08/11/2008,0000,9.15000,9.15000,8.88000,8.88000,1025800
08/12/2008,0000,8.93000,8.93000,8.66000,8.66000,1969800
08/13/2008,0000,8.68000,8.78000,8.52000,8.60000,1428800
08/14/2008,0000,8.58000,8.80000,8.53000,8.77000,1553600
08/15/2008,0000,8.77000,8.97000,8.60000,8.67000,2287800
08/18/2008,0000,8.57000,8.59000,8.08000,8.12000,4712800
08/19/2008,0000,8.01000,8.02000,7.91000,8.00000,5689100
08/20/2008,0000,8.00000,8.18000,7.92000,8.18000,2346500
08/21/2008,0000,8.05000,8.16000,8.02000,8.12000,963800
08/22/2008,0000,8.18000,8.24000,8.05000,8.06000,825100
08/25/2008,0000,8.10000,8.30000,8.10000,8.21000,1075300
08/26/2008,0000,8.10000,8.18000,8.08000,8.11000,519500
08/27/2008,0000,7.99000,8.04000,7.65000,8.00000,4478200
08/28/2008,0000,8.00000,8.05000,7.95000,7.99000,2203600
08/29/2008,0000,8.08000,8.19000,8.01000,8.06000,1338000
09/01/2008,0000,8.10000,8.18000,7.90000,7.92000,824200
09/02/2008,0000,7.90000,8.00000,7.80000,7.84000,749100
09/03/2008,0000,7.84000,7.94000,7.67000,7.71000,1993000
09/04/2008,0000,7.69000,7.69000,7.18000,7.18000,4106500
09/05/2008,0000,6.90000,7.01000,6.80000,6.99000,3581200
09/08/2008,0000,7.25000,7.47000,7.25000,7.47000,2027600
09/09/2008,0000,7.63000,7.64000,7.37000,7.48000,2985700
09/10/2008,0000,7.46000,7.99000,7.41000,7.83000,2571900
09/11/2008,0000,7.83000,7.83000,7.29000,7.30000,3101400
09/12/2008,0000,7.30000,7.44000,7.13000,7.40000,858100
09/15/2008,0000,7.35000,7.35000,6.89000,6.89000,3606800
09/16/2008,0000,6.41000,6.48000,6.41000,6.41000,2510800
09/17/2008,0000,6.20000,6.53000,5.97000,5.97000,5796400
09/18/2008,0000,5.56000,5.56000,5.56000,5.56000,1684100
09/19/2008,0000,5.26000,5.85000,5.26000,5.80000,12252000
09/22/2008,0000,6.00000,6.20000,5.88000,6.20000,4921700
09/23/2008,0000,6.10000,6.28000,6.00000,6.28000,2734700
09/24/2008,0000,6.21000,6.39000,6.10000,6.29000,2908100
09/25/2008,0000,6.20000,6.45000,6.15000,6.37000,2814800
09/26/2008,0000,6.47000,6.47000,6.15000,6.25000,2530600
09/30/2008,0000,5.82000,6.15000,5.82000,6.15000,5200100
10/01/2008,0000,6.18000,6.28000,6.15000,6.20000,1880600
10/02/2008,0000,6.20000,6.50000,6.20000,6.26000,1203400
10/03/2008,0000,6.20000,6.30000,6.02000,6.30000,1919400
10/06/2008,0000,6.16000,6.35000,6.04000,6.35000,4046200
10/07/2008,0000,6.10000,6.15000,6.03000,6.15000,1553600
10/08/2008,0000,5.85000,6.00000,5.72000,5.75000,2036700
10/09/2008,0000,5.50000,5.79000,5.35000,5.50000,3493700
10/13/2008,0000,5.31000,5.35000,5.31000,5.35000,2203600
10/14/2008,0000,5.60000,5.71000,5.51000,5.70000,3838100
10/15/2008,0000,5.61000,5.61000,5.51000,5.60000,1281800
10/16/2008,0000,5.41000,5.41000,5.41000,5.41000,116400
10/17/2008,0000,5.23000,5.30000,5.23000,5.27000,4835000
10/20/2008,0000,5.09000,5.12000,5.09000,5.09000,2183700
10/21/2008,0000,5.27000,5.27000,4.92000,5.08000,2905600
10/22/2008,0000,4.91000,5.03000,4.91000,4.99000,3198800
10/23/2008,0000,4.82000,4.82000,4.82000,4.82000,342700
10/24/2008,0000,4.66000,4.66000,4.66000,4.66000,890300
10/27/2008,0000,4.34000,4.34000,4.34000,4.34000,545900
10/28/2008,0000,4.04000,4.35000,4.04000,4.35000,6591800
10/29/2008,0000,4.55000,4.65000,4.20000,4.40000,2735500
10/30/2008,0000,4.35000,4.70000,4.25000,4.70000,2007000
10/31/2008,0000,4.70000,5.02000,4.62000,5.02000,4326200
11/03/2008,0000,5.02000,5.37000,4.96000,5.37000,18352400
11/04/2008,0000,5.37000,5.39000,5.00000,5.05000,13972400
11/05/2008,0000,5.25000,5.34000,5.07000,5.08000,4803600
11/06/2008,0000,4.73000,4.80000,4.73000,4.79000,4462500
11/07/2008,0000,4.46000,4.89000,4.46000,4.85000,2656200
11/10/2008,0000,4.80000,4.90000,4.70000,4.87000,1670800
11/11/2008,0000,4.62000,4.76000,4.62000,4.75000,1578300
11/12/2008,0000,4.62000,4.73000,4.58000,4.58000,1476700
11/13/2008,0000,4.41000,4.49000,4.26000,4.32000,2346500
11/14/2008,0000,4.39000,4.48000,4.12000,4.35000,1713800
11/17/2008,0000,4.29000,4.34000,4.15000,4.28000,1360300
11/18/2008,0000,4.26000,4.31000,4.08000,4.24000,1799700
11/19/2008,0000,4.28000,4.48000,4.20000,4.36000,2272900
11/20/2008,0000,4.12000,4.35000,4.12000,4.19000,2688400
11/21/2008,0000,3.92000,4.45000,3.92000,4.45000,4060300
11/24/2008,0000,4.44000,4.60000,4.36000,4.60000,2282900
11/25/2008,0000,4.78000,4.79000,4.61000,4.76000,2815600
11/26/2008,0000,4.73000,4.95000,4.55000,4.95000,2329100
11/27/2008,0000,4.98000,5.29000,4.98000,5.28000,4392300
11/28/2008,0000,5.21000,5.45000,5.20000,5.39000,13631300
12/01/2008,0000,5.20000,5.65000,5.20000,5.50000,4324600
12/02/2008,0000,5.13000,5.39000,5.12000,5.39000,3299600
12/03/2008,0000,5.45000,5.52000,5.20000,5.36000,6862700
12/04/2008,0000,5.45000,5.50000,5.29000,5.36000,4859800
12/05/2008,0000,5.36000,5.42000,5.30000,5.36000,1639400
12/08/2008,0000,5.37000,5.71000,5.37000,5.71000,3734000
12/09/2008,0000,5.78000,5.89000,5.59000,5.67000,6391100
12/10/2008,0000,5.60000,5.78000,5.58000,5.78000,3592800
12/11/2008,0000,5.76000,5.76000,5.50000,5.61000,2656200
12/12/2008,0000,5.57000,5.66000,5.22000,5.47000,2252300
12/15/2008,0000,5.50000,5.65000,5.46000,5.58000,3862900
12/16/2008,0000,5.51000,5.60000,5.50000,5.55000,1477600
12/17/2008,0000,5.68000,5.71000,5.49000,5.54000,2458800
12/18/2008,0000,5.54000,5.58000,5.31000,5.54000,1696400
12/19/2008,0000,5.50000,5.74000,5.49000,5.66000,3463100
12/22/2008,0000,5.80000,5.86000,5.51000,5.60000,1874800
12/23/2008,0000,5.53000,5.64000,5.30000,5.45000,1653500
12/24/2008,0000,5.45000,5.45000,5.34000,5.43000,1353700
12/25/2008,0000,5.40000,5.43000,5.30000,5.40000,1175300
12/26/2008,0000,5.37000,5.41000,5.32000,5.39000,1323900
12/29/2008,0000,5.33000,5.42000,5.33000,5.42000,1323900
12/30/2008,0000,5.45000,5.70000,5.43000,5.70000,2408400
12/31/2008,0000,5.69000,5.70000,5.57000,5.70000,1270300
01/05/2009,0000,5.84000,5.84000,5.60000,5.67000,1594800
01/06/2009,0000,5.68000,5.75000,5.53000,5.60000,2924600
01/07/2009,0000,5.65000,5.70000,5.60000,5.69000,3289700
01/08/2009,0000,5.60000,5.60000,5.32000,5.32000,1302500
01/09/2009,0000,5.30000,5.34000,5.21000,5.24000,1115800
01/12/2009,0000,5.30000,5.30000,5.09000,5.10000,1028300
01/13/2009,0000,5.10000,5.18000,5.04000,5.11000,817600
01/14/2009,0000,5.15000,5.28000,5.14000,5.20000,1011700
01/15/2009,0000,5.15000,5.15000,4.92000,5.00000,1207500
01/16/2009,0000,5.05000,5.05000,5.02000,5.02000,490600
01/19/2009,0000,5.05000,5.16000,5.00000,5.01000,823400
01/20/2009,0000,5.01000,5.01000,4.90000,4.94000,424500
01/21/2009,0000,4.80000,5.02000,4.80000,5.02000,1206700
02/02/2009,0000,5.00000,5.02000,4.90000,5.01000,554200
02/03/2009,0000,5.00000,5.12000,4.95000,5.03000,1013400
02/04/2009,0000,5.04000,5.12000,5.01000,5.04000,1030700
02/05/2009,0000,5.04000,5.06000,4.98000,4.98000,421200
02/06/2009,0000,4.98000,5.08000,4.98000,5.01000,745800
02/09/2009,0000,5.05000,5.10000,4.95000,4.95000,872100
02/10/2009,0000,4.95000,5.05000,4.91000,5.02000,603700
02/11/2009,0000,4.91000,5.00000,4.85000,5.00000,843200
02/12/2009,0000,5.00000,5.09000,4.92000,4.93000,993600
02/13/2009,0000,4.96000,5.02000,4.93000,5.00000,834200
02/16/2009,0000,4.91000,4.95000,4.85000,4.85000,937400
02/17/2009,0000,4.84000,4.87000,4.74000,4.79000,711100
02/18/2009,0000,4.67000,4.82000,4.65000,4.76000,549200
02/19/2009,0000,4.69000,4.84000,4.64000,4.80000,884500
02/20/2009,0000,4.79000,4.84000,4.66000,4.67000,496300
02/23/2009,0000,4.61000,4.62000,4.55000,4.55000,621900
02/24/2009,0000,4.55000,4.60000,4.50000,4.56000,479000
02/25/2009,0000,4.61000,4.79000,4.60000,4.69000,1159600
02/26/2009,0000,4.69000,4.77000,4.68000,4.75000,688000
02/27/2009,0000,4.71000,4.84000,4.71000,4.76000,510400
03/02/2009,0000,4.71000,4.71000,4.50000,4.55000,760600
03/03/2009,0000,4.31000,4.43000,4.31000,4.37000,1324800
03/04/2009,0000,4.35000,4.54000,4.34000,4.50000,1319800
03/05/2009,0000,4.60000,4.65000,4.57000,4.61000,1231400
03/06/2009,0000,4.55000,4.57000,4.48000,4.48000,465000
03/09/2009,0000,4.49000,4.55000,4.42000,4.48000,461700
03/10/2009,0000,4.51000,4.58000,4.51000,4.54000,710300
03/11/2009,0000,4.66000,4.78000,4.65000,4.75000,1324800
03/12/2009,0000,4.78000,4.78000,4.66000,4.68000,724300
03/13/2009,0000,4.78000,4.83000,4.71000,4.80000,1618000
03/16/2009,0000,4.96000,4.99000,4.83000,4.93000,2573600
03/17/2009,0000,5.01000,5.08000,4.97000,5.01000,2482700
03/18/2009,0000,5.09000,5.12000,5.00000,5.10000,2818900
03/19/2009,0000,5.13000,5.32000,5.13000,5.25000,3171600
03/20/2009,0000,5.18000,5.19000,5.03000,5.09000,1301600
03/23/2009,0000,5.09000,5.16000,5.05000,5.16000,1034000
03/24/2009,0000,5.32000,5.38000,5.28000,5.30000,2178800
03/25/2009,0000,5.26000,5.35000,5.16000,5.21000,2588500
03/26/2009,0000,5.21000,5.36000,5.12000,5.31000,5397500
03/27/2009,0000,5.44000,5.68000,5.38000,5.68000,30280700
03/30/2009,0000,5.80000,5.84000,5.40000,5.40000,16390000
03/31/2009,0000,5.45000,5.77000,5.45000,5.77000,15522700
04/01/2009,0000,5.80000,6.05000,5.78000,6.02000,17211800
04/02/2009,0000,6.23000,6.28000,6.06000,6.19000,12714500
04/03/2009,0000,6.19000,6.19000,5.90000,6.04000,13960100
04/06/2009,0000,6.04000,6.18000,5.80000,5.99000,8509700
04/07/2009,0000,5.90000,6.00000,5.81000,5.96000,3971100
04/08/2009,0000,5.81000,5.96000,5.55000,5.62000,9172900
04/09/2009,0000,5.70000,5.93000,5.66000,5.90000,10420100
04/10/2009,0000,6.05000,6.15000,5.92000,5.97000,10553000
04/13/2009,0000,6.00000,6.20000,5.98000,6.05000,11513600
04/14/2009,0000,6.20000,6.39000,6.08000,6.30000,15150200
04/15/2009,0000,6.35000,6.38000,6.15000,6.17000,8868900
04/16/2009,0000,6.37000,6.60000,6.37000,6.60000,19774700
04/17/2009,0000,7.06000,7.06000,6.50000,7.06000,33907400
04/20/2009,0000,7.53000,7.53000,7.00000,7.00000,22910800
04/21/2009,0000,6.75000,7.10000,6.65000,7.07000,12408900
04/22/2009,0000,7.19000,7.30000,6.95000,6.95000,9794800
04/23/2009,0000,6.96000,7.00000,6.66000,6.66000,7089000
04/24/2009,0000,6.75000,7.07000,6.61000,6.70000,9639500
04/27/2009,0000,6.88000,6.90000,6.24000,6.25000,7656500
04/28/2009,0000,6.16000,6.39000,6.01000,6.01000,7179100
04/29/2009,0000,6.01000,6.12000,5.87000,6.11000,5849300
04/30/2009,0000,6.53000,6.53000,6.53000,6.53000,2378700
05/04/2009,0000,6.98000,6.98000,6.98000,6.98000,1532100
05/05/2009,0000,7.46000,7.46000,7.31000,7.46000,50495700
05/06/2009,0000,7.53000,7.98000,7.37000,7.98000,41584600
05/07/2009,0000,8.38000,8.53000,8.15000,8.53000,40662000
05/08/2009,0000,8.53000,8.53000,8.10000,8.13000,15540100
05/11/2009,0000,8.12000,8.52000,7.99000,8.32000,16855800
05/12/2009,0000,8.23000,8.23000,7.75000,7.75000,9834500
05/13/2009,0000,7.75000,7.99000,7.75000,7.90000,6109500
05/14/2009,0000,7.70000,7.70000,7.50000,7.56000,5578400
05/15/2009,0000,7.69000,8.03000,7.51000,7.99000,15043700
05/18/2009,0000,8.13000,8.52000,7.96000,8.50000,15982000
05/19/2009,0000,8.90000,9.09000,8.90000,9.09000,24388400
05/20/2009,0000,9.28000,9.50000,8.93000,9.11000,23252700
05/21/2009,0000,9.11000,9.18000,8.64000,8.86000,13030900
05/22/2009,0000,8.60000,9.08000,8.56000,9.00000,12058700
05/25/2009,0000,9.00000,9.50000,9.00000,9.50000,21127600
05/26/2009,0000,9.48000,9.57000,8.90000,8.90000,12163600
05/27/2009,0000,9.00000,9.45000,8.92000,9.39000,18006400
06/01/2009,0000,10.00000,10.00000,10.00000,10.00000,11299700
06/02/2009,0000,10.30000,10.60000,9.50000,9.89000,23316300
06/03/2009,0000,9.89000,9.89000,9.41000,9.45000,7524300
06/04/2009,0000,9.30000,9.55000,9.11000,9.14000,6708300
06/05/2009,0000,9.24000,9.30000,8.90000,9.06000,5617200
06/08/2009,0000,9.38000,9.40000,8.80000,8.81000,5954200
06/09/2009,0000,8.81000,8.87000,8.20000,8.20000,7685400
06/10/2009,0000,8.20000,8.30000,7.81000,8.18000,5759300
06/11/2009,0000,8.29000,8.30000,7.90000,8.20000,4123100
06/12/2009,0000,8.20000,8.35000,8.07000,8.15000,3683700
06/15/2009,0000,8.00000,8.01000,7.58000,7.64000,5074500
06/16/2009,0000,7.40000,7.68000,7.40000,7.57000,2874200
06/17/2009,0000,7.70000,8.09000,7.60000,8.09000,3909100
06/18/2009,0000,8.09000,8.28000,7.68000,7.82000,4279200
06/19/2009,0000,7.90000,8.09000,7.85000,8.02000,2959300
06/22/2009,0000,8.09000,8.28000,8.00000,8.16000,2974200
06/23/2009,0000,8.00000,8.12000,7.92000,8.00000,2047500
06/24/2009,0000,8.00000,8.56000,7.93000,8.48000,6476200
06/25/2009,0000,8.45000,8.70000,8.39000,8.44000,4844100
06/26/2009,0000,8.53000,8.54000,8.37000,8.38000,3142700
06/29/2009,0000,8.42000,8.60000,8.29000,8.29000,2855200
06/30/2009,0000,8.39000,8.59000,8.30000,8.38000,4099100
07/01/2009,0000,8.38000,8.51000,8.23000,8.50000,3705100
07/02/2009,0000,8.50000,8.55000,8.32000,8.40000,4325400
07/03/2009,0000,8.40000,8.54000,8.37000,8.46000,2605000
07/06/2009,0000,8.52000,8.54000,8.31000,8.41000,2701600
07/07/2009,0000,8.45000,8.69000,8.40000,8.53000,4733400
07/08/2009,0000,8.44000,8.45000,8.27000,8.34000,2639700
07/09/2009,0000,8.37000,8.67000,8.37000,8.53000,4669800
07/10/2009,0000,8.55000,8.57000,8.40000,8.43000,1494900
07/13/2009,0000,8.33000,8.40000,7.84000,7.84000,5926100
07/14/2009,0000,7.84000,7.89000,7.67000,7.74000,4401400
07/15/2009,0000,7.89000,7.89000,7.52000,7.72000,5900500
07/16/2009,0000,7.86000,8.26000,7.85000,8.26000,9720500
07/17/2009,0000,8.26000,8.26000,8.02000,8.12000,4269300
07/20/2009,0000,8.13000,8.20000,8.06000,8.12000,7024600
07/21/2009,0000,8.20000,8.20000,8.03000,8.05000,5230700
07/22/2009,0000,8.10000,8.25000,8.10000,8.11000,3378100
07/23/2009,0000,8.06000,8.18000,8.00000,8.08000,2002000
07/24/2009,0000,8.18000,8.18000,8.01000,8.01000,2897400
07/27/2009,0000,8.05000,8.12000,8.01000,8.08000,1618800
07/28/2009,0000,8.10000,8.19000,8.10000,8.12000,2681800
07/29/2009,0000,8.14000,8.18000,8.03000,8.07000,2044200
07/30/2009,0000,8.04000,8.07000,7.89000,7.92000,3196400
07/31/2009,0000,7.92000,8.07000,7.92000,8.00000,3127800
08/03/2009,0000,8.00000,8.14000,8.00000,8.09000,2753600
08/04/2009,0000,8.15000,8.19000,8.05000,8.07000,3668800
08/05/2009,0000,8.15000,8.15000,7.84000,7.90000,4283300
08/06/2009,0000,8.00000,8.01000,7.90000,8.00000,2171400
08/10/2009,0000,7.90000,7.98000,7.89000,7.90000,2138300
08/11/2009,0000,7.95000,7.96000,7.76000,7.84000,1702200
08/12/2009,0000,7.80000,7.83000,7.72000,7.73000,1664200
08/13/2009,0000,7.76000,7.96000,7.73000,7.90000,2735500
08/14/2009,0000,7.94000,7.94000,7.71000,7.75000,3261600
08/17/2009,0000,7.68000,7.70000,7.54000,7.54000,3419400
08/18/2009,0000,7.45000,7.51000,7.15000,7.23000,3943800
08/19/2009,0000,7.25000,7.30000,7.13000,7.16000,2382000
08/20/2009,0000,7.13000,7.15000,6.92000,6.99000,3181500
08/21/2009,0000,7.00000,7.09000,6.90000,6.91000,2790000
08/24/2009,0000,6.96000,7.10000,6.90000,7.10000,6415000
09/11/2009,0000,9.19000,9.19000,9.19000,9.19000,3729000
09/14/2009,0000,9.59000,9.66000,9.32000,9.38000,15011000
09/15/2009,0000,9.44000,9.47000,9.27000,9.42000,3162000
09/16/2009,0000,9.52000,9.53000,9.42000,9.52000,3709000
09/17/2009,0000,9.59000,9.60000,9.40000,9.42000,3837000
09/18/2009,0000,9.40000,9.59000,9.36000,9.59000,4373000
09/21/2009,0000,9.59000,9.63000,9.49000,9.51000,3303000
09/22/2009,0000,9.51000,9.62000,9.45000,9.46000,3512000
09/23/2009,0000,9.46000,9.50000,9.31000,9.34000,3587000
09/24/2009,0000,9.32000,9.39000,9.25000,9.35000,2631000
09/25/2009,0000,9.30000,9.55000,9.30000,9.50000,4893000
09/28/2009,0000,9.51000,9.58000,9.45000,9.53000,2895000
09/29/2009,0000,9.55000,9.63000,9.41000,9.50000,4352000
09/30/2009,0000,9.52000,9.53000,9.45000,9.50000,3159000
10/01/2009,0000,9.63000,9.76000,9.58000,9.59000,7051000
10/02/2009,0000,9.50000,9.55000,9.47000,9.50000,2600000
10/05/2009,0000,9.50000,9.55000,9.41000,9.42000,2292000
10/06/2009,0000,9.50000,9.58000,9.44000,9.53000,2300000
10/07/2009,0000,9.60000,10.15000,9.54000,10.15000,15329000
10/08/2009,0000,10.30000,10.75000,10.25000,10.45000,23860000
10/09/2009,0000,10.70000,10.85000,10.60000,10.70000,12890000
10/12/2009,0000,10.70000,11.40000,10.45000,11.35000,17682000
10/13/2009,0000,11.35000,11.90000,11.00000,11.60000,15290000
10/14/2009,0000,11.60000,11.80000,11.30000,11.35000,8210000
10/15/2009,0000,12.00000,12.05000,11.65000,11.85000,19020000
10/16/2009,0000,11.90000,12.10000,11.75000,11.90000,7312000
10/19/2009,0000,11.70000,11.90000,11.60000,11.80000,3708000
10/20/2009,0000,11.90000,11.95000,11.45000,11.50000,5781000
10/21/2009,0000,11.40000,11.50000,11.00000,11.30000,6233000
10/22/2009,0000,11.15000,11.30000,10.90000,10.95000,5768000
10/23/2009,0000,11.00000,11.65000,11.00000,11.50000,8025000
10/26/2009,0000,11.80000,12.05000,11.75000,11.85000,14081000
10/27/2009,0000,11.70000,11.75000,11.45000,11.70000,6305000
10/28/2009,0000,11.80000,11.85000,11.50000,11.60000,6271000
10/29/2009,0000,11.50000,11.50000,11.00000,11.45000,7524000
10/30/2009,0000,11.60000,11.70000,11.25000,11.25000,6400000
11/02/2009,0000,11.00000,11.40000,11.00000,11.40000,4448000
11/03/2009,0000,11.45000,11.45000,11.25000,11.25000,2466000
11/04/2009,0000,11.40000,11.95000,11.30000,11.80000,11512000
11/05/2009,0000,11.80000,11.90000,11.50000,11.50000,5324000
11/06/2009,0000,11.80000,11.85000,11.60000,11.60000,5651000
11/09/2009,0000,12.00000,12.40000,12.00000,12.40000,29230000
11/10/2009,0000,12.45000,12.60000,12.15000,12.30000,18773000
11/11/2009,0000,12.20000,12.50000,12.05000,12.40000,10881000
11/12/2009,0000,12.55000,12.70000,12.30000,12.30000,10315000
11/13/2009,0000,12.20000,12.30000,12.00000,12.10000,8559000
11/16/2009,0000,12.10000,12.70000,12.00000,12.45000,12369000
11/17/2009,0000,12.60000,12.70000,11.85000,12.00000,14894000
11/18/2009,0000,12.20000,12.35000,12.00000,12.20000,7669000
11/19/2009,0000,12.20000,12.30000,11.90000,12.00000,7443000
11/20/2009,0000,12.00000,12.00000,11.80000,11.80000,4621000
11/23/2009,0000,11.80000,11.80000,11.50000,11.50000,4536000
11/24/2009,0000,11.60000,11.70000,11.40000,11.50000,3883000
11/25/2009,0000,11.60000,11.85000,11.45000,11.65000,5923000
11/26/2009,0000,11.75000,11.80000,11.50000,11.50000,3549000
11/27/2009,0000,11.40000,11.40000,10.90000,10.95000,7076000
11/30/2009,0000,11.10000,11.20000,11.00000,11.05000,3015000
12/01/2009,0000,11.15000,11.45000,11.05000,11.35000,4028000
12/02/2009,0000,11.50000,11.50000,11.15000,11.15000,3512000
12/03/2009,0000,11.35000,11.45000,11.15000,11.20000,3181000
12/04/2009,0000,11.35000,11.35000,11.10000,11.15000,3020000
12/07/2009,0000,11.20000,11.35000,11.10000,11.30000,2720000
12/08/2009,0000,11.20000,11.30000,11.10000,11.15000,2915000
12/09/2009,0000,11.10000,11.20000,11.05000,11.20000,2502000
12/11/2009,0000,10.95000,11.10000,10.90000,11.05000,1669000
12/14/2009,0000,11.10000,11.15000,11.00000,11.15000,1762000
12/15/2009,0000,11.20000,11.30000,11.10000,11.20000,1951000
12/16/2009,0000,11.20000,11.20000,10.95000,11.00000,1924000
12/17/2009,0000,11.05000,11.20000,10.95000,11.05000,1883000
12/18/2009,0000,10.95000,11.00000,10.85000,10.90000,1387000
12/21/2009,0000,10.90000,11.15000,10.90000,11.10000,1184000
12/22/2009,0000,11.10000,11.30000,11.10000,11.25000,2853000
12/23/2009,0000,11.25000,11.30000,11.10000,11.20000,2995000
12/25/2009,0000,11.30000,11.35000,11.15000,11.20000,2232000
12/25/2009,0000,11.30000,11.35000,11.15000,11.20000,2232000
12/28/2009,0000,11.25000,11.95000,11.20000,11.90000,14609000
12/29/2009,1230,12.05000,12.10000,11.70000,11.85000,8848581
