DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.25000,10.89000,10.00000,10.54000,5828000
04/03/2007,0000,10.59000,10.69000,10.40000,10.40000,4178900
04/04/2007,0000,10.69000,10.79000,10.40000,10.50000,3778200
04/09/2007,0000,10.59000,11.14000,10.50000,10.99000,7135200
04/10/2007,0000,10.89000,10.89000,10.40000,10.40000,2773900
04/11/2007,0000,10.50000,10.59000,10.25000,10.30000,2222800
04/12/2007,0000,10.50000,10.50000,10.30000,10.35000,1889100
04/13/2007,0000,10.50000,10.79000,10.30000,10.35000,4130500
04/16/2007,0000,10.74000,10.94000,10.50000,10.84000,8147700
04/17/2007,0000,10.94000,11.29000,10.30000,10.35000,8633900
04/18/2007,0000,10.35000,10.50000,10.05000,10.50000,2518500
04/19/2007,0000,10.40000,10.74000,10.20000,10.50000,7856200
04/20/2007,0000,10.69000,10.74000,10.25000,10.40000,2277400
04/23/2007,0000,10.54000,10.59000,10.25000,10.25000,1733500
04/24/2007,0000,10.20000,10.45000,10.20000,10.25000,1325600
04/25/2007,0000,10.25000,10.50000,10.10000,10.10000,1903500
04/26/2007,0000,10.20000,10.30000,9.95000,9.95000,1531700
04/27/2007,0000,10.00000,10.10000,9.80000,9.80000,1897300
04/30/2007,0000,9.80000,9.80000,9.31000,9.32000,1934400
05/02/2007,0000,9.32000,9.80000,9.32000,9.51000,665400
05/03/2007,0000,9.52000,9.69000,9.07000,9.18000,1613000
05/04/2007,0000,9.51000,9.65000,9.31000,9.65000,1008400
05/07/2007,0000,9.81000,9.85000,9.70000,9.85000,1077400
05/08/2007,0000,9.90000,9.95000,9.62000,9.75000,777600
05/09/2007,0000,9.90000,9.90000,9.51000,9.58000,549000
05/10/2007,0000,9.64000,9.74000,9.43000,9.48000,628300
05/11/2007,0000,9.51000,9.55000,9.41000,9.43000,549000
05/14/2007,0000,9.43000,9.51000,9.30000,9.32000,777600
05/15/2007,0000,9.31000,9.54000,9.26000,9.36000,578800
05/16/2007,0000,9.36000,9.49000,9.26000,9.36000,530400
05/17/2007,0000,9.36000,9.41000,9.24000,9.25000,584000
05/18/2007,0000,9.26000,9.35000,9.21000,9.22000,697300
05/21/2007,0000,9.22000,9.31000,9.09000,9.21000,884800
05/22/2007,0000,9.21000,9.55000,9.21000,9.32000,1195900
05/23/2007,0000,9.36000,9.41000,9.22000,9.28000,736400
05/24/2007,0000,9.22000,9.23000,9.11000,9.12000,1480200
05/25/2007,0000,9.12000,9.12000,9.01000,9.06000,1061900
05/28/2007,0000,9.06000,9.11000,8.89000,8.91000,891000
05/29/2007,0000,8.91000,9.06000,8.91000,8.96000,603600
05/30/2007,0000,8.96000,9.03000,8.91000,9.00000,553100
05/31/2007,0000,9.02000,9.04000,8.92000,8.93000,549000
06/01/2007,0000,8.93000,9.00000,8.75000,8.81000,1073300
06/04/2007,0000,8.82000,8.96000,8.81000,8.87000,923900
06/05/2007,0000,8.87000,8.87000,8.72000,8.73000,1141300
06/06/2007,0000,8.81000,9.34000,8.81000,9.34000,4132600
06/07/2007,0000,9.41000,9.44000,9.16000,9.16000,2044600
06/08/2007,0000,9.11000,9.31000,9.06000,9.12000,1929300
06/11/2007,0000,9.21000,9.36000,9.13000,9.21000,1491500
06/12/2007,0000,9.31000,9.54000,9.22000,9.22000,2462800
06/13/2007,0000,9.29000,9.62000,9.29000,9.47000,2649300
06/14/2007,0000,9.52000,9.56000,9.21000,9.24000,1240100
06/15/2007,0000,9.27000,9.44000,9.24000,9.26000,1139200
06/20/2007,0000,9.31000,9.53000,9.27000,9.34000,1856100
06/21/2007,0000,9.38000,9.49000,9.34000,9.37000,1351400
06/22/2007,0000,9.41000,9.50000,9.33000,9.39000,2010600
06/25/2007,0000,9.55000,10.15000,9.55000,10.15000,8061200
06/26/2007,0000,10.25000,10.30000,9.80000,10.10000,6052600
06/27/2007,0000,10.10000,10.20000,9.95000,9.95000,2985100
06/28/2007,0000,10.10000,10.50000,10.00000,10.25000,6547000
06/29/2007,0000,10.40000,10.59000,10.10000,10.10000,3401200
07/02/2007,0000,10.30000,10.59000,10.15000,10.45000,3785400
07/03/2007,0000,10.74000,10.74000,10.20000,10.20000,2625600
07/04/2007,0000,10.40000,10.64000,10.25000,10.35000,5329500
07/05/2007,0000,10.59000,10.89000,10.30000,10.40000,10499400
07/06/2007,0000,10.40000,10.54000,10.05000,10.10000,4847400
07/09/2007,0000,10.30000,10.30000,10.00000,10.00000,4941200
07/10/2007,0000,10.00000,10.15000,9.90000,10.00000,2097200
07/11/2007,0000,9.95000,10.20000,9.90000,9.95000,3427000
07/12/2007,0000,10.00000,10.59000,10.00000,10.35000,7151700
07/13/2007,0000,10.59000,10.59000,10.15000,10.20000,4960700
07/16/2007,0000,10.20000,10.79000,10.20000,10.74000,11521200
07/17/2007,0000,10.99000,11.49000,10.79000,11.49000,23025000
07/18/2007,0000,11.58000,12.18000,11.53000,11.88000,23185600
07/19/2007,0000,12.08000,12.57000,11.49000,11.68000,18325800
07/20/2007,0000,11.68000,11.88000,11.19000,11.29000,10076000
07/23/2007,0000,11.68000,12.03000,11.39000,11.83000,13391800
07/24/2007,0000,11.93000,12.03000,11.39000,11.39000,7505000
07/25/2007,0000,11.39000,11.83000,11.39000,11.58000,5561300
07/26/2007,0000,11.63000,11.98000,10.89000,10.99000,11034000
07/27/2007,0000,10.59000,11.39000,10.59000,11.09000,6188600
07/30/2007,0000,11.39000,11.83000,11.19000,11.83000,15470500
07/31/2007,0000,12.08000,12.62000,12.03000,12.62000,25817500
08/01/2007,0000,12.77000,13.42000,11.88000,11.93000,28925200
08/02/2007,0000,12.08000,12.38000,11.14000,11.49000,13496900
08/03/2007,0000,11.68000,11.98000,11.49000,11.73000,7010600
08/06/2007,0000,11.58000,11.68000,11.24000,11.68000,3598000
08/07/2007,0000,11.93000,12.43000,11.73000,11.98000,12128900
08/08/2007,0000,12.18000,12.52000,12.03000,12.18000,9710400
08/09/2007,0000,12.38000,12.77000,12.13000,12.18000,9518800
08/10/2007,0000,11.63000,13.02000,11.63000,13.02000,16953800
08/13/2007,0000,13.42000,13.91000,13.37000,13.91000,20893700
08/14/2007,0000,14.16000,14.85000,13.37000,13.42000,43310000
08/15/2007,0000,13.02000,14.11000,12.87000,13.32000,21622000
08/16/2007,0000,13.37000,13.37000,12.43000,12.43000,10105900
08/17/2007,0000,12.23000,12.57000,11.58000,11.78000,12086700
08/20/2007,0000,12.52000,12.57000,12.13000,12.57000,6348200
08/21/2007,0000,12.72000,13.37000,12.57000,12.92000,15367500
08/22/2007,0000,12.87000,13.37000,12.52000,12.92000,10435500
08/23/2007,0000,13.32000,13.32000,12.67000,12.87000,8719400
08/24/2007,0000,12.87000,13.76000,12.72000,13.76000,26812500
08/27/2007,0000,14.46000,14.70000,14.46000,14.70000,12983900
08/28/2007,0000,15.25000,15.69000,14.16000,14.75000,56747200
08/29/2007,0000,14.16000,15.25000,14.06000,14.95000,27295600
08/30/2007,0000,15.35000,15.59000,14.55000,14.60000,22109200
08/31/2007,0000,14.60000,15.00000,14.36000,14.60000,17036200
09/03/2007,0000,14.70000,14.85000,14.26000,14.31000,12681100
09/04/2007,0000,14.31000,14.46000,13.66000,13.66000,9181900
09/05/2007,0000,13.71000,14.60000,13.71000,14.60000,14233400
09/06/2007,0000,14.41000,14.95000,14.26000,14.95000,18877900
09/07/2007,0000,15.05000,15.05000,14.36000,14.36000,9683600
09/10/2007,0000,13.86000,14.51000,13.86000,14.36000,6564500
09/11/2007,0000,14.55000,14.65000,14.21000,14.26000,5451000
09/12/2007,0000,14.26000,14.51000,13.96000,13.96000,5593200
09/13/2007,0000,14.06000,14.31000,13.91000,13.91000,3606200
09/14/2007,0000,14.11000,14.21000,12.97000,13.32000,6238000
09/17/2007,0000,12.97000,13.96000,12.97000,13.56000,8436200
09/19/2007,0000,13.76000,13.86000,12.97000,13.02000,5479900
09/20/2007,0000,13.27000,13.47000,12.48000,12.67000,5803300
09/21/2007,0000,12.72000,13.47000,12.67000,13.32000,5453100
09/26/2007,0000,13.47000,13.81000,13.27000,13.47000,4724800
09/27/2007,0000,13.56000,13.66000,13.22000,13.27000,3461000
09/28/2007,0000,13.27000,13.76000,13.22000,13.32000,3718500
10/01/2007,0000,13.66000,14.16000,13.47000,13.86000,6643900
10/02/2007,0000,14.11000,14.11000,13.56000,13.56000,3405300
10/03/2007,0000,13.56000,13.91000,13.47000,13.56000,5881600
10/04/2007,0000,13.76000,13.76000,13.22000,13.27000,3879200
10/05/2007,0000,13.27000,13.61000,13.27000,13.47000,4241800
10/08/2007,0000,13.56000,13.56000,13.07000,13.07000,2955200
10/09/2007,0000,13.17000,13.27000,12.97000,12.97000,1993100
10/11/2007,0000,13.07000,13.12000,12.77000,12.77000,2762600
10/12/2007,0000,12.87000,13.27000,12.82000,12.87000,3231300
10/15/2007,0000,13.02000,13.02000,12.43000,12.43000,2979900
10/16/2007,0000,12.38000,12.67000,12.38000,12.67000,1967400
10/17/2007,0000,12.67000,12.82000,12.43000,12.43000,1653200
10/18/2007,0000,12.67000,13.02000,12.38000,12.77000,4414800
10/19/2007,0000,12.67000,12.97000,12.48000,12.48000,1875700
10/22/2007,0000,12.23000,12.38000,11.93000,11.98000,2373200
10/23/2007,0000,12.18000,12.28000,12.08000,12.13000,1192800
10/24/2007,0000,12.18000,12.67000,12.18000,12.28000,2410300
10/25/2007,0000,12.48000,12.57000,12.23000,12.33000,2340300
10/26/2007,0000,12.33000,12.48000,12.18000,12.18000,1415300
10/29/2007,0000,12.18000,12.48000,12.18000,12.23000,2637900
10/30/2007,0000,12.28000,12.48000,12.18000,12.23000,1930300
10/31/2007,0000,12.28000,12.82000,12.28000,12.33000,3762800
11/01/2007,0000,12.57000,12.57000,11.88000,11.98000,2558600
11/02/2007,0000,11.88000,11.88000,11.29000,11.29000,2313500
11/05/2007,0000,11.29000,11.58000,11.19000,11.49000,1400800
11/06/2007,0000,11.58000,12.08000,11.53000,11.78000,2917100
11/07/2007,0000,11.83000,11.98000,11.53000,11.53000,1287500
11/08/2007,0000,11.49000,11.49000,10.74000,10.74000,2916100
11/09/2007,0000,10.74000,10.99000,10.10000,10.50000,2135300
11/12/2007,0000,10.10000,10.30000,9.80000,9.80000,2674000
11/13/2007,0000,9.76000,10.25000,9.76000,10.15000,1401900
11/14/2007,0000,10.50000,10.74000,10.30000,10.64000,1508000
11/15/2007,0000,10.59000,10.64000,10.35000,10.35000,760100
11/16/2007,0000,10.30000,11.04000,10.10000,11.04000,2318600
11/19/2007,0000,11.24000,11.44000,11.04000,11.29000,2596700
11/20/2007,0000,11.19000,11.68000,11.04000,11.29000,4261300
11/21/2007,0000,11.29000,11.58000,11.24000,11.58000,3279700
11/22/2007,0000,11.49000,11.88000,11.39000,11.73000,3842100
11/23/2007,0000,11.98000,12.48000,11.73000,11.73000,13546300
11/26/2007,0000,11.83000,11.88000,11.29000,11.29000,3415600
11/27/2007,0000,10.99000,11.14000,10.59000,10.69000,2544200
11/28/2007,0000,10.99000,11.09000,10.74000,10.74000,1652200
11/29/2007,0000,11.04000,11.19000,10.79000,10.89000,1531700
11/30/2007,0000,10.99000,11.19000,10.89000,11.09000,1547100
12/03/2007,0000,11.09000,11.53000,10.94000,11.34000,2642100
12/04/2007,0000,11.34000,11.68000,11.09000,11.44000,2247500
12/05/2007,0000,11.44000,12.08000,11.34000,11.63000,4673300
12/06/2007,0000,11.78000,11.78000,11.19000,11.34000,1942600
12/07/2007,0000,11.49000,11.58000,11.24000,11.24000,1251500
12/10/2007,0000,11.24000,11.44000,11.19000,11.19000,1242200
12/11/2007,0000,11.44000,11.53000,11.29000,11.34000,1441000
12/12/2007,0000,11.19000,11.49000,11.14000,11.49000,2298000
12/13/2007,0000,11.39000,11.78000,10.89000,10.89000,3978100
12/14/2007,0000,10.89000,11.19000,10.40000,10.50000,3387800
12/17/2007,0000,10.50000,10.64000,9.76000,9.81000,2537000
12/18/2007,0000,9.30000,9.95000,9.13000,9.65000,2803800
12/19/2007,0000,9.70000,10.20000,9.70000,10.00000,1736600
12/20/2007,0000,10.30000,10.30000,9.41000,9.52000,1627500
12/21/2007,0000,9.60000,9.68000,9.16000,9.31000,1566700
12/24/2007,0000,9.43000,9.69000,9.43000,9.68000,931100
12/25/2007,0000,9.80000,10.25000,9.71000,10.10000,1656300
12/26/2007,0000,10.00000,10.15000,9.95000,10.10000,581900
12/27/2007,0000,10.10000,10.35000,10.10000,10.10000,1684100
12/28/2007,0000,10.20000,10.50000,9.95000,10.25000,3036600
12/31/2007,0000,10.40000,10.74000,10.30000,10.64000,2420600
01/02/2008,0000,11.24000,11.24000,10.64000,10.79000,2507100
01/03/2008,0000,10.30000,10.69000,10.20000,10.64000,1272100
01/04/2008,0000,10.40000,10.89000,10.40000,10.64000,2245500
01/07/2008,0000,10.45000,10.45000,10.00000,10.10000,1491500
01/08/2008,0000,10.30000,10.45000,10.15000,10.40000,966100
01/09/2008,0000,10.20000,10.64000,10.20000,10.59000,1558400
01/10/2008,0000,10.89000,11.09000,10.69000,10.99000,4240700
01/11/2008,0000,11.09000,11.39000,10.84000,11.34000,6589300
01/14/2008,0000,11.73000,11.88000,11.34000,11.78000,6425500
01/15/2008,0000,11.88000,12.28000,11.63000,11.78000,9164400
01/16/2008,0000,11.68000,11.68000,10.99000,10.99000,3447600
01/17/2008,0000,11.19000,11.34000,10.74000,10.84000,2812000
01/18/2008,0000,10.69000,11.29000,10.50000,11.29000,1920000
01/21/2008,0000,11.44000,11.44000,11.19000,11.19000,1705700
01/22/2008,0000,10.45000,10.89000,10.45000,10.45000,1351400
01/23/2008,0000,10.69000,10.69000,9.80000,9.85000,2819200
01/24/2008,0000,10.10000,10.30000,9.52000,10.10000,2110500
01/25/2008,0000,10.20000,10.35000,10.10000,10.30000,1091800
01/28/2008,0000,10.00000,10.30000,9.90000,9.90000,1039300
01/29/2008,0000,10.20000,10.20000,9.85000,9.87000,947600
01/30/2008,0000,9.90000,10.05000,9.87000,9.87000,714800
01/31/2008,0000,9.87000,9.95000,9.81000,9.88000,723100
02/01/2008,0000,9.90000,10.20000,9.90000,9.90000,1190700
02/12/2008,0000,9.95000,10.15000,9.80000,10.00000,1015600
02/13/2008,0000,10.10000,10.10000,9.95000,10.00000,775600
02/14/2008,0000,10.20000,10.64000,10.10000,10.54000,3508300
02/15/2008,0000,10.45000,10.79000,10.35000,10.40000,2578200
02/18/2008,0000,10.64000,10.64000,10.40000,10.50000,1246300
02/19/2008,0000,10.64000,10.94000,10.45000,10.84000,3178700
02/20/2008,0000,10.94000,11.19000,10.79000,10.84000,4498200
02/21/2008,0000,11.09000,11.29000,11.09000,11.14000,3133400
02/22/2008,0000,10.89000,11.29000,10.89000,11.04000,2169300
02/25/2008,0000,11.19000,11.53000,11.14000,11.29000,3813200
02/26/2008,0000,11.44000,11.44000,11.09000,11.24000,2693600
02/27/2008,0000,11.24000,11.78000,11.24000,11.78000,5883700
02/29/2008,0000,11.88000,12.48000,11.88000,12.38000,12431800
03/03/2008,0000,12.18000,12.77000,11.78000,12.52000,12038300
03/04/2008,0000,12.57000,12.87000,12.38000,12.52000,8003500
03/05/2008,0000,12.52000,13.07000,12.23000,13.07000,10043100
03/06/2008,0000,13.07000,13.27000,12.67000,12.77000,6181400
03/07/2008,0000,12.57000,13.27000,12.48000,12.62000,10571500
03/10/2008,0000,12.62000,12.62000,11.78000,12.33000,5626200
03/11/2008,0000,12.18000,12.48000,12.03000,12.03000,8413500
03/12/2008,0000,12.38000,12.38000,11.68000,11.68000,4495100
03/13/2008,0000,11.68000,11.98000,11.49000,11.53000,2505100
03/14/2008,0000,11.68000,12.28000,11.58000,12.23000,6850900
03/17/2008,0000,11.98000,12.28000,11.88000,12.13000,5799200
03/18/2008,0000,12.28000,12.33000,11.88000,12.08000,7289700
03/19/2008,0000,12.28000,12.33000,12.03000,12.03000,6865300
03/20/2008,0000,11.98000,12.62000,11.98000,12.57000,5430400
03/21/2008,0000,12.67000,12.92000,12.43000,12.57000,15270600
03/24/2008,0000,13.27000,13.27000,12.57000,13.02000,9057300
03/25/2008,0000,13.47000,13.61000,13.02000,13.02000,13605000
03/26/2008,0000,13.27000,13.27000,12.72000,12.77000,6142200
03/27/2008,0000,12.82000,13.12000,12.77000,13.02000,5147200
03/28/2008,0000,13.07000,13.42000,13.07000,13.17000,7304100
03/31/2008,0000,13.27000,13.37000,13.07000,13.07000,3968800
04/01/2008,0000,13.17000,13.17000,12.43000,12.43000,3402200
04/02/2008,0000,12.57000,12.67000,12.43000,12.67000,1923100
04/03/2008,0000,12.67000,12.82000,12.43000,12.48000,1826300
04/07/2008,0000,12.48000,13.27000,12.48000,13.27000,6039200
04/08/2008,0000,13.27000,13.71000,13.27000,13.37000,9186100
04/09/2008,0000,13.66000,13.96000,13.52000,13.76000,21749700
04/10/2008,0000,13.96000,13.96000,13.47000,13.52000,5256400
04/11/2008,0000,13.61000,14.11000,13.52000,13.76000,10787800
04/14/2008,0000,13.76000,14.16000,13.47000,14.16000,10422100
04/15/2008,0000,14.60000,14.60000,13.96000,14.06000,14683500
04/16/2008,0000,14.31000,14.95000,14.06000,14.70000,20717600
04/17/2008,0000,14.85000,14.85000,14.06000,14.06000,7778000
04/18/2008,0000,14.06000,14.26000,13.91000,14.01000,4290200
04/21/2008,0000,14.21000,14.21000,13.66000,13.66000,3817400
04/22/2008,0000,13.66000,14.01000,13.66000,13.76000,3196200
04/23/2008,0000,13.86000,14.06000,13.56000,13.76000,4797000
04/24/2008,0000,13.86000,14.06000,13.61000,13.61000,3224000
04/25/2008,0000,13.81000,13.91000,13.56000,13.56000,2931500
04/28/2008,0000,13.66000,13.91000,13.56000,13.56000,2995400
04/29/2008,0000,13.56000,14.36000,13.56000,14.01000,10037900
04/30/2008,0000,14.16000,14.90000,14.06000,14.21000,15790800
05/02/2008,0000,14.36000,14.36000,13.91000,13.96000,4701200
05/05/2008,0000,14.06000,14.36000,13.86000,14.31000,5128600
05/06/2008,0000,14.36000,14.46000,13.96000,13.96000,3592800
05/07/2008,0000,14.11000,14.36000,14.06000,14.36000,6478000
05/08/2008,0000,14.55000,14.75000,14.41000,14.51000,14001600
05/09/2008,0000,14.51000,14.80000,14.41000,14.41000,6526400
05/12/2008,0000,14.65000,14.65000,14.06000,14.16000,4252100
05/13/2008,0000,14.16000,14.41000,14.06000,14.21000,4212900
05/14/2008,0000,14.21000,14.85000,14.21000,14.65000,12651200
05/15/2008,0000,14.80000,14.95000,14.46000,14.51000,8752400
05/16/2008,0000,14.75000,15.15000,14.70000,14.80000,20674300
05/19/2008,0000,14.80000,15.20000,14.60000,15.20000,12812900
05/20/2008,0000,15.30000,15.45000,14.85000,14.95000,12265900
05/21/2008,0000,14.95000,15.45000,14.80000,15.20000,11492400
05/22/2008,0000,14.95000,15.40000,14.90000,15.00000,6839600
05/23/2008,0000,15.10000,15.35000,14.85000,14.85000,7574000
05/26/2008,0000,14.65000,14.85000,13.96000,13.96000,5198700
05/27/2008,0000,14.21000,14.46000,14.06000,14.26000,3852400
05/28/2008,0000,14.26000,14.36000,13.76000,13.81000,2735800
05/29/2008,0000,13.96000,14.16000,13.56000,13.56000,3704100
05/30/2008,0000,13.71000,13.76000,12.97000,13.02000,3758700
06/02/2008,0000,13.02000,13.37000,12.87000,13.37000,1591400
06/03/2008,0000,13.27000,13.47000,12.97000,13.07000,1661400
06/04/2008,0000,13.07000,13.47000,13.07000,13.42000,1325600
06/05/2008,0000,13.37000,13.86000,13.17000,13.86000,2414400
06/06/2008,0000,14.16000,14.41000,14.01000,14.06000,6968300
06/09/2008,0000,13.56000,13.81000,13.47000,13.66000,1982800
06/10/2008,0000,13.66000,13.96000,13.32000,13.37000,2285700
06/11/2008,0000,13.37000,13.47000,12.77000,13.07000,2212500
06/12/2008,0000,12.67000,12.67000,12.18000,12.18000,3524800
06/13/2008,0000,12.18000,12.28000,11.98000,12.28000,1680000
06/16/2008,0000,12.38000,12.52000,12.18000,12.18000,1397700
06/17/2008,0000,12.18000,12.43000,11.83000,12.28000,2143500
06/18/2008,0000,12.18000,12.72000,12.13000,12.67000,2120900
06/19/2008,0000,12.52000,12.52000,12.18000,12.18000,1350400
06/20/2008,0000,12.23000,12.48000,11.88000,11.93000,2091000
06/23/2008,0000,11.14000,11.53000,11.14000,11.39000,2345400
06/24/2008,0000,11.39000,11.53000,10.59000,10.69000,2463900
06/25/2008,0000,10.69000,11.29000,10.40000,11.29000,2111600
06/26/2008,0000,11.39000,11.49000,11.14000,11.24000,1003200
06/27/2008,0000,10.69000,10.84000,10.50000,10.54000,1843800
06/30/2008,0000,10.84000,10.84000,9.90000,10.00000,1970500
07/01/2008,0000,10.00000,10.20000,9.36000,9.63000,3617500
07/02/2008,0000,9.65000,10.15000,9.65000,10.10000,1779900
07/03/2008,0000,9.90000,10.74000,9.75000,10.69000,1800500
07/04/2008,0000,10.69000,10.69000,10.20000,10.20000,1240100
07/07/2008,0000,9.80000,10.40000,9.80000,10.30000,1186600
07/08/2008,0000,10.25000,10.45000,10.05000,10.20000,1759300
07/09/2008,0000,10.40000,10.79000,10.35000,10.54000,2159000
07/10/2008,0000,10.35000,11.24000,10.35000,11.24000,4793900
07/11/2008,0000,11.39000,11.98000,11.39000,11.78000,12977700
07/14/2008,0000,11.93000,12.08000,11.68000,11.88000,3988400
07/15/2008,0000,11.78000,11.78000,11.09000,11.14000,3362100
07/16/2008,0000,11.39000,11.39000,10.94000,10.99000,2180600
07/17/2008,0000,11.29000,11.58000,11.29000,11.58000,1880800
07/18/2008,0000,11.58000,11.68000,10.79000,10.79000,2475200
07/21/2008,0000,10.74000,11.09000,10.74000,10.99000,2442200
07/22/2008,0000,11.09000,11.09000,10.79000,10.84000,2583300
07/23/2008,0000,10.85000,11.35000,10.85000,11.35000,2496600
07/24/2008,0000,11.45000,12.05000,11.30000,11.95000,4171300
07/25/2008,0000,11.50000,11.95000,11.45000,11.95000,2999400
07/29/2008,0000,12.20000,12.75000,12.20000,12.35000,7415500
07/30/2008,0000,12.55000,12.95000,12.15000,12.35000,8125400
07/31/2008,0000,12.55000,12.55000,11.60000,11.70000,3844900
08/01/2008,0000,11.50000,12.15000,11.50000,12.10000,4168200
08/04/2008,0000,12.10000,12.20000,11.60000,11.85000,3168700
08/05/2008,0000,11.70000,11.85000,11.10000,11.15000,3395100
08/06/2008,0000,11.45000,11.50000,10.80000,11.25000,2566000
08/07/2008,0000,11.25000,11.55000,11.15000,11.30000,2248800
08/08/2008,0000,11.15000,12.00000,11.15000,12.00000,4006100
08/11/2008,0000,12.25000,12.40000,12.00000,12.05000,2158000
08/12/2008,0000,12.00000,12.00000,11.55000,11.55000,2622100
08/13/2008,0000,11.50000,11.65000,11.40000,11.45000,1446100
08/14/2008,0000,11.40000,12.20000,11.40000,11.70000,4451700
08/15/2008,0000,11.70000,12.00000,11.50000,11.50000,1413500
08/18/2008,0000,11.70000,11.70000,11.35000,11.40000,2567000
08/19/2008,0000,11.35000,11.40000,11.00000,11.20000,1204400
08/20/2008,0000,10.45000,10.50000,10.45000,10.45000,5294200
08/21/2008,0000,10.10000,10.60000,10.10000,10.45000,5062700
08/22/2008,0000,10.50000,10.60000,9.90000,10.00000,2610900
08/25/2008,0000,10.00000,10.30000,10.00000,10.00000,1258500
08/26/2008,0000,10.00000,10.25000,9.91000,10.05000,1087100
08/27/2008,0000,10.10000,10.25000,10.05000,10.15000,857700
08/28/2008,0000,10.10000,10.30000,10.10000,10.20000,1248300
08/29/2008,0000,10.30000,10.40000,10.05000,10.05000,1141200
09/01/2008,0000,10.05000,10.05000,9.80000,9.80000,1209500
09/02/2008,0000,9.80000,9.90000,9.21000,9.24000,1465500
09/03/2008,0000,9.24000,9.38000,8.60000,8.60000,3485900
09/04/2008,0000,8.59000,8.60000,8.00000,8.00000,2751600
09/05/2008,0000,7.56000,7.58000,7.44000,7.44000,3153400
09/08/2008,0000,7.60000,7.96000,7.60000,7.96000,1473700
09/09/2008,0000,8.09000,8.09000,7.90000,8.00000,2212100
09/10/2008,0000,8.00000,8.56000,8.00000,8.56000,1562400
09/11/2008,0000,8.65000,8.84000,8.20000,8.33000,1180000
09/12/2008,0000,8.56000,8.62000,8.00000,8.23000,851600
09/15/2008,0000,8.00000,8.06000,7.66000,7.66000,1057600
09/16/2008,0000,7.13000,7.32000,7.13000,7.13000,1138100
09/17/2008,0000,7.15000,7.44000,6.64000,6.64000,2338500
09/18/2008,0000,6.18000,6.20000,6.18000,6.18000,2176400
09/19/2008,0000,6.42000,6.61000,6.41000,6.61000,1300300
09/22/2008,0000,6.85000,7.07000,6.80000,7.07000,1388000
09/23/2008,0000,6.91000,7.38000,6.71000,7.38000,921900
09/24/2008,0000,7.33000,7.88000,7.15000,7.65000,1728700
09/25/2008,0000,7.58000,7.58000,7.30000,7.32000,1038200
09/26/2008,0000,7.38000,7.39000,7.01000,7.03000,1200400
09/30/2008,0000,6.54000,6.54000,6.54000,6.54000,873000
10/01/2008,0000,6.89000,6.94000,6.60000,6.68000,602700
10/02/2008,0000,6.80000,6.93000,6.66000,6.70000,665900
10/03/2008,0000,6.50000,6.69000,6.30000,6.68000,697600
10/06/2008,0000,6.50000,6.79000,6.45000,6.60000,696500
10/07/2008,0000,6.45000,6.70000,6.34000,6.60000,774000
10/08/2008,0000,6.40000,6.50000,6.14000,6.16000,2674100
10/09/2008,0000,6.00000,6.32000,5.98000,6.05000,1133000
10/13/2008,0000,5.84000,6.05000,5.84000,6.00000,1014700
10/14/2008,0000,6.42000,6.42000,6.42000,6.42000,295700
10/15/2008,0000,6.76000,6.86000,6.50000,6.86000,2221300
10/16/2008,0000,6.62000,7.20000,6.62000,7.00000,1996900
10/17/2008,0000,7.20000,7.20000,6.76000,6.82000,741400
10/20/2008,0000,6.96000,7.00000,6.64000,6.96000,534400
10/21/2008,0000,7.19000,7.29000,6.95000,7.05000,1290100
10/22/2008,0000,6.90000,7.01000,6.88000,6.88000,986200
10/23/2008,0000,6.65000,6.80000,6.65000,6.75000,767900
10/24/2008,0000,6.65000,6.73000,6.52000,6.52000,1345200
10/27/2008,0000,6.18000,6.67000,6.15000,6.17000,691400
10/28/2008,0000,5.74000,6.60000,5.74000,6.60000,2124400
10/29/2008,0000,6.90000,6.99000,6.42000,6.55000,1351300
10/30/2008,0000,6.70000,7.00000,6.55000,7.00000,2005000
10/31/2008,0000,7.00000,7.28000,6.82000,7.00000,2023400
11/03/2008,0000,7.00000,7.46000,6.90000,7.46000,1995900
11/04/2008,0000,7.52000,7.52000,7.10000,7.24000,1914300
11/05/2008,0000,7.30000,7.45000,7.15000,7.18000,2273300
11/06/2008,0000,6.68000,6.80000,6.68000,6.68000,1005600
11/07/2008,0000,6.30000,7.14000,6.30000,7.14000,1193200
11/10/2008,0000,7.14000,7.35000,7.02000,7.30000,1674600
11/11/2008,0000,7.29000,7.29000,6.88000,7.02000,1158500
11/12/2008,0000,7.02000,7.15000,6.91000,7.10000,578200
11/13/2008,0000,6.85000,6.90000,6.66000,6.68000,603700
11/14/2008,0000,6.80000,7.00000,6.80000,7.00000,1083100
11/17/2008,0000,6.89000,7.33000,6.82000,7.25000,1550200
11/18/2008,0000,7.20000,7.24000,6.85000,7.10000,1192200
11/19/2008,0000,7.10000,7.10000,6.75000,6.90000,506800
11/20/2008,0000,6.65000,7.09000,6.65000,6.71000,866900
11/21/2008,0000,6.50000,6.98000,6.50000,6.98000,827100
11/24/2008,0000,7.00000,7.05000,6.81000,6.94000,398700
11/25/2008,0000,7.00000,7.15000,6.94000,6.95000,1126900
11/26/2008,0000,7.00000,7.09000,6.96000,7.00000,690400
11/27/2008,0000,7.20000,7.48000,7.20000,7.45000,2569000
11/28/2008,0000,7.50000,7.97000,7.50000,7.97000,3342100
12/01/2008,0000,8.35000,8.50000,7.98000,8.08000,4021400
12/02/2008,0000,7.60000,7.89000,7.55000,7.70000,1577700
12/03/2008,0000,7.70000,8.00000,7.70000,7.81000,1926500
12/04/2008,0000,8.00000,8.05000,7.51000,7.60000,1145300
12/05/2008,0000,7.59000,7.71000,7.28000,7.44000,809700
12/08/2008,0000,7.59000,7.87000,7.45000,7.80000,1137100
12/09/2008,0000,7.80000,7.89000,7.54000,7.54000,1292100
12/10/2008,0000,7.65000,7.80000,7.45000,7.77000,1820400
12/11/2008,0000,7.85000,7.85000,7.53000,7.60000,1009600
12/12/2008,0000,7.50000,7.79000,7.31000,7.77000,1918400
12/15/2008,0000,8.00000,8.15000,7.82000,7.98000,2476200
12/16/2008,0000,7.80000,7.98000,7.72000,7.73000,762800
12/17/2008,0000,7.88000,7.97000,7.73000,7.73000,1270700
12/18/2008,0000,7.83000,8.22000,7.78000,8.07000,3741900
12/19/2008,0000,8.07000,8.16000,7.97000,8.00000,2162100
12/22/2008,0000,8.10000,8.10000,7.44000,7.46000,1709300
12/23/2008,0000,7.46000,7.46000,7.01000,7.05000,1329900
12/24/2008,0000,7.00000,7.15000,6.99000,7.10000,665900
12/25/2008,0000,7.10000,7.19000,7.06000,7.10000,519100
12/26/2008,0000,7.15000,7.28000,7.00000,7.00000,644500
12/29/2008,0000,7.00000,7.08000,6.98000,7.02000,449700
12/30/2008,0000,7.11000,7.34000,7.11000,7.26000,554800
12/31/2008,0000,7.35000,7.35000,7.00000,7.24000,897400
01/05/2009,0000,7.40000,7.74000,7.34000,7.74000,3880600
01/06/2009,0000,7.70000,8.01000,7.60000,7.80000,3656200
01/07/2009,0000,7.80000,7.95000,7.75000,7.75000,1984600
01/08/2009,0000,7.55000,7.64000,7.25000,7.26000,1143200
01/09/2009,0000,7.16000,7.48000,7.16000,7.26000,926000
01/12/2009,0000,7.21000,7.39000,7.21000,7.27000,233500
01/13/2009,0000,7.30000,7.30000,7.14000,7.25000,366100
01/14/2009,0000,7.25000,7.65000,7.25000,7.57000,1176900
01/15/2009,0000,7.45000,7.50000,7.25000,7.30000,1111600
01/16/2009,0000,7.72000,7.81000,7.72000,7.81000,6097800
01/19/2009,0000,7.60000,7.69000,7.41000,7.41000,929100
01/20/2009,0000,7.30000,7.35000,7.21000,7.23000,638400
01/21/2009,0000,7.05000,7.29000,7.05000,7.22000,499700
02/02/2009,0000,7.23000,7.62000,7.23000,7.49000,3557300
02/03/2009,0000,7.49000,7.62000,7.49000,7.53000,1013700
02/04/2009,0000,7.55000,7.62000,7.35000,7.45000,915800
02/05/2009,0000,7.35000,7.64000,7.35000,7.46000,1475700
02/06/2009,0000,7.53000,7.73000,7.49000,7.53000,1687900
02/09/2009,0000,7.65000,7.65000,7.50000,7.50000,1100400
02/10/2009,0000,7.60000,7.72000,7.50000,7.63000,2025400
02/11/2009,0000,7.55000,7.57000,7.48000,7.55000,1118800
02/12/2009,0000,7.60000,7.73000,7.52000,7.53000,1740900
02/13/2009,0000,7.55000,8.00000,7.55000,7.83000,3534900
02/16/2009,0000,7.92000,8.19000,7.85000,8.12000,3847000
02/17/2009,0000,8.12000,8.23000,7.90000,8.00000,4870900
02/18/2009,0000,7.90000,7.95000,7.70000,7.71000,1639900
02/19/2009,0000,7.71000,7.91000,7.71000,7.83000,1995900
02/20/2009,0000,7.52000,7.80000,7.52000,7.56000,1064700
02/23/2009,0000,7.40000,7.56000,7.31000,7.55000,786300
02/24/2009,0000,7.41000,7.52000,7.41000,7.42000,523200
02/25/2009,0000,7.50000,7.63000,7.48000,7.48000,569000
02/26/2009,0000,7.51000,7.63000,7.42000,7.42000,827100
02/27/2009,0000,7.46000,7.62000,7.46000,7.58000,819900
03/02/2009,0000,7.58000,7.65000,7.40000,7.46000,1026000
03/03/2009,0000,7.46000,7.75000,7.40000,7.61000,1812300
03/04/2009,0000,7.69000,7.83000,7.58000,7.79000,1478800
03/05/2009,0000,7.88000,7.96000,7.75000,7.89000,2648600
03/06/2009,0000,7.80000,7.90000,7.67000,7.90000,1532800
03/09/2009,0000,7.80000,7.95000,7.73000,7.90000,4018300
03/10/2009,0000,8.00000,8.45000,8.00000,8.45000,9254400
03/11/2009,0000,8.88000,9.04000,8.72000,9.04000,9851000
03/12/2009,0000,9.18000,9.67000,9.07000,9.67000,15848900
03/13/2009,0000,10.30000,10.30000,9.99000,10.20000,26656600
03/16/2009,0000,10.70000,10.90000,10.55000,10.90000,6585300
03/17/2009,0000,11.65000,11.65000,11.35000,11.65000,23102400
03/18/2009,0000,11.95000,12.40000,11.50000,11.65000,25732600
03/19/2009,0000,11.50000,12.15000,11.50000,11.70000,13179900
03/20/2009,0000,11.70000,12.30000,11.60000,12.10000,15426700
03/23/2009,0000,12.20000,12.90000,11.60000,12.90000,18224200
03/24/2009,0000,13.20000,13.50000,12.50000,12.65000,16278300
03/25/2009,0000,12.65000,13.20000,12.50000,12.60000,13499100
03/26/2009,0000,12.55000,13.40000,12.30000,13.05000,21052400
03/27/2009,0000,13.05000,13.35000,12.55000,12.60000,10404800
03/30/2009,0000,12.60000,13.15000,12.40000,12.40000,13293100
03/31/2009,0000,12.50000,12.75000,12.20000,12.20000,7645000
04/01/2009,0000,12.40000,13.05000,12.30000,13.05000,18634200
04/02/2009,0000,13.30000,13.75000,13.10000,13.15000,15415500
04/03/2009,0000,13.20000,13.70000,12.60000,13.05000,13493000
04/06/2009,0000,13.20000,13.30000,12.80000,12.90000,5233000
04/07/2009,0000,12.80000,13.10000,12.65000,12.95000,3910200
04/08/2009,0000,13.00000,13.50000,12.90000,12.95000,6985100
04/09/2009,0000,13.50000,13.85000,13.40000,13.85000,10266100
04/10/2009,0000,14.10000,14.50000,13.60000,14.00000,22749500
04/13/2009,0000,14.50000,14.80000,14.15000,14.20000,16748500
04/14/2009,0000,14.20000,14.40000,13.60000,13.75000,12972900
04/15/2009,0000,13.85000,14.25000,13.70000,13.80000,13261500
04/16/2009,0000,14.25000,14.50000,13.55000,13.90000,24534300
04/17/2009,0000,14.10000,14.40000,12.95000,12.95000,14557800
04/20/2009,0000,12.80000,13.00000,12.05000,12.30000,6642500
04/21/2009,0000,12.00000,13.15000,12.00000,13.15000,10373200
04/22/2009,0000,13.30000,13.70000,13.05000,13.25000,9939700
04/23/2009,0000,13.25000,13.60000,12.80000,13.05000,10404800
04/24/2009,0000,13.30000,13.50000,13.00000,13.10000,6629200
04/27/2009,0000,13.20000,13.30000,12.20000,12.30000,7714300
04/28/2009,0000,12.00000,12.35000,11.50000,11.50000,7036100
04/29/2009,0000,11.60000,11.90000,11.40000,11.80000,5341100
04/30/2009,0000,12.50000,12.60000,12.20000,12.60000,5933600
05/04/2009,0000,13.00000,13.30000,12.80000,13.25000,8144700
05/05/2009,0000,13.40000,13.50000,12.80000,13.00000,9121800
05/06/2009,0000,13.20000,13.80000,13.00000,13.45000,14826000
05/07/2009,0000,13.10000,14.00000,13.10000,13.10000,10079500
05/08/2009,0000,13.00000,13.45000,12.90000,13.15000,7959100
05/11/2009,0000,13.20000,13.70000,13.10000,13.20000,7019800
05/12/2009,0000,12.90000,13.00000,12.30000,12.45000,4886200
05/13/2009,0000,13.30000,13.30000,13.30000,13.30000,4091700
05/14/2009,0000,13.50000,13.80000,13.20000,13.20000,15457300
05/15/2009,0000,14.10000,14.10000,14.10000,14.10000,8971900
05/18/2009,0000,15.05000,15.05000,14.20000,14.45000,35414400
05/19/2009,0000,14.65000,15.10000,14.20000,14.45000,19854000
05/20/2009,0000,14.80000,15.40000,14.45000,14.95000,30666800
05/21/2009,0000,15.05000,15.55000,15.05000,15.15000,19706100
05/22/2009,0000,15.00000,15.40000,14.60000,14.95000,15344100
05/25/2009,0000,14.80000,15.40000,14.60000,15.05000,18977900
05/26/2009,0000,15.35000,16.10000,15.15000,15.35000,37291000
05/27/2009,0000,15.35000,15.80000,15.00000,15.40000,20698500
06/01/2009,0000,15.50000,15.55000,14.90000,15.10000,11624600
06/02/2009,0000,15.20000,15.85000,15.00000,15.10000,25483800
06/03/2009,0000,15.10000,15.30000,14.50000,14.50000,8388500
06/04/2009,0000,14.50000,14.95000,14.35000,14.65000,6575100
06/05/2009,0000,14.85000,15.10000,14.65000,14.65000,6543500
06/08/2009,0000,15.05000,15.10000,14.10000,14.10000,5832700
06/09/2009,0000,14.20000,14.40000,13.15000,13.15000,6174300
06/10/2009,0000,13.25000,13.45000,12.60000,12.75000,4635300
06/11/2009,0000,12.75000,13.20000,12.65000,13.10000,4774000
06/12/2009,0000,13.30000,13.60000,13.00000,13.15000,5789800
06/15/2009,0000,13.00000,13.10000,12.25000,12.25000,4636300
06/16/2009,0000,12.30000,12.60000,12.00000,12.35000,3550200
06/17/2009,0000,12.50000,12.90000,12.40000,12.50000,5172800
06/18/2009,0000,12.70000,12.95000,12.35000,12.60000,3381900
06/19/2009,0000,12.70000,12.95000,12.60000,12.80000,3444100
06/22/2009,0000,12.95000,13.00000,12.60000,12.65000,2125400
06/23/2009,0000,12.40000,12.90000,12.40000,12.65000,3559300
06/24/2009,0000,12.70000,13.15000,12.60000,12.90000,5312500
06/25/2009,0000,13.10000,13.40000,13.00000,13.15000,5236000
06/26/2009,0000,13.30000,13.60000,13.15000,13.25000,4794400
06/29/2009,0000,13.50000,13.80000,13.30000,13.50000,5253400
06/30/2009,0000,13.65000,13.85000,13.30000,13.35000,4675100
07/01/2009,0000,13.40000,13.60000,13.20000,13.50000,3318700
07/02/2009,0000,13.60000,14.15000,13.50000,13.85000,10944300
07/03/2009,0000,13.80000,14.00000,13.60000,13.80000,5339000
07/06/2009,0000,13.90000,14.35000,13.70000,14.00000,8880100
07/07/2009,0000,14.20000,14.85000,14.20000,14.30000,8137600
07/08/2009,0000,14.20000,14.60000,14.10000,14.20000,7106500
07/09/2009,0000,14.25000,14.40000,14.10000,14.10000,4484400
07/10/2009,0000,14.15000,14.30000,13.65000,13.70000,3534900
07/13/2009,0000,13.70000,13.80000,12.80000,12.90000,4135600
07/14/2009,0000,13.15000,13.25000,13.00000,13.10000,2309000
07/15/2009,0000,13.20000,13.55000,13.20000,13.40000,3735800
07/16/2009,0000,13.60000,13.65000,13.15000,13.15000,3398200
07/17/2009,0000,13.20000,13.60000,13.20000,13.50000,4431300
07/20/2009,0000,13.50000,13.90000,13.45000,13.60000,4603700
07/21/2009,0000,13.65000,14.10000,13.60000,13.75000,9043300
07/22/2009,0000,13.80000,14.20000,13.75000,13.85000,5773500
07/23/2009,0000,13.80000,14.10000,13.50000,13.85000,6959600
07/24/2009,0000,13.90000,14.80000,13.60000,14.80000,32155900
07/27/2009,0000,14.90000,15.25000,14.60000,14.60000,39713200
07/28/2009,0000,14.60000,14.70000,14.20000,14.20000,11429800
07/29/2009,0000,14.40000,14.60000,13.90000,13.95000,8832100
07/30/2009,0000,13.75000,14.00000,13.55000,13.80000,5045300
07/31/2009,0000,14.10000,14.35000,13.80000,13.85000,5851000
08/03/2009,0000,13.90000,14.15000,13.85000,13.90000,4325300
08/04/2009,0000,14.10000,14.15000,13.55000,13.55000,4624100
08/05/2009,0000,13.55000,13.80000,12.80000,13.00000,5564400
08/06/2009,0000,13.05000,13.20000,12.80000,12.95000,2402800
08/10/2009,0000,12.75000,13.05000,12.70000,12.90000,3508300
08/11/2009,0000,13.00000,13.15000,12.80000,13.00000,1616500
08/12/2009,0000,13.00000,13.15000,12.90000,12.90000,2199800
08/13/2009,0000,13.05000,13.40000,13.00000,13.30000,4423200
08/14/2009,0000,13.35000,13.80000,13.20000,13.60000,7272700
08/17/2009,0000,13.60000,13.60000,13.05000,13.05000,1989700
08/18/2009,0000,12.90000,13.10000,12.55000,12.65000,4102900
08/19/2009,0000,12.80000,12.90000,12.65000,12.75000,1841900
08/20/2009,0000,12.75000,12.80000,12.25000,12.45000,2035600
08/21/2009,0000,12.45000,12.70000,12.05000,12.40000,1839800
08/24/2009,0000,12.60000,12.65000,12.50000,12.60000,1357400
08/25/2009,0000,12.60000,12.65000,12.30000,12.35000,1113700
08/26/2009,0000,12.25000,12.50000,11.85000,12.00000,2488500
08/27/2009,0000,11.65000,12.00000,11.65000,11.80000,2664900
08/28/2009,0000,11.50000,11.70000,11.50000,11.70000,1815000
08/31/2009,0000,11.85000,12.20000,11.60000,12.20000,2122000
09/01/2009,0000,12.20000,12.40000,12.05000,12.35000,1759000
09/02/2009,0000,12.20000,12.60000,12.15000,12.50000,2157000
09/03/2009,0000,12.50000,13.00000,12.45000,12.85000,3851000
09/04/2009,0000,12.95000,12.95000,12.65000,12.65000,1956000
09/07/2009,0000,12.80000,12.95000,12.65000,12.75000,2569000
09/08/2009,0000,12.80000,13.15000,12.80000,12.80000,4446000
09/09/2009,0000,12.90000,12.95000,12.70000,12.80000,2060000
09/10/2009,0000,12.80000,13.05000,12.50000,12.50000,3075000
09/11/2009,0000,12.50000,12.95000,12.45000,12.80000,2768000
09/14/2009,0000,12.95000,13.10000,12.75000,12.90000,3955000
09/15/2009,0000,12.90000,13.15000,12.90000,13.10000,2662000
09/16/2009,0000,13.20000,13.45000,13.05000,13.10000,4578000
09/17/2009,0000,13.20000,13.50000,13.05000,13.15000,5302000
09/18/2009,0000,13.05000,13.35000,13.05000,13.10000,1985000
09/21/2009,0000,13.15000,13.25000,13.00000,13.00000,2051000
09/22/2009,0000,13.20000,13.40000,13.00000,13.20000,4333000
09/23/2009,0000,13.25000,13.35000,12.70000,12.70000,2587000
09/24/2009,0000,12.70000,12.95000,12.60000,12.70000,1370000
09/25/2009,0000,12.70000,12.85000,12.65000,12.70000,672000
09/28/2009,0000,12.80000,12.85000,12.55000,12.60000,817000
09/29/2009,0000,12.80000,12.85000,12.65000,12.65000,1608000
09/30/2009,0000,12.65000,13.05000,12.65000,12.85000,2680000
10/01/2009,0000,12.95000,13.20000,12.90000,12.95000,2382000
10/02/2009,0000,12.80000,13.10000,12.80000,12.80000,1646000
10/05/2009,0000,12.80000,13.20000,12.80000,13.05000,2115000
10/06/2009,0000,13.15000,13.50000,13.10000,13.20000,6919000
10/07/2009,0000,13.50000,14.10000,13.50000,14.10000,9829000
10/08/2009,0000,14.30000,14.30000,13.25000,13.25000,14559000
10/09/2009,0000,13.30000,13.65000,13.25000,13.55000,6116000
10/12/2009,0000,13.65000,13.65000,13.35000,13.45000,3331000
10/13/2009,0000,13.40000,13.70000,13.35000,13.45000,5780000
10/14/2009,0000,13.55000,13.80000,13.45000,13.55000,7771000
10/15/2009,0000,13.75000,13.80000,13.30000,13.40000,4829000
10/16/2009,0000,13.40000,13.55000,13.25000,13.30000,2847000
10/19/2009,0000,13.40000,13.65000,13.30000,13.55000,3547000
10/20/2009,0000,13.65000,14.00000,13.60000,13.70000,8046000
10/21/2009,0000,13.70000,13.80000,13.40000,13.55000,2821000
10/22/2009,0000,13.50000,13.90000,13.50000,13.55000,6340000
10/23/2009,0000,13.65000,14.10000,13.55000,13.90000,11644000
10/26/2009,0000,14.00000,14.30000,13.80000,13.80000,8457000
10/27/2009,0000,13.70000,13.95000,13.60000,13.75000,2966000
10/28/2009,0000,13.70000,14.15000,13.60000,13.60000,6729000
10/29/2009,0000,13.70000,14.00000,13.40000,13.60000,9882000
10/30/2009,0000,13.80000,14.00000,13.65000,13.75000,7311000
11/02/2009,0000,13.55000,13.85000,13.50000,13.70000,3088000
11/03/2009,0000,13.70000,14.65000,13.70000,14.65000,29488000
11/04/2009,0000,14.95000,15.05000,14.60000,14.80000,28130000
11/05/2009,0000,14.85000,15.15000,14.80000,14.85000,17995000
11/06/2009,0000,14.95000,15.40000,14.90000,15.15000,28150000
11/09/2009,0000,15.45000,15.65000,15.20000,15.35000,22047000
11/10/2009,0000,15.45000,15.45000,14.90000,15.00000,13099000
11/11/2009,0000,15.00000,15.05000,14.65000,15.00000,7266000
11/12/2009,0000,15.10000,15.45000,15.05000,15.20000,16837000
11/13/2009,0000,15.40000,16.25000,15.40000,16.00000,34872000
11/16/2009,0000,16.40000,17.10000,16.30000,17.10000,38475000
11/17/2009,0000,17.10000,17.10000,16.20000,16.40000,26174000
11/18/2009,0000,16.50000,16.65000,16.25000,16.50000,14318000
11/19/2009,0000,16.55000,16.65000,16.20000,16.30000,8667000
11/20/2009,0000,16.40000,16.90000,16.30000,16.55000,15460000
11/23/2009,0000,16.65000,16.85000,16.45000,16.50000,7811000
11/24/2009,0000,16.55000,16.75000,16.20000,16.75000,19549000
11/25/2009,0000,16.70000,16.70000,16.30000,16.40000,6509000
11/26/2009,0000,16.50000,16.55000,15.85000,15.95000,8268000
11/27/2009,0000,15.65000,15.75000,14.90000,14.90000,12253000
11/30/2009,0000,15.15000,15.25000,15.00000,15.20000,5511000
12/01/2009,0000,15.20000,15.60000,15.15000,15.30000,6656000
12/02/2009,0000,15.50000,15.65000,15.40000,15.55000,7619000
12/03/2009,0000,15.60000,15.65000,15.10000,15.15000,3160000
12/04/2009,0000,15.15000,15.45000,15.15000,15.20000,5276000
12/07/2009,0000,15.30000,15.60000,15.25000,15.55000,5698000
12/08/2009,0000,15.70000,16.00000,15.55000,15.85000,10633000
12/09/2009,0000,15.90000,16.50000,15.90000,16.35000,13050000
12/11/2009,0000,15.75000,16.20000,15.75000,16.05000,5314000
12/14/2009,0000,16.20000,16.90000,16.15000,16.80000,16139000
12/15/2009,0000,17.00000,17.05000,16.55000,16.70000,9575000
12/16/2009,0000,16.80000,16.90000,16.40000,16.60000,6848000
12/17/2009,0000,16.85000,16.85000,16.20000,16.20000,6126000
12/18/2009,0000,16.05000,16.45000,16.00000,16.25000,2860000
12/21/2009,0000,16.45000,16.80000,16.35000,16.55000,5965000
12/22/2009,0000,17.00000,17.70000,16.85000,17.15000,16715000
12/23/2009,0000,17.15000,17.20000,16.70000,16.75000,7123000
12/25/2009,0000,17.00000,17.15000,16.60000,16.70000,5765000
04/02/2007,0000,10.25000,10.89000,10.00000,10.54000,5828000
04/03/2007,0000,10.59000,10.69000,10.40000,10.40000,4178900
04/04/2007,0000,10.69000,10.79000,10.40000,10.50000,3778200
04/09/2007,0000,10.59000,11.14000,10.50000,10.99000,7135200
04/10/2007,0000,10.89000,10.89000,10.40000,10.40000,2773900
04/11/2007,0000,10.50000,10.59000,10.25000,10.30000,2222800
04/12/2007,0000,10.50000,10.50000,10.30000,10.35000,1889100
04/13/2007,0000,10.50000,10.79000,10.30000,10.35000,4130500
04/16/2007,0000,10.74000,10.94000,10.50000,10.84000,8147700
04/17/2007,0000,10.94000,11.29000,10.30000,10.35000,8633900
04/18/2007,0000,10.35000,10.50000,10.05000,10.50000,2518500
04/19/2007,0000,10.40000,10.74000,10.20000,10.50000,7856200
04/20/2007,0000,10.69000,10.74000,10.25000,10.40000,2277400
04/23/2007,0000,10.54000,10.59000,10.25000,10.25000,1733500
04/24/2007,0000,10.20000,10.45000,10.20000,10.25000,1325600
04/25/2007,0000,10.25000,10.50000,10.10000,10.10000,1903500
04/26/2007,0000,10.20000,10.30000,9.95000,9.95000,1531700
04/27/2007,0000,10.00000,10.10000,9.80000,9.80000,1897300
04/30/2007,0000,9.80000,9.80000,9.31000,9.32000,1934400
05/02/2007,0000,9.32000,9.80000,9.32000,9.51000,665400
05/03/2007,0000,9.52000,9.69000,9.07000,9.18000,1613000
05/04/2007,0000,9.51000,9.65000,9.31000,9.65000,1008400
05/07/2007,0000,9.81000,9.85000,9.70000,9.85000,1077400
05/08/2007,0000,9.90000,9.95000,9.62000,9.75000,777600
05/09/2007,0000,9.90000,9.90000,9.51000,9.58000,549000
05/10/2007,0000,9.64000,9.74000,9.43000,9.48000,628300
05/11/2007,0000,9.51000,9.55000,9.41000,9.43000,549000
05/14/2007,0000,9.43000,9.51000,9.30000,9.32000,777600
05/15/2007,0000,9.31000,9.54000,9.26000,9.36000,578800
05/16/2007,0000,9.36000,9.49000,9.26000,9.36000,530400
05/17/2007,0000,9.36000,9.41000,9.24000,9.25000,584000
05/18/2007,0000,9.26000,9.35000,9.21000,9.22000,697300
05/21/2007,0000,9.22000,9.31000,9.09000,9.21000,884800
05/22/2007,0000,9.21000,9.55000,9.21000,9.32000,1195900
05/23/2007,0000,9.36000,9.41000,9.22000,9.28000,736400
05/24/2007,0000,9.22000,9.23000,9.11000,9.12000,1480200
05/25/2007,0000,9.12000,9.12000,9.01000,9.06000,1061900
05/28/2007,0000,9.06000,9.11000,8.89000,8.91000,891000
05/29/2007,0000,8.91000,9.06000,8.91000,8.96000,603600
05/30/2007,0000,8.96000,9.03000,8.91000,9.00000,553100
05/31/2007,0000,9.02000,9.04000,8.92000,8.93000,549000
06/01/2007,0000,8.93000,9.00000,8.75000,8.81000,1073300
06/04/2007,0000,8.82000,8.96000,8.81000,8.87000,923900
06/05/2007,0000,8.87000,8.87000,8.72000,8.73000,1141300
06/06/2007,0000,8.81000,9.34000,8.81000,9.34000,4132600
06/07/2007,0000,9.41000,9.44000,9.16000,9.16000,2044600
06/08/2007,0000,9.11000,9.31000,9.06000,9.12000,1929300
06/11/2007,0000,9.21000,9.36000,9.13000,9.21000,1491500
06/12/2007,0000,9.31000,9.54000,9.22000,9.22000,2462800
06/13/2007,0000,9.29000,9.62000,9.29000,9.47000,2649300
06/14/2007,0000,9.52000,9.56000,9.21000,9.24000,1240100
06/15/2007,0000,9.27000,9.44000,9.24000,9.26000,1139200
06/20/2007,0000,9.31000,9.53000,9.27000,9.34000,1856100
06/21/2007,0000,9.38000,9.49000,9.34000,9.37000,1351400
06/22/2007,0000,9.41000,9.50000,9.33000,9.39000,2010600
06/25/2007,0000,9.55000,10.15000,9.55000,10.15000,8061200
06/26/2007,0000,10.25000,10.30000,9.80000,10.10000,6052600
06/27/2007,0000,10.10000,10.20000,9.95000,9.95000,2985100
06/28/2007,0000,10.10000,10.50000,10.00000,10.25000,6547000
06/29/2007,0000,10.40000,10.59000,10.10000,10.10000,3401200
07/02/2007,0000,10.30000,10.59000,10.15000,10.45000,3785400
07/03/2007,0000,10.74000,10.74000,10.20000,10.20000,2625600
07/04/2007,0000,10.40000,10.64000,10.25000,10.35000,5329500
07/05/2007,0000,10.59000,10.89000,10.30000,10.40000,10499400
07/06/2007,0000,10.40000,10.54000,10.05000,10.10000,4847400
07/09/2007,0000,10.30000,10.30000,10.00000,10.00000,4941200
07/10/2007,0000,10.00000,10.15000,9.90000,10.00000,2097200
07/11/2007,0000,9.95000,10.20000,9.90000,9.95000,3427000
07/12/2007,0000,10.00000,10.59000,10.00000,10.35000,7151700
07/13/2007,0000,10.59000,10.59000,10.15000,10.20000,4960700
07/16/2007,0000,10.20000,10.79000,10.20000,10.74000,11521200
07/17/2007,0000,10.99000,11.49000,10.79000,11.49000,23025000
07/18/2007,0000,11.58000,12.18000,11.53000,11.88000,23185600
07/19/2007,0000,12.08000,12.57000,11.49000,11.68000,18325800
07/20/2007,0000,11.68000,11.88000,11.19000,11.29000,10076000
07/23/2007,0000,11.68000,12.03000,11.39000,11.83000,13391800
07/24/2007,0000,11.93000,12.03000,11.39000,11.39000,7505000
07/25/2007,0000,11.39000,11.83000,11.39000,11.58000,5561300
07/26/2007,0000,11.63000,11.98000,10.89000,10.99000,11034000
07/27/2007,0000,10.59000,11.39000,10.59000,11.09000,6188600
07/30/2007,0000,11.39000,11.83000,11.19000,11.83000,15470500
07/31/2007,0000,12.08000,12.62000,12.03000,12.62000,25817500
08/01/2007,0000,12.77000,13.42000,11.88000,11.93000,28925200
08/02/2007,0000,12.08000,12.38000,11.14000,11.49000,13496900
08/03/2007,0000,11.68000,11.98000,11.49000,11.73000,7010600
08/06/2007,0000,11.58000,11.68000,11.24000,11.68000,3598000
08/07/2007,0000,11.93000,12.43000,11.73000,11.98000,12128900
08/08/2007,0000,12.18000,12.52000,12.03000,12.18000,9710400
08/09/2007,0000,12.38000,12.77000,12.13000,12.18000,9518800
08/10/2007,0000,11.63000,13.02000,11.63000,13.02000,16953800
08/13/2007,0000,13.42000,13.91000,13.37000,13.91000,20893700
08/14/2007,0000,14.16000,14.85000,13.37000,13.42000,43310000
08/15/2007,0000,13.02000,14.11000,12.87000,13.32000,21622000
08/16/2007,0000,13.37000,13.37000,12.43000,12.43000,10105900
08/17/2007,0000,12.23000,12.57000,11.58000,11.78000,12086700
08/20/2007,0000,12.52000,12.57000,12.13000,12.57000,6348200
08/21/2007,0000,12.72000,13.37000,12.57000,12.92000,15367500
08/22/2007,0000,12.87000,13.37000,12.52000,12.92000,10435500
08/23/2007,0000,13.32000,13.32000,12.67000,12.87000,8719400
08/24/2007,0000,12.87000,13.76000,12.72000,13.76000,26812500
08/27/2007,0000,14.46000,14.70000,14.46000,14.70000,12983900
08/28/2007,0000,15.25000,15.69000,14.16000,14.75000,56747200
08/29/2007,0000,14.16000,15.25000,14.06000,14.95000,27295600
08/30/2007,0000,15.35000,15.59000,14.55000,14.60000,22109200
08/31/2007,0000,14.60000,15.00000,14.36000,14.60000,17036200
09/03/2007,0000,14.70000,14.85000,14.26000,14.31000,12681100
09/04/2007,0000,14.31000,14.46000,13.66000,13.66000,9181900
09/05/2007,0000,13.71000,14.60000,13.71000,14.60000,14233400
09/06/2007,0000,14.41000,14.95000,14.26000,14.95000,18877900
09/07/2007,0000,15.05000,15.05000,14.36000,14.36000,9683600
09/10/2007,0000,13.86000,14.51000,13.86000,14.36000,6564500
09/11/2007,0000,14.55000,14.65000,14.21000,14.26000,5451000
09/12/2007,0000,14.26000,14.51000,13.96000,13.96000,5593200
09/13/2007,0000,14.06000,14.31000,13.91000,13.91000,3606200
09/14/2007,0000,14.11000,14.21000,12.97000,13.32000,6238000
09/17/2007,0000,12.97000,13.96000,12.97000,13.56000,8436200
09/19/2007,0000,13.76000,13.86000,12.97000,13.02000,5479900
09/20/2007,0000,13.27000,13.47000,12.48000,12.67000,5803300
09/21/2007,0000,12.72000,13.47000,12.67000,13.32000,5453100
09/26/2007,0000,13.47000,13.81000,13.27000,13.47000,4724800
09/27/2007,0000,13.56000,13.66000,13.22000,13.27000,3461000
09/28/2007,0000,13.27000,13.76000,13.22000,13.32000,3718500
10/01/2007,0000,13.66000,14.16000,13.47000,13.86000,6643900
10/02/2007,0000,14.11000,14.11000,13.56000,13.56000,3405300
10/03/2007,0000,13.56000,13.91000,13.47000,13.56000,5881600
10/04/2007,0000,13.76000,13.76000,13.22000,13.27000,3879200
10/05/2007,0000,13.27000,13.61000,13.27000,13.47000,4241800
10/08/2007,0000,13.56000,13.56000,13.07000,13.07000,2955200
10/09/2007,0000,13.17000,13.27000,12.97000,12.97000,1993100
10/11/2007,0000,13.07000,13.12000,12.77000,12.77000,2762600
10/12/2007,0000,12.87000,13.27000,12.82000,12.87000,3231300
10/15/2007,0000,13.02000,13.02000,12.43000,12.43000,2979900
10/16/2007,0000,12.38000,12.67000,12.38000,12.67000,1967400
10/17/2007,0000,12.67000,12.82000,12.43000,12.43000,1653200
10/18/2007,0000,12.67000,13.02000,12.38000,12.77000,4414800
10/19/2007,0000,12.67000,12.97000,12.48000,12.48000,1875700
10/22/2007,0000,12.23000,12.38000,11.93000,11.98000,2373200
10/23/2007,0000,12.18000,12.28000,12.08000,12.13000,1192800
10/24/2007,0000,12.18000,12.67000,12.18000,12.28000,2410300
10/25/2007,0000,12.48000,12.57000,12.23000,12.33000,2340300
10/26/2007,0000,12.33000,12.48000,12.18000,12.18000,1415300
10/29/2007,0000,12.18000,12.48000,12.18000,12.23000,2637900
10/30/2007,0000,12.28000,12.48000,12.18000,12.23000,1930300
10/31/2007,0000,12.28000,12.82000,12.28000,12.33000,3762800
11/01/2007,0000,12.57000,12.57000,11.88000,11.98000,2558600
11/02/2007,0000,11.88000,11.88000,11.29000,11.29000,2313500
11/05/2007,0000,11.29000,11.58000,11.19000,11.49000,1400800
11/06/2007,0000,11.58000,12.08000,11.53000,11.78000,2917100
11/07/2007,0000,11.83000,11.98000,11.53000,11.53000,1287500
11/08/2007,0000,11.49000,11.49000,10.74000,10.74000,2916100
11/09/2007,0000,10.74000,10.99000,10.10000,10.50000,2135300
11/12/2007,0000,10.10000,10.30000,9.80000,9.80000,2674000
11/13/2007,0000,9.76000,10.25000,9.76000,10.15000,1401900
11/14/2007,0000,10.50000,10.74000,10.30000,10.64000,1508000
11/15/2007,0000,10.59000,10.64000,10.35000,10.35000,760100
11/16/2007,0000,10.30000,11.04000,10.10000,11.04000,2318600
11/19/2007,0000,11.24000,11.44000,11.04000,11.29000,2596700
11/20/2007,0000,11.19000,11.68000,11.04000,11.29000,4261300
11/21/2007,0000,11.29000,11.58000,11.24000,11.58000,3279700
11/22/2007,0000,11.49000,11.88000,11.39000,11.73000,3842100
11/23/2007,0000,11.98000,12.48000,11.73000,11.73000,13546300
11/26/2007,0000,11.83000,11.88000,11.29000,11.29000,3415600
11/27/2007,0000,10.99000,11.14000,10.59000,10.69000,2544200
11/28/2007,0000,10.99000,11.09000,10.74000,10.74000,1652200
11/29/2007,0000,11.04000,11.19000,10.79000,10.89000,1531700
11/30/2007,0000,10.99000,11.19000,10.89000,11.09000,1547100
12/03/2007,0000,11.09000,11.53000,10.94000,11.34000,2642100
12/04/2007,0000,11.34000,11.68000,11.09000,11.44000,2247500
12/05/2007,0000,11.44000,12.08000,11.34000,11.63000,4673300
12/06/2007,0000,11.78000,11.78000,11.19000,11.34000,1942600
12/07/2007,0000,11.49000,11.58000,11.24000,11.24000,1251500
12/10/2007,0000,11.24000,11.44000,11.19000,11.19000,1242200
12/11/2007,0000,11.44000,11.53000,11.29000,11.34000,1441000
12/12/2007,0000,11.19000,11.49000,11.14000,11.49000,2298000
12/13/2007,0000,11.39000,11.78000,10.89000,10.89000,3978100
12/14/2007,0000,10.89000,11.19000,10.40000,10.50000,3387800
12/17/2007,0000,10.50000,10.64000,9.76000,9.81000,2537000
12/18/2007,0000,9.30000,9.95000,9.13000,9.65000,2803800
12/19/2007,0000,9.70000,10.20000,9.70000,10.00000,1736600
12/20/2007,0000,10.30000,10.30000,9.41000,9.52000,1627500
12/21/2007,0000,9.60000,9.68000,9.16000,9.31000,1566700
12/24/2007,0000,9.43000,9.69000,9.43000,9.68000,931100
12/25/2007,0000,9.80000,10.25000,9.71000,10.10000,1656300
12/26/2007,0000,10.00000,10.15000,9.95000,10.10000,581900
12/27/2007,0000,10.10000,10.35000,10.10000,10.10000,1684100
12/28/2007,0000,10.20000,10.50000,9.95000,10.25000,3036600
12/31/2007,0000,10.40000,10.74000,10.30000,10.64000,2420600
01/02/2008,0000,11.24000,11.24000,10.64000,10.79000,2507100
01/03/2008,0000,10.30000,10.69000,10.20000,10.64000,1272100
01/04/2008,0000,10.40000,10.89000,10.40000,10.64000,2245500
01/07/2008,0000,10.45000,10.45000,10.00000,10.10000,1491500
01/08/2008,0000,10.30000,10.45000,10.15000,10.40000,966100
01/09/2008,0000,10.20000,10.64000,10.20000,10.59000,1558400
01/10/2008,0000,10.89000,11.09000,10.69000,10.99000,4240700
01/11/2008,0000,11.09000,11.39000,10.84000,11.34000,6589300
01/14/2008,0000,11.73000,11.88000,11.34000,11.78000,6425500
01/15/2008,0000,11.88000,12.28000,11.63000,11.78000,9164400
01/16/2008,0000,11.68000,11.68000,10.99000,10.99000,3447600
01/17/2008,0000,11.19000,11.34000,10.74000,10.84000,2812000
01/18/2008,0000,10.69000,11.29000,10.50000,11.29000,1920000
01/21/2008,0000,11.44000,11.44000,11.19000,11.19000,1705700
01/22/2008,0000,10.45000,10.89000,10.45000,10.45000,1351400
01/23/2008,0000,10.69000,10.69000,9.80000,9.85000,2819200
01/24/2008,0000,10.10000,10.30000,9.52000,10.10000,2110500
01/25/2008,0000,10.20000,10.35000,10.10000,10.30000,1091800
01/28/2008,0000,10.00000,10.30000,9.90000,9.90000,1039300
01/29/2008,0000,10.20000,10.20000,9.85000,9.87000,947600
01/30/2008,0000,9.90000,10.05000,9.87000,9.87000,714800
01/31/2008,0000,9.87000,9.95000,9.81000,9.88000,723100
02/01/2008,0000,9.90000,10.20000,9.90000,9.90000,1190700
02/12/2008,0000,9.95000,10.15000,9.80000,10.00000,1015600
02/13/2008,0000,10.10000,10.10000,9.95000,10.00000,775600
02/14/2008,0000,10.20000,10.64000,10.10000,10.54000,3508300
02/15/2008,0000,10.45000,10.79000,10.35000,10.40000,2578200
02/18/2008,0000,10.64000,10.64000,10.40000,10.50000,1246300
02/19/2008,0000,10.64000,10.94000,10.45000,10.84000,3178700
02/20/2008,0000,10.94000,11.19000,10.79000,10.84000,4498200
02/21/2008,0000,11.09000,11.29000,11.09000,11.14000,3133400
02/22/2008,0000,10.89000,11.29000,10.89000,11.04000,2169300
02/25/2008,0000,11.19000,11.53000,11.14000,11.29000,3813200
02/26/2008,0000,11.44000,11.44000,11.09000,11.24000,2693600
02/27/2008,0000,11.24000,11.78000,11.24000,11.78000,5883700
02/29/2008,0000,11.88000,12.48000,11.88000,12.38000,12431800
03/03/2008,0000,12.18000,12.77000,11.78000,12.52000,12038300
03/04/2008,0000,12.57000,12.87000,12.38000,12.52000,8003500
03/05/2008,0000,12.52000,13.07000,12.23000,13.07000,10043100
03/06/2008,0000,13.07000,13.27000,12.67000,12.77000,6181400
03/07/2008,0000,12.57000,13.27000,12.48000,12.62000,10571500
03/10/2008,0000,12.62000,12.62000,11.78000,12.33000,5626200
03/11/2008,0000,12.18000,12.48000,12.03000,12.03000,8413500
03/12/2008,0000,12.38000,12.38000,11.68000,11.68000,4495100
03/13/2008,0000,11.68000,11.98000,11.49000,11.53000,2505100
03/14/2008,0000,11.68000,12.28000,11.58000,12.23000,6850900
03/17/2008,0000,11.98000,12.28000,11.88000,12.13000,5799200
03/18/2008,0000,12.28000,12.33000,11.88000,12.08000,7289700
03/19/2008,0000,12.28000,12.33000,12.03000,12.03000,6865300
03/20/2008,0000,11.98000,12.62000,11.98000,12.57000,5430400
03/21/2008,0000,12.67000,12.92000,12.43000,12.57000,15270600
03/24/2008,0000,13.27000,13.27000,12.57000,13.02000,9057300
03/25/2008,0000,13.47000,13.61000,13.02000,13.02000,13605000
03/26/2008,0000,13.27000,13.27000,12.72000,12.77000,6142200
03/27/2008,0000,12.82000,13.12000,12.77000,13.02000,5147200
03/28/2008,0000,13.07000,13.42000,13.07000,13.17000,7304100
03/31/2008,0000,13.27000,13.37000,13.07000,13.07000,3968800
04/01/2008,0000,13.17000,13.17000,12.43000,12.43000,3402200
04/02/2008,0000,12.57000,12.67000,12.43000,12.67000,1923100
04/03/2008,0000,12.67000,12.82000,12.43000,12.48000,1826300
04/07/2008,0000,12.48000,13.27000,12.48000,13.27000,6039200
04/08/2008,0000,13.27000,13.71000,13.27000,13.37000,9186100
04/09/2008,0000,13.66000,13.96000,13.52000,13.76000,21749700
04/10/2008,0000,13.96000,13.96000,13.47000,13.52000,5256400
04/11/2008,0000,13.61000,14.11000,13.52000,13.76000,10787800
04/14/2008,0000,13.76000,14.16000,13.47000,14.16000,10422100
04/15/2008,0000,14.60000,14.60000,13.96000,14.06000,14683500
04/16/2008,0000,14.31000,14.95000,14.06000,14.70000,20717600
04/17/2008,0000,14.85000,14.85000,14.06000,14.06000,7778000
04/18/2008,0000,14.06000,14.26000,13.91000,14.01000,4290200
04/21/2008,0000,14.21000,14.21000,13.66000,13.66000,3817400
04/22/2008,0000,13.66000,14.01000,13.66000,13.76000,3196200
04/23/2008,0000,13.86000,14.06000,13.56000,13.76000,4797000
04/24/2008,0000,13.86000,14.06000,13.61000,13.61000,3224000
04/25/2008,0000,13.81000,13.91000,13.56000,13.56000,2931500
04/28/2008,0000,13.66000,13.91000,13.56000,13.56000,2995400
04/29/2008,0000,13.56000,14.36000,13.56000,14.01000,10037900
04/30/2008,0000,14.16000,14.90000,14.06000,14.21000,15790800
05/02/2008,0000,14.36000,14.36000,13.91000,13.96000,4701200
05/05/2008,0000,14.06000,14.36000,13.86000,14.31000,5128600
05/06/2008,0000,14.36000,14.46000,13.96000,13.96000,3592800
05/07/2008,0000,14.11000,14.36000,14.06000,14.36000,6478000
05/08/2008,0000,14.55000,14.75000,14.41000,14.51000,14001600
05/09/2008,0000,14.51000,14.80000,14.41000,14.41000,6526400
05/12/2008,0000,14.65000,14.65000,14.06000,14.16000,4252100
05/13/2008,0000,14.16000,14.41000,14.06000,14.21000,4212900
05/14/2008,0000,14.21000,14.85000,14.21000,14.65000,12651200
05/15/2008,0000,14.80000,14.95000,14.46000,14.51000,8752400
05/16/2008,0000,14.75000,15.15000,14.70000,14.80000,20674300
05/19/2008,0000,14.80000,15.20000,14.60000,15.20000,12812900
05/20/2008,0000,15.30000,15.45000,14.85000,14.95000,12265900
05/21/2008,0000,14.95000,15.45000,14.80000,15.20000,11492400
05/22/2008,0000,14.95000,15.40000,14.90000,15.00000,6839600
05/23/2008,0000,15.10000,15.35000,14.85000,14.85000,7574000
05/26/2008,0000,14.65000,14.85000,13.96000,13.96000,5198700
05/27/2008,0000,14.21000,14.46000,14.06000,14.26000,3852400
05/28/2008,0000,14.26000,14.36000,13.76000,13.81000,2735800
05/29/2008,0000,13.96000,14.16000,13.56000,13.56000,3704100
05/30/2008,0000,13.71000,13.76000,12.97000,13.02000,3758700
06/02/2008,0000,13.02000,13.37000,12.87000,13.37000,1591400
06/03/2008,0000,13.27000,13.47000,12.97000,13.07000,1661400
06/04/2008,0000,13.07000,13.47000,13.07000,13.42000,1325600
06/05/2008,0000,13.37000,13.86000,13.17000,13.86000,2414400
06/06/2008,0000,14.16000,14.41000,14.01000,14.06000,6968300
06/09/2008,0000,13.56000,13.81000,13.47000,13.66000,1982800
06/10/2008,0000,13.66000,13.96000,13.32000,13.37000,2285700
06/11/2008,0000,13.37000,13.47000,12.77000,13.07000,2212500
06/12/2008,0000,12.67000,12.67000,12.18000,12.18000,3524800
06/13/2008,0000,12.18000,12.28000,11.98000,12.28000,1680000
06/16/2008,0000,12.38000,12.52000,12.18000,12.18000,1397700
06/17/2008,0000,12.18000,12.43000,11.83000,12.28000,2143500
06/18/2008,0000,12.18000,12.72000,12.13000,12.67000,2120900
06/19/2008,0000,12.52000,12.52000,12.18000,12.18000,1350400
06/20/2008,0000,12.23000,12.48000,11.88000,11.93000,2091000
06/23/2008,0000,11.14000,11.53000,11.14000,11.39000,2345400
06/24/2008,0000,11.39000,11.53000,10.59000,10.69000,2463900
06/25/2008,0000,10.69000,11.29000,10.40000,11.29000,2111600
06/26/2008,0000,11.39000,11.49000,11.14000,11.24000,1003200
06/27/2008,0000,10.69000,10.84000,10.50000,10.54000,1843800
06/30/2008,0000,10.84000,10.84000,9.90000,10.00000,1970500
07/01/2008,0000,10.00000,10.20000,9.36000,9.63000,3617500
07/02/2008,0000,9.65000,10.15000,9.65000,10.10000,1779900
07/03/2008,0000,9.90000,10.74000,9.75000,10.69000,1800500
07/04/2008,0000,10.69000,10.69000,10.20000,10.20000,1240100
07/07/2008,0000,9.80000,10.40000,9.80000,10.30000,1186600
07/08/2008,0000,10.25000,10.45000,10.05000,10.20000,1759300
07/09/2008,0000,10.40000,10.79000,10.35000,10.54000,2159000
07/10/2008,0000,10.35000,11.24000,10.35000,11.24000,4793900
07/11/2008,0000,11.39000,11.98000,11.39000,11.78000,12977700
07/14/2008,0000,11.93000,12.08000,11.68000,11.88000,3988400
07/15/2008,0000,11.78000,11.78000,11.09000,11.14000,3362100
07/16/2008,0000,11.39000,11.39000,10.94000,10.99000,2180600
07/17/2008,0000,11.29000,11.58000,11.29000,11.58000,1880800
07/18/2008,0000,11.58000,11.68000,10.79000,10.79000,2475200
07/21/2008,0000,10.74000,11.09000,10.74000,10.99000,2442200
07/22/2008,0000,11.09000,11.09000,10.79000,10.84000,2583300
07/23/2008,0000,10.85000,11.35000,10.85000,11.35000,2496600
07/24/2008,0000,11.45000,12.05000,11.30000,11.95000,4171300
07/25/2008,0000,11.50000,11.95000,11.45000,11.95000,2999400
07/29/2008,0000,12.20000,12.75000,12.20000,12.35000,7415500
07/30/2008,0000,12.55000,12.95000,12.15000,12.35000,8125400
07/31/2008,0000,12.55000,12.55000,11.60000,11.70000,3844900
08/01/2008,0000,11.50000,12.15000,11.50000,12.10000,4168200
08/04/2008,0000,12.10000,12.20000,11.60000,11.85000,3168700
08/05/2008,0000,11.70000,11.85000,11.10000,11.15000,3395100
08/06/2008,0000,11.45000,11.50000,10.80000,11.25000,2566000
08/07/2008,0000,11.25000,11.55000,11.15000,11.30000,2248800
08/08/2008,0000,11.15000,12.00000,11.15000,12.00000,4006100
08/11/2008,0000,12.25000,12.40000,12.00000,12.05000,2158000
08/12/2008,0000,12.00000,12.00000,11.55000,11.55000,2622100
08/13/2008,0000,11.50000,11.65000,11.40000,11.45000,1446100
08/14/2008,0000,11.40000,12.20000,11.40000,11.70000,4451700
08/15/2008,0000,11.70000,12.00000,11.50000,11.50000,1413500
08/18/2008,0000,11.70000,11.70000,11.35000,11.40000,2567000
08/19/2008,0000,11.35000,11.40000,11.00000,11.20000,1204400
08/20/2008,0000,10.45000,10.50000,10.45000,10.45000,5294200
08/21/2008,0000,10.10000,10.60000,10.10000,10.45000,5062700
08/22/2008,0000,10.50000,10.60000,9.90000,10.00000,2610900
08/25/2008,0000,10.00000,10.30000,10.00000,10.00000,1258500
08/26/2008,0000,10.00000,10.25000,9.91000,10.05000,1087100
08/27/2008,0000,10.10000,10.25000,10.05000,10.15000,857700
08/28/2008,0000,10.10000,10.30000,10.10000,10.20000,1248300
08/29/2008,0000,10.30000,10.40000,10.05000,10.05000,1141200
09/01/2008,0000,10.05000,10.05000,9.80000,9.80000,1209500
09/02/2008,0000,9.80000,9.90000,9.21000,9.24000,1465500
09/03/2008,0000,9.24000,9.38000,8.60000,8.60000,3485900
09/04/2008,0000,8.59000,8.60000,8.00000,8.00000,2751600
09/05/2008,0000,7.56000,7.58000,7.44000,7.44000,3153400
09/08/2008,0000,7.60000,7.96000,7.60000,7.96000,1473700
09/09/2008,0000,8.09000,8.09000,7.90000,8.00000,2212100
09/10/2008,0000,8.00000,8.56000,8.00000,8.56000,1562400
09/11/2008,0000,8.65000,8.84000,8.20000,8.33000,1180000
09/12/2008,0000,8.56000,8.62000,8.00000,8.23000,851600
09/15/2008,0000,8.00000,8.06000,7.66000,7.66000,1057600
09/16/2008,0000,7.13000,7.32000,7.13000,7.13000,1138100
09/17/2008,0000,7.15000,7.44000,6.64000,6.64000,2338500
09/18/2008,0000,6.18000,6.20000,6.18000,6.18000,2176400
09/19/2008,0000,6.42000,6.61000,6.41000,6.61000,1300300
09/22/2008,0000,6.85000,7.07000,6.80000,7.07000,1388000
09/23/2008,0000,6.91000,7.38000,6.71000,7.38000,921900
09/24/2008,0000,7.33000,7.88000,7.15000,7.65000,1728700
09/25/2008,0000,7.58000,7.58000,7.30000,7.32000,1038200
09/26/2008,0000,7.38000,7.39000,7.01000,7.03000,1200400
09/30/2008,0000,6.54000,6.54000,6.54000,6.54000,873000
10/01/2008,0000,6.89000,6.94000,6.60000,6.68000,602700
10/02/2008,0000,6.80000,6.93000,6.66000,6.70000,665900
10/03/2008,0000,6.50000,6.69000,6.30000,6.68000,697600
10/06/2008,0000,6.50000,6.79000,6.45000,6.60000,696500
10/07/2008,0000,6.45000,6.70000,6.34000,6.60000,774000
10/08/2008,0000,6.40000,6.50000,6.14000,6.16000,2674100
10/09/2008,0000,6.00000,6.32000,5.98000,6.05000,1133000
10/13/2008,0000,5.84000,6.05000,5.84000,6.00000,1014700
10/14/2008,0000,6.42000,6.42000,6.42000,6.42000,295700
10/15/2008,0000,6.76000,6.86000,6.50000,6.86000,2221300
10/16/2008,0000,6.62000,7.20000,6.62000,7.00000,1996900
10/17/2008,0000,7.20000,7.20000,6.76000,6.82000,741400
10/20/2008,0000,6.96000,7.00000,6.64000,6.96000,534400
10/21/2008,0000,7.19000,7.29000,6.95000,7.05000,1290100
10/22/2008,0000,6.90000,7.01000,6.88000,6.88000,986200
10/23/2008,0000,6.65000,6.80000,6.65000,6.75000,767900
10/24/2008,0000,6.65000,6.73000,6.52000,6.52000,1345200
10/27/2008,0000,6.18000,6.67000,6.15000,6.17000,691400
10/28/2008,0000,5.74000,6.60000,5.74000,6.60000,2124400
10/29/2008,0000,6.90000,6.99000,6.42000,6.55000,1351300
10/30/2008,0000,6.70000,7.00000,6.55000,7.00000,2005000
10/31/2008,0000,7.00000,7.28000,6.82000,7.00000,2023400
11/03/2008,0000,7.00000,7.46000,6.90000,7.46000,1995900
11/04/2008,0000,7.52000,7.52000,7.10000,7.24000,1914300
11/05/2008,0000,7.30000,7.45000,7.15000,7.18000,2273300
11/06/2008,0000,6.68000,6.80000,6.68000,6.68000,1005600
11/07/2008,0000,6.30000,7.14000,6.30000,7.14000,1193200
11/10/2008,0000,7.14000,7.35000,7.02000,7.30000,1674600
11/11/2008,0000,7.29000,7.29000,6.88000,7.02000,1158500
11/12/2008,0000,7.02000,7.15000,6.91000,7.10000,578200
11/13/2008,0000,6.85000,6.90000,6.66000,6.68000,603700
11/14/2008,0000,6.80000,7.00000,6.80000,7.00000,1083100
11/17/2008,0000,6.89000,7.33000,6.82000,7.25000,1550200
11/18/2008,0000,7.20000,7.24000,6.85000,7.10000,1192200
11/19/2008,0000,7.10000,7.10000,6.75000,6.90000,506800
11/20/2008,0000,6.65000,7.09000,6.65000,6.71000,866900
11/21/2008,0000,6.50000,6.98000,6.50000,6.98000,827100
11/24/2008,0000,7.00000,7.05000,6.81000,6.94000,398700
11/25/2008,0000,7.00000,7.15000,6.94000,6.95000,1126900
11/26/2008,0000,7.00000,7.09000,6.96000,7.00000,690400
11/27/2008,0000,7.20000,7.48000,7.20000,7.45000,2569000
11/28/2008,0000,7.50000,7.97000,7.50000,7.97000,3342100
12/01/2008,0000,8.35000,8.50000,7.98000,8.08000,4021400
12/02/2008,0000,7.60000,7.89000,7.55000,7.70000,1577700
12/03/2008,0000,7.70000,8.00000,7.70000,7.81000,1926500
12/04/2008,0000,8.00000,8.05000,7.51000,7.60000,1145300
12/05/2008,0000,7.59000,7.71000,7.28000,7.44000,809700
12/08/2008,0000,7.59000,7.87000,7.45000,7.80000,1137100
12/09/2008,0000,7.80000,7.89000,7.54000,7.54000,1292100
12/10/2008,0000,7.65000,7.80000,7.45000,7.77000,1820400
12/11/2008,0000,7.85000,7.85000,7.53000,7.60000,1009600
12/12/2008,0000,7.50000,7.79000,7.31000,7.77000,1918400
12/15/2008,0000,8.00000,8.15000,7.82000,7.98000,2476200
12/16/2008,0000,7.80000,7.98000,7.72000,7.73000,762800
12/17/2008,0000,7.88000,7.97000,7.73000,7.73000,1270700
12/18/2008,0000,7.83000,8.22000,7.78000,8.07000,3741900
12/19/2008,0000,8.07000,8.16000,7.97000,8.00000,2162100
12/22/2008,0000,8.10000,8.10000,7.44000,7.46000,1709300
12/23/2008,0000,7.46000,7.46000,7.01000,7.05000,1329900
12/24/2008,0000,7.00000,7.15000,6.99000,7.10000,665900
12/25/2008,0000,7.10000,7.19000,7.06000,7.10000,519100
12/26/2008,0000,7.15000,7.28000,7.00000,7.00000,644500
12/29/2008,0000,7.00000,7.08000,6.98000,7.02000,449700
12/30/2008,0000,7.11000,7.34000,7.11000,7.26000,554800
12/31/2008,0000,7.35000,7.35000,7.00000,7.24000,897400
01/05/2009,0000,7.40000,7.74000,7.34000,7.74000,3880600
01/06/2009,0000,7.70000,8.01000,7.60000,7.80000,3656200
01/07/2009,0000,7.80000,7.95000,7.75000,7.75000,1984600
01/08/2009,0000,7.55000,7.64000,7.25000,7.26000,1143200
01/09/2009,0000,7.16000,7.48000,7.16000,7.26000,926000
01/12/2009,0000,7.21000,7.39000,7.21000,7.27000,233500
01/13/2009,0000,7.30000,7.30000,7.14000,7.25000,366100
01/14/2009,0000,7.25000,7.65000,7.25000,7.57000,1176900
01/15/2009,0000,7.45000,7.50000,7.25000,7.30000,1111600
01/16/2009,0000,7.72000,7.81000,7.72000,7.81000,6097800
01/19/2009,0000,7.60000,7.69000,7.41000,7.41000,929100
01/20/2009,0000,7.30000,7.35000,7.21000,7.23000,638400
01/21/2009,0000,7.05000,7.29000,7.05000,7.22000,499700
02/02/2009,0000,7.23000,7.62000,7.23000,7.49000,3557300
02/03/2009,0000,7.49000,7.62000,7.49000,7.53000,1013700
02/04/2009,0000,7.55000,7.62000,7.35000,7.45000,915800
02/05/2009,0000,7.35000,7.64000,7.35000,7.46000,1475700
02/06/2009,0000,7.53000,7.73000,7.49000,7.53000,1687900
02/09/2009,0000,7.65000,7.65000,7.50000,7.50000,1100400
02/10/2009,0000,7.60000,7.72000,7.50000,7.63000,2025400
02/11/2009,0000,7.55000,7.57000,7.48000,7.55000,1118800
02/12/2009,0000,7.60000,7.73000,7.52000,7.53000,1740900
02/13/2009,0000,7.55000,8.00000,7.55000,7.83000,3534900
02/16/2009,0000,7.92000,8.19000,7.85000,8.12000,3847000
02/17/2009,0000,8.12000,8.23000,7.90000,8.00000,4870900
02/18/2009,0000,7.90000,7.95000,7.70000,7.71000,1639900
02/19/2009,0000,7.71000,7.91000,7.71000,7.83000,1995900
02/20/2009,0000,7.52000,7.80000,7.52000,7.56000,1064700
02/23/2009,0000,7.40000,7.56000,7.31000,7.55000,786300
02/24/2009,0000,7.41000,7.52000,7.41000,7.42000,523200
02/25/2009,0000,7.50000,7.63000,7.48000,7.48000,569000
02/26/2009,0000,7.51000,7.63000,7.42000,7.42000,827100
02/27/2009,0000,7.46000,7.62000,7.46000,7.58000,819900
03/02/2009,0000,7.58000,7.65000,7.40000,7.46000,1026000
03/03/2009,0000,7.46000,7.75000,7.40000,7.61000,1812300
03/04/2009,0000,7.69000,7.83000,7.58000,7.79000,1478800
03/05/2009,0000,7.88000,7.96000,7.75000,7.89000,2648600
03/06/2009,0000,7.80000,7.90000,7.67000,7.90000,1532800
03/09/2009,0000,7.80000,7.95000,7.73000,7.90000,4018300
03/10/2009,0000,8.00000,8.45000,8.00000,8.45000,9254400
03/11/2009,0000,8.88000,9.04000,8.72000,9.04000,9851000
03/12/2009,0000,9.18000,9.67000,9.07000,9.67000,15848900
03/13/2009,0000,10.30000,10.30000,9.99000,10.20000,26656600
03/16/2009,0000,10.70000,10.90000,10.55000,10.90000,6585300
03/17/2009,0000,11.65000,11.65000,11.35000,11.65000,23102400
03/18/2009,0000,11.95000,12.40000,11.50000,11.65000,25732600
03/19/2009,0000,11.50000,12.15000,11.50000,11.70000,13179900
03/20/2009,0000,11.70000,12.30000,11.60000,12.10000,15426700
03/23/2009,0000,12.20000,12.90000,11.60000,12.90000,18224200
03/24/2009,0000,13.20000,13.50000,12.50000,12.65000,16278300
03/25/2009,0000,12.65000,13.20000,12.50000,12.60000,13499100
03/26/2009,0000,12.55000,13.40000,12.30000,13.05000,21052400
03/27/2009,0000,13.05000,13.35000,12.55000,12.60000,10404800
03/30/2009,0000,12.60000,13.15000,12.40000,12.40000,13293100
03/31/2009,0000,12.50000,12.75000,12.20000,12.20000,7645000
04/01/2009,0000,12.40000,13.05000,12.30000,13.05000,18634200
04/02/2009,0000,13.30000,13.75000,13.10000,13.15000,15415500
04/03/2009,0000,13.20000,13.70000,12.60000,13.05000,13493000
04/06/2009,0000,13.20000,13.30000,12.80000,12.90000,5233000
04/07/2009,0000,12.80000,13.10000,12.65000,12.95000,3910200
04/08/2009,0000,13.00000,13.50000,12.90000,12.95000,6985100
04/09/2009,0000,13.50000,13.85000,13.40000,13.85000,10266100
04/10/2009,0000,14.10000,14.50000,13.60000,14.00000,22749500
04/13/2009,0000,14.50000,14.80000,14.15000,14.20000,16748500
04/14/2009,0000,14.20000,14.40000,13.60000,13.75000,12972900
04/15/2009,0000,13.85000,14.25000,13.70000,13.80000,13261500
04/16/2009,0000,14.25000,14.50000,13.55000,13.90000,24534300
04/17/2009,0000,14.10000,14.40000,12.95000,12.95000,14557800
04/20/2009,0000,12.80000,13.00000,12.05000,12.30000,6642500
04/21/2009,0000,12.00000,13.15000,12.00000,13.15000,10373200
04/22/2009,0000,13.30000,13.70000,13.05000,13.25000,9939700
04/23/2009,0000,13.25000,13.60000,12.80000,13.05000,10404800
04/24/2009,0000,13.30000,13.50000,13.00000,13.10000,6629200
04/27/2009,0000,13.20000,13.30000,12.20000,12.30000,7714300
04/28/2009,0000,12.00000,12.35000,11.50000,11.50000,7036100
04/29/2009,0000,11.60000,11.90000,11.40000,11.80000,5341100
04/30/2009,0000,12.50000,12.60000,12.20000,12.60000,5933600
05/04/2009,0000,13.00000,13.30000,12.80000,13.25000,8144700
05/05/2009,0000,13.40000,13.50000,12.80000,13.00000,9121800
05/06/2009,0000,13.20000,13.80000,13.00000,13.45000,14826000
05/07/2009,0000,13.10000,14.00000,13.10000,13.10000,10079500
05/08/2009,0000,13.00000,13.45000,12.90000,13.15000,7959100
05/11/2009,0000,13.20000,13.70000,13.10000,13.20000,7019800
05/12/2009,0000,12.90000,13.00000,12.30000,12.45000,4886200
05/13/2009,0000,13.30000,13.30000,13.30000,13.30000,4091700
05/14/2009,0000,13.50000,13.80000,13.20000,13.20000,15457300
05/15/2009,0000,14.10000,14.10000,14.10000,14.10000,8971900
05/18/2009,0000,15.05000,15.05000,14.20000,14.45000,35414400
05/19/2009,0000,14.65000,15.10000,14.20000,14.45000,19854000
05/20/2009,0000,14.80000,15.40000,14.45000,14.95000,30666800
05/21/2009,0000,15.05000,15.55000,15.05000,15.15000,19706100
05/22/2009,0000,15.00000,15.40000,14.60000,14.95000,15344100
05/25/2009,0000,14.80000,15.40000,14.60000,15.05000,18977900
05/26/2009,0000,15.35000,16.10000,15.15000,15.35000,37291000
05/27/2009,0000,15.35000,15.80000,15.00000,15.40000,20698500
06/01/2009,0000,15.50000,15.55000,14.90000,15.10000,11624600
06/02/2009,0000,15.20000,15.85000,15.00000,15.10000,25483800
06/03/2009,0000,15.10000,15.30000,14.50000,14.50000,8388500
06/04/2009,0000,14.50000,14.95000,14.35000,14.65000,6575100
06/05/2009,0000,14.85000,15.10000,14.65000,14.65000,6543500
06/08/2009,0000,15.05000,15.10000,14.10000,14.10000,5832700
06/09/2009,0000,14.20000,14.40000,13.15000,13.15000,6174300
06/10/2009,0000,13.25000,13.45000,12.60000,12.75000,4635300
06/11/2009,0000,12.75000,13.20000,12.65000,13.10000,4774000
06/12/2009,0000,13.30000,13.60000,13.00000,13.15000,5789800
06/15/2009,0000,13.00000,13.10000,12.25000,12.25000,4636300
06/16/2009,0000,12.30000,12.60000,12.00000,12.35000,3550200
06/17/2009,0000,12.50000,12.90000,12.40000,12.50000,5172800
06/18/2009,0000,12.70000,12.95000,12.35000,12.60000,3381900
06/19/2009,0000,12.70000,12.95000,12.60000,12.80000,3444100
06/22/2009,0000,12.95000,13.00000,12.60000,12.65000,2125400
06/23/2009,0000,12.40000,12.90000,12.40000,12.65000,3559300
06/24/2009,0000,12.70000,13.15000,12.60000,12.90000,5312500
06/25/2009,0000,13.10000,13.40000,13.00000,13.15000,5236000
06/26/2009,0000,13.30000,13.60000,13.15000,13.25000,4794400
06/29/2009,0000,13.50000,13.80000,13.30000,13.50000,5253400
06/30/2009,0000,13.65000,13.85000,13.30000,13.35000,4675100
07/01/2009,0000,13.40000,13.60000,13.20000,13.50000,3318700
07/02/2009,0000,13.60000,14.15000,13.50000,13.85000,10944300
07/03/2009,0000,13.80000,14.00000,13.60000,13.80000,5339000
07/06/2009,0000,13.90000,14.35000,13.70000,14.00000,8880100
07/07/2009,0000,14.20000,14.85000,14.20000,14.30000,8137600
07/08/2009,0000,14.20000,14.60000,14.10000,14.20000,7106500
07/09/2009,0000,14.25000,14.40000,14.10000,14.10000,4484400
07/10/2009,0000,14.15000,14.30000,13.65000,13.70000,3534900
07/13/2009,0000,13.70000,13.80000,12.80000,12.90000,4135600
07/14/2009,0000,13.15000,13.25000,13.00000,13.10000,2309000
07/15/2009,0000,13.20000,13.55000,13.20000,13.40000,3735800
07/16/2009,0000,13.60000,13.65000,13.15000,13.15000,3398200
07/17/2009,0000,13.20000,13.60000,13.20000,13.50000,4431300
07/20/2009,0000,13.50000,13.90000,13.45000,13.60000,4603700
07/21/2009,0000,13.65000,14.10000,13.60000,13.75000,9043300
07/22/2009,0000,13.80000,14.20000,13.75000,13.85000,5773500
07/23/2009,0000,13.80000,14.10000,13.50000,13.85000,6959600
07/24/2009,0000,13.90000,14.80000,13.60000,14.80000,32155900
07/27/2009,0000,14.90000,15.25000,14.60000,14.60000,39713200
07/28/2009,0000,14.60000,14.70000,14.20000,14.20000,11429800
07/29/2009,0000,14.40000,14.60000,13.90000,13.95000,8832100
07/30/2009,0000,13.75000,14.00000,13.55000,13.80000,5045300
07/31/2009,0000,14.10000,14.35000,13.80000,13.85000,5851000
08/03/2009,0000,13.90000,14.15000,13.85000,13.90000,4325300
08/04/2009,0000,14.10000,14.15000,13.55000,13.55000,4624100
08/05/2009,0000,13.55000,13.80000,12.80000,13.00000,5564400
08/06/2009,0000,13.05000,13.20000,12.80000,12.95000,2402800
08/10/2009,0000,12.75000,13.05000,12.70000,12.90000,3508300
08/11/2009,0000,13.00000,13.15000,12.80000,13.00000,1616500
08/12/2009,0000,13.00000,13.15000,12.90000,12.90000,2199800
08/13/2009,0000,13.05000,13.40000,13.00000,13.30000,4423200
08/14/2009,0000,13.35000,13.80000,13.20000,13.60000,7272700
08/17/2009,0000,13.60000,13.60000,13.05000,13.05000,1989700
08/18/2009,0000,12.90000,13.10000,12.55000,12.65000,4102900
08/19/2009,0000,12.80000,12.90000,12.65000,12.75000,1841900
08/20/2009,0000,12.75000,12.80000,12.25000,12.45000,2035600
08/21/2009,0000,12.45000,12.70000,12.05000,12.40000,1839800
08/24/2009,0000,12.60000,12.65000,12.50000,12.60000,1357400
08/25/2009,0000,12.60000,12.65000,12.30000,12.35000,1113700
08/26/2009,0000,12.25000,12.50000,11.85000,12.00000,2488500
08/27/2009,0000,11.65000,12.00000,11.65000,11.80000,2664900
08/28/2009,0000,11.50000,11.70000,11.50000,11.70000,1815000
08/31/2009,0000,11.85000,12.20000,11.60000,12.20000,2122000
09/01/2009,0000,12.20000,12.40000,12.05000,12.35000,1759000
09/02/2009,0000,12.20000,12.60000,12.15000,12.50000,2157000
09/03/2009,0000,12.50000,13.00000,12.45000,12.85000,3851000
09/04/2009,0000,12.95000,12.95000,12.65000,12.65000,1956000
09/07/2009,0000,12.80000,12.95000,12.65000,12.75000,2569000
09/08/2009,0000,12.80000,13.15000,12.80000,12.80000,4446000
09/09/2009,0000,12.90000,12.95000,12.70000,12.80000,2060000
09/10/2009,0000,12.80000,13.05000,12.50000,12.50000,3075000
09/11/2009,0000,12.50000,12.95000,12.45000,12.80000,2768000
09/14/2009,0000,12.95000,13.10000,12.75000,12.90000,3955000
09/15/2009,0000,12.90000,13.15000,12.90000,13.10000,2662000
09/16/2009,0000,13.20000,13.45000,13.05000,13.10000,4578000
09/17/2009,0000,13.20000,13.50000,13.05000,13.15000,5302000
09/18/2009,0000,13.05000,13.35000,13.05000,13.10000,1985000
09/21/2009,0000,13.15000,13.25000,13.00000,13.00000,2051000
09/22/2009,0000,13.20000,13.40000,13.00000,13.20000,4333000
09/23/2009,0000,13.25000,13.35000,12.70000,12.70000,2587000
09/24/2009,0000,12.70000,12.95000,12.60000,12.70000,1370000
09/25/2009,0000,12.70000,12.85000,12.65000,12.70000,672000
09/28/2009,0000,12.80000,12.85000,12.55000,12.60000,817000
09/29/2009,0000,12.80000,12.85000,12.65000,12.65000,1608000
09/30/2009,0000,12.65000,13.05000,12.65000,12.85000,2680000
10/01/2009,0000,12.95000,13.20000,12.90000,12.95000,2382000
10/02/2009,0000,12.80000,13.10000,12.80000,12.80000,1646000
10/05/2009,0000,12.80000,13.20000,12.80000,13.05000,2115000
10/06/2009,0000,13.15000,13.50000,13.10000,13.20000,6919000
10/07/2009,0000,13.50000,14.10000,13.50000,14.10000,9829000
10/08/2009,0000,14.30000,14.30000,13.25000,13.25000,14559000
10/09/2009,0000,13.30000,13.65000,13.25000,13.55000,6116000
10/12/2009,0000,13.65000,13.65000,13.35000,13.45000,3331000
10/13/2009,0000,13.40000,13.70000,13.35000,13.45000,5780000
10/14/2009,0000,13.55000,13.80000,13.45000,13.55000,7771000
10/15/2009,0000,13.75000,13.80000,13.30000,13.40000,4829000
10/16/2009,0000,13.40000,13.55000,13.25000,13.30000,2847000
10/19/2009,0000,13.40000,13.65000,13.30000,13.55000,3547000
10/20/2009,0000,13.65000,14.00000,13.60000,13.70000,8046000
10/21/2009,0000,13.70000,13.80000,13.40000,13.55000,2821000
10/22/2009,0000,13.50000,13.90000,13.50000,13.55000,6340000
10/23/2009,0000,13.65000,14.10000,13.55000,13.90000,11644000
10/26/2009,0000,14.00000,14.30000,13.80000,13.80000,8457000
10/27/2009,0000,13.70000,13.95000,13.60000,13.75000,2966000
10/28/2009,0000,13.70000,14.15000,13.60000,13.60000,6729000
10/29/2009,0000,13.70000,14.00000,13.40000,13.60000,9882000
10/30/2009,0000,13.80000,14.00000,13.65000,13.75000,7311000
11/02/2009,0000,13.55000,13.85000,13.50000,13.70000,3088000
11/03/2009,0000,13.70000,14.65000,13.70000,14.65000,29488000
11/04/2009,0000,14.95000,15.05000,14.60000,14.80000,28130000
11/05/2009,0000,14.85000,15.15000,14.80000,14.85000,17995000
11/06/2009,0000,14.95000,15.40000,14.90000,15.15000,28150000
11/09/2009,0000,15.45000,15.65000,15.20000,15.35000,22047000
11/10/2009,0000,15.45000,15.45000,14.90000,15.00000,13099000
11/11/2009,0000,15.00000,15.05000,14.65000,15.00000,7266000
11/12/2009,0000,15.10000,15.45000,15.05000,15.20000,16837000
11/13/2009,0000,15.40000,16.25000,15.40000,16.00000,34872000
11/16/2009,0000,16.40000,17.10000,16.30000,17.10000,38475000
11/17/2009,0000,17.10000,17.10000,16.20000,16.40000,26174000
11/18/2009,0000,16.50000,16.65000,16.25000,16.50000,14318000
11/19/2009,0000,16.55000,16.65000,16.20000,16.30000,8667000
11/20/2009,0000,16.40000,16.90000,16.30000,16.55000,15460000
11/23/2009,0000,16.65000,16.85000,16.45000,16.50000,7811000
11/24/2009,0000,16.55000,16.75000,16.20000,16.75000,19549000
11/25/2009,0000,16.70000,16.70000,16.30000,16.40000,6509000
11/26/2009,0000,16.50000,16.55000,15.85000,15.95000,8268000
11/27/2009,0000,15.65000,15.75000,14.90000,14.90000,12253000
11/30/2009,0000,15.15000,15.25000,15.00000,15.20000,5511000
12/01/2009,0000,15.20000,15.60000,15.15000,15.30000,6656000
12/02/2009,0000,15.50000,15.65000,15.40000,15.55000,7619000
12/03/2009,0000,15.60000,15.65000,15.10000,15.15000,3160000
12/04/2009,0000,15.15000,15.45000,15.15000,15.20000,5276000
12/07/2009,0000,15.30000,15.60000,15.25000,15.55000,5698000
12/08/2009,0000,15.70000,16.00000,15.55000,15.85000,10633000
12/09/2009,0000,15.90000,16.50000,15.90000,16.35000,13050000
12/11/2009,0000,15.75000,16.20000,15.75000,16.05000,5314000
12/14/2009,0000,16.20000,16.90000,16.15000,16.80000,16139000
12/15/2009,0000,17.00000,17.05000,16.55000,16.70000,9575000
12/16/2009,0000,16.80000,16.90000,16.40000,16.60000,6848000
12/17/2009,0000,16.85000,16.85000,16.20000,16.20000,6126000
12/18/2009,0000,16.05000,16.45000,16.00000,16.25000,2860000
12/21/2009,0000,16.45000,16.80000,16.35000,16.55000,5965000
12/22/2009,0000,17.00000,17.70000,16.85000,17.15000,16715000
12/23/2009,0000,17.15000,17.20000,16.70000,16.75000,7123000
12/25/2009,0000,17.00000,17.15000,16.60000,16.70000,5765000
12/25/2009,0000,17.00000,17.15000,16.60000,16.70000,5765000
12/28/2009,0000,16.80000,17.25000,16.70000,16.90000,7991000
12/29/2009,1230,17.00000,17.10000,16.85000,16.90000,5106289
