DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,9.71000,10.30000,9.71000,9.71000,200
04/03/2007,0000,9.60000,10.95000,9.60000,10.20000,4000
04/09/2007,0000,9.90000,9.90000,9.90000,9.90000,600
04/10/2007,0000,10.15000,10.15000,10.15000,10.15000,300
04/11/2007,0000,10.15000,10.15000,9.55000,9.55000,1000
04/13/2007,0000,9.50000,9.88000,9.50000,9.88000,600
04/16/2007,0000,10.25000,10.25000,10.25000,10.25000,300
04/17/2007,0000,10.40000,10.40000,10.00000,10.00000,1000
04/18/2007,0000,10.10000,10.10000,10.00000,10.00000,1600
04/19/2007,0000,10.00000,10.00000,10.00000,10.00000,1000
04/20/2007,0000,10.20000,10.70000,10.20000,10.70000,11400
04/23/2007,0000,11.40000,11.40000,11.40000,11.40000,17500
04/24/2007,0000,12.15000,12.15000,12.15000,12.15000,4000
04/25/2007,0000,13.00000,13.00000,13.00000,13.00000,2600
04/26/2007,0000,13.90000,13.90000,13.90000,13.90000,6300
04/27/2007,0000,14.85000,14.85000,14.85000,14.85000,15100
04/30/2007,0000,15.85000,15.85000,15.85000,15.85000,37300
05/02/2007,0000,16.50000,16.50000,14.80000,16.30000,163600
05/03/2007,0000,16.00000,16.00000,15.20000,15.20000,47800
05/04/2007,0000,14.60000,15.10000,14.15000,14.30000,30600
05/07/2007,0000,13.40000,14.95000,13.40000,13.50000,13400
05/08/2007,0000,14.15000,14.40000,13.65000,14.40000,44100
05/09/2007,0000,15.40000,15.40000,15.40000,15.40000,38000
05/10/2007,0000,16.45000,16.45000,16.20000,16.45000,113500
05/11/2007,0000,16.65000,17.60000,16.55000,17.60000,162300
05/14/2007,0000,18.80000,18.80000,18.80000,18.80000,98300
05/15/2007,0000,20.10000,20.10000,18.90000,20.10000,471800
05/16/2007,0000,20.50000,21.05000,19.50000,19.50000,281200
05/17/2007,0000,19.50000,19.55000,18.15000,18.30000,174700
05/18/2007,0000,18.20000,19.30000,18.20000,18.75000,126900
05/21/2007,0000,19.30000,19.30000,17.50000,17.60000,86200
05/22/2007,0000,17.60000,18.00000,16.50000,16.50000,118500
05/23/2007,0000,16.80000,17.65000,16.50000,17.65000,137000
05/24/2007,0000,18.85000,18.85000,18.00000,18.45000,224600
05/25/2007,0000,17.60000,18.45000,17.35000,17.60000,123600
05/28/2007,0000,17.60000,17.60000,16.55000,17.00000,67600
05/29/2007,0000,17.00000,17.10000,16.00000,16.25000,48400
05/30/2007,0000,16.25000,16.25000,15.80000,16.15000,49800
05/31/2007,0000,16.15000,17.25000,16.10000,17.00000,81500
06/01/2007,0000,16.45000,16.80000,16.25000,16.70000,61200
06/04/2007,0000,16.30000,16.70000,16.10000,16.10000,82800
06/05/2007,0000,15.80000,16.00000,15.00000,15.20000,85800
06/06/2007,0000,15.20000,16.25000,15.20000,15.90000,86500
06/07/2007,0000,15.80000,17.00000,15.45000,17.00000,235000
06/08/2007,0000,17.30000,18.15000,17.00000,18.15000,346500
06/11/2007,0000,19.40000,19.40000,18.75000,19.40000,313500
06/12/2007,0000,20.50000,20.75000,18.10000,18.50000,431400
06/13/2007,0000,18.00000,18.40000,17.80000,17.80000,144400
06/14/2007,0000,17.80000,19.00000,17.80000,18.60000,196000
06/15/2007,0000,17.80000,19.60000,17.80000,18.85000,125200
06/20/2007,0000,19.60000,19.60000,17.80000,17.80000,95300
06/21/2007,0000,17.80000,18.20000,17.60000,17.85000,51100
06/22/2007,0000,18.45000,18.50000,18.00000,18.20000,68300
06/25/2007,0000,17.70000,19.50000,17.70000,18.50000,306100
06/26/2007,0000,18.60000,19.50000,18.50000,18.65000,271400
06/27/2007,0000,19.00000,19.95000,19.00000,19.95000,433400
06/28/2007,0000,21.30000,21.30000,21.30000,21.30000,209100
06/29/2007,0000,22.75000,22.75000,22.75000,22.75000,201000
07/02/2007,0000,24.30000,24.30000,21.20000,22.45000,665800
07/03/2007,0000,22.00000,24.00000,21.60000,24.00000,302100
07/04/2007,0000,25.65000,25.65000,25.65000,25.65000,117200
07/05/2007,0000,27.40000,27.40000,27.40000,27.40000,196300
07/06/2007,0000,29.30000,29.30000,29.30000,29.30000,330000
07/09/2007,0000,31.35000,31.35000,29.50000,31.10000,1040000
07/10/2007,0000,28.95000,31.20000,28.95000,29.45000,515300
07/11/2007,0000,31.50000,31.50000,31.50000,31.50000,390600
07/12/2007,0000,33.70000,33.70000,33.70000,33.70000,168000
07/13/2007,0000,36.05000,36.05000,36.05000,36.05000,80100
07/16/2007,0000,38.55000,38.55000,36.20000,36.50000,1041000
07/17/2007,0000,36.50000,39.05000,36.50000,39.05000,474500
07/18/2007,0000,40.95000,41.75000,39.05000,41.75000,562100
07/19/2007,0000,41.90000,44.65000,39.75000,40.00000,802200
07/20/2007,0000,42.00000,42.00000,37.20000,37.20000,315900
07/23/2007,0000,34.60000,37.20000,34.60000,34.60000,747600
07/24/2007,0000,35.20000,37.00000,34.60000,36.50000,938900
07/25/2007,0000,37.00000,38.00000,35.20000,36.50000,751400
07/26/2007,0000,36.80000,38.20000,33.95000,34.50000,916000
07/27/2007,0000,33.20000,36.90000,32.10000,36.90000,690400
07/30/2007,0000,38.70000,38.70000,34.70000,34.70000,606500
07/31/2007,0000,35.00000,36.95000,32.30000,32.40000,717000
08/01/2007,0000,34.65000,34.65000,34.65000,34.65000,544900
08/02/2007,0000,37.05000,37.05000,35.10000,37.05000,2228900
08/03/2007,0000,37.50000,37.50000,34.50000,34.50000,670900
08/06/2007,0000,32.10000,33.00000,32.10000,32.10000,178100
08/07/2007,0000,29.90000,32.10000,29.90000,29.90000,340500
08/08/2007,0000,27.85000,31.90000,27.85000,31.00000,615300
08/09/2007,0000,31.30000,31.30000,29.30000,29.50000,443200
08/10/2007,0000,27.45000,28.50000,27.45000,27.45000,486300
08/14/2007,0000,26.30000,27.90000,26.30000,27.90000,195000
08/15/2007,0000,28.45000,28.45000,26.15000,26.50000,235700
08/16/2007,0000,26.50000,26.50000,24.65000,24.65000,245800
08/17/2007,0000,23.65000,25.50000,22.95000,22.95000,188600
08/20/2007,0000,24.50000,24.50000,23.60000,24.05000,138400
08/21/2007,0000,24.05000,24.05000,22.40000,22.40000,171400
08/22/2007,0000,20.85000,21.50000,20.85000,20.85000,111800
08/23/2007,0000,20.00000,22.00000,19.80000,21.00000,325000
08/24/2007,0000,21.00000,22.40000,20.30000,21.70000,229300
08/27/2007,0000,22.70000,23.20000,22.00000,22.60000,253900
08/28/2007,0000,21.70000,22.00000,21.05000,21.05000,212100
08/29/2007,0000,19.70000,20.40000,19.60000,19.85000,156900
08/30/2007,0000,20.00000,21.20000,20.00000,21.20000,236000
08/31/2007,0000,21.20000,21.90000,20.70000,21.20000,111800
09/03/2007,0000,21.20000,21.20000,19.75000,19.75000,267400
09/04/2007,0000,18.40000,18.40000,18.40000,18.40000,48100
09/07/2007,0000,15.95000,15.95000,15.95000,15.95000,100
09/10/2007,0000,15.95000,15.95000,15.95000,15.95000,6000
09/11/2007,0000,14.85000,14.85000,14.85000,14.85000,3300
09/12/2007,0000,13.85000,13.85000,13.85000,13.85000,1000
09/13/2007,0000,12.90000,12.90000,12.90000,12.90000,2300
09/14/2007,0000,12.00000,12.00000,12.00000,12.00000,4300
09/17/2007,0000,11.20000,11.20000,11.20000,11.20000,1600
09/19/2007,0000,10.45000,10.45000,10.45000,10.45000,5300
09/20/2007,0000,9.72000,9.72000,9.72000,9.72000,11400
09/21/2007,0000,9.04000,10.40000,9.04000,10.40000,412500
09/26/2007,0000,9.68000,11.10000,9.68000,10.45000,264300
09/27/2007,0000,10.95000,11.15000,10.30000,11.15000,88200
09/28/2007,0000,11.90000,11.90000,11.90000,11.90000,6700
10/01/2007,0000,13.55000,13.55000,13.55000,13.55000,2300
10/02/2007,0000,14.45000,14.45000,12.70000,14.45000,236000
10/03/2007,0000,15.00000,15.00000,13.55000,14.10000,114800
10/04/2007,0000,13.75000,15.05000,13.75000,15.05000,46400
10/05/2007,0000,14.60000,16.10000,14.60000,16.00000,34600
10/08/2007,0000,15.10000,15.10000,14.90000,14.90000,52500
10/09/2007,0000,13.90000,14.00000,13.90000,13.90000,55200
10/11/2007,0000,12.95000,13.00000,12.95000,12.95000,61600
10/12/2007,0000,12.20000,13.80000,12.10000,12.20000,34000
10/15/2007,0000,12.00000,12.00000,11.35000,11.35000,16500
10/16/2007,0000,11.35000,11.35000,10.70000,10.70000,16800
10/17/2007,0000,11.00000,11.40000,10.70000,11.40000,5700
10/18/2007,0000,12.00000,12.00000,11.00000,11.50000,28900
10/19/2007,0000,11.90000,12.00000,11.50000,11.90000,15400
10/22/2007,0000,11.10000,11.70000,11.10000,11.70000,9700
10/23/2007,0000,11.90000,12.50000,11.80000,11.90000,15800
10/24/2007,0000,12.00000,12.20000,11.90000,12.00000,29300
10/25/2007,0000,12.00000,12.80000,12.00000,12.80000,19800
10/26/2007,0000,13.65000,13.65000,12.70000,12.70000,19500
10/29/2007,0000,11.85000,13.50000,11.85000,13.20000,9000
10/30/2007,0000,14.00000,14.00000,12.50000,13.20000,5000
10/31/2007,0000,12.30000,12.60000,12.30000,12.55000,6300
11/01/2007,0000,13.00000,13.35000,12.20000,13.35000,24900
11/02/2007,0000,14.25000,14.25000,13.15000,13.75000,76100
11/05/2007,0000,14.70000,14.70000,13.20000,13.25000,74000
11/06/2007,0000,13.50000,13.85000,13.15000,13.15000,19100
11/07/2007,0000,13.05000,13.40000,13.00000,13.00000,35300
11/08/2007,0000,12.60000,12.60000,12.10000,12.10000,23500
11/09/2007,0000,12.10000,12.10000,11.30000,11.30000,29600
11/12/2007,0000,10.55000,11.30000,10.55000,10.55000,31300
11/13/2007,0000,10.55000,10.55000,9.85000,10.00000,31900
11/14/2007,0000,10.60000,10.70000,10.60000,10.70000,15800
11/15/2007,0000,11.40000,11.40000,10.15000,11.00000,21800
11/16/2007,0000,11.50000,11.75000,10.60000,11.70000,54500
11/19/2007,0000,12.30000,12.50000,11.05000,12.50000,54800
11/20/2007,0000,12.20000,12.40000,11.80000,12.40000,40000
11/21/2007,0000,12.50000,12.50000,11.85000,12.10000,24500
11/22/2007,0000,12.30000,12.30000,11.50000,11.50000,15100
11/23/2007,0000,11.00000,11.90000,11.00000,11.20000,34000
11/26/2007,0000,11.80000,11.80000,11.00000,11.25000,7000
11/27/2007,0000,10.90000,11.00000,10.60000,11.00000,21200
11/28/2007,0000,11.40000,11.45000,10.70000,10.70000,18800
11/29/2007,0000,11.00000,11.30000,10.75000,10.75000,17100
11/30/2007,0000,11.00000,11.00000,10.00000,10.90000,31900
12/03/2007,0000,10.90000,11.10000,10.20000,10.35000,42700
12/04/2007,0000,10.50000,10.95000,10.35000,10.90000,20200
12/05/2007,0000,10.50000,11.50000,10.40000,11.45000,44700
12/06/2007,0000,11.45000,11.80000,11.10000,11.10000,22900
12/07/2007,0000,11.15000,11.15000,11.00000,11.00000,8400
12/10/2007,0000,11.00000,11.00000,10.50000,10.50000,24200
12/11/2007,0000,10.50000,10.55000,10.20000,10.20000,29600
12/12/2007,0000,10.20000,10.50000,10.20000,10.35000,11700
12/13/2007,0000,10.60000,10.60000,10.10000,10.60000,21200
12/14/2007,0000,10.00000,10.50000,9.90000,10.00000,24500
12/17/2007,0000,9.92000,9.92000,9.51000,9.51000,14800
12/18/2007,0000,9.51000,9.90000,8.85000,9.50000,31600
12/19/2007,0000,8.84000,9.20000,8.84000,9.20000,39400
12/20/2007,0000,8.71000,9.70000,8.71000,9.13000,16100
12/21/2007,0000,8.75000,9.20000,8.75000,8.82000,15100
12/24/2007,0000,9.00000,9.40000,8.70000,8.90000,15400
12/25/2007,0000,8.90000,9.22000,8.72000,9.13000,6300
12/26/2007,0000,8.76000,8.80000,8.76000,8.77000,6700
12/27/2007,0000,8.77000,9.00000,8.77000,8.80000,10400
12/28/2007,0000,8.80000,8.96000,8.80000,8.94000,11400
12/31/2007,0000,9.00000,9.18000,9.00000,9.13000,10700
01/02/2008,0000,9.40000,9.76000,9.15000,9.76000,51800
01/03/2008,0000,9.63000,9.63000,9.40000,9.60000,21800
01/04/2008,0000,9.58000,9.66000,9.58000,9.60000,9700
01/07/2008,0000,9.55000,9.55000,8.93000,8.94000,10700
01/08/2008,0000,9.30000,9.30000,8.32000,8.70000,21800
01/09/2008,0000,8.70000,8.98000,8.70000,8.80000,6000
01/10/2008,0000,9.10000,9.10000,8.20000,8.20000,22500
01/11/2008,0000,8.40000,8.59000,8.23000,8.44000,18100
01/14/2008,0000,8.79000,8.79000,8.02000,8.48000,17100
01/15/2008,0000,8.60000,8.60000,8.03000,8.46000,22200
01/16/2008,0000,8.30000,8.30000,8.03000,8.03000,15800
01/17/2008,0000,8.04000,8.04000,7.70000,7.70000,34000
01/18/2008,0000,7.70000,7.70000,7.23000,7.32000,46800
01/21/2008,0000,7.30000,7.79000,7.30000,7.79000,23900
01/22/2008,0000,7.79000,7.79000,7.25000,7.25000,26900
01/23/2008,0000,7.25000,7.69000,6.80000,7.20000,28600
01/24/2008,0000,7.30000,7.30000,6.85000,6.85000,26600
01/25/2008,0000,6.98000,7.00000,6.85000,7.00000,33600
01/28/2008,0000,7.00000,7.00000,6.51000,6.85000,7400
01/29/2008,0000,6.80000,6.85000,6.45000,6.80000,4300
01/30/2008,0000,6.50000,6.85000,6.50000,6.79000,3700
01/31/2008,0000,6.80000,7.00000,6.55000,6.97000,17100
02/01/2008,0000,7.10000,7.20000,6.71000,7.14000,13100
02/12/2008,0000,7.50000,7.63000,7.31000,7.63000,60200
02/13/2008,0000,8.16000,8.16000,8.16000,8.16000,34300
02/14/2008,0000,8.73000,8.73000,8.73000,8.73000,4700
02/15/2008,0000,9.34000,9.34000,9.34000,9.34000,5000
02/18/2008,0000,9.99000,9.99000,9.99000,9.99000,16100
02/19/2008,0000,10.65000,10.65000,10.65000,10.65000,7700
02/20/2008,0000,11.35000,11.35000,11.35000,11.35000,29900
02/21/2008,0000,12.10000,12.10000,11.35000,11.65000,335700
02/22/2008,0000,11.30000,11.70000,10.90000,11.70000,147500
02/25/2008,0000,12.10000,12.10000,11.00000,11.50000,71400
02/26/2008,0000,11.20000,11.50000,10.70000,10.70000,67600
02/27/2008,0000,10.10000,11.40000,10.10000,11.40000,136400
02/29/2008,0000,10.70000,11.30000,10.70000,11.20000,70000
03/03/2008,0000,10.80000,11.20000,10.80000,11.20000,35300
03/04/2008,0000,11.90000,11.95000,11.90000,11.95000,108100
03/05/2008,0000,12.70000,12.75000,11.60000,12.75000,177100
03/06/2008,0000,13.00000,13.35000,11.95000,12.90000,109700
03/07/2008,0000,12.50000,12.80000,12.20000,12.20000,58600
03/10/2008,0000,12.60000,12.60000,11.35000,11.35000,114800
03/11/2008,0000,10.60000,11.30000,10.60000,11.25000,35000
03/12/2008,0000,11.60000,11.60000,11.00000,11.50000,44700
03/13/2008,0000,11.60000,11.80000,11.00000,11.20000,62600
03/14/2008,0000,11.60000,11.70000,11.15000,11.25000,19100
03/17/2008,0000,10.50000,11.00000,10.50000,10.50000,42100
03/18/2008,0000,10.50000,10.80000,10.25000,10.40000,26600
03/19/2008,0000,10.80000,10.80000,10.40000,10.40000,31300
03/20/2008,0000,10.05000,10.40000,10.00000,10.00000,23200
03/21/2008,0000,10.10000,10.35000,10.00000,10.35000,29900
03/24/2008,0000,11.00000,11.05000,10.40000,10.60000,38300
03/25/2008,0000,10.60000,11.30000,10.60000,10.90000,44700
03/26/2008,0000,10.90000,11.00000,10.60000,10.60000,34300
03/27/2008,0000,10.45000,11.00000,10.30000,10.40000,45100
03/28/2008,0000,10.70000,10.75000,10.40000,10.55000,30900
03/31/2008,0000,10.50000,10.50000,10.35000,10.40000,25200
04/01/2008,0000,10.35000,10.40000,10.15000,10.15000,34600
04/02/2008,0000,10.15000,10.30000,10.05000,10.20000,43100
04/03/2008,0000,9.50000,10.20000,9.50000,9.90000,44400
04/07/2008,0000,10.00000,10.55000,9.95000,10.55000,107700
04/08/2008,0000,10.50000,11.25000,10.00000,11.25000,195300
04/09/2008,0000,12.00000,12.00000,12.00000,12.00000,192300
04/10/2008,0000,12.80000,12.80000,12.80000,12.80000,59600
04/11/2008,0000,13.65000,13.65000,12.00000,12.30000,430000
04/14/2008,0000,12.00000,12.30000,11.45000,12.30000,182500
04/15/2008,0000,12.80000,12.80000,12.30000,12.80000,129600
04/16/2008,0000,12.90000,13.40000,12.40000,12.95000,86500
04/17/2008,0000,13.40000,13.40000,12.60000,12.60000,110100
04/18/2008,0000,12.10000,13.45000,12.10000,13.45000,246500
04/21/2008,0000,14.30000,14.35000,13.45000,13.45000,318600
04/22/2008,0000,12.60000,13.20000,12.60000,13.00000,98600
04/23/2008,0000,12.60000,13.10000,12.60000,12.65000,58600
04/24/2008,0000,12.90000,13.35000,12.85000,13.05000,81800
04/25/2008,0000,13.60000,13.95000,13.30000,13.95000,241800
04/28/2008,0000,14.85000,14.85000,13.00000,13.30000,156200
04/29/2008,0000,13.20000,14.00000,13.20000,13.30000,97600
04/30/2008,0000,13.70000,13.95000,13.00000,13.50000,77800
05/02/2008,0000,13.55000,14.00000,13.10000,13.10000,79400
05/05/2008,0000,12.20000,12.20000,12.20000,12.20000,44400
05/07/2008,0000,11.35000,11.35000,11.35000,11.35000,300
05/09/2008,0000,10.60000,10.60000,10.60000,10.60000,46800
05/12/2008,0000,9.86000,9.88000,9.86000,9.86000,320900
05/13/2008,0000,9.21000,9.99000,9.17000,9.97000,84500
05/14/2008,0000,9.32000,9.50000,9.28000,9.35000,73700
05/15/2008,0000,9.01000,9.01000,8.73000,8.90000,61200
05/16/2008,0000,8.70000,8.90000,8.50000,8.65000,73700
05/19/2008,0000,8.40000,9.00000,8.40000,9.00000,20500
05/20/2008,0000,9.35000,9.63000,9.12000,9.63000,22200
05/21/2008,0000,8.97000,9.60000,8.97000,9.50000,17100
05/22/2008,0000,8.84000,9.39000,8.84000,9.39000,6300
05/23/2008,0000,9.26000,9.26000,8.84000,8.84000,5700
05/26/2008,0000,8.70000,9.09000,8.55000,9.09000,7700
05/27/2008,0000,8.81000,8.87000,8.80000,8.87000,11100
05/28/2008,0000,8.80000,8.80000,8.80000,8.80000,10400
05/29/2008,0000,8.66000,8.66000,8.50000,8.60000,15100
05/30/2008,0000,8.51000,8.80000,8.00000,8.80000,13800
06/02/2008,0000,8.78000,8.78000,8.78000,8.78000,1000
06/03/2008,0000,8.60000,8.88000,8.50000,8.88000,2000
06/04/2008,0000,8.51000,8.51000,8.26000,8.51000,4000
06/05/2008,0000,8.25000,8.66000,8.21000,8.66000,2000
06/06/2008,0000,8.50000,8.75000,8.50000,8.75000,2000
06/09/2008,0000,8.55000,8.68000,8.45000,8.68000,7400
06/10/2008,0000,8.76000,8.76000,8.51000,8.74000,3700
06/11/2008,0000,8.80000,8.94000,8.80000,8.83000,12400
06/12/2008,0000,8.65000,8.65000,8.52000,8.52000,13100
06/13/2008,0000,8.55000,8.55000,7.93000,8.47000,30600
06/16/2008,0000,8.00000,8.48000,8.00000,8.48000,9000
06/17/2008,0000,8.01000,8.48000,8.01000,8.48000,4300
06/18/2008,0000,8.00000,8.56000,7.89000,8.56000,6300
06/19/2008,0000,8.00000,8.53000,8.00000,8.53000,18500
06/20/2008,0000,8.50000,8.51000,8.00000,8.00000,11700
06/23/2008,0000,8.16000,8.16000,8.16000,8.16000,300
06/24/2008,0000,8.30000,8.30000,8.00000,8.17000,6700
06/25/2008,0000,7.72000,8.25000,7.72000,8.25000,3700
06/26/2008,0000,8.30000,8.47000,8.30000,8.47000,10100
06/27/2008,0000,7.88000,8.49000,7.88000,8.49000,18500
06/30/2008,0000,7.92000,8.56000,7.92000,8.56000,2600
07/01/2008,0000,8.00000,8.55000,8.00000,8.36000,11700
07/02/2008,0000,8.39000,8.39000,8.39000,8.39000,600
07/03/2008,0000,8.39000,8.39000,8.00000,8.01000,13800
07/04/2008,0000,8.00000,8.00000,7.70000,7.97000,5300
07/07/2008,0000,7.61000,8.30000,7.61000,8.17000,8000
07/08/2008,0000,7.80000,8.00000,7.80000,7.99000,7400
07/09/2008,0000,7.44000,7.56000,7.44000,7.44000,5000
07/10/2008,0000,7.00000,7.85000,6.92000,7.85000,44100
07/11/2008,0000,7.32000,7.79000,7.32000,7.79000,9700
07/14/2008,0000,7.52000,7.82000,7.52000,7.82000,1600
07/15/2008,0000,7.50000,7.69000,7.28000,7.69000,13400
07/16/2008,0000,7.16000,7.17000,7.16000,7.16000,18100
07/17/2008,0000,6.71000,7.50000,6.66000,6.71000,11400
07/18/2008,0000,6.26000,6.86000,6.25000,6.25000,10100
07/21/2008,0000,5.82000,5.82000,5.82000,5.82000,15100
07/22/2008,0000,5.42000,5.43000,5.42000,5.42000,42400
07/23/2008,0000,5.10000,5.79000,5.10000,5.79000,14400
07/24/2008,0000,5.50000,6.09000,5.50000,6.09000,9400
07/25/2008,0000,6.18000,6.51000,6.18000,6.51000,2600
07/29/2008,0000,6.96000,6.96000,6.36000,6.96000,19800
07/30/2008,0000,7.26000,7.26000,7.26000,7.26000,3300
07/31/2008,0000,7.35000,7.66000,6.80000,7.66000,4700
08/01/2008,0000,7.75000,8.15000,7.15000,8.15000,5300
08/04/2008,0000,8.00000,8.26000,8.00000,8.24000,8000
08/05/2008,0000,8.00000,8.00000,7.80000,8.00000,10700
08/06/2008,0000,7.44000,8.02000,7.44000,7.80000,2300
08/07/2008,0000,7.27000,7.86000,7.26000,7.26000,3700
08/08/2008,0000,6.78000,6.78000,6.76000,6.76000,6700
08/11/2008,0000,6.80000,7.18000,6.80000,7.09000,600
08/12/2008,0000,6.62000,7.10000,6.62000,7.10000,3700
08/13/2008,0000,7.18000,7.18000,6.63000,6.65000,3000
08/14/2008,0000,6.23000,6.98000,6.23000,6.98000,4300
08/15/2008,0000,7.00000,7.07000,7.00000,7.00000,4700
08/18/2008,0000,6.60000,6.97000,6.60000,6.97000,4700
08/19/2008,0000,6.90000,6.90000,6.90000,6.90000,300
08/20/2008,0000,6.90000,7.00000,6.90000,6.90000,2000
08/21/2008,0000,7.00000,7.04000,7.00000,7.00000,1600
08/22/2008,0000,6.61000,6.95000,6.61000,6.95000,1300
08/25/2008,0000,6.52000,7.00000,6.52000,6.99000,10400
08/26/2008,0000,7.00000,7.00000,7.00000,7.00000,300
08/27/2008,0000,7.05000,7.30000,7.00000,7.30000,10700
08/28/2008,0000,7.30000,7.39000,7.02000,7.39000,2600
08/29/2008,0000,7.00000,7.27000,7.00000,7.27000,2600
09/01/2008,0000,7.00000,7.25000,6.80000,7.25000,5000
09/02/2008,0000,7.28000,7.28000,7.28000,7.28000,300
09/03/2008,0000,6.90000,7.32000,6.85000,7.32000,11400
09/04/2008,0000,6.91000,6.91000,6.91000,6.91000,1300
09/05/2008,0000,6.90000,6.90000,6.51000,6.80000,3300
09/08/2008,0000,7.04000,7.16000,7.04000,7.16000,4000
09/09/2008,0000,6.80000,6.80000,6.80000,6.80000,1300
09/10/2008,0000,6.75000,6.75000,6.75000,6.75000,300
09/11/2008,0000,6.30000,6.30000,6.30000,6.30000,1000
09/12/2008,0000,5.90000,6.56000,5.90000,6.56000,7700
09/16/2008,0000,6.50000,6.50000,6.11000,6.11000,15100
09/17/2008,0000,6.00000,6.00000,5.69000,5.70000,7700
09/18/2008,0000,5.31000,6.09000,5.31000,5.86000,13400
09/19/2008,0000,5.46000,6.01000,5.46000,6.01000,5700
09/22/2008,0000,5.60000,6.29000,5.59000,6.10000,18800
09/23/2008,0000,6.15000,6.15000,6.15000,6.15000,1000
09/24/2008,0000,5.72000,6.15000,5.72000,6.15000,7000
09/25/2008,0000,6.15000,6.20000,5.80000,6.17000,10700
09/26/2008,0000,5.75000,6.14000,5.75000,6.14000,5700
09/30/2008,0000,5.72000,5.98000,5.72000,5.98000,2600
10/01/2008,0000,5.98000,6.18000,5.98000,6.18000,2600
10/02/2008,0000,6.19000,6.19000,6.19000,6.19000,300
10/03/2008,0000,6.00000,6.00000,5.78000,6.00000,4700
10/06/2008,0000,5.60000,6.00000,5.60000,5.98000,11100
10/07/2008,0000,6.06000,6.10000,6.06000,6.10000,2000
10/08/2008,0000,5.69000,5.97000,5.69000,5.97000,11700
10/09/2008,0000,5.57000,5.57000,5.56000,5.56000,3700
10/13/2008,0000,5.37000,5.37000,5.37000,5.37000,2300
10/14/2008,0000,5.40000,5.60000,5.19000,5.60000,35300
10/15/2008,0000,5.41000,5.41000,5.41000,5.41000,300
10/16/2008,0000,5.23000,5.40000,5.23000,5.40000,8000
10/17/2008,0000,5.23000,5.50000,5.22000,5.50000,8400
10/20/2008,0000,5.56000,5.88000,5.56000,5.68000,10400
10/21/2008,0000,5.73000,5.73000,5.73000,5.73000,300
10/22/2008,0000,5.54000,5.78000,5.53000,5.75000,3700
10/23/2008,0000,5.55000,5.73000,5.55000,5.73000,1600
10/24/2008,0000,5.54000,5.54000,5.53000,5.53000,1600
10/27/2008,0000,5.15000,5.15000,5.15000,5.15000,9700
10/28/2008,0000,4.80000,5.26000,4.80000,5.26000,3700
10/29/2008,0000,5.20000,5.32000,4.90000,5.32000,6000
10/30/2008,0000,4.95000,5.25000,4.95000,5.25000,5000
10/31/2008,0000,4.89000,4.89000,4.89000,4.89000,9400
11/03/2008,0000,4.55000,5.06000,4.55000,5.06000,3700
11/04/2008,0000,4.71000,5.09000,4.71000,5.09000,2600
11/05/2008,0000,4.74000,5.11000,4.74000,5.11000,4300
11/06/2008,0000,4.76000,5.09000,4.76000,5.09000,3700
11/07/2008,0000,4.76000,5.06000,4.76000,5.06000,7000
11/10/2008,0000,5.09000,5.18000,5.09000,5.18000,5000
11/11/2008,0000,5.20000,5.20000,5.20000,5.20000,300
11/12/2008,0000,4.85000,5.22000,4.85000,5.22000,600
11/13/2008,0000,4.86000,5.23000,4.86000,5.23000,5300
11/14/2008,0000,5.00000,5.17000,5.00000,5.17000,2000
11/17/2008,0000,4.82000,5.00000,4.81000,4.81000,2000
11/18/2008,0000,4.48000,4.49000,4.48000,4.48000,12400
11/19/2008,0000,4.17000,4.49000,4.17000,4.49000,3700
11/20/2008,0000,4.46000,4.46000,4.46000,4.46000,300
11/21/2008,0000,4.15000,4.15000,4.15000,4.15000,6000
11/24/2008,0000,4.39000,4.39000,4.39000,4.39000,600
11/25/2008,0000,4.10000,4.43000,4.10000,4.43000,600
11/26/2008,0000,4.46000,4.46000,4.46000,4.46000,300
11/27/2008,0000,4.50000,4.55000,4.46000,4.46000,9700
11/28/2008,0000,4.68000,4.68000,4.68000,4.68000,300
12/01/2008,0000,4.36000,4.66000,4.36000,4.66000,3000
12/02/2008,0000,4.34000,4.70000,4.34000,4.70000,12100
12/03/2008,0000,4.72000,4.72000,4.72000,4.72000,300
12/04/2008,0000,4.39000,4.73000,4.39000,4.73000,1300
12/05/2008,0000,4.71000,4.71000,4.71000,4.71000,300
12/08/2008,0000,4.39000,4.73000,4.39000,4.73000,9700
12/09/2008,0000,5.06000,5.06000,4.81000,4.81000,8400
12/10/2008,0000,4.92000,4.92000,4.92000,4.92000,300
12/11/2008,0000,4.58000,4.60000,4.58000,4.60000,600
12/12/2008,0000,4.60000,4.66000,4.60000,4.66000,3300
12/15/2008,0000,4.34000,4.76000,4.34000,4.76000,3000
12/16/2008,0000,4.73000,4.73000,4.73000,4.73000,300
12/17/2008,0000,4.75000,4.75000,4.75000,4.75000,300
12/18/2008,0000,4.43000,4.77000,4.43000,4.77000,1000
12/19/2008,0000,4.46000,4.75000,4.46000,4.75000,1300
12/22/2008,0000,4.73000,4.73000,4.73000,4.73000,300
12/23/2008,0000,4.42000,4.42000,4.42000,4.42000,600
12/24/2008,0000,4.15000,4.60000,4.15000,4.60000,1300
12/25/2008,0000,4.53000,4.53000,4.53000,4.53000,300
12/26/2008,0000,4.66000,4.66000,4.66000,4.66000,300
12/29/2008,0000,4.72000,4.72000,4.72000,4.72000,300
12/30/2008,0000,4.40000,4.76000,4.39000,4.76000,2000
12/31/2008,0000,4.69000,4.69000,4.69000,4.69000,300
01/05/2009,0000,4.38000,4.38000,4.38000,4.38000,600
01/06/2009,0000,4.11000,4.12000,4.11000,4.11000,1300
01/07/2009,0000,3.84000,4.25000,3.84000,4.25000,600
01/08/2009,0000,4.35000,4.35000,4.35000,4.35000,300
01/09/2009,0000,4.42000,4.42000,4.42000,4.42000,300
01/12/2009,0000,4.66000,4.66000,4.18000,4.52000,2000
01/13/2009,0000,4.55000,4.55000,4.55000,4.55000,300
01/14/2009,0000,4.66000,4.66000,4.66000,4.66000,300
01/16/2009,0000,4.34000,4.34000,4.34000,4.34000,300
01/19/2009,0000,4.39000,4.54000,4.39000,4.54000,600
01/20/2009,0000,4.56000,4.56000,4.56000,4.56000,300
01/21/2009,0000,4.52000,4.52000,4.52000,4.52000,300
02/02/2009,0000,4.68000,4.68000,4.68000,4.68000,300
02/04/2009,0000,4.36000,4.62000,4.36000,4.62000,3700
02/05/2009,0000,4.30000,4.48000,4.30000,4.48000,1300
02/06/2009,0000,4.49000,4.49000,4.49000,4.49000,300
02/09/2009,0000,4.40000,4.40000,4.40000,4.40000,300
02/11/2009,0000,4.10000,4.10000,4.10000,4.10000,3000
02/12/2009,0000,3.82000,4.36000,3.82000,4.36000,4000
02/13/2009,0000,4.28000,4.28000,4.28000,4.28000,300
02/16/2009,0000,4.29000,4.29000,4.29000,4.29000,600
02/17/2009,0000,4.38000,4.38000,3.99000,4.36000,2000
02/18/2009,0000,4.06000,4.28000,4.06000,4.28000,600
02/19/2009,0000,4.28000,4.28000,4.28000,4.28000,300
02/20/2009,0000,3.99000,4.29000,3.99000,4.29000,1000
02/23/2009,0000,3.99000,4.27000,3.99000,4.27000,2000
02/24/2009,0000,4.25000,4.25000,4.25000,4.25000,300
02/26/2009,0000,3.96000,3.96000,3.96000,3.96000,300
02/27/2009,0000,3.69000,4.15000,3.69000,4.15000,3000
03/02/2009,0000,4.03000,4.03000,3.90000,3.90000,1600
03/03/2009,0000,3.88000,4.03000,3.88000,4.03000,2000
03/04/2009,0000,4.19000,4.19000,4.19000,4.19000,300
03/05/2009,0000,4.26000,4.26000,4.26000,4.26000,300
03/06/2009,0000,4.31000,4.31000,4.31000,4.31000,300
03/09/2009,0000,4.35000,4.35000,4.35000,4.35000,300
03/10/2009,0000,4.05000,4.43000,4.05000,4.43000,3300
03/11/2009,0000,4.41000,4.41000,4.41000,4.41000,300
03/12/2009,0000,4.47000,4.47000,4.47000,4.47000,300
03/13/2009,0000,4.52000,4.52000,4.52000,4.52000,300
03/16/2009,0000,4.55000,4.68000,4.55000,4.68000,3300
03/17/2009,0000,4.36000,4.66000,4.36000,4.66000,1600
03/18/2009,0000,4.34000,4.94000,4.34000,4.94000,10700
03/19/2009,0000,4.93000,4.98000,4.93000,4.98000,2000
03/20/2009,0000,4.99000,4.99000,4.64000,4.98000,1600
03/23/2009,0000,4.64000,5.14000,4.64000,5.14000,3000
03/24/2009,0000,5.47000,5.49000,5.46000,5.49000,9400
03/25/2009,0000,5.66000,5.66000,5.64000,5.64000,4000
03/26/2009,0000,5.88000,5.99000,5.70000,5.90000,8400
03/27/2009,0000,6.05000,6.30000,6.05000,6.30000,14800
03/30/2009,0000,6.74000,6.74000,6.74000,6.74000,1300
03/31/2009,0000,7.00000,7.09000,6.28000,7.09000,6300
04/01/2009,0000,6.61000,7.20000,6.61000,7.20000,6700
04/02/2009,0000,7.40000,7.40000,7.20000,7.20000,8400
04/03/2009,0000,7.00000,7.20000,6.75000,7.10000,6000
04/06/2009,0000,6.61000,6.61000,6.61000,6.61000,1600
04/07/2009,0000,6.61000,6.91000,6.61000,6.91000,2000
04/08/2009,0000,6.80000,6.80000,6.43000,6.43000,2300
04/09/2009,0000,5.99000,5.99000,5.99000,5.99000,300
04/10/2009,0000,6.00000,6.00000,5.58000,6.00000,6300
04/13/2009,0000,6.12000,6.42000,6.12000,6.42000,5700
04/14/2009,0000,6.86000,6.86000,6.86000,6.86000,4700
04/15/2009,0000,7.34000,7.34000,7.34000,7.34000,20800
04/16/2009,0000,7.80000,7.85000,7.80000,7.85000,7000
04/17/2009,0000,8.39000,8.39000,7.31000,8.39000,18500
04/20/2009,0000,7.81000,8.38000,7.81000,8.38000,2300
04/21/2009,0000,7.80000,8.20000,7.80000,8.10000,8400
04/22/2009,0000,7.54000,8.55000,7.54000,8.55000,11700
04/23/2009,0000,7.96000,8.88000,7.96000,8.88000,5000
04/24/2009,0000,9.00000,9.00000,8.26000,8.26000,1300
04/27/2009,0000,7.69000,7.69000,7.69000,7.69000,300
04/28/2009,0000,7.21000,8.00000,7.21000,8.00000,2300
04/30/2009,0000,8.00000,8.38000,7.44000,8.00000,8700
05/04/2009,0000,7.90000,8.14000,7.44000,8.13000,5700
05/05/2009,0000,7.57000,8.18000,7.57000,8.18000,4700
05/07/2009,0000,7.61000,7.61000,7.61000,7.61000,1000
05/08/2009,0000,7.08000,8.12000,7.08000,8.12000,11700
05/11/2009,0000,7.56000,7.56000,7.56000,7.56000,3300
05/12/2009,0000,7.04000,7.99000,7.04000,7.99000,6700
05/13/2009,0000,7.44000,7.44000,7.44000,7.44000,6700
05/14/2009,0000,6.92000,6.92000,6.92000,6.92000,14800
05/15/2009,0000,6.44000,6.89000,6.44000,6.44000,40400
05/18/2009,0000,5.99000,6.89000,5.99000,6.89000,6300
05/19/2009,0000,7.00000,7.20000,6.41000,7.20000,14800
05/20/2009,0000,6.70000,7.70000,6.70000,7.50000,8700
05/21/2009,0000,6.98000,7.00000,6.98000,6.98000,11100
05/22/2009,0000,6.50000,6.51000,6.50000,6.50000,8000
05/25/2009,0000,6.11000,6.60000,6.11000,6.60000,1600
05/26/2009,0000,6.50000,6.80000,6.14000,6.80000,4700
05/27/2009,0000,6.60000,7.20000,6.33000,7.20000,6000
06/01/2009,0000,6.70000,6.95000,6.70000,6.95000,2600
06/02/2009,0000,6.47000,7.00000,6.47000,7.00000,11400
06/03/2009,0000,6.51000,6.51000,6.51000,6.51000,600
06/04/2009,0000,6.06000,6.70000,6.06000,6.70000,2300
06/09/2009,0000,6.24000,6.58000,6.24000,6.58000,600
06/10/2009,0000,6.59000,6.59000,6.57000,6.57000,9000
06/11/2009,0000,6.59000,7.00000,6.59000,7.00000,8400
06/12/2009,0000,7.48000,7.48000,6.51000,7.10000,17800
06/15/2009,0000,6.61000,6.61000,6.61000,6.61000,16100
06/16/2009,0000,6.80000,6.80000,6.20000,6.70000,10700
06/17/2009,0000,6.50000,6.90000,6.26000,6.90000,1300
06/18/2009,0000,6.42000,6.42000,6.42000,6.42000,1600
06/19/2009,0000,5.98000,6.00000,5.98000,6.00000,6000
06/22/2009,0000,6.41000,6.41000,5.67000,5.67000,600
06/23/2009,0000,6.05000,6.05000,5.36000,6.00000,1600
06/24/2009,0000,6.40000,6.42000,6.40000,6.42000,1000
06/25/2009,0000,5.99000,6.50000,5.99000,6.50000,1300
06/26/2009,0000,6.60000,6.60000,6.60000,6.60000,300
06/29/2009,0000,6.14000,6.14000,6.14000,6.14000,600
06/30/2009,0000,6.45000,6.45000,6.45000,6.45000,300
07/01/2009,0000,6.55000,6.55000,6.01000,6.01000,4300
07/02/2009,0000,5.59000,6.43000,5.59000,6.43000,3700
07/03/2009,0000,6.69000,6.69000,6.69000,6.69000,300
07/06/2009,0000,6.70000,7.09000,6.50000,6.90000,7400
07/07/2009,0000,7.38000,7.38000,6.42000,7.28000,12400
07/08/2009,0000,6.78000,7.29000,6.78000,7.29000,12400
07/09/2009,0000,7.32000,7.33000,6.85000,7.33000,4700
07/10/2009,0000,7.33000,7.33000,6.87000,7.20000,4700
07/13/2009,0000,7.17000,7.18000,6.74000,7.18000,5000
07/14/2009,0000,6.69000,6.99000,6.68000,6.99000,7700
07/15/2009,0000,6.53000,6.99000,6.51000,6.99000,5700
07/16/2009,0000,6.53000,6.70000,6.51000,6.55000,9000
07/17/2009,0000,6.55000,6.89000,6.20000,6.75000,9700
07/20/2009,0000,6.75000,6.88000,6.30000,6.50000,9000
07/21/2009,0000,6.50000,6.80000,6.50000,6.79000,2600
07/22/2009,0000,7.09000,7.09000,6.33000,6.79000,6300
07/23/2009,0000,6.79000,6.82000,6.35000,6.35000,11400
07/24/2009,0000,5.92000,6.34000,5.92000,6.32000,10400
07/27/2009,0000,6.20000,6.20000,5.97000,6.19000,5300
07/28/2009,0000,6.00000,6.00000,5.80000,5.82000,7000
07/29/2009,0000,5.80000,6.00000,5.75000,5.81000,7000
07/30/2009,0000,6.00000,6.00000,5.76000,5.76000,1300
07/31/2009,0000,6.15000,6.16000,5.82000,6.16000,7400
08/03/2009,0000,6.20000,6.58000,6.20000,6.50000,12100
08/04/2009,0000,6.11000,6.11000,6.11000,6.11000,600
08/05/2009,0000,6.53000,6.53000,6.28000,6.53000,11100
08/06/2009,0000,6.98000,6.98000,6.95000,6.98000,17100
08/10/2009,0000,7.41000,7.41000,6.50000,6.80000,16500
08/11/2009,0000,7.20000,7.20000,6.33000,7.08000,22200
08/12/2009,0000,6.60000,7.20000,6.60000,7.17000,18500
08/13/2009,0000,6.73000,7.19000,6.73000,7.19000,2600
08/14/2009,0000,7.10000,7.15000,6.73000,7.13000,13400
08/17/2009,0000,6.67000,7.11000,6.64000,7.11000,3000
08/18/2009,0000,6.63000,6.99000,6.62000,6.64000,9700
08/19/2009,0000,6.99000,7.06000,6.80000,7.00000,10100
08/20/2009,0000,7.00000,7.05000,7.00000,7.00000,13100
08/21/2009,0000,7.00000,7.05000,7.00000,7.00000,13100
08/24/2009,0000,7.00000,7.05000,7.00000,7.00000,11400
08/25/2009,0000,7.00000,7.00000,7.00000,7.00000,11400
08/26/2009,0000,7.00000,7.00000,7.00000,7.00000,9700
08/27/2009,0000,6.80000,7.00000,6.80000,7.00000,22500
08/28/2009,0000,6.70000,7.00000,6.70000,7.00000,13800
08/31/2009,0000,6.90000,6.90000,6.80000,6.80000,5700
09/01/2009,0000,6.70000,6.95000,6.70000,6.95000,5300
09/02/2009,0000,6.80000,7.00000,6.55000,6.55000,9000
09/03/2009,0000,6.35000,6.80000,6.35000,6.80000,4000
09/04/2009,0000,6.78000,7.00000,6.40000,6.93000,19800
09/07/2009,0000,6.90000,6.90000,6.55000,6.55000,4000
09/08/2009,0000,6.65000,7.00000,6.65000,7.00000,600
09/09/2009,0000,7.49000,7.49000,6.76000,6.76000,13800
09/10/2009,0000,7.00000,7.00000,7.00000,7.00000,3300
09/11/2009,0000,7.00000,7.00000,7.00000,7.00000,5700
09/14/2009,0000,7.00000,7.00000,7.00000,7.00000,6000
09/15/2009,0000,7.00000,7.00000,6.80000,7.00000,2300
09/16/2009,0000,6.80000,6.90000,6.70000,6.90000,5000
09/17/2009,0000,7.00000,7.00000,6.55000,6.80000,15100
09/21/2009,0000,6.60000,6.60000,6.50000,6.50000,8700
09/22/2009,0000,6.95000,6.95000,6.15000,6.50000,3000
09/23/2009,0000,6.06000,6.50000,6.06000,6.50000,2600
09/25/2009,0000,6.20000,6.20000,6.20000,6.20000,4300
09/28/2009,0000,6.00000,6.00000,5.80000,6.00000,5000
09/30/2009,0000,5.70000,5.72000,5.70000,5.72000,3000
10/01/2009,0000,5.50000,5.50000,5.35000,5.35000,5000
10/02/2009,0000,5.35000,5.40000,5.35000,5.38000,2000
10/05/2009,0000,5.38000,5.38000,5.38000,5.38000,1000
10/06/2009,0000,5.35000,5.40000,5.35000,5.40000,3000
10/07/2009,0000,5.03000,5.55000,5.03000,5.55000,4300
10/08/2009,0000,5.48000,5.60000,5.30000,5.60000,16100
10/12/2009,0000,5.99000,5.99000,5.75000,5.99000,6000
10/13/2009,0000,6.40000,6.40000,6.40000,6.40000,13400
10/14/2009,0000,6.84000,6.84000,6.75000,6.75000,10400
10/15/2009,0000,6.78000,7.20000,6.40000,7.05000,29900
10/16/2009,0000,6.65000,6.65000,6.62000,6.62000,8000
10/20/2009,0000,6.30000,6.40000,6.16000,6.40000,5700
10/22/2009,0000,6.05000,6.30000,5.96000,6.30000,3700
10/23/2009,0000,5.87000,5.87000,5.87000,5.87000,600
10/26/2009,0000,6.00000,6.28000,6.00000,6.28000,4300
10/27/2009,0000,6.00000,6.71000,6.00000,6.69000,15800
10/28/2009,0000,6.90000,6.90000,6.33000,6.70000,7700
10/29/2009,0000,6.46000,6.46000,6.40000,6.41000,9400
10/30/2009,0000,6.70000,6.80000,6.60000,6.70000,23200
11/02/2009,0000,6.60000,6.60000,6.50000,6.50000,6700
11/03/2009,0000,6.33000,6.94000,6.33000,6.60000,6700
11/04/2009,0000,7.06000,7.06000,7.06000,7.06000,56900
11/05/2009,0000,7.55000,7.55000,7.55000,7.55000,29300
11/06/2009,0000,8.07000,8.07000,8.07000,8.07000,22900
11/09/2009,0000,8.63000,8.63000,8.63000,8.63000,30900
11/10/2009,0000,9.23000,9.23000,8.81000,9.15000,252600
11/11/2009,0000,9.12000,9.14000,8.51000,8.53000,202400
11/12/2009,0000,8.31000,9.12000,8.31000,9.12000,422000
11/13/2009,0000,9.75000,9.75000,9.40000,9.75000,1014000
11/16/2009,0000,9.80000,10.40000,9.80000,10.40000,1225000
12/04/2009,0000,33.00000,33.00000,33.00000,33.00000,24000
12/07/2009,0000,35.30000,35.30000,35.30000,35.30000,10000
12/08/2009,0000,37.75000,37.75000,37.75000,37.75000,6000
12/09/2009,0000,40.35000,40.35000,37.85000,40.35000,662000
12/11/2009,0000,37.80000,39.30000,36.80000,37.00000,127000
12/14/2009,0000,37.30000,37.30000,34.45000,34.50000,231000
12/15/2009,0000,33.50000,34.20000,32.10000,32.10000,203000
12/16/2009,0000,30.30000,32.10000,30.15000,30.40000,171000
12/17/2009,0000,30.35000,32.50000,30.30000,32.50000,241000
12/18/2009,0000,33.35000,33.35000,30.60000,30.60000,125000
12/21/2009,0000,30.60000,31.10000,30.60000,30.70000,39000
12/22/2009,0000,31.30000,31.85000,30.30000,30.30000,75000
12/23/2009,0000,30.30000,30.50000,30.05000,30.05000,135000
12/25/2009,0000,30.10000,30.95000,30.10000,30.10000,60000
04/02/2007,0000,9.71000,10.30000,9.71000,9.71000,200
04/03/2007,0000,9.60000,10.95000,9.60000,10.20000,4000
04/09/2007,0000,9.90000,9.90000,9.90000,9.90000,600
04/10/2007,0000,10.15000,10.15000,10.15000,10.15000,300
04/11/2007,0000,10.15000,10.15000,9.55000,9.55000,1000
04/13/2007,0000,9.50000,9.88000,9.50000,9.88000,600
04/16/2007,0000,10.25000,10.25000,10.25000,10.25000,300
04/17/2007,0000,10.40000,10.40000,10.00000,10.00000,1000
04/18/2007,0000,10.10000,10.10000,10.00000,10.00000,1600
04/19/2007,0000,10.00000,10.00000,10.00000,10.00000,1000
04/20/2007,0000,10.20000,10.70000,10.20000,10.70000,11400
04/23/2007,0000,11.40000,11.40000,11.40000,11.40000,17500
04/24/2007,0000,12.15000,12.15000,12.15000,12.15000,4000
04/25/2007,0000,13.00000,13.00000,13.00000,13.00000,2600
04/26/2007,0000,13.90000,13.90000,13.90000,13.90000,6300
04/27/2007,0000,14.85000,14.85000,14.85000,14.85000,15100
04/30/2007,0000,15.85000,15.85000,15.85000,15.85000,37300
05/02/2007,0000,16.50000,16.50000,14.80000,16.30000,163600
05/03/2007,0000,16.00000,16.00000,15.20000,15.20000,47800
05/04/2007,0000,14.60000,15.10000,14.15000,14.30000,30600
05/07/2007,0000,13.40000,14.95000,13.40000,13.50000,13400
05/08/2007,0000,14.15000,14.40000,13.65000,14.40000,44100
05/09/2007,0000,15.40000,15.40000,15.40000,15.40000,38000
05/10/2007,0000,16.45000,16.45000,16.20000,16.45000,113500
05/11/2007,0000,16.65000,17.60000,16.55000,17.60000,162300
05/14/2007,0000,18.80000,18.80000,18.80000,18.80000,98300
05/15/2007,0000,20.10000,20.10000,18.90000,20.10000,471800
05/16/2007,0000,20.50000,21.05000,19.50000,19.50000,281200
05/17/2007,0000,19.50000,19.55000,18.15000,18.30000,174700
05/18/2007,0000,18.20000,19.30000,18.20000,18.75000,126900
05/21/2007,0000,19.30000,19.30000,17.50000,17.60000,86200
05/22/2007,0000,17.60000,18.00000,16.50000,16.50000,118500
05/23/2007,0000,16.80000,17.65000,16.50000,17.65000,137000
05/24/2007,0000,18.85000,18.85000,18.00000,18.45000,224600
05/25/2007,0000,17.60000,18.45000,17.35000,17.60000,123600
05/28/2007,0000,17.60000,17.60000,16.55000,17.00000,67600
05/29/2007,0000,17.00000,17.10000,16.00000,16.25000,48400
05/30/2007,0000,16.25000,16.25000,15.80000,16.15000,49800
05/31/2007,0000,16.15000,17.25000,16.10000,17.00000,81500
06/01/2007,0000,16.45000,16.80000,16.25000,16.70000,61200
06/04/2007,0000,16.30000,16.70000,16.10000,16.10000,82800
06/05/2007,0000,15.80000,16.00000,15.00000,15.20000,85800
06/06/2007,0000,15.20000,16.25000,15.20000,15.90000,86500
06/07/2007,0000,15.80000,17.00000,15.45000,17.00000,235000
06/08/2007,0000,17.30000,18.15000,17.00000,18.15000,346500
06/11/2007,0000,19.40000,19.40000,18.75000,19.40000,313500
06/12/2007,0000,20.50000,20.75000,18.10000,18.50000,431400
06/13/2007,0000,18.00000,18.40000,17.80000,17.80000,144400
06/14/2007,0000,17.80000,19.00000,17.80000,18.60000,196000
06/15/2007,0000,17.80000,19.60000,17.80000,18.85000,125200
06/20/2007,0000,19.60000,19.60000,17.80000,17.80000,95300
06/21/2007,0000,17.80000,18.20000,17.60000,17.85000,51100
06/22/2007,0000,18.45000,18.50000,18.00000,18.20000,68300
06/25/2007,0000,17.70000,19.50000,17.70000,18.50000,306100
06/26/2007,0000,18.60000,19.50000,18.50000,18.65000,271400
06/27/2007,0000,19.00000,19.95000,19.00000,19.95000,433400
06/28/2007,0000,21.30000,21.30000,21.30000,21.30000,209100
06/29/2007,0000,22.75000,22.75000,22.75000,22.75000,201000
07/02/2007,0000,24.30000,24.30000,21.20000,22.45000,665800
07/03/2007,0000,22.00000,24.00000,21.60000,24.00000,302100
07/04/2007,0000,25.65000,25.65000,25.65000,25.65000,117200
07/05/2007,0000,27.40000,27.40000,27.40000,27.40000,196300
07/06/2007,0000,29.30000,29.30000,29.30000,29.30000,330000
07/09/2007,0000,31.35000,31.35000,29.50000,31.10000,1040000
07/10/2007,0000,28.95000,31.20000,28.95000,29.45000,515300
07/11/2007,0000,31.50000,31.50000,31.50000,31.50000,390600
07/12/2007,0000,33.70000,33.70000,33.70000,33.70000,168000
07/13/2007,0000,36.05000,36.05000,36.05000,36.05000,80100
07/16/2007,0000,38.55000,38.55000,36.20000,36.50000,1041000
07/17/2007,0000,36.50000,39.05000,36.50000,39.05000,474500
07/18/2007,0000,40.95000,41.75000,39.05000,41.75000,562100
07/19/2007,0000,41.90000,44.65000,39.75000,40.00000,802200
07/20/2007,0000,42.00000,42.00000,37.20000,37.20000,315900
07/23/2007,0000,34.60000,37.20000,34.60000,34.60000,747600
07/24/2007,0000,35.20000,37.00000,34.60000,36.50000,938900
07/25/2007,0000,37.00000,38.00000,35.20000,36.50000,751400
07/26/2007,0000,36.80000,38.20000,33.95000,34.50000,916000
07/27/2007,0000,33.20000,36.90000,32.10000,36.90000,690400
07/30/2007,0000,38.70000,38.70000,34.70000,34.70000,606500
07/31/2007,0000,35.00000,36.95000,32.30000,32.40000,717000
08/01/2007,0000,34.65000,34.65000,34.65000,34.65000,544900
08/02/2007,0000,37.05000,37.05000,35.10000,37.05000,2228900
08/03/2007,0000,37.50000,37.50000,34.50000,34.50000,670900
08/06/2007,0000,32.10000,33.00000,32.10000,32.10000,178100
08/07/2007,0000,29.90000,32.10000,29.90000,29.90000,340500
08/08/2007,0000,27.85000,31.90000,27.85000,31.00000,615300
08/09/2007,0000,31.30000,31.30000,29.30000,29.50000,443200
08/10/2007,0000,27.45000,28.50000,27.45000,27.45000,486300
08/14/2007,0000,26.30000,27.90000,26.30000,27.90000,195000
08/15/2007,0000,28.45000,28.45000,26.15000,26.50000,235700
08/16/2007,0000,26.50000,26.50000,24.65000,24.65000,245800
08/17/2007,0000,23.65000,25.50000,22.95000,22.95000,188600
08/20/2007,0000,24.50000,24.50000,23.60000,24.05000,138400
08/21/2007,0000,24.05000,24.05000,22.40000,22.40000,171400
08/22/2007,0000,20.85000,21.50000,20.85000,20.85000,111800
08/23/2007,0000,20.00000,22.00000,19.80000,21.00000,325000
08/24/2007,0000,21.00000,22.40000,20.30000,21.70000,229300
08/27/2007,0000,22.70000,23.20000,22.00000,22.60000,253900
08/28/2007,0000,21.70000,22.00000,21.05000,21.05000,212100
08/29/2007,0000,19.70000,20.40000,19.60000,19.85000,156900
08/30/2007,0000,20.00000,21.20000,20.00000,21.20000,236000
08/31/2007,0000,21.20000,21.90000,20.70000,21.20000,111800
09/03/2007,0000,21.20000,21.20000,19.75000,19.75000,267400
09/04/2007,0000,18.40000,18.40000,18.40000,18.40000,48100
09/07/2007,0000,15.95000,15.95000,15.95000,15.95000,100
09/10/2007,0000,15.95000,15.95000,15.95000,15.95000,6000
09/11/2007,0000,14.85000,14.85000,14.85000,14.85000,3300
09/12/2007,0000,13.85000,13.85000,13.85000,13.85000,1000
09/13/2007,0000,12.90000,12.90000,12.90000,12.90000,2300
09/14/2007,0000,12.00000,12.00000,12.00000,12.00000,4300
09/17/2007,0000,11.20000,11.20000,11.20000,11.20000,1600
09/19/2007,0000,10.45000,10.45000,10.45000,10.45000,5300
09/20/2007,0000,9.72000,9.72000,9.72000,9.72000,11400
09/21/2007,0000,9.04000,10.40000,9.04000,10.40000,412500
09/26/2007,0000,9.68000,11.10000,9.68000,10.45000,264300
09/27/2007,0000,10.95000,11.15000,10.30000,11.15000,88200
09/28/2007,0000,11.90000,11.90000,11.90000,11.90000,6700
10/01/2007,0000,13.55000,13.55000,13.55000,13.55000,2300
10/02/2007,0000,14.45000,14.45000,12.70000,14.45000,236000
10/03/2007,0000,15.00000,15.00000,13.55000,14.10000,114800
10/04/2007,0000,13.75000,15.05000,13.75000,15.05000,46400
10/05/2007,0000,14.60000,16.10000,14.60000,16.00000,34600
10/08/2007,0000,15.10000,15.10000,14.90000,14.90000,52500
10/09/2007,0000,13.90000,14.00000,13.90000,13.90000,55200
10/11/2007,0000,12.95000,13.00000,12.95000,12.95000,61600
10/12/2007,0000,12.20000,13.80000,12.10000,12.20000,34000
10/15/2007,0000,12.00000,12.00000,11.35000,11.35000,16500
10/16/2007,0000,11.35000,11.35000,10.70000,10.70000,16800
10/17/2007,0000,11.00000,11.40000,10.70000,11.40000,5700
10/18/2007,0000,12.00000,12.00000,11.00000,11.50000,28900
10/19/2007,0000,11.90000,12.00000,11.50000,11.90000,15400
10/22/2007,0000,11.10000,11.70000,11.10000,11.70000,9700
10/23/2007,0000,11.90000,12.50000,11.80000,11.90000,15800
10/24/2007,0000,12.00000,12.20000,11.90000,12.00000,29300
10/25/2007,0000,12.00000,12.80000,12.00000,12.80000,19800
10/26/2007,0000,13.65000,13.65000,12.70000,12.70000,19500
10/29/2007,0000,11.85000,13.50000,11.85000,13.20000,9000
10/30/2007,0000,14.00000,14.00000,12.50000,13.20000,5000
10/31/2007,0000,12.30000,12.60000,12.30000,12.55000,6300
11/01/2007,0000,13.00000,13.35000,12.20000,13.35000,24900
11/02/2007,0000,14.25000,14.25000,13.15000,13.75000,76100
11/05/2007,0000,14.70000,14.70000,13.20000,13.25000,74000
11/06/2007,0000,13.50000,13.85000,13.15000,13.15000,19100
11/07/2007,0000,13.05000,13.40000,13.00000,13.00000,35300
11/08/2007,0000,12.60000,12.60000,12.10000,12.10000,23500
11/09/2007,0000,12.10000,12.10000,11.30000,11.30000,29600
11/12/2007,0000,10.55000,11.30000,10.55000,10.55000,31300
11/13/2007,0000,10.55000,10.55000,9.85000,10.00000,31900
11/14/2007,0000,10.60000,10.70000,10.60000,10.70000,15800
11/15/2007,0000,11.40000,11.40000,10.15000,11.00000,21800
11/16/2007,0000,11.50000,11.75000,10.60000,11.70000,54500
11/19/2007,0000,12.30000,12.50000,11.05000,12.50000,54800
11/20/2007,0000,12.20000,12.40000,11.80000,12.40000,40000
11/21/2007,0000,12.50000,12.50000,11.85000,12.10000,24500
11/22/2007,0000,12.30000,12.30000,11.50000,11.50000,15100
11/23/2007,0000,11.00000,11.90000,11.00000,11.20000,34000
11/26/2007,0000,11.80000,11.80000,11.00000,11.25000,7000
11/27/2007,0000,10.90000,11.00000,10.60000,11.00000,21200
11/28/2007,0000,11.40000,11.45000,10.70000,10.70000,18800
11/29/2007,0000,11.00000,11.30000,10.75000,10.75000,17100
11/30/2007,0000,11.00000,11.00000,10.00000,10.90000,31900
12/03/2007,0000,10.90000,11.10000,10.20000,10.35000,42700
12/04/2007,0000,10.50000,10.95000,10.35000,10.90000,20200
12/05/2007,0000,10.50000,11.50000,10.40000,11.45000,44700
12/06/2007,0000,11.45000,11.80000,11.10000,11.10000,22900
12/07/2007,0000,11.15000,11.15000,11.00000,11.00000,8400
12/10/2007,0000,11.00000,11.00000,10.50000,10.50000,24200
12/11/2007,0000,10.50000,10.55000,10.20000,10.20000,29600
12/12/2007,0000,10.20000,10.50000,10.20000,10.35000,11700
12/13/2007,0000,10.60000,10.60000,10.10000,10.60000,21200
12/14/2007,0000,10.00000,10.50000,9.90000,10.00000,24500
12/17/2007,0000,9.92000,9.92000,9.51000,9.51000,14800
12/18/2007,0000,9.51000,9.90000,8.85000,9.50000,31600
12/19/2007,0000,8.84000,9.20000,8.84000,9.20000,39400
12/20/2007,0000,8.71000,9.70000,8.71000,9.13000,16100
12/21/2007,0000,8.75000,9.20000,8.75000,8.82000,15100
12/24/2007,0000,9.00000,9.40000,8.70000,8.90000,15400
12/25/2007,0000,8.90000,9.22000,8.72000,9.13000,6300
12/26/2007,0000,8.76000,8.80000,8.76000,8.77000,6700
12/27/2007,0000,8.77000,9.00000,8.77000,8.80000,10400
12/28/2007,0000,8.80000,8.96000,8.80000,8.94000,11400
12/31/2007,0000,9.00000,9.18000,9.00000,9.13000,10700
01/02/2008,0000,9.40000,9.76000,9.15000,9.76000,51800
01/03/2008,0000,9.63000,9.63000,9.40000,9.60000,21800
01/04/2008,0000,9.58000,9.66000,9.58000,9.60000,9700
01/07/2008,0000,9.55000,9.55000,8.93000,8.94000,10700
01/08/2008,0000,9.30000,9.30000,8.32000,8.70000,21800
01/09/2008,0000,8.70000,8.98000,8.70000,8.80000,6000
01/10/2008,0000,9.10000,9.10000,8.20000,8.20000,22500
01/11/2008,0000,8.40000,8.59000,8.23000,8.44000,18100
01/14/2008,0000,8.79000,8.79000,8.02000,8.48000,17100
01/15/2008,0000,8.60000,8.60000,8.03000,8.46000,22200
01/16/2008,0000,8.30000,8.30000,8.03000,8.03000,15800
01/17/2008,0000,8.04000,8.04000,7.70000,7.70000,34000
01/18/2008,0000,7.70000,7.70000,7.23000,7.32000,46800
01/21/2008,0000,7.30000,7.79000,7.30000,7.79000,23900
01/22/2008,0000,7.79000,7.79000,7.25000,7.25000,26900
01/23/2008,0000,7.25000,7.69000,6.80000,7.20000,28600
01/24/2008,0000,7.30000,7.30000,6.85000,6.85000,26600
01/25/2008,0000,6.98000,7.00000,6.85000,7.00000,33600
01/28/2008,0000,7.00000,7.00000,6.51000,6.85000,7400
01/29/2008,0000,6.80000,6.85000,6.45000,6.80000,4300
01/30/2008,0000,6.50000,6.85000,6.50000,6.79000,3700
01/31/2008,0000,6.80000,7.00000,6.55000,6.97000,17100
02/01/2008,0000,7.10000,7.20000,6.71000,7.14000,13100
02/12/2008,0000,7.50000,7.63000,7.31000,7.63000,60200
02/13/2008,0000,8.16000,8.16000,8.16000,8.16000,34300
02/14/2008,0000,8.73000,8.73000,8.73000,8.73000,4700
02/15/2008,0000,9.34000,9.34000,9.34000,9.34000,5000
02/18/2008,0000,9.99000,9.99000,9.99000,9.99000,16100
02/19/2008,0000,10.65000,10.65000,10.65000,10.65000,7700
02/20/2008,0000,11.35000,11.35000,11.35000,11.35000,29900
02/21/2008,0000,12.10000,12.10000,11.35000,11.65000,335700
02/22/2008,0000,11.30000,11.70000,10.90000,11.70000,147500
02/25/2008,0000,12.10000,12.10000,11.00000,11.50000,71400
02/26/2008,0000,11.20000,11.50000,10.70000,10.70000,67600
02/27/2008,0000,10.10000,11.40000,10.10000,11.40000,136400
02/29/2008,0000,10.70000,11.30000,10.70000,11.20000,70000
03/03/2008,0000,10.80000,11.20000,10.80000,11.20000,35300
03/04/2008,0000,11.90000,11.95000,11.90000,11.95000,108100
03/05/2008,0000,12.70000,12.75000,11.60000,12.75000,177100
03/06/2008,0000,13.00000,13.35000,11.95000,12.90000,109700
03/07/2008,0000,12.50000,12.80000,12.20000,12.20000,58600
03/10/2008,0000,12.60000,12.60000,11.35000,11.35000,114800
03/11/2008,0000,10.60000,11.30000,10.60000,11.25000,35000
03/12/2008,0000,11.60000,11.60000,11.00000,11.50000,44700
03/13/2008,0000,11.60000,11.80000,11.00000,11.20000,62600
03/14/2008,0000,11.60000,11.70000,11.15000,11.25000,19100
03/17/2008,0000,10.50000,11.00000,10.50000,10.50000,42100
03/18/2008,0000,10.50000,10.80000,10.25000,10.40000,26600
03/19/2008,0000,10.80000,10.80000,10.40000,10.40000,31300
03/20/2008,0000,10.05000,10.40000,10.00000,10.00000,23200
03/21/2008,0000,10.10000,10.35000,10.00000,10.35000,29900
03/24/2008,0000,11.00000,11.05000,10.40000,10.60000,38300
03/25/2008,0000,10.60000,11.30000,10.60000,10.90000,44700
03/26/2008,0000,10.90000,11.00000,10.60000,10.60000,34300
03/27/2008,0000,10.45000,11.00000,10.30000,10.40000,45100
03/28/2008,0000,10.70000,10.75000,10.40000,10.55000,30900
03/31/2008,0000,10.50000,10.50000,10.35000,10.40000,25200
04/01/2008,0000,10.35000,10.40000,10.15000,10.15000,34600
04/02/2008,0000,10.15000,10.30000,10.05000,10.20000,43100
04/03/2008,0000,9.50000,10.20000,9.50000,9.90000,44400
04/07/2008,0000,10.00000,10.55000,9.95000,10.55000,107700
04/08/2008,0000,10.50000,11.25000,10.00000,11.25000,195300
04/09/2008,0000,12.00000,12.00000,12.00000,12.00000,192300
04/10/2008,0000,12.80000,12.80000,12.80000,12.80000,59600
04/11/2008,0000,13.65000,13.65000,12.00000,12.30000,430000
04/14/2008,0000,12.00000,12.30000,11.45000,12.30000,182500
04/15/2008,0000,12.80000,12.80000,12.30000,12.80000,129600
04/16/2008,0000,12.90000,13.40000,12.40000,12.95000,86500
04/17/2008,0000,13.40000,13.40000,12.60000,12.60000,110100
04/18/2008,0000,12.10000,13.45000,12.10000,13.45000,246500
04/21/2008,0000,14.30000,14.35000,13.45000,13.45000,318600
04/22/2008,0000,12.60000,13.20000,12.60000,13.00000,98600
04/23/2008,0000,12.60000,13.10000,12.60000,12.65000,58600
04/24/2008,0000,12.90000,13.35000,12.85000,13.05000,81800
04/25/2008,0000,13.60000,13.95000,13.30000,13.95000,241800
04/28/2008,0000,14.85000,14.85000,13.00000,13.30000,156200
04/29/2008,0000,13.20000,14.00000,13.20000,13.30000,97600
04/30/2008,0000,13.70000,13.95000,13.00000,13.50000,77800
05/02/2008,0000,13.55000,14.00000,13.10000,13.10000,79400
05/05/2008,0000,12.20000,12.20000,12.20000,12.20000,44400
05/07/2008,0000,11.35000,11.35000,11.35000,11.35000,300
05/09/2008,0000,10.60000,10.60000,10.60000,10.60000,46800
05/12/2008,0000,9.86000,9.88000,9.86000,9.86000,320900
05/13/2008,0000,9.21000,9.99000,9.17000,9.97000,84500
05/14/2008,0000,9.32000,9.50000,9.28000,9.35000,73700
05/15/2008,0000,9.01000,9.01000,8.73000,8.90000,61200
05/16/2008,0000,8.70000,8.90000,8.50000,8.65000,73700
05/19/2008,0000,8.40000,9.00000,8.40000,9.00000,20500
05/20/2008,0000,9.35000,9.63000,9.12000,9.63000,22200
05/21/2008,0000,8.97000,9.60000,8.97000,9.50000,17100
05/22/2008,0000,8.84000,9.39000,8.84000,9.39000,6300
05/23/2008,0000,9.26000,9.26000,8.84000,8.84000,5700
05/26/2008,0000,8.70000,9.09000,8.55000,9.09000,7700
05/27/2008,0000,8.81000,8.87000,8.80000,8.87000,11100
05/28/2008,0000,8.80000,8.80000,8.80000,8.80000,10400
05/29/2008,0000,8.66000,8.66000,8.50000,8.60000,15100
05/30/2008,0000,8.51000,8.80000,8.00000,8.80000,13800
06/02/2008,0000,8.78000,8.78000,8.78000,8.78000,1000
06/03/2008,0000,8.60000,8.88000,8.50000,8.88000,2000
06/04/2008,0000,8.51000,8.51000,8.26000,8.51000,4000
06/05/2008,0000,8.25000,8.66000,8.21000,8.66000,2000
06/06/2008,0000,8.50000,8.75000,8.50000,8.75000,2000
06/09/2008,0000,8.55000,8.68000,8.45000,8.68000,7400
06/10/2008,0000,8.76000,8.76000,8.51000,8.74000,3700
06/11/2008,0000,8.80000,8.94000,8.80000,8.83000,12400
06/12/2008,0000,8.65000,8.65000,8.52000,8.52000,13100
06/13/2008,0000,8.55000,8.55000,7.93000,8.47000,30600
06/16/2008,0000,8.00000,8.48000,8.00000,8.48000,9000
06/17/2008,0000,8.01000,8.48000,8.01000,8.48000,4300
06/18/2008,0000,8.00000,8.56000,7.89000,8.56000,6300
06/19/2008,0000,8.00000,8.53000,8.00000,8.53000,18500
06/20/2008,0000,8.50000,8.51000,8.00000,8.00000,11700
06/23/2008,0000,8.16000,8.16000,8.16000,8.16000,300
06/24/2008,0000,8.30000,8.30000,8.00000,8.17000,6700
06/25/2008,0000,7.72000,8.25000,7.72000,8.25000,3700
06/26/2008,0000,8.30000,8.47000,8.30000,8.47000,10100
06/27/2008,0000,7.88000,8.49000,7.88000,8.49000,18500
06/30/2008,0000,7.92000,8.56000,7.92000,8.56000,2600
07/01/2008,0000,8.00000,8.55000,8.00000,8.36000,11700
07/02/2008,0000,8.39000,8.39000,8.39000,8.39000,600
07/03/2008,0000,8.39000,8.39000,8.00000,8.01000,13800
07/04/2008,0000,8.00000,8.00000,7.70000,7.97000,5300
07/07/2008,0000,7.61000,8.30000,7.61000,8.17000,8000
07/08/2008,0000,7.80000,8.00000,7.80000,7.99000,7400
07/09/2008,0000,7.44000,7.56000,7.44000,7.44000,5000
07/10/2008,0000,7.00000,7.85000,6.92000,7.85000,44100
07/11/2008,0000,7.32000,7.79000,7.32000,7.79000,9700
07/14/2008,0000,7.52000,7.82000,7.52000,7.82000,1600
07/15/2008,0000,7.50000,7.69000,7.28000,7.69000,13400
07/16/2008,0000,7.16000,7.17000,7.16000,7.16000,18100
07/17/2008,0000,6.71000,7.50000,6.66000,6.71000,11400
07/18/2008,0000,6.26000,6.86000,6.25000,6.25000,10100
07/21/2008,0000,5.82000,5.82000,5.82000,5.82000,15100
07/22/2008,0000,5.42000,5.43000,5.42000,5.42000,42400
07/23/2008,0000,5.10000,5.79000,5.10000,5.79000,14400
07/24/2008,0000,5.50000,6.09000,5.50000,6.09000,9400
07/25/2008,0000,6.18000,6.51000,6.18000,6.51000,2600
07/29/2008,0000,6.96000,6.96000,6.36000,6.96000,19800
07/30/2008,0000,7.26000,7.26000,7.26000,7.26000,3300
07/31/2008,0000,7.35000,7.66000,6.80000,7.66000,4700
08/01/2008,0000,7.75000,8.15000,7.15000,8.15000,5300
08/04/2008,0000,8.00000,8.26000,8.00000,8.24000,8000
08/05/2008,0000,8.00000,8.00000,7.80000,8.00000,10700
08/06/2008,0000,7.44000,8.02000,7.44000,7.80000,2300
08/07/2008,0000,7.27000,7.86000,7.26000,7.26000,3700
08/08/2008,0000,6.78000,6.78000,6.76000,6.76000,6700
08/11/2008,0000,6.80000,7.18000,6.80000,7.09000,600
08/12/2008,0000,6.62000,7.10000,6.62000,7.10000,3700
08/13/2008,0000,7.18000,7.18000,6.63000,6.65000,3000
08/14/2008,0000,6.23000,6.98000,6.23000,6.98000,4300
08/15/2008,0000,7.00000,7.07000,7.00000,7.00000,4700
08/18/2008,0000,6.60000,6.97000,6.60000,6.97000,4700
08/19/2008,0000,6.90000,6.90000,6.90000,6.90000,300
08/20/2008,0000,6.90000,7.00000,6.90000,6.90000,2000
08/21/2008,0000,7.00000,7.04000,7.00000,7.00000,1600
08/22/2008,0000,6.61000,6.95000,6.61000,6.95000,1300
08/25/2008,0000,6.52000,7.00000,6.52000,6.99000,10400
08/26/2008,0000,7.00000,7.00000,7.00000,7.00000,300
08/27/2008,0000,7.05000,7.30000,7.00000,7.30000,10700
08/28/2008,0000,7.30000,7.39000,7.02000,7.39000,2600
08/29/2008,0000,7.00000,7.27000,7.00000,7.27000,2600
09/01/2008,0000,7.00000,7.25000,6.80000,7.25000,5000
09/02/2008,0000,7.28000,7.28000,7.28000,7.28000,300
09/03/2008,0000,6.90000,7.32000,6.85000,7.32000,11400
09/04/2008,0000,6.91000,6.91000,6.91000,6.91000,1300
09/05/2008,0000,6.90000,6.90000,6.51000,6.80000,3300
09/08/2008,0000,7.04000,7.16000,7.04000,7.16000,4000
09/09/2008,0000,6.80000,6.80000,6.80000,6.80000,1300
09/10/2008,0000,6.75000,6.75000,6.75000,6.75000,300
09/11/2008,0000,6.30000,6.30000,6.30000,6.30000,1000
09/12/2008,0000,5.90000,6.56000,5.90000,6.56000,7700
09/16/2008,0000,6.50000,6.50000,6.11000,6.11000,15100
09/17/2008,0000,6.00000,6.00000,5.69000,5.70000,7700
09/18/2008,0000,5.31000,6.09000,5.31000,5.86000,13400
09/19/2008,0000,5.46000,6.01000,5.46000,6.01000,5700
09/22/2008,0000,5.60000,6.29000,5.59000,6.10000,18800
09/23/2008,0000,6.15000,6.15000,6.15000,6.15000,1000
09/24/2008,0000,5.72000,6.15000,5.72000,6.15000,7000
09/25/2008,0000,6.15000,6.20000,5.80000,6.17000,10700
09/26/2008,0000,5.75000,6.14000,5.75000,6.14000,5700
09/30/2008,0000,5.72000,5.98000,5.72000,5.98000,2600
10/01/2008,0000,5.98000,6.18000,5.98000,6.18000,2600
10/02/2008,0000,6.19000,6.19000,6.19000,6.19000,300
10/03/2008,0000,6.00000,6.00000,5.78000,6.00000,4700
10/06/2008,0000,5.60000,6.00000,5.60000,5.98000,11100
10/07/2008,0000,6.06000,6.10000,6.06000,6.10000,2000
10/08/2008,0000,5.69000,5.97000,5.69000,5.97000,11700
10/09/2008,0000,5.57000,5.57000,5.56000,5.56000,3700
10/13/2008,0000,5.37000,5.37000,5.37000,5.37000,2300
10/14/2008,0000,5.40000,5.60000,5.19000,5.60000,35300
10/15/2008,0000,5.41000,5.41000,5.41000,5.41000,300
10/16/2008,0000,5.23000,5.40000,5.23000,5.40000,8000
10/17/2008,0000,5.23000,5.50000,5.22000,5.50000,8400
10/20/2008,0000,5.56000,5.88000,5.56000,5.68000,10400
10/21/2008,0000,5.73000,5.73000,5.73000,5.73000,300
10/22/2008,0000,5.54000,5.78000,5.53000,5.75000,3700
10/23/2008,0000,5.55000,5.73000,5.55000,5.73000,1600
10/24/2008,0000,5.54000,5.54000,5.53000,5.53000,1600
10/27/2008,0000,5.15000,5.15000,5.15000,5.15000,9700
10/28/2008,0000,4.80000,5.26000,4.80000,5.26000,3700
10/29/2008,0000,5.20000,5.32000,4.90000,5.32000,6000
10/30/2008,0000,4.95000,5.25000,4.95000,5.25000,5000
10/31/2008,0000,4.89000,4.89000,4.89000,4.89000,9400
11/03/2008,0000,4.55000,5.06000,4.55000,5.06000,3700
11/04/2008,0000,4.71000,5.09000,4.71000,5.09000,2600
11/05/2008,0000,4.74000,5.11000,4.74000,5.11000,4300
11/06/2008,0000,4.76000,5.09000,4.76000,5.09000,3700
11/07/2008,0000,4.76000,5.06000,4.76000,5.06000,7000
11/10/2008,0000,5.09000,5.18000,5.09000,5.18000,5000
11/11/2008,0000,5.20000,5.20000,5.20000,5.20000,300
11/12/2008,0000,4.85000,5.22000,4.85000,5.22000,600
11/13/2008,0000,4.86000,5.23000,4.86000,5.23000,5300
11/14/2008,0000,5.00000,5.17000,5.00000,5.17000,2000
11/17/2008,0000,4.82000,5.00000,4.81000,4.81000,2000
11/18/2008,0000,4.48000,4.49000,4.48000,4.48000,12400
11/19/2008,0000,4.17000,4.49000,4.17000,4.49000,3700
11/20/2008,0000,4.46000,4.46000,4.46000,4.46000,300
11/21/2008,0000,4.15000,4.15000,4.15000,4.15000,6000
11/24/2008,0000,4.39000,4.39000,4.39000,4.39000,600
11/25/2008,0000,4.10000,4.43000,4.10000,4.43000,600
11/26/2008,0000,4.46000,4.46000,4.46000,4.46000,300
11/27/2008,0000,4.50000,4.55000,4.46000,4.46000,9700
11/28/2008,0000,4.68000,4.68000,4.68000,4.68000,300
12/01/2008,0000,4.36000,4.66000,4.36000,4.66000,3000
12/02/2008,0000,4.34000,4.70000,4.34000,4.70000,12100
12/03/2008,0000,4.72000,4.72000,4.72000,4.72000,300
12/04/2008,0000,4.39000,4.73000,4.39000,4.73000,1300
12/05/2008,0000,4.71000,4.71000,4.71000,4.71000,300
12/08/2008,0000,4.39000,4.73000,4.39000,4.73000,9700
12/09/2008,0000,5.06000,5.06000,4.81000,4.81000,8400
12/10/2008,0000,4.92000,4.92000,4.92000,4.92000,300
12/11/2008,0000,4.58000,4.60000,4.58000,4.60000,600
12/12/2008,0000,4.60000,4.66000,4.60000,4.66000,3300
12/15/2008,0000,4.34000,4.76000,4.34000,4.76000,3000
12/16/2008,0000,4.73000,4.73000,4.73000,4.73000,300
12/17/2008,0000,4.75000,4.75000,4.75000,4.75000,300
12/18/2008,0000,4.43000,4.77000,4.43000,4.77000,1000
12/19/2008,0000,4.46000,4.75000,4.46000,4.75000,1300
12/22/2008,0000,4.73000,4.73000,4.73000,4.73000,300
12/23/2008,0000,4.42000,4.42000,4.42000,4.42000,600
12/24/2008,0000,4.15000,4.60000,4.15000,4.60000,1300
12/25/2008,0000,4.53000,4.53000,4.53000,4.53000,300
12/26/2008,0000,4.66000,4.66000,4.66000,4.66000,300
12/29/2008,0000,4.72000,4.72000,4.72000,4.72000,300
12/30/2008,0000,4.40000,4.76000,4.39000,4.76000,2000
12/31/2008,0000,4.69000,4.69000,4.69000,4.69000,300
01/05/2009,0000,4.38000,4.38000,4.38000,4.38000,600
01/06/2009,0000,4.11000,4.12000,4.11000,4.11000,1300
01/07/2009,0000,3.84000,4.25000,3.84000,4.25000,600
01/08/2009,0000,4.35000,4.35000,4.35000,4.35000,300
01/09/2009,0000,4.42000,4.42000,4.42000,4.42000,300
01/12/2009,0000,4.66000,4.66000,4.18000,4.52000,2000
01/13/2009,0000,4.55000,4.55000,4.55000,4.55000,300
01/14/2009,0000,4.66000,4.66000,4.66000,4.66000,300
01/16/2009,0000,4.34000,4.34000,4.34000,4.34000,300
01/19/2009,0000,4.39000,4.54000,4.39000,4.54000,600
01/20/2009,0000,4.56000,4.56000,4.56000,4.56000,300
01/21/2009,0000,4.52000,4.52000,4.52000,4.52000,300
02/02/2009,0000,4.68000,4.68000,4.68000,4.68000,300
02/04/2009,0000,4.36000,4.62000,4.36000,4.62000,3700
02/05/2009,0000,4.30000,4.48000,4.30000,4.48000,1300
02/06/2009,0000,4.49000,4.49000,4.49000,4.49000,300
02/09/2009,0000,4.40000,4.40000,4.40000,4.40000,300
02/11/2009,0000,4.10000,4.10000,4.10000,4.10000,3000
02/12/2009,0000,3.82000,4.36000,3.82000,4.36000,4000
02/13/2009,0000,4.28000,4.28000,4.28000,4.28000,300
02/16/2009,0000,4.29000,4.29000,4.29000,4.29000,600
02/17/2009,0000,4.38000,4.38000,3.99000,4.36000,2000
02/18/2009,0000,4.06000,4.28000,4.06000,4.28000,600
02/19/2009,0000,4.28000,4.28000,4.28000,4.28000,300
02/20/2009,0000,3.99000,4.29000,3.99000,4.29000,1000
02/23/2009,0000,3.99000,4.27000,3.99000,4.27000,2000
02/24/2009,0000,4.25000,4.25000,4.25000,4.25000,300
02/26/2009,0000,3.96000,3.96000,3.96000,3.96000,300
02/27/2009,0000,3.69000,4.15000,3.69000,4.15000,3000
03/02/2009,0000,4.03000,4.03000,3.90000,3.90000,1600
03/03/2009,0000,3.88000,4.03000,3.88000,4.03000,2000
03/04/2009,0000,4.19000,4.19000,4.19000,4.19000,300
03/05/2009,0000,4.26000,4.26000,4.26000,4.26000,300
03/06/2009,0000,4.31000,4.31000,4.31000,4.31000,300
03/09/2009,0000,4.35000,4.35000,4.35000,4.35000,300
03/10/2009,0000,4.05000,4.43000,4.05000,4.43000,3300
03/11/2009,0000,4.41000,4.41000,4.41000,4.41000,300
03/12/2009,0000,4.47000,4.47000,4.47000,4.47000,300
03/13/2009,0000,4.52000,4.52000,4.52000,4.52000,300
03/16/2009,0000,4.55000,4.68000,4.55000,4.68000,3300
03/17/2009,0000,4.36000,4.66000,4.36000,4.66000,1600
03/18/2009,0000,4.34000,4.94000,4.34000,4.94000,10700
03/19/2009,0000,4.93000,4.98000,4.93000,4.98000,2000
03/20/2009,0000,4.99000,4.99000,4.64000,4.98000,1600
03/23/2009,0000,4.64000,5.14000,4.64000,5.14000,3000
03/24/2009,0000,5.47000,5.49000,5.46000,5.49000,9400
03/25/2009,0000,5.66000,5.66000,5.64000,5.64000,4000
03/26/2009,0000,5.88000,5.99000,5.70000,5.90000,8400
03/27/2009,0000,6.05000,6.30000,6.05000,6.30000,14800
03/30/2009,0000,6.74000,6.74000,6.74000,6.74000,1300
03/31/2009,0000,7.00000,7.09000,6.28000,7.09000,6300
04/01/2009,0000,6.61000,7.20000,6.61000,7.20000,6700
04/02/2009,0000,7.40000,7.40000,7.20000,7.20000,8400
04/03/2009,0000,7.00000,7.20000,6.75000,7.10000,6000
04/06/2009,0000,6.61000,6.61000,6.61000,6.61000,1600
04/07/2009,0000,6.61000,6.91000,6.61000,6.91000,2000
04/08/2009,0000,6.80000,6.80000,6.43000,6.43000,2300
04/09/2009,0000,5.99000,5.99000,5.99000,5.99000,300
04/10/2009,0000,6.00000,6.00000,5.58000,6.00000,6300
04/13/2009,0000,6.12000,6.42000,6.12000,6.42000,5700
04/14/2009,0000,6.86000,6.86000,6.86000,6.86000,4700
04/15/2009,0000,7.34000,7.34000,7.34000,7.34000,20800
04/16/2009,0000,7.80000,7.85000,7.80000,7.85000,7000
04/17/2009,0000,8.39000,8.39000,7.31000,8.39000,18500
04/20/2009,0000,7.81000,8.38000,7.81000,8.38000,2300
04/21/2009,0000,7.80000,8.20000,7.80000,8.10000,8400
04/22/2009,0000,7.54000,8.55000,7.54000,8.55000,11700
04/23/2009,0000,7.96000,8.88000,7.96000,8.88000,5000
04/24/2009,0000,9.00000,9.00000,8.26000,8.26000,1300
04/27/2009,0000,7.69000,7.69000,7.69000,7.69000,300
04/28/2009,0000,7.21000,8.00000,7.21000,8.00000,2300
04/30/2009,0000,8.00000,8.38000,7.44000,8.00000,8700
05/04/2009,0000,7.90000,8.14000,7.44000,8.13000,5700
05/05/2009,0000,7.57000,8.18000,7.57000,8.18000,4700
05/07/2009,0000,7.61000,7.61000,7.61000,7.61000,1000
05/08/2009,0000,7.08000,8.12000,7.08000,8.12000,11700
05/11/2009,0000,7.56000,7.56000,7.56000,7.56000,3300
05/12/2009,0000,7.04000,7.99000,7.04000,7.99000,6700
05/13/2009,0000,7.44000,7.44000,7.44000,7.44000,6700
05/14/2009,0000,6.92000,6.92000,6.92000,6.92000,14800
05/15/2009,0000,6.44000,6.89000,6.44000,6.44000,40400
05/18/2009,0000,5.99000,6.89000,5.99000,6.89000,6300
05/19/2009,0000,7.00000,7.20000,6.41000,7.20000,14800
05/20/2009,0000,6.70000,7.70000,6.70000,7.50000,8700
05/21/2009,0000,6.98000,7.00000,6.98000,6.98000,11100
05/22/2009,0000,6.50000,6.51000,6.50000,6.50000,8000
05/25/2009,0000,6.11000,6.60000,6.11000,6.60000,1600
05/26/2009,0000,6.50000,6.80000,6.14000,6.80000,4700
05/27/2009,0000,6.60000,7.20000,6.33000,7.20000,6000
06/01/2009,0000,6.70000,6.95000,6.70000,6.95000,2600
06/02/2009,0000,6.47000,7.00000,6.47000,7.00000,11400
06/03/2009,0000,6.51000,6.51000,6.51000,6.51000,600
06/04/2009,0000,6.06000,6.70000,6.06000,6.70000,2300
06/09/2009,0000,6.24000,6.58000,6.24000,6.58000,600
06/10/2009,0000,6.59000,6.59000,6.57000,6.57000,9000
06/11/2009,0000,6.59000,7.00000,6.59000,7.00000,8400
06/12/2009,0000,7.48000,7.48000,6.51000,7.10000,17800
06/15/2009,0000,6.61000,6.61000,6.61000,6.61000,16100
06/16/2009,0000,6.80000,6.80000,6.20000,6.70000,10700
06/17/2009,0000,6.50000,6.90000,6.26000,6.90000,1300
06/18/2009,0000,6.42000,6.42000,6.42000,6.42000,1600
06/19/2009,0000,5.98000,6.00000,5.98000,6.00000,6000
06/22/2009,0000,6.41000,6.41000,5.67000,5.67000,600
06/23/2009,0000,6.05000,6.05000,5.36000,6.00000,1600
06/24/2009,0000,6.40000,6.42000,6.40000,6.42000,1000
06/25/2009,0000,5.99000,6.50000,5.99000,6.50000,1300
06/26/2009,0000,6.60000,6.60000,6.60000,6.60000,300
06/29/2009,0000,6.14000,6.14000,6.14000,6.14000,600
06/30/2009,0000,6.45000,6.45000,6.45000,6.45000,300
07/01/2009,0000,6.55000,6.55000,6.01000,6.01000,4300
07/02/2009,0000,5.59000,6.43000,5.59000,6.43000,3700
07/03/2009,0000,6.69000,6.69000,6.69000,6.69000,300
07/06/2009,0000,6.70000,7.09000,6.50000,6.90000,7400
07/07/2009,0000,7.38000,7.38000,6.42000,7.28000,12400
07/08/2009,0000,6.78000,7.29000,6.78000,7.29000,12400
07/09/2009,0000,7.32000,7.33000,6.85000,7.33000,4700
07/10/2009,0000,7.33000,7.33000,6.87000,7.20000,4700
07/13/2009,0000,7.17000,7.18000,6.74000,7.18000,5000
07/14/2009,0000,6.69000,6.99000,6.68000,6.99000,7700
07/15/2009,0000,6.53000,6.99000,6.51000,6.99000,5700
07/16/2009,0000,6.53000,6.70000,6.51000,6.55000,9000
07/17/2009,0000,6.55000,6.89000,6.20000,6.75000,9700
07/20/2009,0000,6.75000,6.88000,6.30000,6.50000,9000
07/21/2009,0000,6.50000,6.80000,6.50000,6.79000,2600
07/22/2009,0000,7.09000,7.09000,6.33000,6.79000,6300
07/23/2009,0000,6.79000,6.82000,6.35000,6.35000,11400
07/24/2009,0000,5.92000,6.34000,5.92000,6.32000,10400
07/27/2009,0000,6.20000,6.20000,5.97000,6.19000,5300
07/28/2009,0000,6.00000,6.00000,5.80000,5.82000,7000
07/29/2009,0000,5.80000,6.00000,5.75000,5.81000,7000
07/30/2009,0000,6.00000,6.00000,5.76000,5.76000,1300
07/31/2009,0000,6.15000,6.16000,5.82000,6.16000,7400
08/03/2009,0000,6.20000,6.58000,6.20000,6.50000,12100
08/04/2009,0000,6.11000,6.11000,6.11000,6.11000,600
08/05/2009,0000,6.53000,6.53000,6.28000,6.53000,11100
08/06/2009,0000,6.98000,6.98000,6.95000,6.98000,17100
08/10/2009,0000,7.41000,7.41000,6.50000,6.80000,16500
08/11/2009,0000,7.20000,7.20000,6.33000,7.08000,22200
08/12/2009,0000,6.60000,7.20000,6.60000,7.17000,18500
08/13/2009,0000,6.73000,7.19000,6.73000,7.19000,2600
08/14/2009,0000,7.10000,7.15000,6.73000,7.13000,13400
08/17/2009,0000,6.67000,7.11000,6.64000,7.11000,3000
08/18/2009,0000,6.63000,6.99000,6.62000,6.64000,9700
08/19/2009,0000,6.99000,7.06000,6.80000,7.00000,10100
08/20/2009,0000,7.00000,7.05000,7.00000,7.00000,13100
08/21/2009,0000,7.00000,7.05000,7.00000,7.00000,13100
08/24/2009,0000,7.00000,7.05000,7.00000,7.00000,11400
08/25/2009,0000,7.00000,7.00000,7.00000,7.00000,11400
08/26/2009,0000,7.00000,7.00000,7.00000,7.00000,9700
08/27/2009,0000,6.80000,7.00000,6.80000,7.00000,22500
08/28/2009,0000,6.70000,7.00000,6.70000,7.00000,13800
08/31/2009,0000,6.90000,6.90000,6.80000,6.80000,5700
09/01/2009,0000,6.70000,6.95000,6.70000,6.95000,5300
09/02/2009,0000,6.80000,7.00000,6.55000,6.55000,9000
09/03/2009,0000,6.35000,6.80000,6.35000,6.80000,4000
09/04/2009,0000,6.78000,7.00000,6.40000,6.93000,19800
09/07/2009,0000,6.90000,6.90000,6.55000,6.55000,4000
09/08/2009,0000,6.65000,7.00000,6.65000,7.00000,600
09/09/2009,0000,7.49000,7.49000,6.76000,6.76000,13800
09/10/2009,0000,7.00000,7.00000,7.00000,7.00000,3300
09/11/2009,0000,7.00000,7.00000,7.00000,7.00000,5700
09/14/2009,0000,7.00000,7.00000,7.00000,7.00000,6000
09/15/2009,0000,7.00000,7.00000,6.80000,7.00000,2300
09/16/2009,0000,6.80000,6.90000,6.70000,6.90000,5000
09/17/2009,0000,7.00000,7.00000,6.55000,6.80000,15100
09/21/2009,0000,6.60000,6.60000,6.50000,6.50000,8700
09/22/2009,0000,6.95000,6.95000,6.15000,6.50000,3000
09/23/2009,0000,6.06000,6.50000,6.06000,6.50000,2600
09/25/2009,0000,6.20000,6.20000,6.20000,6.20000,4300
09/28/2009,0000,6.00000,6.00000,5.80000,6.00000,5000
09/30/2009,0000,5.70000,5.72000,5.70000,5.72000,3000
10/01/2009,0000,5.50000,5.50000,5.35000,5.35000,5000
10/02/2009,0000,5.35000,5.40000,5.35000,5.38000,2000
10/05/2009,0000,5.38000,5.38000,5.38000,5.38000,1000
10/06/2009,0000,5.35000,5.40000,5.35000,5.40000,3000
10/07/2009,0000,5.03000,5.55000,5.03000,5.55000,4300
10/08/2009,0000,5.48000,5.60000,5.30000,5.60000,16100
10/12/2009,0000,5.99000,5.99000,5.75000,5.99000,6000
10/13/2009,0000,6.40000,6.40000,6.40000,6.40000,13400
10/14/2009,0000,6.84000,6.84000,6.75000,6.75000,10400
10/15/2009,0000,6.78000,7.20000,6.40000,7.05000,29900
10/16/2009,0000,6.65000,6.65000,6.62000,6.62000,8000
10/20/2009,0000,6.30000,6.40000,6.16000,6.40000,5700
10/22/2009,0000,6.05000,6.30000,5.96000,6.30000,3700
10/23/2009,0000,5.87000,5.87000,5.87000,5.87000,600
10/26/2009,0000,6.00000,6.28000,6.00000,6.28000,4300
10/27/2009,0000,6.00000,6.71000,6.00000,6.69000,15800
10/28/2009,0000,6.90000,6.90000,6.33000,6.70000,7700
10/29/2009,0000,6.46000,6.46000,6.40000,6.41000,9400
10/30/2009,0000,6.70000,6.80000,6.60000,6.70000,23200
11/02/2009,0000,6.60000,6.60000,6.50000,6.50000,6700
11/03/2009,0000,6.33000,6.94000,6.33000,6.60000,6700
11/04/2009,0000,7.06000,7.06000,7.06000,7.06000,56900
11/05/2009,0000,7.55000,7.55000,7.55000,7.55000,29300
11/06/2009,0000,8.07000,8.07000,8.07000,8.07000,22900
11/09/2009,0000,8.63000,8.63000,8.63000,8.63000,30900
11/10/2009,0000,9.23000,9.23000,8.81000,9.15000,252600
11/11/2009,0000,9.12000,9.14000,8.51000,8.53000,202400
11/12/2009,0000,8.31000,9.12000,8.31000,9.12000,422000
11/13/2009,0000,9.75000,9.75000,9.40000,9.75000,1014000
11/16/2009,0000,9.80000,10.40000,9.80000,10.40000,1225000
12/04/2009,0000,33.00000,33.00000,33.00000,33.00000,24000
12/07/2009,0000,35.30000,35.30000,35.30000,35.30000,10000
12/08/2009,0000,37.75000,37.75000,37.75000,37.75000,6000
12/09/2009,0000,40.35000,40.35000,37.85000,40.35000,662000
12/11/2009,0000,37.80000,39.30000,36.80000,37.00000,127000
12/14/2009,0000,37.30000,37.30000,34.45000,34.50000,231000
12/15/2009,0000,33.50000,34.20000,32.10000,32.10000,203000
12/16/2009,0000,30.30000,32.10000,30.15000,30.40000,171000
12/17/2009,0000,30.35000,32.50000,30.30000,32.50000,241000
12/18/2009,0000,33.35000,33.35000,30.60000,30.60000,125000
12/21/2009,0000,30.60000,31.10000,30.60000,30.70000,39000
12/22/2009,0000,31.30000,31.85000,30.30000,30.30000,75000
12/23/2009,0000,30.30000,30.50000,30.05000,30.05000,135000
12/25/2009,0000,30.10000,30.95000,30.10000,30.10000,60000
12/25/2009,0000,30.10000,30.95000,30.10000,30.10000,60000
12/28/2009,0000,30.10000,30.40000,30.10000,30.10000,68000
12/29/2009,1212,30.75000,32.20000,30.40000,32.20000,92874
