DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.30000,13.90000,13.30000,13.75000,126500
04/03/2007,0000,13.80000,14.70000,13.80000,14.70000,686400
04/04/2007,0000,14.75000,14.90000,14.10000,14.35000,511500
04/09/2007,0000,14.80000,15.35000,14.80000,15.35000,903100
04/10/2007,0000,16.35000,16.40000,15.50000,15.60000,1764400
04/11/2007,0000,15.60000,15.70000,15.20000,15.50000,504900
04/12/2007,0000,15.60000,16.50000,15.50000,16.05000,770000
04/13/2007,0000,16.40000,16.40000,15.50000,15.60000,543400
04/16/2007,0000,15.85000,15.85000,15.50000,15.70000,229900
04/17/2007,0000,15.70000,16.10000,15.50000,15.70000,420200
04/18/2007,0000,15.70000,16.50000,15.70000,16.50000,430100
04/19/2007,0000,17.15000,17.65000,16.40000,17.65000,1576300
04/20/2007,0000,17.30000,17.50000,17.00000,17.20000,771100
04/23/2007,0000,17.50000,17.50000,16.55000,16.85000,385000
04/24/2007,0000,16.85000,16.85000,16.40000,16.45000,302500
04/25/2007,0000,16.45000,17.40000,16.25000,16.65000,1304600
04/26/2007,0000,16.80000,16.80000,15.65000,15.65000,398200
04/27/2007,0000,15.60000,16.05000,15.20000,15.20000,347600
04/30/2007,0000,15.10000,15.35000,14.45000,14.75000,320100
05/02/2007,0000,14.50000,14.70000,14.30000,14.30000,167200
05/03/2007,0000,14.35000,14.35000,13.30000,13.50000,677600
05/04/2007,0000,13.50000,13.95000,13.30000,13.85000,249700
05/07/2007,0000,13.85000,13.95000,13.50000,13.50000,144100
05/08/2007,0000,13.75000,14.40000,13.55000,14.40000,456500
05/09/2007,0000,14.40000,14.70000,14.15000,14.15000,413600
05/10/2007,0000,14.30000,14.40000,14.15000,14.15000,191400
05/11/2007,0000,14.05000,14.35000,14.05000,14.05000,140800
05/14/2007,0000,14.10000,14.10000,13.80000,13.80000,213400
05/15/2007,0000,13.80000,14.75000,13.80000,14.20000,1188000
05/16/2007,0000,14.40000,14.40000,14.00000,14.30000,294800
05/17/2007,0000,14.50000,15.10000,14.50000,14.65000,1023000
05/18/2007,0000,14.70000,14.85000,14.40000,14.60000,414700
05/21/2007,0000,14.80000,14.80000,14.35000,14.35000,211200
05/22/2007,0000,14.45000,14.50000,14.05000,14.10000,299200
05/23/2007,0000,14.20000,14.50000,14.00000,14.25000,356400
05/24/2007,0000,14.20000,14.25000,14.00000,14.00000,191400
05/25/2007,0000,14.00000,14.35000,13.95000,14.05000,122100
05/28/2007,0000,13.80000,14.10000,13.80000,13.95000,68200
05/29/2007,0000,14.00000,14.30000,13.95000,13.95000,195800
05/30/2007,0000,13.90000,14.10000,13.90000,14.10000,207900
05/31/2007,0000,14.10000,14.15000,13.90000,13.95000,170500
06/01/2007,0000,14.05000,14.10000,14.05000,14.10000,123200
06/04/2007,0000,14.20000,14.25000,14.00000,14.00000,303600
06/05/2007,0000,14.00000,14.50000,14.00000,14.45000,452100
06/06/2007,0000,14.55000,14.60000,14.10000,14.10000,385000
06/07/2007,0000,14.20000,14.25000,14.10000,14.15000,155100
06/08/2007,0000,14.05000,14.60000,14.05000,14.40000,360800
06/11/2007,0000,14.40000,14.60000,14.30000,14.50000,345400
06/12/2007,0000,14.55000,14.55000,14.15000,14.20000,213400
06/13/2007,0000,14.30000,14.50000,14.20000,14.30000,137500
06/14/2007,0000,14.50000,14.50000,14.25000,14.30000,211200
06/15/2007,0000,14.35000,14.60000,14.35000,14.50000,243100
06/20/2007,0000,14.60000,15.20000,14.60000,15.10000,658900
06/21/2007,0000,15.00000,15.00000,14.65000,14.75000,302500
06/22/2007,0000,14.90000,14.95000,14.70000,14.75000,349800
06/25/2007,0000,15.05000,15.20000,14.80000,14.95000,599500
06/26/2007,0000,15.10000,15.85000,14.95000,15.20000,1151700
06/27/2007,0000,15.20000,15.45000,15.20000,15.30000,432300
06/28/2007,0000,16.00000,16.10000,15.45000,15.90000,954800
06/29/2007,0000,16.10000,16.10000,15.65000,15.90000,599500
07/02/2007,0000,16.00000,16.55000,16.00000,16.30000,1014200
07/03/2007,0000,16.85000,16.85000,16.10000,16.20000,568700
07/04/2007,0000,16.25000,16.40000,16.20000,16.20000,567600
07/05/2007,0000,16.60000,16.60000,16.25000,16.35000,645700
07/06/2007,0000,16.40000,16.60000,15.95000,16.00000,664400
07/09/2007,0000,16.05000,17.10000,16.05000,17.10000,1369500
07/10/2007,0000,17.60000,18.25000,17.10000,17.35000,2201100
07/11/2007,0000,17.35000,18.50000,17.00000,18.50000,1959100
07/12/2007,0000,19.10000,19.75000,19.10000,19.75000,2300100
07/13/2007,0000,21.10000,21.10000,20.60000,21.10000,2305600
07/16/2007,0000,22.40000,22.55000,21.50000,22.55000,2999700
07/17/2007,0000,23.80000,23.80000,21.10000,22.10000,2525600
07/18/2007,0000,22.45000,23.60000,22.15000,23.60000,1899700
07/19/2007,0000,24.00000,24.70000,22.30000,22.60000,2369400
07/20/2007,0000,23.00000,23.00000,21.05000,21.05000,1727000
07/23/2007,0000,21.05000,21.60000,20.50000,21.50000,750200
07/24/2007,0000,21.70000,22.30000,21.00000,21.00000,1365100
07/25/2007,0000,19.80000,21.50000,19.80000,21.00000,660000
07/26/2007,0000,21.20000,22.45000,21.00000,21.00000,2204400
07/27/2007,0000,20.70000,21.40000,20.30000,20.30000,792000
07/30/2007,0000,20.00000,20.80000,19.80000,19.80000,638000
07/31/2007,0000,20.20000,20.50000,19.80000,19.80000,587400
08/01/2007,0000,19.80000,20.35000,18.45000,18.45000,943800
08/02/2007,0000,18.60000,18.80000,17.20000,17.30000,1127500
08/03/2007,0000,17.50000,17.60000,16.70000,17.00000,795300
08/06/2007,0000,16.20000,16.85000,16.20000,16.80000,250800
08/07/2007,0000,17.00000,17.10000,16.30000,16.30000,488400
08/08/2007,0000,16.50000,16.80000,16.40000,16.55000,896500
08/09/2007,0000,16.70000,17.40000,16.70000,17.00000,1283700
08/10/2007,0000,16.75000,16.80000,16.40000,16.75000,259600
08/14/2007,0000,17.60000,17.70000,17.20000,17.20000,869000
08/15/2007,0000,17.10000,17.45000,16.80000,17.00000,805200
08/16/2007,0000,16.80000,16.80000,15.85000,16.75000,767800
08/17/2007,0000,16.50000,16.75000,15.60000,16.20000,396000
08/20/2007,0000,16.35000,16.90000,16.00000,16.00000,622600
08/21/2007,0000,16.20000,16.60000,16.05000,16.10000,375100
08/22/2007,0000,16.30000,16.40000,15.80000,15.80000,322300
08/23/2007,0000,16.15000,16.40000,15.90000,15.95000,771100
08/24/2007,0000,16.10000,16.70000,15.90000,16.25000,839300
08/27/2007,0000,16.50000,16.50000,16.00000,16.05000,788700
08/28/2007,0000,16.05000,16.25000,16.00000,16.10000,231000
08/29/2007,0000,15.80000,15.90000,15.40000,15.90000,184800
08/30/2007,0000,16.10000,16.30000,15.95000,16.00000,423500
08/31/2007,0000,16.10000,16.85000,16.10000,16.70000,1815000
09/03/2007,0000,16.90000,17.85000,16.50000,17.85000,2506900
09/04/2007,0000,18.55000,18.80000,17.90000,18.80000,3348400
09/05/2007,0000,19.00000,19.00000,18.00000,18.00000,1436600
09/06/2007,0000,18.00000,18.65000,17.65000,18.30000,1348600
09/07/2007,0000,18.55000,18.80000,18.30000,18.70000,1173700
09/10/2007,0000,18.60000,20.00000,18.55000,20.00000,2726900
09/11/2007,0000,20.50000,20.70000,19.50000,19.90000,2745600
09/12/2007,0000,19.70000,20.20000,19.10000,19.10000,1150600
09/13/2007,0000,19.20000,19.60000,18.30000,18.30000,928400
09/14/2007,0000,18.70000,19.10000,18.30000,18.50000,854700
09/17/2007,0000,18.60000,18.85000,18.20000,18.50000,519200
09/19/2007,0000,18.80000,19.20000,18.40000,18.50000,788700
09/20/2007,0000,18.60000,18.80000,17.25000,17.40000,937200
09/21/2007,0000,17.40000,17.80000,17.40000,17.80000,496100
09/26/2007,0000,18.20000,18.45000,17.90000,18.30000,701800
09/27/2007,0000,18.80000,18.80000,18.35000,18.60000,711700
09/28/2007,0000,18.95000,18.95000,18.50000,18.55000,380600
10/01/2007,0000,18.55000,19.50000,18.55000,19.00000,1127500
10/02/2007,0000,19.70000,19.80000,19.20000,19.30000,1551000
10/03/2007,0000,19.30000,19.75000,19.30000,19.30000,1447600
10/04/2007,0000,19.30000,19.30000,18.55000,18.90000,567600
10/05/2007,0000,18.90000,19.90000,18.65000,19.80000,1060400
10/08/2007,0000,20.25000,21.10000,19.90000,20.25000,3507900
10/09/2007,0000,20.40000,20.40000,19.65000,19.85000,1078000
10/11/2007,0000,20.00000,20.40000,19.90000,19.95000,607200
10/12/2007,0000,20.00000,20.60000,19.70000,19.85000,1244100
10/15/2007,0000,19.95000,20.10000,19.10000,19.25000,606100
10/16/2007,0000,19.00000,19.70000,19.00000,19.60000,1148400
10/17/2007,0000,19.60000,19.75000,19.25000,19.25000,690800
10/18/2007,0000,19.30000,19.50000,18.80000,18.80000,762300
10/19/2007,0000,18.85000,19.10000,18.80000,18.80000,345400
10/22/2007,0000,17.55000,18.65000,17.55000,18.65000,275000
10/23/2007,0000,18.80000,19.00000,18.50000,18.50000,400400
10/24/2007,0000,18.60000,19.15000,18.60000,19.00000,378400
10/25/2007,0000,19.10000,19.20000,18.50000,18.50000,387200
10/26/2007,0000,18.80000,19.00000,18.60000,18.80000,512600
10/29/2007,0000,19.10000,19.10000,18.85000,18.85000,297000
10/30/2007,0000,18.80000,18.90000,18.50000,18.85000,268400
10/31/2007,0000,18.95000,19.50000,18.60000,18.95000,1126400
11/01/2007,0000,19.00000,19.00000,18.10000,18.65000,457600
11/02/2007,0000,17.60000,18.40000,17.35000,18.00000,712800
11/05/2007,0000,17.70000,17.80000,17.40000,17.70000,246400
11/06/2007,0000,17.70000,17.95000,16.50000,16.90000,929500
11/07/2007,0000,16.90000,17.20000,16.70000,17.05000,525800
11/08/2007,0000,16.50000,16.50000,15.90000,16.40000,438900
11/09/2007,0000,16.10000,16.35000,15.50000,15.95000,180400
11/12/2007,0000,15.90000,16.50000,15.90000,16.20000,495000
11/13/2007,0000,16.40000,16.40000,15.90000,16.35000,438900
11/14/2007,0000,16.60000,16.95000,16.40000,16.65000,299200
11/15/2007,0000,16.65000,16.90000,16.30000,16.90000,146300
11/16/2007,0000,16.70000,17.15000,16.50000,16.50000,236500
11/19/2007,0000,16.80000,16.80000,16.35000,16.60000,176000
11/20/2007,0000,16.40000,16.60000,15.60000,16.55000,145200
11/21/2007,0000,16.55000,16.65000,16.20000,16.65000,69300
11/22/2007,0000,16.50000,16.55000,16.15000,16.55000,73700
11/23/2007,0000,16.50000,16.60000,15.50000,15.85000,194700
11/26/2007,0000,16.00000,16.30000,15.75000,16.30000,112200
11/27/2007,0000,16.00000,16.00000,15.50000,15.90000,110000
11/28/2007,0000,15.50000,15.90000,15.50000,15.60000,143000
11/29/2007,0000,15.75000,15.80000,15.55000,15.75000,122100
11/30/2007,0000,15.80000,16.25000,15.80000,16.10000,196900
12/03/2007,0000,16.10000,16.40000,16.05000,16.05000,86900
12/04/2007,0000,16.10000,16.15000,16.05000,16.05000,64900
12/05/2007,0000,16.10000,16.15000,16.00000,16.00000,83600
12/06/2007,0000,16.15000,16.20000,15.80000,15.90000,184800
12/07/2007,0000,16.05000,16.10000,15.95000,16.00000,156200
12/10/2007,0000,16.00000,16.00000,15.80000,15.80000,41800
12/11/2007,0000,15.65000,15.90000,15.50000,15.60000,47300
12/12/2007,0000,15.60000,15.70000,15.20000,15.60000,58300
12/13/2007,0000,15.50000,15.65000,15.00000,15.35000,99000
12/14/2007,0000,15.35000,15.35000,14.30000,14.90000,403700
12/17/2007,0000,14.60000,14.80000,13.90000,13.90000,244200
12/18/2007,0000,12.95000,13.40000,12.95000,12.95000,448800
12/19/2007,0000,12.95000,13.20000,12.35000,12.60000,676500
12/20/2007,0000,12.80000,13.00000,12.50000,12.80000,455400
12/21/2007,0000,12.80000,12.80000,11.95000,11.95000,574200
12/24/2007,0000,11.40000,12.30000,11.40000,11.95000,386100
12/25/2007,0000,12.30000,12.35000,11.90000,12.00000,415800
12/26/2007,0000,12.05000,12.15000,11.90000,11.95000,207900
12/27/2007,0000,12.25000,12.70000,12.20000,12.40000,211200
12/28/2007,0000,12.20000,12.70000,12.20000,12.70000,261800
12/31/2007,0000,13.40000,13.40000,12.80000,12.90000,303600
01/02/2008,0000,12.90000,13.15000,12.50000,12.80000,957000
01/03/2008,0000,12.50000,12.65000,12.40000,12.40000,265100
01/04/2008,0000,12.50000,12.85000,12.50000,12.75000,166100
01/07/2008,0000,12.60000,12.75000,12.00000,12.55000,469700
01/08/2008,0000,12.55000,12.85000,12.50000,12.70000,304700
01/09/2008,0000,12.50000,12.90000,12.50000,12.65000,107800
01/10/2008,0000,12.90000,12.95000,12.50000,12.60000,206800
01/11/2008,0000,12.85000,12.85000,12.50000,12.50000,159500
01/14/2008,0000,12.70000,12.80000,12.50000,12.50000,172700
01/15/2008,0000,12.50000,13.05000,12.50000,13.00000,581900
01/16/2008,0000,12.80000,12.95000,12.50000,12.50000,141900
01/17/2008,0000,12.50000,12.60000,12.20000,12.45000,227700
01/18/2008,0000,12.40000,12.55000,12.10000,12.50000,96800
01/21/2008,0000,12.55000,12.70000,12.50000,12.70000,88000
01/22/2008,0000,12.50000,12.50000,11.85000,12.10000,315700
01/23/2008,0000,12.00000,12.05000,11.30000,11.30000,383900
01/24/2008,0000,10.55000,11.30000,10.55000,10.80000,477400
01/25/2008,0000,11.15000,11.40000,10.85000,11.30000,135300
01/28/2008,0000,11.30000,11.30000,11.05000,11.05000,245300
01/29/2008,0000,11.40000,11.80000,11.30000,11.80000,240900
01/30/2008,0000,11.85000,12.60000,11.85000,12.55000,675400
01/31/2008,0000,12.65000,13.40000,12.40000,13.35000,1072500
02/01/2008,0000,13.20000,13.50000,13.05000,13.35000,859100
02/12/2008,0000,13.40000,13.50000,13.35000,13.40000,270600
02/13/2008,0000,13.90000,14.25000,13.45000,14.25000,269500
02/14/2008,0000,13.90000,14.40000,13.70000,14.30000,224400
02/15/2008,0000,14.30000,14.50000,14.20000,14.35000,97900
02/18/2008,0000,14.35000,14.50000,14.30000,14.40000,558800
02/19/2008,0000,14.55000,14.60000,14.45000,14.45000,148500
02/20/2008,0000,14.40000,14.60000,14.40000,14.50000,254100
02/21/2008,0000,14.50000,14.60000,14.15000,14.55000,157300
02/22/2008,0000,14.55000,14.65000,14.55000,14.60000,161700
02/25/2008,0000,14.60000,15.00000,14.55000,14.70000,138600
02/26/2008,0000,14.70000,14.80000,14.70000,14.75000,743600
02/27/2008,0000,14.80000,15.00000,14.80000,14.80000,83600
02/29/2008,0000,14.80000,15.10000,14.80000,14.85000,342100
03/03/2008,0000,14.85000,15.10000,14.80000,15.10000,311300
03/04/2008,0000,15.45000,15.70000,15.20000,15.70000,283800
03/05/2008,0000,16.00000,16.45000,15.80000,16.10000,297000
03/06/2008,0000,16.20000,16.40000,16.10000,16.30000,281600
03/07/2008,0000,16.40000,16.60000,16.30000,16.45000,248600
03/10/2008,0000,16.50000,16.60000,16.30000,16.50000,386100
03/11/2008,0000,16.50000,16.60000,16.35000,16.60000,542300
03/12/2008,0000,16.90000,16.90000,16.60000,16.65000,213400
03/13/2008,0000,16.40000,16.70000,16.40000,16.70000,355300
03/14/2008,0000,16.70000,16.75000,16.65000,16.75000,414700
03/17/2008,0000,16.80000,16.80000,15.60000,15.60000,301400
03/18/2008,0000,15.50000,15.50000,14.60000,15.00000,433400
03/19/2008,0000,15.00000,15.30000,14.80000,14.80000,165000
03/20/2008,0000,14.50000,15.00000,14.50000,14.80000,133100
03/21/2008,0000,15.50000,15.50000,15.00000,15.10000,255200
03/24/2008,0000,16.00000,16.05000,15.45000,15.80000,299200
03/25/2008,0000,16.10000,16.90000,16.00000,16.90000,502700
03/26/2008,0000,17.00000,18.00000,17.00000,17.50000,536800
03/27/2008,0000,17.50000,17.70000,17.10000,17.30000,550000
03/28/2008,0000,17.50000,17.60000,17.30000,17.60000,191400
03/31/2008,0000,17.65000,18.00000,17.65000,17.90000,488400
04/01/2008,0000,18.30000,18.60000,18.05000,18.30000,368500
04/02/2008,0000,18.50000,18.55000,18.30000,18.35000,479600
04/03/2008,0000,18.50000,18.55000,18.40000,18.50000,357500
04/07/2008,0000,17.25000,17.25000,17.25000,17.25000,251900
04/08/2008,0000,17.45000,18.00000,17.25000,17.75000,1252900
04/09/2008,0000,17.75000,18.55000,17.75000,18.15000,444400
04/10/2008,0000,18.05000,18.20000,17.70000,17.90000,663300
04/11/2008,0000,17.90000,18.40000,17.70000,18.05000,623700
04/14/2008,0000,17.80000,18.25000,17.80000,18.25000,127600
04/15/2008,0000,18.50000,19.20000,18.45000,19.15000,783200
04/16/2008,0000,19.40000,19.40000,18.80000,19.10000,492800
04/17/2008,0000,19.20000,19.50000,18.95000,19.10000,820600
04/18/2008,0000,19.10000,19.50000,19.00000,19.10000,580800
04/21/2008,0000,19.20000,19.40000,18.25000,18.50000,894300
04/22/2008,0000,18.40000,18.75000,18.40000,18.75000,216700
04/23/2008,0000,18.75000,18.90000,18.50000,18.70000,386100
04/24/2008,0000,18.70000,18.80000,18.65000,18.70000,342100
04/25/2008,0000,18.70000,19.00000,18.60000,18.60000,434500
04/28/2008,0000,18.90000,18.90000,18.25000,18.50000,501600
04/29/2008,0000,18.70000,18.70000,17.25000,18.00000,501600
04/30/2008,0000,18.00000,18.00000,17.60000,17.60000,248600
05/02/2008,0000,17.60000,17.80000,17.20000,17.55000,357500
05/05/2008,0000,17.45000,17.45000,17.20000,17.35000,172700
05/06/2008,0000,17.30000,17.30000,16.70000,17.00000,327800
05/07/2008,0000,17.00000,17.40000,16.75000,17.35000,361900
05/08/2008,0000,17.30000,17.40000,17.05000,17.30000,152900
05/09/2008,0000,17.00000,18.20000,17.00000,18.15000,928400
05/12/2008,0000,18.20000,18.30000,17.85000,18.00000,464200
05/13/2008,0000,19.25000,19.25000,18.80000,19.25000,3737800
05/14/2008,0000,19.55000,19.60000,19.10000,19.20000,1677500
05/15/2008,0000,19.30000,19.80000,19.10000,19.55000,1774300
05/16/2008,0000,19.60000,19.70000,19.10000,19.15000,1031800
05/19/2008,0000,19.00000,19.30000,19.00000,19.25000,691900
05/20/2008,0000,19.40000,19.75000,19.20000,19.20000,1678600
05/21/2008,0000,19.00000,19.60000,19.00000,19.45000,1460800
05/22/2008,0000,19.50000,20.80000,19.35000,19.55000,2701600
05/23/2008,0000,19.60000,20.40000,19.55000,19.55000,2469500
05/26/2008,0000,19.70000,19.70000,18.40000,18.40000,1030700
05/27/2008,0000,18.40000,18.80000,17.95000,18.20000,788700
05/28/2008,0000,18.30000,18.40000,18.00000,18.05000,552200
05/29/2008,0000,18.05000,18.40000,18.05000,18.15000,377300
05/30/2008,0000,18.25000,18.40000,17.35000,18.40000,859100
06/02/2008,0000,18.35000,18.35000,17.90000,18.20000,290400
06/03/2008,0000,18.00000,18.20000,18.00000,18.05000,270600
06/04/2008,0000,18.00000,18.25000,18.00000,18.10000,305800
06/05/2008,0000,18.10000,18.40000,18.10000,18.30000,158400
06/06/2008,0000,18.60000,19.00000,18.40000,18.60000,356400
06/09/2008,0000,18.30000,18.35000,18.05000,18.30000,292600
06/10/2008,0000,18.60000,18.60000,18.05000,18.05000,354200
06/11/2008,0000,18.00000,18.00000,17.35000,17.40000,711700
06/12/2008,0000,17.10000,17.25000,16.70000,16.80000,742500
06/13/2008,0000,17.00000,17.25000,16.60000,16.80000,261800
06/16/2008,0000,17.20000,17.20000,16.70000,16.80000,266200
06/17/2008,0000,16.80000,17.15000,16.70000,17.10000,253000
06/18/2008,0000,17.10000,17.20000,17.00000,17.20000,185900
06/19/2008,0000,17.10000,17.25000,17.00000,17.20000,207900
06/20/2008,0000,17.05000,17.30000,17.05000,17.05000,178200
06/23/2008,0000,16.75000,16.85000,16.70000,16.80000,168300
06/24/2008,0000,16.75000,17.00000,16.60000,16.60000,300300
06/25/2008,0000,16.65000,16.70000,16.35000,16.65000,223300
06/26/2008,0000,16.70000,16.90000,16.70000,16.75000,229900
06/27/2008,0000,16.30000,16.40000,15.80000,15.90000,288200
06/30/2008,0000,16.10000,16.10000,15.10000,15.10000,304700
07/01/2008,0000,15.30000,15.35000,14.50000,15.10000,462000
07/02/2008,0000,15.15000,15.50000,15.00000,15.20000,369600
07/03/2008,0000,15.00000,15.60000,14.80000,15.60000,203500
07/04/2008,0000,15.70000,15.80000,15.50000,15.60000,132000
07/07/2008,0000,15.60000,15.80000,15.50000,15.80000,96800
07/08/2008,0000,15.90000,15.90000,15.55000,15.55000,141900
07/09/2008,0000,15.70000,16.20000,15.70000,15.70000,236500
07/10/2008,0000,15.80000,15.80000,15.55000,15.80000,52800
07/11/2008,0000,15.80000,16.00000,15.70000,16.00000,95700
07/14/2008,0000,16.00000,16.20000,15.90000,16.20000,100100
07/15/2008,0000,15.90000,15.90000,15.30000,15.40000,149600
07/16/2008,0000,15.40000,15.65000,15.00000,15.10000,189200
07/17/2008,0000,15.30000,15.45000,15.10000,15.30000,71500
07/18/2008,0000,15.40000,15.70000,14.80000,15.00000,216700
07/21/2008,0000,13.95000,14.95000,13.95000,14.50000,396000
07/22/2008,0000,14.20000,14.50000,14.05000,14.30000,135300
07/23/2008,0000,14.35000,15.30000,14.30000,15.05000,216700
07/24/2008,0000,15.15000,15.30000,15.05000,15.10000,100100
07/25/2008,0000,14.80000,15.40000,14.80000,15.40000,92400
07/29/2008,0000,15.40000,15.40000,14.85000,15.00000,119900
07/30/2008,0000,15.40000,15.40000,14.85000,14.85000,195800
07/31/2008,0000,15.05000,15.40000,14.90000,15.40000,93500
08/01/2008,0000,14.95000,15.25000,14.95000,15.25000,20900
08/04/2008,0000,15.30000,15.30000,14.80000,15.30000,57200
08/05/2008,0000,15.30000,15.30000,14.30000,14.55000,92400
08/06/2008,0000,15.00000,15.20000,14.55000,15.10000,100100
08/07/2008,0000,14.90000,15.00000,14.60000,15.00000,100100
08/08/2008,0000,15.25000,15.25000,14.90000,15.00000,111100
08/11/2008,0000,13.95000,13.95000,13.95000,13.95000,358600
08/12/2008,0000,13.20000,14.15000,13.20000,14.15000,1457500
08/13/2008,0000,14.10000,14.15000,14.00000,14.00000,335500
08/14/2008,0000,14.00000,14.15000,13.80000,14.10000,225500
08/15/2008,0000,14.20000,14.20000,13.90000,14.15000,99000
08/18/2008,0000,14.00000,14.20000,13.50000,13.85000,217800
08/19/2008,0000,13.50000,13.70000,13.20000,13.20000,139700
08/20/2008,0000,13.00000,14.00000,12.80000,13.60000,209000
08/21/2008,0000,13.80000,13.80000,13.50000,13.80000,151800
08/22/2008,0000,13.80000,13.80000,13.20000,13.60000,156200
08/25/2008,0000,13.60000,13.60000,13.40000,13.40000,36300
08/26/2008,0000,13.40000,13.45000,13.25000,13.45000,79200
08/27/2008,0000,13.45000,14.00000,13.45000,13.50000,82500
08/28/2008,0000,13.60000,13.75000,13.60000,13.60000,64900
08/29/2008,0000,13.70000,14.00000,13.60000,14.00000,89100
09/01/2008,0000,14.00000,14.00000,13.55000,13.60000,31900
09/02/2008,0000,13.80000,13.80000,13.30000,13.55000,24200
09/03/2008,0000,13.50000,13.50000,12.70000,13.30000,240900
09/04/2008,0000,13.00000,13.40000,12.55000,13.30000,282700
09/05/2008,0000,12.50000,13.05000,12.50000,13.00000,169400
09/08/2008,0000,13.20000,13.90000,13.20000,13.55000,251900
09/09/2008,0000,13.55000,13.55000,13.00000,13.40000,66000
09/10/2008,0000,13.30000,13.40000,13.05000,13.25000,69300
09/11/2008,0000,13.50000,13.50000,12.80000,13.00000,251900
09/12/2008,0000,13.00000,13.20000,12.60000,13.00000,189200
09/15/2008,0000,12.65000,13.00000,12.55000,13.00000,278300
09/16/2008,0000,12.10000,12.20000,12.10000,12.10000,104500
09/17/2008,0000,12.10000,12.50000,11.30000,11.30000,385000
09/18/2008,0000,10.55000,10.60000,10.55000,10.55000,105600
09/19/2008,0000,10.00000,11.25000,10.00000,11.00000,258500
09/22/2008,0000,11.05000,11.30000,10.55000,11.30000,105600
09/23/2008,0000,10.75000,11.80000,10.75000,11.30000,245300
09/24/2008,0000,11.00000,11.60000,11.00000,11.30000,115500
09/25/2008,0000,11.40000,11.70000,11.35000,11.35000,99000
09/26/2008,0000,11.65000,11.65000,11.00000,11.35000,92400
09/30/2008,0000,10.60000,11.20000,10.60000,11.00000,81400
10/01/2008,0000,11.20000,11.20000,10.90000,10.90000,47300
10/02/2008,0000,11.00000,11.20000,10.80000,10.85000,148500
10/03/2008,0000,10.80000,11.10000,10.55000,11.00000,41800
10/06/2008,0000,10.70000,10.80000,10.60000,10.60000,14300
10/07/2008,0000,10.00000,10.80000,10.00000,10.75000,126500
10/08/2008,0000,10.30000,10.50000,10.00000,10.00000,177100
10/09/2008,0000,9.85000,10.00000,9.62000,10.00000,500500
10/13/2008,0000,9.65000,9.66000,9.65000,9.65000,162800
10/14/2008,0000,10.00000,10.30000,9.80000,10.30000,312400
10/15/2008,0000,10.20000,10.45000,10.05000,10.30000,114400
10/16/2008,0000,10.00000,10.20000,9.96000,10.05000,148500
10/17/2008,0000,10.10000,10.35000,10.10000,10.35000,127600
10/20/2008,0000,10.20000,10.70000,10.10000,10.70000,111100
10/21/2008,0000,10.70000,11.30000,10.70000,11.15000,185900
10/22/2008,0000,11.00000,11.35000,11.00000,11.15000,107800
10/23/2008,0000,11.00000,11.15000,10.80000,11.15000,331100
10/24/2008,0000,11.10000,11.10000,10.80000,10.80000,176000
10/27/2008,0000,10.15000,11.00000,10.15000,10.15000,313500
10/28/2008,0000,10.00000,10.45000,9.75000,10.45000,602800
10/29/2008,0000,11.00000,11.00000,10.55000,10.80000,222200
10/30/2008,0000,11.00000,11.35000,10.80000,11.20000,583000
10/31/2008,0000,11.40000,11.95000,11.30000,11.80000,688600
11/03/2008,0000,9.80000,9.80000,9.21000,9.47000,246400
11/04/2008,0000,9.50000,9.50000,9.35000,9.43000,200200
11/05/2008,0000,9.43000,9.75000,9.41000,9.41000,190300
11/06/2008,0000,9.17000,9.39000,8.80000,9.00000,70400
11/07/2008,0000,8.46000,9.00000,8.46000,8.92000,66000
11/10/2008,0000,9.05000,9.05000,8.80000,8.81000,84700
11/11/2008,0000,8.70000,8.89000,8.55000,8.83000,44000
11/12/2008,0000,8.50000,8.98000,8.50000,8.60000,69300
11/13/2008,0000,8.15000,8.36000,8.00000,8.00000,184800
11/14/2008,0000,8.00000,8.19000,7.44000,7.45000,108900
11/17/2008,0000,7.40000,7.40000,6.94000,6.99000,130900
11/18/2008,0000,6.99000,7.36000,6.86000,7.00000,139700
11/19/2008,0000,7.10000,7.30000,7.00000,7.06000,40700
11/20/2008,0000,6.98000,7.43000,6.70000,7.05000,91300
11/21/2008,0000,6.85000,7.05000,6.78000,7.03000,71500
11/24/2008,0000,7.20000,7.23000,7.15000,7.15000,9900
11/25/2008,0000,7.15000,7.36000,7.15000,7.34000,88000
11/26/2008,0000,7.21000,7.21000,7.20000,7.20000,15400
11/27/2008,0000,7.35000,7.50000,7.20000,7.31000,127600
11/28/2008,0000,7.31000,7.31000,7.17000,7.17000,59400
12/01/2008,0000,7.56000,7.67000,7.21000,7.66000,138600
12/02/2008,0000,7.14000,7.39000,7.14000,7.39000,11000
12/03/2008,0000,7.48000,7.48000,7.01000,7.05000,124300
12/04/2008,0000,7.20000,7.28000,6.81000,6.81000,60500
12/05/2008,0000,7.00000,7.00000,6.82000,6.98000,11000
12/08/2008,0000,7.23000,7.30000,7.09000,7.11000,56100
12/09/2008,0000,7.28000,7.28000,7.00000,7.11000,59400
12/10/2008,0000,7.10000,7.25000,7.01000,7.25000,107800
12/11/2008,0000,7.25000,7.47000,7.20000,7.38000,132000
12/12/2008,0000,7.44000,7.44000,7.20000,7.27000,139700
12/15/2008,0000,7.65000,7.65000,7.24000,7.39000,50600
12/16/2008,0000,7.37000,7.44000,7.22000,7.44000,33000
12/17/2008,0000,7.58000,7.58000,7.40000,7.49000,108900
12/18/2008,0000,7.40000,7.66000,7.40000,7.43000,130900
12/19/2008,0000,7.50000,7.95000,7.50000,7.95000,225500
12/22/2008,0000,8.48000,8.50000,7.95000,7.95000,110000
12/23/2008,0000,8.00000,8.02000,7.52000,7.98000,85800
12/24/2008,0000,7.45000,8.30000,7.45000,8.00000,143000
12/25/2008,0000,8.20000,8.55000,8.03000,8.54000,135300
12/26/2008,0000,8.60000,9.10000,8.50000,9.10000,327800
12/29/2008,0000,8.95000,9.69000,8.89000,9.65000,408100
12/30/2008,0000,9.65000,9.70000,9.45000,9.61000,212300
12/31/2008,0000,9.02000,9.75000,9.02000,9.75000,522500
01/05/2009,0000,9.37000,9.59000,9.34000,9.50000,68200
01/06/2009,0000,9.50000,9.55000,9.10000,9.35000,97900
01/07/2009,0000,9.34000,9.50000,9.11000,9.47000,61600
01/08/2009,0000,9.30000,9.30000,9.00000,9.14000,66000
01/09/2009,0000,8.80000,9.06000,8.65000,8.78000,72600
01/12/2009,0000,9.00000,9.00000,8.88000,9.00000,51700
01/13/2009,0000,9.01000,9.01000,8.71000,8.80000,289300
01/14/2009,0000,9.30000,9.40000,8.57000,8.80000,188100
01/15/2009,0000,8.78000,8.87000,8.32000,8.32000,42900
01/16/2009,0000,8.68000,8.68000,7.75000,8.40000,224400
01/19/2009,0000,8.14000,8.27000,7.69000,7.69000,155100
01/20/2009,0000,7.55000,7.82000,7.50000,7.82000,16500
01/21/2009,0000,7.76000,7.94000,7.28000,7.58000,118800
02/02/2009,0000,7.20000,7.45000,7.20000,7.23000,30800
02/03/2009,0000,7.23000,7.72000,7.23000,7.72000,44000
02/04/2009,0000,8.00000,8.00000,7.50000,7.50000,12100
02/05/2009,0000,7.70000,7.80000,7.65000,7.65000,14300
02/06/2009,0000,7.80000,7.80000,7.70000,7.80000,22000
02/09/2009,0000,8.17000,8.17000,7.76000,8.06000,9900
02/10/2009,0000,7.81000,7.81000,7.80000,7.80000,12100
02/11/2009,0000,7.80000,7.80000,7.50000,7.50000,22000
02/12/2009,0000,7.76000,7.76000,7.50000,7.68000,23100
02/13/2009,0000,7.44000,7.67000,7.43000,7.67000,20900
02/16/2009,0000,7.70000,7.82000,7.70000,7.71000,12100
02/17/2009,0000,7.67000,7.70000,7.50000,7.70000,35200
02/18/2009,0000,7.69000,7.77000,7.50000,7.77000,8800
02/19/2009,0000,7.55000,7.98000,7.55000,7.95000,18700
02/20/2009,0000,7.94000,7.99000,7.57000,7.72000,56100
02/23/2009,0000,7.52000,8.23000,7.52000,8.11000,311300
02/24/2009,0000,8.19000,8.22000,7.90000,7.90000,72600
02/25/2009,0000,8.10000,8.32000,7.92000,8.00000,15400
02/26/2009,0000,8.10000,8.25000,8.00000,8.08000,39600
02/27/2009,0000,8.29000,8.29000,8.00000,8.00000,75900
03/02/2009,0000,7.90000,7.92000,7.53000,7.53000,25300
03/03/2009,0000,7.12000,7.68000,7.12000,7.53000,63800
03/04/2009,0000,7.50000,7.79000,7.50000,7.55000,56100
03/05/2009,0000,7.60000,7.89000,7.60000,7.68000,110000
03/06/2009,0000,7.70000,7.90000,7.70000,7.70000,27500
03/09/2009,0000,7.86000,7.99000,7.71000,7.97000,12100
03/10/2009,0000,8.00000,8.39000,8.00000,8.39000,124300
03/11/2009,0000,8.50000,8.80000,8.40000,8.40000,214500
03/12/2009,0000,8.70000,8.70000,8.36000,8.36000,16500
03/13/2009,0000,8.41000,8.93000,8.41000,8.66000,357500
03/16/2009,0000,8.80000,9.10000,8.80000,9.04000,138600
03/17/2009,0000,9.40000,9.40000,9.00000,9.10000,92400
03/18/2009,0000,9.20000,9.20000,8.92000,9.10000,100100
03/19/2009,0000,9.10000,9.10000,8.82000,8.88000,110000
03/20/2009,0000,9.00000,9.00000,8.81000,8.84000,41800
03/23/2009,0000,9.00000,9.29000,8.85000,9.00000,242000
03/24/2009,0000,9.11000,9.18000,9.00000,9.02000,272800
03/25/2009,0000,9.05000,9.50000,9.05000,9.30000,205700
03/26/2009,0000,9.50000,9.95000,9.38000,9.95000,565400
03/27/2009,0000,10.60000,10.60000,10.60000,10.60000,243100
03/30/2009,0000,11.30000,11.30000,10.55000,10.55000,1119800
03/31/2009,0000,10.40000,10.85000,10.05000,10.05000,399300
04/01/2009,0000,10.50000,10.75000,10.35000,10.75000,353100
04/02/2009,0000,11.30000,11.40000,11.00000,11.40000,553300
04/03/2009,0000,11.80000,11.80000,11.15000,11.25000,259600
04/06/2009,0000,11.30000,11.45000,11.00000,11.10000,313500
04/07/2009,0000,11.00000,11.40000,10.95000,11.40000,265100
04/08/2009,0000,11.20000,11.55000,11.10000,11.20000,257400
04/09/2009,0000,11.20000,11.95000,11.10000,11.95000,688600
04/10/2009,0000,12.10000,12.35000,11.40000,11.65000,404800
04/13/2009,0000,11.65000,11.70000,11.20000,11.30000,396000
04/14/2009,0000,11.20000,11.20000,10.90000,11.10000,348700
04/15/2009,0000,11.10000,11.40000,11.00000,11.10000,288200
04/16/2009,0000,11.10000,11.35000,11.05000,11.30000,420200
04/17/2009,0000,11.30000,11.65000,10.65000,10.70000,553300
04/20/2009,0000,10.70000,10.95000,10.50000,10.60000,139700
04/21/2009,0000,10.60000,11.30000,10.50000,11.30000,276100
04/22/2009,0000,11.50000,11.50000,11.00000,11.20000,173800
04/23/2009,0000,11.30000,11.30000,10.95000,11.15000,134200
04/24/2009,0000,11.20000,11.30000,11.00000,11.00000,116600
04/27/2009,0000,11.20000,11.60000,11.10000,11.10000,426800
04/28/2009,0000,11.85000,11.85000,11.35000,11.85000,1474000
04/29/2009,0000,12.10000,12.50000,11.70000,12.30000,1654400
04/30/2009,0000,12.75000,13.00000,12.50000,12.60000,1027400
05/04/2009,0000,12.80000,13.00000,12.40000,12.45000,1152800
05/05/2009,0000,12.50000,12.60000,11.70000,12.20000,437800
05/06/2009,0000,12.00000,12.30000,11.90000,12.15000,272800
05/07/2009,0000,12.20000,12.35000,12.00000,12.20000,514800
05/08/2009,0000,12.20000,12.20000,12.00000,12.15000,267300
05/11/2009,0000,12.30000,12.30000,11.90000,12.00000,474100
05/12/2009,0000,11.90000,12.00000,11.50000,11.55000,342100
05/13/2009,0000,11.60000,11.75000,11.35000,11.35000,258500
05/14/2009,0000,11.35000,11.50000,11.05000,11.40000,133100
05/15/2009,0000,11.50000,12.10000,11.40000,11.55000,403700
05/18/2009,0000,11.60000,12.00000,11.60000,11.75000,111100
05/19/2009,0000,11.90000,12.10000,11.70000,11.80000,221100
05/20/2009,0000,11.75000,12.30000,11.70000,12.00000,354200
05/21/2009,0000,12.00000,12.10000,11.80000,12.00000,360800
05/22/2009,0000,11.80000,12.05000,11.80000,11.95000,269500
05/25/2009,0000,12.00000,12.20000,11.60000,11.60000,767800
05/26/2009,0000,11.70000,12.10000,11.70000,11.90000,382800
05/27/2009,0000,12.00000,12.10000,11.90000,12.05000,315700
06/01/2009,0000,12.20000,12.40000,11.95000,12.20000,509300
06/02/2009,0000,12.75000,13.05000,12.40000,12.95000,1303500
06/03/2009,0000,12.90000,12.90000,12.15000,12.30000,619300
06/04/2009,0000,12.20000,12.40000,12.10000,12.30000,338800
06/05/2009,0000,12.40000,12.40000,12.20000,12.30000,66000
06/08/2009,0000,12.40000,12.40000,11.70000,11.80000,411400
06/09/2009,0000,11.70000,11.85000,11.30000,11.30000,365200
06/10/2009,0000,11.45000,11.60000,11.30000,11.40000,112200
06/11/2009,0000,11.45000,11.65000,11.30000,11.65000,162800
06/12/2009,0000,11.50000,12.00000,11.50000,11.60000,93500
06/15/2009,0000,11.60000,11.60000,11.25000,11.30000,86900
06/16/2009,0000,11.20000,11.20000,11.00000,11.10000,129800
06/17/2009,0000,11.00000,11.35000,11.00000,11.20000,40700
06/18/2009,0000,11.30000,11.30000,11.10000,11.10000,35200
06/19/2009,0000,11.10000,11.20000,11.00000,11.10000,47300
06/22/2009,0000,11.30000,11.40000,11.10000,11.20000,41800
06/23/2009,0000,11.20000,11.30000,11.20000,11.20000,49500
06/24/2009,0000,11.40000,11.40000,11.15000,11.40000,100100
06/25/2009,0000,11.60000,11.60000,11.40000,11.50000,42900
06/26/2009,0000,11.65000,11.80000,11.50000,11.70000,55000
06/29/2009,0000,11.20000,11.65000,11.20000,11.60000,16500
06/30/2009,0000,11.60000,11.90000,11.40000,11.80000,121000
07/01/2009,0000,11.80000,11.80000,11.60000,11.80000,57200
07/02/2009,0000,11.80000,11.80000,11.60000,11.75000,53900
07/03/2009,0000,11.60000,11.60000,11.35000,11.55000,82500
07/06/2009,0000,11.40000,11.50000,11.30000,11.50000,92400
07/07/2009,0000,11.50000,11.70000,11.45000,11.65000,83600
07/08/2009,0000,11.65000,11.65000,11.30000,11.50000,61600
07/09/2009,0000,11.60000,11.75000,11.60000,11.65000,200200
07/10/2009,0000,11.75000,11.75000,11.40000,11.60000,90200
07/13/2009,0000,11.60000,11.70000,11.40000,11.60000,201300
07/14/2009,0000,11.50000,11.70000,11.50000,11.65000,69300
07/15/2009,0000,11.70000,11.70000,11.50000,11.65000,86900
07/16/2009,0000,11.65000,11.65000,11.50000,11.65000,137500
07/17/2009,0000,11.60000,11.65000,11.45000,11.60000,110000
07/20/2009,0000,11.75000,12.10000,11.70000,11.95000,322300
07/21/2009,0000,12.00000,12.10000,11.75000,11.75000,183700
07/22/2009,0000,11.80000,12.25000,11.80000,12.00000,347600
07/23/2009,0000,12.00000,12.30000,12.00000,12.20000,193600
07/24/2009,0000,12.40000,12.40000,12.00000,12.05000,201300
07/27/2009,0000,12.10000,12.20000,12.00000,12.20000,146300
07/28/2009,0000,12.35000,12.35000,12.10000,12.15000,234300
07/29/2009,0000,12.25000,12.30000,12.05000,12.20000,145200
07/30/2009,0000,12.20000,12.20000,11.95000,12.20000,246400
07/31/2009,0000,12.20000,12.35000,12.05000,12.15000,172700
08/03/2009,0000,12.30000,12.35000,12.10000,12.35000,253000
08/04/2009,0000,12.45000,12.60000,12.00000,12.25000,293700
08/05/2009,0000,12.20000,12.25000,11.95000,11.95000,201300
08/06/2009,0000,11.95000,12.05000,11.90000,11.90000,113300
08/10/2009,0000,11.75000,12.20000,11.75000,12.10000,36300
08/11/2009,0000,12.00000,12.10000,11.90000,11.95000,73700
08/12/2009,0000,11.90000,12.00000,11.90000,11.95000,47300
08/13/2009,0000,12.00000,12.10000,12.00000,12.10000,63800
08/14/2009,0000,12.05000,12.20000,11.95000,12.10000,155100
08/17/2009,0000,12.20000,12.20000,12.00000,12.05000,51700
08/18/2009,0000,12.05000,12.05000,11.85000,11.85000,195800
08/19/2009,0000,11.85000,12.05000,11.85000,12.00000,110000
08/20/2009,0000,12.00000,12.00000,11.90000,12.00000,169400
08/21/2009,0000,12.10000,12.80000,12.00000,12.35000,943800
08/24/2009,0000,13.00000,13.00000,12.55000,12.70000,344300
08/25/2009,0000,12.90000,13.15000,12.70000,12.90000,935000
08/26/2009,0000,13.20000,13.50000,13.05000,13.35000,910800
08/27/2009,0000,13.15000,13.35000,12.95000,12.95000,377300
08/28/2009,0000,12.90000,13.20000,12.85000,12.95000,558800
08/31/2009,0000,13.00000,13.20000,12.85000,13.00000,257400
09/01/2009,0000,12.95000,13.00000,12.65000,12.65000,447700
09/02/2009,0000,12.40000,12.70000,12.30000,12.55000,215600
09/03/2009,0000,12.40000,12.60000,12.40000,12.55000,200200
09/04/2009,0000,12.55000,12.60000,12.55000,12.60000,133100
09/07/2009,0000,12.80000,12.85000,12.45000,12.45000,118800
09/08/2009,0000,12.45000,12.85000,12.40000,12.80000,315700
09/09/2009,0000,12.80000,12.80000,12.65000,12.75000,122100
09/10/2009,0000,12.75000,12.95000,12.50000,12.50000,155100
09/11/2009,0000,12.50000,12.50000,12.35000,12.40000,157300
09/14/2009,0000,12.40000,12.45000,12.25000,12.45000,146300
09/15/2009,0000,12.50000,12.55000,12.30000,12.45000,99000
09/16/2009,0000,12.50000,12.65000,12.50000,12.55000,119900
09/17/2009,0000,12.55000,12.80000,12.55000,12.70000,278300
09/18/2009,0000,12.70000,12.85000,12.55000,12.65000,211200
09/21/2009,0000,12.70000,12.75000,12.60000,12.70000,174900
09/22/2009,0000,12.80000,12.80000,12.65000,12.70000,89100
09/23/2009,0000,12.75000,12.75000,12.50000,12.55000,181500
09/24/2009,0000,12.55000,13.25000,12.55000,12.70000,683100
09/25/2009,0000,12.60000,12.75000,12.55000,12.60000,135300
09/28/2009,0000,12.65000,12.70000,12.45000,12.50000,130900
09/29/2009,0000,12.50000,12.50000,12.45000,12.50000,121000
09/30/2009,0000,12.50000,12.60000,12.30000,12.55000,118800
10/01/2009,0000,12.70000,13.20000,12.65000,12.95000,521400
10/02/2009,0000,12.80000,13.70000,12.70000,13.55000,840400
10/05/2009,0000,13.80000,13.90000,13.50000,13.80000,388300
10/06/2009,0000,13.80000,14.05000,13.65000,13.95000,542300
10/07/2009,0000,14.00000,14.20000,13.95000,14.20000,394900
10/08/2009,0000,14.20000,14.70000,14.20000,14.30000,487300
10/09/2009,0000,14.45000,14.50000,14.05000,14.15000,367400
10/12/2009,0000,14.15000,14.25000,14.05000,14.25000,540100
10/13/2009,0000,14.20000,14.40000,14.15000,14.30000,537900
10/14/2009,0000,14.30000,14.65000,14.25000,14.50000,1225400
10/15/2009,0000,14.80000,14.80000,14.35000,14.35000,1619200
10/16/2009,0000,12.60000,12.60000,12.20000,12.35000,702000
10/19/2009,0000,12.30000,12.40000,12.25000,12.25000,246000
10/20/2009,0000,12.35000,12.50000,12.20000,12.45000,517000
10/21/2009,0000,12.60000,12.75000,12.50000,12.65000,219000
10/22/2009,0000,12.70000,12.70000,12.50000,12.65000,184000
10/23/2009,0000,12.65000,12.75000,12.60000,12.65000,336000
10/26/2009,0000,12.65000,13.05000,12.65000,12.90000,337000
10/27/2009,0000,12.70000,12.75000,12.65000,12.65000,141000
10/28/2009,0000,12.65000,12.75000,12.50000,12.55000,199000
10/29/2009,0000,12.50000,12.50000,11.80000,12.30000,188000
10/30/2009,0000,11.80000,12.35000,11.80000,12.20000,86000
11/02/2009,0000,11.55000,12.00000,11.55000,11.80000,64000
11/03/2009,0000,11.75000,12.00000,11.75000,12.00000,125000
11/04/2009,0000,12.20000,12.50000,12.15000,12.50000,100000
11/05/2009,0000,12.50000,12.50000,12.30000,12.30000,46000
11/06/2009,0000,12.55000,12.55000,12.10000,12.30000,51000
11/09/2009,0000,12.25000,12.45000,12.05000,12.20000,47000
11/10/2009,0000,12.20000,12.25000,11.80000,11.85000,194000
11/11/2009,0000,11.80000,11.90000,11.60000,11.90000,111000
11/12/2009,0000,11.90000,11.95000,11.70000,11.80000,104000
11/13/2009,0000,11.75000,11.85000,11.65000,11.85000,18000
11/16/2009,0000,11.90000,12.20000,11.90000,12.00000,67000
11/17/2009,0000,12.10000,12.35000,11.85000,12.00000,75000
11/18/2009,0000,12.00000,12.10000,11.90000,12.00000,81000
11/19/2009,0000,11.85000,11.85000,11.65000,11.80000,323000
11/20/2009,0000,11.70000,12.05000,11.70000,11.90000,142000
11/23/2009,0000,11.90000,12.00000,11.75000,11.80000,39000
11/24/2009,0000,11.70000,11.95000,11.70000,11.95000,114000
11/25/2009,0000,11.95000,11.95000,11.70000,11.70000,83000
11/26/2009,0000,11.70000,11.85000,11.70000,11.75000,56000
11/27/2009,0000,11.35000,11.70000,11.30000,11.40000,264000
11/30/2009,0000,11.10000,11.70000,11.10000,11.60000,147000
12/01/2009,0000,11.30000,11.75000,11.30000,11.65000,212000
12/02/2009,0000,11.65000,12.10000,11.60000,12.00000,265000
12/03/2009,0000,12.10000,12.20000,11.80000,11.85000,98000
12/04/2009,0000,11.85000,11.85000,11.70000,11.80000,61000
12/07/2009,0000,11.70000,11.80000,11.60000,11.80000,135000
12/08/2009,0000,11.80000,11.90000,11.80000,11.80000,84000
12/09/2009,0000,11.80000,11.85000,11.70000,11.85000,194000
12/11/2009,0000,12.00000,12.00000,11.90000,11.90000,125000
12/14/2009,0000,12.10000,12.10000,11.85000,11.95000,228000
12/15/2009,0000,12.00000,12.20000,11.90000,12.00000,238000
12/16/2009,0000,12.20000,12.45000,12.20000,12.40000,405000
12/17/2009,0000,12.65000,12.80000,12.30000,12.30000,446000
12/18/2009,0000,12.15000,12.30000,12.10000,12.10000,187000
12/21/2009,0000,12.10000,12.25000,12.10000,12.15000,61000
12/22/2009,0000,12.30000,12.30000,12.10000,12.10000,86000
12/23/2009,0000,12.15000,12.25000,12.10000,12.15000,161000
12/25/2009,0000,12.20000,12.30000,12.15000,12.15000,156000
04/02/2007,0000,13.30000,13.90000,13.30000,13.75000,126500
04/03/2007,0000,13.80000,14.70000,13.80000,14.70000,686400
04/04/2007,0000,14.75000,14.90000,14.10000,14.35000,511500
04/09/2007,0000,14.80000,15.35000,14.80000,15.35000,903100
04/10/2007,0000,16.35000,16.40000,15.50000,15.60000,1764400
04/11/2007,0000,15.60000,15.70000,15.20000,15.50000,504900
04/12/2007,0000,15.60000,16.50000,15.50000,16.05000,770000
04/13/2007,0000,16.40000,16.40000,15.50000,15.60000,543400
04/16/2007,0000,15.85000,15.85000,15.50000,15.70000,229900
04/17/2007,0000,15.70000,16.10000,15.50000,15.70000,420200
04/18/2007,0000,15.70000,16.50000,15.70000,16.50000,430100
04/19/2007,0000,17.15000,17.65000,16.40000,17.65000,1576300
04/20/2007,0000,17.30000,17.50000,17.00000,17.20000,771100
04/23/2007,0000,17.50000,17.50000,16.55000,16.85000,385000
04/24/2007,0000,16.85000,16.85000,16.40000,16.45000,302500
04/25/2007,0000,16.45000,17.40000,16.25000,16.65000,1304600
04/26/2007,0000,16.80000,16.80000,15.65000,15.65000,398200
04/27/2007,0000,15.60000,16.05000,15.20000,15.20000,347600
04/30/2007,0000,15.10000,15.35000,14.45000,14.75000,320100
05/02/2007,0000,14.50000,14.70000,14.30000,14.30000,167200
05/03/2007,0000,14.35000,14.35000,13.30000,13.50000,677600
05/04/2007,0000,13.50000,13.95000,13.30000,13.85000,249700
05/07/2007,0000,13.85000,13.95000,13.50000,13.50000,144100
05/08/2007,0000,13.75000,14.40000,13.55000,14.40000,456500
05/09/2007,0000,14.40000,14.70000,14.15000,14.15000,413600
05/10/2007,0000,14.30000,14.40000,14.15000,14.15000,191400
05/11/2007,0000,14.05000,14.35000,14.05000,14.05000,140800
05/14/2007,0000,14.10000,14.10000,13.80000,13.80000,213400
05/15/2007,0000,13.80000,14.75000,13.80000,14.20000,1188000
05/16/2007,0000,14.40000,14.40000,14.00000,14.30000,294800
05/17/2007,0000,14.50000,15.10000,14.50000,14.65000,1023000
05/18/2007,0000,14.70000,14.85000,14.40000,14.60000,414700
05/21/2007,0000,14.80000,14.80000,14.35000,14.35000,211200
05/22/2007,0000,14.45000,14.50000,14.05000,14.10000,299200
05/23/2007,0000,14.20000,14.50000,14.00000,14.25000,356400
05/24/2007,0000,14.20000,14.25000,14.00000,14.00000,191400
05/25/2007,0000,14.00000,14.35000,13.95000,14.05000,122100
05/28/2007,0000,13.80000,14.10000,13.80000,13.95000,68200
05/29/2007,0000,14.00000,14.30000,13.95000,13.95000,195800
05/30/2007,0000,13.90000,14.10000,13.90000,14.10000,207900
05/31/2007,0000,14.10000,14.15000,13.90000,13.95000,170500
06/01/2007,0000,14.05000,14.10000,14.05000,14.10000,123200
06/04/2007,0000,14.20000,14.25000,14.00000,14.00000,303600
06/05/2007,0000,14.00000,14.50000,14.00000,14.45000,452100
06/06/2007,0000,14.55000,14.60000,14.10000,14.10000,385000
06/07/2007,0000,14.20000,14.25000,14.10000,14.15000,155100
06/08/2007,0000,14.05000,14.60000,14.05000,14.40000,360800
06/11/2007,0000,14.40000,14.60000,14.30000,14.50000,345400
06/12/2007,0000,14.55000,14.55000,14.15000,14.20000,213400
06/13/2007,0000,14.30000,14.50000,14.20000,14.30000,137500
06/14/2007,0000,14.50000,14.50000,14.25000,14.30000,211200
06/15/2007,0000,14.35000,14.60000,14.35000,14.50000,243100
06/20/2007,0000,14.60000,15.20000,14.60000,15.10000,658900
06/21/2007,0000,15.00000,15.00000,14.65000,14.75000,302500
06/22/2007,0000,14.90000,14.95000,14.70000,14.75000,349800
06/25/2007,0000,15.05000,15.20000,14.80000,14.95000,599500
06/26/2007,0000,15.10000,15.85000,14.95000,15.20000,1151700
06/27/2007,0000,15.20000,15.45000,15.20000,15.30000,432300
06/28/2007,0000,16.00000,16.10000,15.45000,15.90000,954800
06/29/2007,0000,16.10000,16.10000,15.65000,15.90000,599500
07/02/2007,0000,16.00000,16.55000,16.00000,16.30000,1014200
07/03/2007,0000,16.85000,16.85000,16.10000,16.20000,568700
07/04/2007,0000,16.25000,16.40000,16.20000,16.20000,567600
07/05/2007,0000,16.60000,16.60000,16.25000,16.35000,645700
07/06/2007,0000,16.40000,16.60000,15.95000,16.00000,664400
07/09/2007,0000,16.05000,17.10000,16.05000,17.10000,1369500
07/10/2007,0000,17.60000,18.25000,17.10000,17.35000,2201100
07/11/2007,0000,17.35000,18.50000,17.00000,18.50000,1959100
07/12/2007,0000,19.10000,19.75000,19.10000,19.75000,2300100
07/13/2007,0000,21.10000,21.10000,20.60000,21.10000,2305600
07/16/2007,0000,22.40000,22.55000,21.50000,22.55000,2999700
07/17/2007,0000,23.80000,23.80000,21.10000,22.10000,2525600
07/18/2007,0000,22.45000,23.60000,22.15000,23.60000,1899700
07/19/2007,0000,24.00000,24.70000,22.30000,22.60000,2369400
07/20/2007,0000,23.00000,23.00000,21.05000,21.05000,1727000
07/23/2007,0000,21.05000,21.60000,20.50000,21.50000,750200
07/24/2007,0000,21.70000,22.30000,21.00000,21.00000,1365100
07/25/2007,0000,19.80000,21.50000,19.80000,21.00000,660000
07/26/2007,0000,21.20000,22.45000,21.00000,21.00000,2204400
07/27/2007,0000,20.70000,21.40000,20.30000,20.30000,792000
07/30/2007,0000,20.00000,20.80000,19.80000,19.80000,638000
07/31/2007,0000,20.20000,20.50000,19.80000,19.80000,587400
08/01/2007,0000,19.80000,20.35000,18.45000,18.45000,943800
08/02/2007,0000,18.60000,18.80000,17.20000,17.30000,1127500
08/03/2007,0000,17.50000,17.60000,16.70000,17.00000,795300
08/06/2007,0000,16.20000,16.85000,16.20000,16.80000,250800
08/07/2007,0000,17.00000,17.10000,16.30000,16.30000,488400
08/08/2007,0000,16.50000,16.80000,16.40000,16.55000,896500
08/09/2007,0000,16.70000,17.40000,16.70000,17.00000,1283700
08/10/2007,0000,16.75000,16.80000,16.40000,16.75000,259600
08/14/2007,0000,17.60000,17.70000,17.20000,17.20000,869000
08/15/2007,0000,17.10000,17.45000,16.80000,17.00000,805200
08/16/2007,0000,16.80000,16.80000,15.85000,16.75000,767800
08/17/2007,0000,16.50000,16.75000,15.60000,16.20000,396000
08/20/2007,0000,16.35000,16.90000,16.00000,16.00000,622600
08/21/2007,0000,16.20000,16.60000,16.05000,16.10000,375100
08/22/2007,0000,16.30000,16.40000,15.80000,15.80000,322300
08/23/2007,0000,16.15000,16.40000,15.90000,15.95000,771100
08/24/2007,0000,16.10000,16.70000,15.90000,16.25000,839300
08/27/2007,0000,16.50000,16.50000,16.00000,16.05000,788700
08/28/2007,0000,16.05000,16.25000,16.00000,16.10000,231000
08/29/2007,0000,15.80000,15.90000,15.40000,15.90000,184800
08/30/2007,0000,16.10000,16.30000,15.95000,16.00000,423500
08/31/2007,0000,16.10000,16.85000,16.10000,16.70000,1815000
09/03/2007,0000,16.90000,17.85000,16.50000,17.85000,2506900
09/04/2007,0000,18.55000,18.80000,17.90000,18.80000,3348400
09/05/2007,0000,19.00000,19.00000,18.00000,18.00000,1436600
09/06/2007,0000,18.00000,18.65000,17.65000,18.30000,1348600
09/07/2007,0000,18.55000,18.80000,18.30000,18.70000,1173700
09/10/2007,0000,18.60000,20.00000,18.55000,20.00000,2726900
09/11/2007,0000,20.50000,20.70000,19.50000,19.90000,2745600
09/12/2007,0000,19.70000,20.20000,19.10000,19.10000,1150600
09/13/2007,0000,19.20000,19.60000,18.30000,18.30000,928400
09/14/2007,0000,18.70000,19.10000,18.30000,18.50000,854700
09/17/2007,0000,18.60000,18.85000,18.20000,18.50000,519200
09/19/2007,0000,18.80000,19.20000,18.40000,18.50000,788700
09/20/2007,0000,18.60000,18.80000,17.25000,17.40000,937200
09/21/2007,0000,17.40000,17.80000,17.40000,17.80000,496100
09/26/2007,0000,18.20000,18.45000,17.90000,18.30000,701800
09/27/2007,0000,18.80000,18.80000,18.35000,18.60000,711700
09/28/2007,0000,18.95000,18.95000,18.50000,18.55000,380600
10/01/2007,0000,18.55000,19.50000,18.55000,19.00000,1127500
10/02/2007,0000,19.70000,19.80000,19.20000,19.30000,1551000
10/03/2007,0000,19.30000,19.75000,19.30000,19.30000,1447600
10/04/2007,0000,19.30000,19.30000,18.55000,18.90000,567600
10/05/2007,0000,18.90000,19.90000,18.65000,19.80000,1060400
10/08/2007,0000,20.25000,21.10000,19.90000,20.25000,3507900
10/09/2007,0000,20.40000,20.40000,19.65000,19.85000,1078000
10/11/2007,0000,20.00000,20.40000,19.90000,19.95000,607200
10/12/2007,0000,20.00000,20.60000,19.70000,19.85000,1244100
10/15/2007,0000,19.95000,20.10000,19.10000,19.25000,606100
10/16/2007,0000,19.00000,19.70000,19.00000,19.60000,1148400
10/17/2007,0000,19.60000,19.75000,19.25000,19.25000,690800
10/18/2007,0000,19.30000,19.50000,18.80000,18.80000,762300
10/19/2007,0000,18.85000,19.10000,18.80000,18.80000,345400
10/22/2007,0000,17.55000,18.65000,17.55000,18.65000,275000
10/23/2007,0000,18.80000,19.00000,18.50000,18.50000,400400
10/24/2007,0000,18.60000,19.15000,18.60000,19.00000,378400
10/25/2007,0000,19.10000,19.20000,18.50000,18.50000,387200
10/26/2007,0000,18.80000,19.00000,18.60000,18.80000,512600
10/29/2007,0000,19.10000,19.10000,18.85000,18.85000,297000
10/30/2007,0000,18.80000,18.90000,18.50000,18.85000,268400
10/31/2007,0000,18.95000,19.50000,18.60000,18.95000,1126400
11/01/2007,0000,19.00000,19.00000,18.10000,18.65000,457600
11/02/2007,0000,17.60000,18.40000,17.35000,18.00000,712800
11/05/2007,0000,17.70000,17.80000,17.40000,17.70000,246400
11/06/2007,0000,17.70000,17.95000,16.50000,16.90000,929500
11/07/2007,0000,16.90000,17.20000,16.70000,17.05000,525800
11/08/2007,0000,16.50000,16.50000,15.90000,16.40000,438900
11/09/2007,0000,16.10000,16.35000,15.50000,15.95000,180400
11/12/2007,0000,15.90000,16.50000,15.90000,16.20000,495000
11/13/2007,0000,16.40000,16.40000,15.90000,16.35000,438900
11/14/2007,0000,16.60000,16.95000,16.40000,16.65000,299200
11/15/2007,0000,16.65000,16.90000,16.30000,16.90000,146300
11/16/2007,0000,16.70000,17.15000,16.50000,16.50000,236500
11/19/2007,0000,16.80000,16.80000,16.35000,16.60000,176000
11/20/2007,0000,16.40000,16.60000,15.60000,16.55000,145200
11/21/2007,0000,16.55000,16.65000,16.20000,16.65000,69300
11/22/2007,0000,16.50000,16.55000,16.15000,16.55000,73700
11/23/2007,0000,16.50000,16.60000,15.50000,15.85000,194700
11/26/2007,0000,16.00000,16.30000,15.75000,16.30000,112200
11/27/2007,0000,16.00000,16.00000,15.50000,15.90000,110000
11/28/2007,0000,15.50000,15.90000,15.50000,15.60000,143000
11/29/2007,0000,15.75000,15.80000,15.55000,15.75000,122100
11/30/2007,0000,15.80000,16.25000,15.80000,16.10000,196900
12/03/2007,0000,16.10000,16.40000,16.05000,16.05000,86900
12/04/2007,0000,16.10000,16.15000,16.05000,16.05000,64900
12/05/2007,0000,16.10000,16.15000,16.00000,16.00000,83600
12/06/2007,0000,16.15000,16.20000,15.80000,15.90000,184800
12/07/2007,0000,16.05000,16.10000,15.95000,16.00000,156200
12/10/2007,0000,16.00000,16.00000,15.80000,15.80000,41800
12/11/2007,0000,15.65000,15.90000,15.50000,15.60000,47300
12/12/2007,0000,15.60000,15.70000,15.20000,15.60000,58300
12/13/2007,0000,15.50000,15.65000,15.00000,15.35000,99000
12/14/2007,0000,15.35000,15.35000,14.30000,14.90000,403700
12/17/2007,0000,14.60000,14.80000,13.90000,13.90000,244200
12/18/2007,0000,12.95000,13.40000,12.95000,12.95000,448800
12/19/2007,0000,12.95000,13.20000,12.35000,12.60000,676500
12/20/2007,0000,12.80000,13.00000,12.50000,12.80000,455400
12/21/2007,0000,12.80000,12.80000,11.95000,11.95000,574200
12/24/2007,0000,11.40000,12.30000,11.40000,11.95000,386100
12/25/2007,0000,12.30000,12.35000,11.90000,12.00000,415800
12/26/2007,0000,12.05000,12.15000,11.90000,11.95000,207900
12/27/2007,0000,12.25000,12.70000,12.20000,12.40000,211200
12/28/2007,0000,12.20000,12.70000,12.20000,12.70000,261800
12/31/2007,0000,13.40000,13.40000,12.80000,12.90000,303600
01/02/2008,0000,12.90000,13.15000,12.50000,12.80000,957000
01/03/2008,0000,12.50000,12.65000,12.40000,12.40000,265100
01/04/2008,0000,12.50000,12.85000,12.50000,12.75000,166100
01/07/2008,0000,12.60000,12.75000,12.00000,12.55000,469700
01/08/2008,0000,12.55000,12.85000,12.50000,12.70000,304700
01/09/2008,0000,12.50000,12.90000,12.50000,12.65000,107800
01/10/2008,0000,12.90000,12.95000,12.50000,12.60000,206800
01/11/2008,0000,12.85000,12.85000,12.50000,12.50000,159500
01/14/2008,0000,12.70000,12.80000,12.50000,12.50000,172700
01/15/2008,0000,12.50000,13.05000,12.50000,13.00000,581900
01/16/2008,0000,12.80000,12.95000,12.50000,12.50000,141900
01/17/2008,0000,12.50000,12.60000,12.20000,12.45000,227700
01/18/2008,0000,12.40000,12.55000,12.10000,12.50000,96800
01/21/2008,0000,12.55000,12.70000,12.50000,12.70000,88000
01/22/2008,0000,12.50000,12.50000,11.85000,12.10000,315700
01/23/2008,0000,12.00000,12.05000,11.30000,11.30000,383900
01/24/2008,0000,10.55000,11.30000,10.55000,10.80000,477400
01/25/2008,0000,11.15000,11.40000,10.85000,11.30000,135300
01/28/2008,0000,11.30000,11.30000,11.05000,11.05000,245300
01/29/2008,0000,11.40000,11.80000,11.30000,11.80000,240900
01/30/2008,0000,11.85000,12.60000,11.85000,12.55000,675400
01/31/2008,0000,12.65000,13.40000,12.40000,13.35000,1072500
02/01/2008,0000,13.20000,13.50000,13.05000,13.35000,859100
02/12/2008,0000,13.40000,13.50000,13.35000,13.40000,270600
02/13/2008,0000,13.90000,14.25000,13.45000,14.25000,269500
02/14/2008,0000,13.90000,14.40000,13.70000,14.30000,224400
02/15/2008,0000,14.30000,14.50000,14.20000,14.35000,97900
02/18/2008,0000,14.35000,14.50000,14.30000,14.40000,558800
02/19/2008,0000,14.55000,14.60000,14.45000,14.45000,148500
02/20/2008,0000,14.40000,14.60000,14.40000,14.50000,254100
02/21/2008,0000,14.50000,14.60000,14.15000,14.55000,157300
02/22/2008,0000,14.55000,14.65000,14.55000,14.60000,161700
02/25/2008,0000,14.60000,15.00000,14.55000,14.70000,138600
02/26/2008,0000,14.70000,14.80000,14.70000,14.75000,743600
02/27/2008,0000,14.80000,15.00000,14.80000,14.80000,83600
02/29/2008,0000,14.80000,15.10000,14.80000,14.85000,342100
03/03/2008,0000,14.85000,15.10000,14.80000,15.10000,311300
03/04/2008,0000,15.45000,15.70000,15.20000,15.70000,283800
03/05/2008,0000,16.00000,16.45000,15.80000,16.10000,297000
03/06/2008,0000,16.20000,16.40000,16.10000,16.30000,281600
03/07/2008,0000,16.40000,16.60000,16.30000,16.45000,248600
03/10/2008,0000,16.50000,16.60000,16.30000,16.50000,386100
03/11/2008,0000,16.50000,16.60000,16.35000,16.60000,542300
03/12/2008,0000,16.90000,16.90000,16.60000,16.65000,213400
03/13/2008,0000,16.40000,16.70000,16.40000,16.70000,355300
03/14/2008,0000,16.70000,16.75000,16.65000,16.75000,414700
03/17/2008,0000,16.80000,16.80000,15.60000,15.60000,301400
03/18/2008,0000,15.50000,15.50000,14.60000,15.00000,433400
03/19/2008,0000,15.00000,15.30000,14.80000,14.80000,165000
03/20/2008,0000,14.50000,15.00000,14.50000,14.80000,133100
03/21/2008,0000,15.50000,15.50000,15.00000,15.10000,255200
03/24/2008,0000,16.00000,16.05000,15.45000,15.80000,299200
03/25/2008,0000,16.10000,16.90000,16.00000,16.90000,502700
03/26/2008,0000,17.00000,18.00000,17.00000,17.50000,536800
03/27/2008,0000,17.50000,17.70000,17.10000,17.30000,550000
03/28/2008,0000,17.50000,17.60000,17.30000,17.60000,191400
03/31/2008,0000,17.65000,18.00000,17.65000,17.90000,488400
04/01/2008,0000,18.30000,18.60000,18.05000,18.30000,368500
04/02/2008,0000,18.50000,18.55000,18.30000,18.35000,479600
04/03/2008,0000,18.50000,18.55000,18.40000,18.50000,357500
04/07/2008,0000,17.25000,17.25000,17.25000,17.25000,251900
04/08/2008,0000,17.45000,18.00000,17.25000,17.75000,1252900
04/09/2008,0000,17.75000,18.55000,17.75000,18.15000,444400
04/10/2008,0000,18.05000,18.20000,17.70000,17.90000,663300
04/11/2008,0000,17.90000,18.40000,17.70000,18.05000,623700
04/14/2008,0000,17.80000,18.25000,17.80000,18.25000,127600
04/15/2008,0000,18.50000,19.20000,18.45000,19.15000,783200
04/16/2008,0000,19.40000,19.40000,18.80000,19.10000,492800
04/17/2008,0000,19.20000,19.50000,18.95000,19.10000,820600
04/18/2008,0000,19.10000,19.50000,19.00000,19.10000,580800
04/21/2008,0000,19.20000,19.40000,18.25000,18.50000,894300
04/22/2008,0000,18.40000,18.75000,18.40000,18.75000,216700
04/23/2008,0000,18.75000,18.90000,18.50000,18.70000,386100
04/24/2008,0000,18.70000,18.80000,18.65000,18.70000,342100
04/25/2008,0000,18.70000,19.00000,18.60000,18.60000,434500
04/28/2008,0000,18.90000,18.90000,18.25000,18.50000,501600
04/29/2008,0000,18.70000,18.70000,17.25000,18.00000,501600
04/30/2008,0000,18.00000,18.00000,17.60000,17.60000,248600
05/02/2008,0000,17.60000,17.80000,17.20000,17.55000,357500
05/05/2008,0000,17.45000,17.45000,17.20000,17.35000,172700
05/06/2008,0000,17.30000,17.30000,16.70000,17.00000,327800
05/07/2008,0000,17.00000,17.40000,16.75000,17.35000,361900
05/08/2008,0000,17.30000,17.40000,17.05000,17.30000,152900
05/09/2008,0000,17.00000,18.20000,17.00000,18.15000,928400
05/12/2008,0000,18.20000,18.30000,17.85000,18.00000,464200
05/13/2008,0000,19.25000,19.25000,18.80000,19.25000,3737800
05/14/2008,0000,19.55000,19.60000,19.10000,19.20000,1677500
05/15/2008,0000,19.30000,19.80000,19.10000,19.55000,1774300
05/16/2008,0000,19.60000,19.70000,19.10000,19.15000,1031800
05/19/2008,0000,19.00000,19.30000,19.00000,19.25000,691900
05/20/2008,0000,19.40000,19.75000,19.20000,19.20000,1678600
05/21/2008,0000,19.00000,19.60000,19.00000,19.45000,1460800
05/22/2008,0000,19.50000,20.80000,19.35000,19.55000,2701600
05/23/2008,0000,19.60000,20.40000,19.55000,19.55000,2469500
05/26/2008,0000,19.70000,19.70000,18.40000,18.40000,1030700
05/27/2008,0000,18.40000,18.80000,17.95000,18.20000,788700
05/28/2008,0000,18.30000,18.40000,18.00000,18.05000,552200
05/29/2008,0000,18.05000,18.40000,18.05000,18.15000,377300
05/30/2008,0000,18.25000,18.40000,17.35000,18.40000,859100
06/02/2008,0000,18.35000,18.35000,17.90000,18.20000,290400
06/03/2008,0000,18.00000,18.20000,18.00000,18.05000,270600
06/04/2008,0000,18.00000,18.25000,18.00000,18.10000,305800
06/05/2008,0000,18.10000,18.40000,18.10000,18.30000,158400
06/06/2008,0000,18.60000,19.00000,18.40000,18.60000,356400
06/09/2008,0000,18.30000,18.35000,18.05000,18.30000,292600
06/10/2008,0000,18.60000,18.60000,18.05000,18.05000,354200
06/11/2008,0000,18.00000,18.00000,17.35000,17.40000,711700
06/12/2008,0000,17.10000,17.25000,16.70000,16.80000,742500
06/13/2008,0000,17.00000,17.25000,16.60000,16.80000,261800
06/16/2008,0000,17.20000,17.20000,16.70000,16.80000,266200
06/17/2008,0000,16.80000,17.15000,16.70000,17.10000,253000
06/18/2008,0000,17.10000,17.20000,17.00000,17.20000,185900
06/19/2008,0000,17.10000,17.25000,17.00000,17.20000,207900
06/20/2008,0000,17.05000,17.30000,17.05000,17.05000,178200
06/23/2008,0000,16.75000,16.85000,16.70000,16.80000,168300
06/24/2008,0000,16.75000,17.00000,16.60000,16.60000,300300
06/25/2008,0000,16.65000,16.70000,16.35000,16.65000,223300
06/26/2008,0000,16.70000,16.90000,16.70000,16.75000,229900
06/27/2008,0000,16.30000,16.40000,15.80000,15.90000,288200
06/30/2008,0000,16.10000,16.10000,15.10000,15.10000,304700
07/01/2008,0000,15.30000,15.35000,14.50000,15.10000,462000
07/02/2008,0000,15.15000,15.50000,15.00000,15.20000,369600
07/03/2008,0000,15.00000,15.60000,14.80000,15.60000,203500
07/04/2008,0000,15.70000,15.80000,15.50000,15.60000,132000
07/07/2008,0000,15.60000,15.80000,15.50000,15.80000,96800
07/08/2008,0000,15.90000,15.90000,15.55000,15.55000,141900
07/09/2008,0000,15.70000,16.20000,15.70000,15.70000,236500
07/10/2008,0000,15.80000,15.80000,15.55000,15.80000,52800
07/11/2008,0000,15.80000,16.00000,15.70000,16.00000,95700
07/14/2008,0000,16.00000,16.20000,15.90000,16.20000,100100
07/15/2008,0000,15.90000,15.90000,15.30000,15.40000,149600
07/16/2008,0000,15.40000,15.65000,15.00000,15.10000,189200
07/17/2008,0000,15.30000,15.45000,15.10000,15.30000,71500
07/18/2008,0000,15.40000,15.70000,14.80000,15.00000,216700
07/21/2008,0000,13.95000,14.95000,13.95000,14.50000,396000
07/22/2008,0000,14.20000,14.50000,14.05000,14.30000,135300
07/23/2008,0000,14.35000,15.30000,14.30000,15.05000,216700
07/24/2008,0000,15.15000,15.30000,15.05000,15.10000,100100
07/25/2008,0000,14.80000,15.40000,14.80000,15.40000,92400
07/29/2008,0000,15.40000,15.40000,14.85000,15.00000,119900
07/30/2008,0000,15.40000,15.40000,14.85000,14.85000,195800
07/31/2008,0000,15.05000,15.40000,14.90000,15.40000,93500
08/01/2008,0000,14.95000,15.25000,14.95000,15.25000,20900
08/04/2008,0000,15.30000,15.30000,14.80000,15.30000,57200
08/05/2008,0000,15.30000,15.30000,14.30000,14.55000,92400
08/06/2008,0000,15.00000,15.20000,14.55000,15.10000,100100
08/07/2008,0000,14.90000,15.00000,14.60000,15.00000,100100
08/08/2008,0000,15.25000,15.25000,14.90000,15.00000,111100
08/11/2008,0000,13.95000,13.95000,13.95000,13.95000,358600
08/12/2008,0000,13.20000,14.15000,13.20000,14.15000,1457500
08/13/2008,0000,14.10000,14.15000,14.00000,14.00000,335500
08/14/2008,0000,14.00000,14.15000,13.80000,14.10000,225500
08/15/2008,0000,14.20000,14.20000,13.90000,14.15000,99000
08/18/2008,0000,14.00000,14.20000,13.50000,13.85000,217800
08/19/2008,0000,13.50000,13.70000,13.20000,13.20000,139700
08/20/2008,0000,13.00000,14.00000,12.80000,13.60000,209000
08/21/2008,0000,13.80000,13.80000,13.50000,13.80000,151800
08/22/2008,0000,13.80000,13.80000,13.20000,13.60000,156200
08/25/2008,0000,13.60000,13.60000,13.40000,13.40000,36300
08/26/2008,0000,13.40000,13.45000,13.25000,13.45000,79200
08/27/2008,0000,13.45000,14.00000,13.45000,13.50000,82500
08/28/2008,0000,13.60000,13.75000,13.60000,13.60000,64900
08/29/2008,0000,13.70000,14.00000,13.60000,14.00000,89100
09/01/2008,0000,14.00000,14.00000,13.55000,13.60000,31900
09/02/2008,0000,13.80000,13.80000,13.30000,13.55000,24200
09/03/2008,0000,13.50000,13.50000,12.70000,13.30000,240900
09/04/2008,0000,13.00000,13.40000,12.55000,13.30000,282700
09/05/2008,0000,12.50000,13.05000,12.50000,13.00000,169400
09/08/2008,0000,13.20000,13.90000,13.20000,13.55000,251900
09/09/2008,0000,13.55000,13.55000,13.00000,13.40000,66000
09/10/2008,0000,13.30000,13.40000,13.05000,13.25000,69300
09/11/2008,0000,13.50000,13.50000,12.80000,13.00000,251900
09/12/2008,0000,13.00000,13.20000,12.60000,13.00000,189200
09/15/2008,0000,12.65000,13.00000,12.55000,13.00000,278300
09/16/2008,0000,12.10000,12.20000,12.10000,12.10000,104500
09/17/2008,0000,12.10000,12.50000,11.30000,11.30000,385000
09/18/2008,0000,10.55000,10.60000,10.55000,10.55000,105600
09/19/2008,0000,10.00000,11.25000,10.00000,11.00000,258500
09/22/2008,0000,11.05000,11.30000,10.55000,11.30000,105600
09/23/2008,0000,10.75000,11.80000,10.75000,11.30000,245300
09/24/2008,0000,11.00000,11.60000,11.00000,11.30000,115500
09/25/2008,0000,11.40000,11.70000,11.35000,11.35000,99000
09/26/2008,0000,11.65000,11.65000,11.00000,11.35000,92400
09/30/2008,0000,10.60000,11.20000,10.60000,11.00000,81400
10/01/2008,0000,11.20000,11.20000,10.90000,10.90000,47300
10/02/2008,0000,11.00000,11.20000,10.80000,10.85000,148500
10/03/2008,0000,10.80000,11.10000,10.55000,11.00000,41800
10/06/2008,0000,10.70000,10.80000,10.60000,10.60000,14300
10/07/2008,0000,10.00000,10.80000,10.00000,10.75000,126500
10/08/2008,0000,10.30000,10.50000,10.00000,10.00000,177100
10/09/2008,0000,9.85000,10.00000,9.62000,10.00000,500500
10/13/2008,0000,9.65000,9.66000,9.65000,9.65000,162800
10/14/2008,0000,10.00000,10.30000,9.80000,10.30000,312400
10/15/2008,0000,10.20000,10.45000,10.05000,10.30000,114400
10/16/2008,0000,10.00000,10.20000,9.96000,10.05000,148500
10/17/2008,0000,10.10000,10.35000,10.10000,10.35000,127600
10/20/2008,0000,10.20000,10.70000,10.10000,10.70000,111100
10/21/2008,0000,10.70000,11.30000,10.70000,11.15000,185900
10/22/2008,0000,11.00000,11.35000,11.00000,11.15000,107800
10/23/2008,0000,11.00000,11.15000,10.80000,11.15000,331100
10/24/2008,0000,11.10000,11.10000,10.80000,10.80000,176000
10/27/2008,0000,10.15000,11.00000,10.15000,10.15000,313500
10/28/2008,0000,10.00000,10.45000,9.75000,10.45000,602800
10/29/2008,0000,11.00000,11.00000,10.55000,10.80000,222200
10/30/2008,0000,11.00000,11.35000,10.80000,11.20000,583000
10/31/2008,0000,11.40000,11.95000,11.30000,11.80000,688600
11/03/2008,0000,9.80000,9.80000,9.21000,9.47000,246400
11/04/2008,0000,9.50000,9.50000,9.35000,9.43000,200200
11/05/2008,0000,9.43000,9.75000,9.41000,9.41000,190300
11/06/2008,0000,9.17000,9.39000,8.80000,9.00000,70400
11/07/2008,0000,8.46000,9.00000,8.46000,8.92000,66000
11/10/2008,0000,9.05000,9.05000,8.80000,8.81000,84700
11/11/2008,0000,8.70000,8.89000,8.55000,8.83000,44000
11/12/2008,0000,8.50000,8.98000,8.50000,8.60000,69300
11/13/2008,0000,8.15000,8.36000,8.00000,8.00000,184800
11/14/2008,0000,8.00000,8.19000,7.44000,7.45000,108900
11/17/2008,0000,7.40000,7.40000,6.94000,6.99000,130900
11/18/2008,0000,6.99000,7.36000,6.86000,7.00000,139700
11/19/2008,0000,7.10000,7.30000,7.00000,7.06000,40700
11/20/2008,0000,6.98000,7.43000,6.70000,7.05000,91300
11/21/2008,0000,6.85000,7.05000,6.78000,7.03000,71500
11/24/2008,0000,7.20000,7.23000,7.15000,7.15000,9900
11/25/2008,0000,7.15000,7.36000,7.15000,7.34000,88000
11/26/2008,0000,7.21000,7.21000,7.20000,7.20000,15400
11/27/2008,0000,7.35000,7.50000,7.20000,7.31000,127600
11/28/2008,0000,7.31000,7.31000,7.17000,7.17000,59400
12/01/2008,0000,7.56000,7.67000,7.21000,7.66000,138600
12/02/2008,0000,7.14000,7.39000,7.14000,7.39000,11000
12/03/2008,0000,7.48000,7.48000,7.01000,7.05000,124300
12/04/2008,0000,7.20000,7.28000,6.81000,6.81000,60500
12/05/2008,0000,7.00000,7.00000,6.82000,6.98000,11000
12/08/2008,0000,7.23000,7.30000,7.09000,7.11000,56100
12/09/2008,0000,7.28000,7.28000,7.00000,7.11000,59400
12/10/2008,0000,7.10000,7.25000,7.01000,7.25000,107800
12/11/2008,0000,7.25000,7.47000,7.20000,7.38000,132000
12/12/2008,0000,7.44000,7.44000,7.20000,7.27000,139700
12/15/2008,0000,7.65000,7.65000,7.24000,7.39000,50600
12/16/2008,0000,7.37000,7.44000,7.22000,7.44000,33000
12/17/2008,0000,7.58000,7.58000,7.40000,7.49000,108900
12/18/2008,0000,7.40000,7.66000,7.40000,7.43000,130900
12/19/2008,0000,7.50000,7.95000,7.50000,7.95000,225500
12/22/2008,0000,8.48000,8.50000,7.95000,7.95000,110000
12/23/2008,0000,8.00000,8.02000,7.52000,7.98000,85800
12/24/2008,0000,7.45000,8.30000,7.45000,8.00000,143000
12/25/2008,0000,8.20000,8.55000,8.03000,8.54000,135300
12/26/2008,0000,8.60000,9.10000,8.50000,9.10000,327800
12/29/2008,0000,8.95000,9.69000,8.89000,9.65000,408100
12/30/2008,0000,9.65000,9.70000,9.45000,9.61000,212300
12/31/2008,0000,9.02000,9.75000,9.02000,9.75000,522500
01/05/2009,0000,9.37000,9.59000,9.34000,9.50000,68200
01/06/2009,0000,9.50000,9.55000,9.10000,9.35000,97900
01/07/2009,0000,9.34000,9.50000,9.11000,9.47000,61600
01/08/2009,0000,9.30000,9.30000,9.00000,9.14000,66000
01/09/2009,0000,8.80000,9.06000,8.65000,8.78000,72600
01/12/2009,0000,9.00000,9.00000,8.88000,9.00000,51700
01/13/2009,0000,9.01000,9.01000,8.71000,8.80000,289300
01/14/2009,0000,9.30000,9.40000,8.57000,8.80000,188100
01/15/2009,0000,8.78000,8.87000,8.32000,8.32000,42900
01/16/2009,0000,8.68000,8.68000,7.75000,8.40000,224400
01/19/2009,0000,8.14000,8.27000,7.69000,7.69000,155100
01/20/2009,0000,7.55000,7.82000,7.50000,7.82000,16500
01/21/2009,0000,7.76000,7.94000,7.28000,7.58000,118800
02/02/2009,0000,7.20000,7.45000,7.20000,7.23000,30800
02/03/2009,0000,7.23000,7.72000,7.23000,7.72000,44000
02/04/2009,0000,8.00000,8.00000,7.50000,7.50000,12100
02/05/2009,0000,7.70000,7.80000,7.65000,7.65000,14300
02/06/2009,0000,7.80000,7.80000,7.70000,7.80000,22000
02/09/2009,0000,8.17000,8.17000,7.76000,8.06000,9900
02/10/2009,0000,7.81000,7.81000,7.80000,7.80000,12100
02/11/2009,0000,7.80000,7.80000,7.50000,7.50000,22000
02/12/2009,0000,7.76000,7.76000,7.50000,7.68000,23100
02/13/2009,0000,7.44000,7.67000,7.43000,7.67000,20900
02/16/2009,0000,7.70000,7.82000,7.70000,7.71000,12100
02/17/2009,0000,7.67000,7.70000,7.50000,7.70000,35200
02/18/2009,0000,7.69000,7.77000,7.50000,7.77000,8800
02/19/2009,0000,7.55000,7.98000,7.55000,7.95000,18700
02/20/2009,0000,7.94000,7.99000,7.57000,7.72000,56100
02/23/2009,0000,7.52000,8.23000,7.52000,8.11000,311300
02/24/2009,0000,8.19000,8.22000,7.90000,7.90000,72600
02/25/2009,0000,8.10000,8.32000,7.92000,8.00000,15400
02/26/2009,0000,8.10000,8.25000,8.00000,8.08000,39600
02/27/2009,0000,8.29000,8.29000,8.00000,8.00000,75900
03/02/2009,0000,7.90000,7.92000,7.53000,7.53000,25300
03/03/2009,0000,7.12000,7.68000,7.12000,7.53000,63800
03/04/2009,0000,7.50000,7.79000,7.50000,7.55000,56100
03/05/2009,0000,7.60000,7.89000,7.60000,7.68000,110000
03/06/2009,0000,7.70000,7.90000,7.70000,7.70000,27500
03/09/2009,0000,7.86000,7.99000,7.71000,7.97000,12100
03/10/2009,0000,8.00000,8.39000,8.00000,8.39000,124300
03/11/2009,0000,8.50000,8.80000,8.40000,8.40000,214500
03/12/2009,0000,8.70000,8.70000,8.36000,8.36000,16500
03/13/2009,0000,8.41000,8.93000,8.41000,8.66000,357500
03/16/2009,0000,8.80000,9.10000,8.80000,9.04000,138600
03/17/2009,0000,9.40000,9.40000,9.00000,9.10000,92400
03/18/2009,0000,9.20000,9.20000,8.92000,9.10000,100100
03/19/2009,0000,9.10000,9.10000,8.82000,8.88000,110000
03/20/2009,0000,9.00000,9.00000,8.81000,8.84000,41800
03/23/2009,0000,9.00000,9.29000,8.85000,9.00000,242000
03/24/2009,0000,9.11000,9.18000,9.00000,9.02000,272800
03/25/2009,0000,9.05000,9.50000,9.05000,9.30000,205700
03/26/2009,0000,9.50000,9.95000,9.38000,9.95000,565400
03/27/2009,0000,10.60000,10.60000,10.60000,10.60000,243100
03/30/2009,0000,11.30000,11.30000,10.55000,10.55000,1119800
03/31/2009,0000,10.40000,10.85000,10.05000,10.05000,399300
04/01/2009,0000,10.50000,10.75000,10.35000,10.75000,353100
04/02/2009,0000,11.30000,11.40000,11.00000,11.40000,553300
04/03/2009,0000,11.80000,11.80000,11.15000,11.25000,259600
04/06/2009,0000,11.30000,11.45000,11.00000,11.10000,313500
04/07/2009,0000,11.00000,11.40000,10.95000,11.40000,265100
04/08/2009,0000,11.20000,11.55000,11.10000,11.20000,257400
04/09/2009,0000,11.20000,11.95000,11.10000,11.95000,688600
04/10/2009,0000,12.10000,12.35000,11.40000,11.65000,404800
04/13/2009,0000,11.65000,11.70000,11.20000,11.30000,396000
04/14/2009,0000,11.20000,11.20000,10.90000,11.10000,348700
04/15/2009,0000,11.10000,11.40000,11.00000,11.10000,288200
04/16/2009,0000,11.10000,11.35000,11.05000,11.30000,420200
04/17/2009,0000,11.30000,11.65000,10.65000,10.70000,553300
04/20/2009,0000,10.70000,10.95000,10.50000,10.60000,139700
04/21/2009,0000,10.60000,11.30000,10.50000,11.30000,276100
04/22/2009,0000,11.50000,11.50000,11.00000,11.20000,173800
04/23/2009,0000,11.30000,11.30000,10.95000,11.15000,134200
04/24/2009,0000,11.20000,11.30000,11.00000,11.00000,116600
04/27/2009,0000,11.20000,11.60000,11.10000,11.10000,426800
04/28/2009,0000,11.85000,11.85000,11.35000,11.85000,1474000
04/29/2009,0000,12.10000,12.50000,11.70000,12.30000,1654400
04/30/2009,0000,12.75000,13.00000,12.50000,12.60000,1027400
05/04/2009,0000,12.80000,13.00000,12.40000,12.45000,1152800
05/05/2009,0000,12.50000,12.60000,11.70000,12.20000,437800
05/06/2009,0000,12.00000,12.30000,11.90000,12.15000,272800
05/07/2009,0000,12.20000,12.35000,12.00000,12.20000,514800
05/08/2009,0000,12.20000,12.20000,12.00000,12.15000,267300
05/11/2009,0000,12.30000,12.30000,11.90000,12.00000,474100
05/12/2009,0000,11.90000,12.00000,11.50000,11.55000,342100
05/13/2009,0000,11.60000,11.75000,11.35000,11.35000,258500
05/14/2009,0000,11.35000,11.50000,11.05000,11.40000,133100
05/15/2009,0000,11.50000,12.10000,11.40000,11.55000,403700
05/18/2009,0000,11.60000,12.00000,11.60000,11.75000,111100
05/19/2009,0000,11.90000,12.10000,11.70000,11.80000,221100
05/20/2009,0000,11.75000,12.30000,11.70000,12.00000,354200
05/21/2009,0000,12.00000,12.10000,11.80000,12.00000,360800
05/22/2009,0000,11.80000,12.05000,11.80000,11.95000,269500
05/25/2009,0000,12.00000,12.20000,11.60000,11.60000,767800
05/26/2009,0000,11.70000,12.10000,11.70000,11.90000,382800
05/27/2009,0000,12.00000,12.10000,11.90000,12.05000,315700
06/01/2009,0000,12.20000,12.40000,11.95000,12.20000,509300
06/02/2009,0000,12.75000,13.05000,12.40000,12.95000,1303500
06/03/2009,0000,12.90000,12.90000,12.15000,12.30000,619300
06/04/2009,0000,12.20000,12.40000,12.10000,12.30000,338800
06/05/2009,0000,12.40000,12.40000,12.20000,12.30000,66000
06/08/2009,0000,12.40000,12.40000,11.70000,11.80000,411400
06/09/2009,0000,11.70000,11.85000,11.30000,11.30000,365200
06/10/2009,0000,11.45000,11.60000,11.30000,11.40000,112200
06/11/2009,0000,11.45000,11.65000,11.30000,11.65000,162800
06/12/2009,0000,11.50000,12.00000,11.50000,11.60000,93500
06/15/2009,0000,11.60000,11.60000,11.25000,11.30000,86900
06/16/2009,0000,11.20000,11.20000,11.00000,11.10000,129800
06/17/2009,0000,11.00000,11.35000,11.00000,11.20000,40700
06/18/2009,0000,11.30000,11.30000,11.10000,11.10000,35200
06/19/2009,0000,11.10000,11.20000,11.00000,11.10000,47300
06/22/2009,0000,11.30000,11.40000,11.10000,11.20000,41800
06/23/2009,0000,11.20000,11.30000,11.20000,11.20000,49500
06/24/2009,0000,11.40000,11.40000,11.15000,11.40000,100100
06/25/2009,0000,11.60000,11.60000,11.40000,11.50000,42900
06/26/2009,0000,11.65000,11.80000,11.50000,11.70000,55000
06/29/2009,0000,11.20000,11.65000,11.20000,11.60000,16500
06/30/2009,0000,11.60000,11.90000,11.40000,11.80000,121000
07/01/2009,0000,11.80000,11.80000,11.60000,11.80000,57200
07/02/2009,0000,11.80000,11.80000,11.60000,11.75000,53900
07/03/2009,0000,11.60000,11.60000,11.35000,11.55000,82500
07/06/2009,0000,11.40000,11.50000,11.30000,11.50000,92400
07/07/2009,0000,11.50000,11.70000,11.45000,11.65000,83600
07/08/2009,0000,11.65000,11.65000,11.30000,11.50000,61600
07/09/2009,0000,11.60000,11.75000,11.60000,11.65000,200200
07/10/2009,0000,11.75000,11.75000,11.40000,11.60000,90200
07/13/2009,0000,11.60000,11.70000,11.40000,11.60000,201300
07/14/2009,0000,11.50000,11.70000,11.50000,11.65000,69300
07/15/2009,0000,11.70000,11.70000,11.50000,11.65000,86900
07/16/2009,0000,11.65000,11.65000,11.50000,11.65000,137500
07/17/2009,0000,11.60000,11.65000,11.45000,11.60000,110000
07/20/2009,0000,11.75000,12.10000,11.70000,11.95000,322300
07/21/2009,0000,12.00000,12.10000,11.75000,11.75000,183700
07/22/2009,0000,11.80000,12.25000,11.80000,12.00000,347600
07/23/2009,0000,12.00000,12.30000,12.00000,12.20000,193600
07/24/2009,0000,12.40000,12.40000,12.00000,12.05000,201300
07/27/2009,0000,12.10000,12.20000,12.00000,12.20000,146300
07/28/2009,0000,12.35000,12.35000,12.10000,12.15000,234300
07/29/2009,0000,12.25000,12.30000,12.05000,12.20000,145200
07/30/2009,0000,12.20000,12.20000,11.95000,12.20000,246400
07/31/2009,0000,12.20000,12.35000,12.05000,12.15000,172700
08/03/2009,0000,12.30000,12.35000,12.10000,12.35000,253000
08/04/2009,0000,12.45000,12.60000,12.00000,12.25000,293700
08/05/2009,0000,12.20000,12.25000,11.95000,11.95000,201300
08/06/2009,0000,11.95000,12.05000,11.90000,11.90000,113300
08/10/2009,0000,11.75000,12.20000,11.75000,12.10000,36300
08/11/2009,0000,12.00000,12.10000,11.90000,11.95000,73700
08/12/2009,0000,11.90000,12.00000,11.90000,11.95000,47300
08/13/2009,0000,12.00000,12.10000,12.00000,12.10000,63800
08/14/2009,0000,12.05000,12.20000,11.95000,12.10000,155100
08/17/2009,0000,12.20000,12.20000,12.00000,12.05000,51700
08/18/2009,0000,12.05000,12.05000,11.85000,11.85000,195800
08/19/2009,0000,11.85000,12.05000,11.85000,12.00000,110000
08/20/2009,0000,12.00000,12.00000,11.90000,12.00000,169400
08/21/2009,0000,12.10000,12.80000,12.00000,12.35000,943800
08/24/2009,0000,13.00000,13.00000,12.55000,12.70000,344300
08/25/2009,0000,12.90000,13.15000,12.70000,12.90000,935000
08/26/2009,0000,13.20000,13.50000,13.05000,13.35000,910800
08/27/2009,0000,13.15000,13.35000,12.95000,12.95000,377300
08/28/2009,0000,12.90000,13.20000,12.85000,12.95000,558800
08/31/2009,0000,13.00000,13.20000,12.85000,13.00000,257400
09/01/2009,0000,12.95000,13.00000,12.65000,12.65000,447700
09/02/2009,0000,12.40000,12.70000,12.30000,12.55000,215600
09/03/2009,0000,12.40000,12.60000,12.40000,12.55000,200200
09/04/2009,0000,12.55000,12.60000,12.55000,12.60000,133100
09/07/2009,0000,12.80000,12.85000,12.45000,12.45000,118800
09/08/2009,0000,12.45000,12.85000,12.40000,12.80000,315700
09/09/2009,0000,12.80000,12.80000,12.65000,12.75000,122100
09/10/2009,0000,12.75000,12.95000,12.50000,12.50000,155100
09/11/2009,0000,12.50000,12.50000,12.35000,12.40000,157300
09/14/2009,0000,12.40000,12.45000,12.25000,12.45000,146300
09/15/2009,0000,12.50000,12.55000,12.30000,12.45000,99000
09/16/2009,0000,12.50000,12.65000,12.50000,12.55000,119900
09/17/2009,0000,12.55000,12.80000,12.55000,12.70000,278300
09/18/2009,0000,12.70000,12.85000,12.55000,12.65000,211200
09/21/2009,0000,12.70000,12.75000,12.60000,12.70000,174900
09/22/2009,0000,12.80000,12.80000,12.65000,12.70000,89100
09/23/2009,0000,12.75000,12.75000,12.50000,12.55000,181500
09/24/2009,0000,12.55000,13.25000,12.55000,12.70000,683100
09/25/2009,0000,12.60000,12.75000,12.55000,12.60000,135300
09/28/2009,0000,12.65000,12.70000,12.45000,12.50000,130900
09/29/2009,0000,12.50000,12.50000,12.45000,12.50000,121000
09/30/2009,0000,12.50000,12.60000,12.30000,12.55000,118800
10/01/2009,0000,12.70000,13.20000,12.65000,12.95000,521400
10/02/2009,0000,12.80000,13.70000,12.70000,13.55000,840400
10/05/2009,0000,13.80000,13.90000,13.50000,13.80000,388300
10/06/2009,0000,13.80000,14.05000,13.65000,13.95000,542300
10/07/2009,0000,14.00000,14.20000,13.95000,14.20000,394900
10/08/2009,0000,14.20000,14.70000,14.20000,14.30000,487300
10/09/2009,0000,14.45000,14.50000,14.05000,14.15000,367400
10/12/2009,0000,14.15000,14.25000,14.05000,14.25000,540100
10/13/2009,0000,14.20000,14.40000,14.15000,14.30000,537900
10/14/2009,0000,14.30000,14.65000,14.25000,14.50000,1225400
10/15/2009,0000,14.80000,14.80000,14.35000,14.35000,1619200
10/16/2009,0000,12.60000,12.60000,12.20000,12.35000,702000
10/19/2009,0000,12.30000,12.40000,12.25000,12.25000,246000
10/20/2009,0000,12.35000,12.50000,12.20000,12.45000,517000
10/21/2009,0000,12.60000,12.75000,12.50000,12.65000,219000
10/22/2009,0000,12.70000,12.70000,12.50000,12.65000,184000
10/23/2009,0000,12.65000,12.75000,12.60000,12.65000,336000
10/26/2009,0000,12.65000,13.05000,12.65000,12.90000,337000
10/27/2009,0000,12.70000,12.75000,12.65000,12.65000,141000
10/28/2009,0000,12.65000,12.75000,12.50000,12.55000,199000
10/29/2009,0000,12.50000,12.50000,11.80000,12.30000,188000
10/30/2009,0000,11.80000,12.35000,11.80000,12.20000,86000
11/02/2009,0000,11.55000,12.00000,11.55000,11.80000,64000
11/03/2009,0000,11.75000,12.00000,11.75000,12.00000,125000
11/04/2009,0000,12.20000,12.50000,12.15000,12.50000,100000
11/05/2009,0000,12.50000,12.50000,12.30000,12.30000,46000
11/06/2009,0000,12.55000,12.55000,12.10000,12.30000,51000
11/09/2009,0000,12.25000,12.45000,12.05000,12.20000,47000
11/10/2009,0000,12.20000,12.25000,11.80000,11.85000,194000
11/11/2009,0000,11.80000,11.90000,11.60000,11.90000,111000
11/12/2009,0000,11.90000,11.95000,11.70000,11.80000,104000
11/13/2009,0000,11.75000,11.85000,11.65000,11.85000,18000
11/16/2009,0000,11.90000,12.20000,11.90000,12.00000,67000
11/17/2009,0000,12.10000,12.35000,11.85000,12.00000,75000
11/18/2009,0000,12.00000,12.10000,11.90000,12.00000,81000
11/19/2009,0000,11.85000,11.85000,11.65000,11.80000,323000
11/20/2009,0000,11.70000,12.05000,11.70000,11.90000,142000
11/23/2009,0000,11.90000,12.00000,11.75000,11.80000,39000
11/24/2009,0000,11.70000,11.95000,11.70000,11.95000,114000
11/25/2009,0000,11.95000,11.95000,11.70000,11.70000,83000
11/26/2009,0000,11.70000,11.85000,11.70000,11.75000,56000
11/27/2009,0000,11.35000,11.70000,11.30000,11.40000,264000
11/30/2009,0000,11.10000,11.70000,11.10000,11.60000,147000
12/01/2009,0000,11.30000,11.75000,11.30000,11.65000,212000
12/02/2009,0000,11.65000,12.10000,11.60000,12.00000,265000
12/03/2009,0000,12.10000,12.20000,11.80000,11.85000,98000
12/04/2009,0000,11.85000,11.85000,11.70000,11.80000,61000
12/07/2009,0000,11.70000,11.80000,11.60000,11.80000,135000
12/08/2009,0000,11.80000,11.90000,11.80000,11.80000,84000
12/09/2009,0000,11.80000,11.85000,11.70000,11.85000,194000
12/11/2009,0000,12.00000,12.00000,11.90000,11.90000,125000
12/14/2009,0000,12.10000,12.10000,11.85000,11.95000,228000
12/15/2009,0000,12.00000,12.20000,11.90000,12.00000,238000
12/16/2009,0000,12.20000,12.45000,12.20000,12.40000,405000
12/17/2009,0000,12.65000,12.80000,12.30000,12.30000,446000
12/18/2009,0000,12.15000,12.30000,12.10000,12.10000,187000
12/21/2009,0000,12.10000,12.25000,12.10000,12.15000,61000
12/22/2009,0000,12.30000,12.30000,12.10000,12.10000,86000
12/23/2009,0000,12.15000,12.25000,12.10000,12.15000,161000
12/25/2009,0000,12.20000,12.30000,12.15000,12.15000,156000
12/25/2009,0000,12.20000,12.30000,12.15000,12.15000,156000
12/28/2009,0000,12.25000,12.30000,12.20000,12.25000,164000
12/29/2009,1230,12.25000,12.35000,12.25000,12.35000,195536
