DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,12.85000,13.70000,12.80000,13.00000,1959700
04/03/2007,0000,13.00000,13.20000,13.00000,13.05000,360700
04/04/2007,0000,13.10000,13.30000,13.00000,13.00000,361500
04/09/2007,0000,13.10000,13.10000,12.90000,12.90000,414700
04/10/2007,0000,12.90000,13.00000,12.85000,12.90000,237000
04/11/2007,0000,13.00000,13.00000,12.80000,12.85000,384700
04/12/2007,0000,12.80000,12.85000,12.70000,12.80000,331500
04/13/2007,0000,12.85000,13.00000,12.65000,12.70000,268500
04/16/2007,0000,13.00000,13.05000,12.80000,12.80000,352500
04/17/2007,0000,12.95000,13.00000,12.70000,12.70000,321000
04/18/2007,0000,12.65000,13.20000,12.65000,12.80000,801700
04/19/2007,0000,13.00000,13.00000,12.70000,12.70000,194200
04/20/2007,0000,12.70000,12.90000,12.70000,12.75000,156700
04/23/2007,0000,12.90000,13.00000,12.70000,12.70000,272200
04/24/2007,0000,12.75000,12.75000,12.50000,12.60000,507000
04/25/2007,0000,12.60000,12.60000,12.50000,12.60000,246000
04/26/2007,0000,12.65000,12.70000,12.50000,12.50000,319500
04/27/2007,0000,12.55000,12.80000,12.50000,12.60000,318700
04/30/2007,0000,12.55000,12.60000,12.10000,12.35000,414000
05/02/2007,0000,12.45000,12.45000,11.80000,11.95000,404200
05/03/2007,0000,12.00000,12.00000,11.15000,11.15000,783700
05/04/2007,0000,11.00000,11.40000,10.50000,11.40000,794200
05/07/2007,0000,11.15000,11.65000,11.15000,11.60000,243700
05/08/2007,0000,11.55000,11.85000,11.55000,11.85000,241500
05/09/2007,0000,11.95000,12.40000,11.85000,12.35000,383200
05/10/2007,0000,12.35000,12.35000,12.00000,12.35000,180700
05/11/2007,0000,12.25000,12.30000,12.10000,12.30000,132700
05/14/2007,0000,12.30000,12.30000,12.10000,12.20000,112500
05/15/2007,0000,12.30000,12.70000,12.20000,12.70000,501000
05/16/2007,0000,12.60000,13.10000,12.35000,13.00000,2346700
05/17/2007,0000,13.10000,13.25000,12.95000,12.95000,2300200
05/18/2007,0000,12.80000,13.05000,12.70000,12.80000,608200
05/21/2007,0000,12.55000,13.45000,12.55000,13.00000,1695000
05/22/2007,0000,13.00000,13.25000,12.70000,12.70000,568500
05/23/2007,0000,12.70000,12.80000,12.65000,12.65000,340500
05/24/2007,0000,12.50000,12.75000,12.30000,12.30000,339000
05/25/2007,0000,12.30000,12.70000,12.30000,12.55000,218200
05/28/2007,0000,12.45000,12.75000,12.45000,12.60000,150000
05/29/2007,0000,12.70000,12.95000,12.50000,12.60000,278200
05/30/2007,0000,12.60000,12.75000,12.35000,12.55000,161200
05/31/2007,0000,12.55000,12.60000,12.20000,12.25000,564700
06/01/2007,0000,12.40000,12.40000,12.00000,12.00000,317200
06/04/2007,0000,12.00000,12.40000,12.00000,12.15000,341200
06/05/2007,0000,12.25000,12.30000,11.95000,11.95000,179200
06/06/2007,0000,12.10000,12.75000,12.00000,12.45000,1260000
06/07/2007,0000,12.45000,12.55000,12.10000,12.25000,204700
06/08/2007,0000,12.25000,12.35000,12.05000,12.30000,148500
06/11/2007,0000,12.10000,12.45000,12.10000,12.25000,263200
06/12/2007,0000,12.40000,12.40000,12.15000,12.30000,227200
06/13/2007,0000,12.30000,12.30000,12.15000,12.15000,258700
06/14/2007,0000,12.20000,12.35000,12.15000,12.20000,291700
06/15/2007,0000,12.25000,12.25000,12.10000,12.25000,400500
06/20/2007,0000,12.10000,12.25000,11.85000,11.95000,383200
06/21/2007,0000,11.95000,12.00000,11.75000,11.90000,406500
06/22/2007,0000,11.75000,12.30000,11.75000,12.25000,610500
06/25/2007,0000,12.30000,13.15000,12.20000,12.60000,4343200
06/26/2007,0000,12.70000,12.85000,12.30000,12.40000,947200
06/27/2007,0000,12.40000,12.60000,12.20000,12.25000,290200
06/28/2007,0000,12.30000,12.60000,12.25000,12.25000,763500
06/29/2007,0000,12.50000,12.50000,12.15000,12.15000,359200
07/02/2007,0000,12.30000,12.30000,12.05000,12.05000,450700
07/03/2007,0000,12.05000,12.85000,12.05000,12.55000,3748500
07/04/2007,0000,12.60000,12.70000,12.15000,12.30000,1242700
07/05/2007,0000,12.45000,12.50000,12.20000,12.30000,945000
07/06/2007,0000,12.40000,12.50000,12.20000,12.20000,801700
07/09/2007,0000,12.20000,12.35000,12.20000,12.25000,1277200
07/10/2007,0000,12.25000,12.40000,12.10000,12.20000,1514200
07/11/2007,0000,12.20000,12.50000,12.20000,12.20000,2541700
07/12/2007,0000,12.50000,12.80000,12.45000,12.80000,4502200
07/13/2007,0000,13.00000,13.35000,12.60000,12.60000,4858500
07/16/2007,0000,12.95000,12.95000,12.50000,12.55000,1863700
07/17/2007,0000,12.80000,12.80000,12.55000,12.55000,1296700
07/18/2007,0000,12.50000,12.50000,12.10000,12.15000,3838500
07/19/2007,0000,12.10000,13.00000,12.05000,13.00000,6886500
07/20/2007,0000,13.90000,13.90000,13.75000,13.90000,13893000
07/23/2007,0000,14.50000,14.85000,14.40000,14.85000,12142500
07/24/2007,0000,15.00000,15.40000,14.10000,14.15000,8503500
07/25/2007,0000,14.50000,15.10000,14.15000,15.10000,5114200
07/26/2007,0000,16.15000,16.15000,15.35000,15.35000,11488500
07/27/2007,0000,14.70000,15.70000,14.35000,14.70000,5268000
07/30/2007,0000,14.70000,15.00000,13.70000,13.70000,3841500
07/31/2007,0000,14.00000,14.30000,13.75000,13.75000,2175700
08/01/2007,0000,13.70000,14.15000,12.80000,13.00000,3200200
08/02/2007,0000,13.50000,13.50000,12.45000,12.85000,3158200
08/03/2007,0000,13.00000,13.65000,12.85000,13.35000,2663200
08/06/2007,0000,12.90000,13.30000,12.80000,13.10000,902200
08/07/2007,0000,13.40000,13.40000,12.70000,12.70000,1264500
08/08/2007,0000,12.80000,13.00000,12.70000,12.85000,1047000
08/09/2007,0000,13.10000,13.20000,12.85000,12.95000,1296700
08/10/2007,0000,12.75000,12.80000,12.40000,12.50000,1250200
08/14/2007,0000,13.00000,13.05000,12.80000,12.85000,771000
08/15/2007,0000,12.70000,12.70000,12.00000,12.00000,1709200
08/16/2007,0000,11.80000,11.80000,11.20000,11.20000,1479000
08/17/2007,0000,10.85000,11.40000,10.45000,10.45000,1554700
08/20/2007,0000,11.10000,11.10000,10.65000,11.00000,1422000
08/21/2007,0000,11.00000,11.00000,10.25000,10.25000,1933500
08/22/2007,0000,10.05000,10.10000,9.54000,9.68000,1352200
08/23/2007,0000,9.99000,10.30000,9.80000,10.25000,1480500
08/24/2007,0000,10.25000,10.25000,9.91000,10.00000,576700
08/27/2007,0000,10.70000,10.70000,10.70000,10.70000,879000
08/28/2007,0000,10.80000,10.85000,10.55000,10.60000,1593000
08/29/2007,0000,10.05000,10.40000,10.05000,10.30000,525700
08/30/2007,0000,10.65000,10.65000,10.40000,10.55000,684700
08/31/2007,0000,10.55000,10.65000,10.35000,10.45000,609000
09/03/2007,0000,10.50000,10.60000,10.35000,10.35000,571500
09/04/2007,0000,10.35000,10.40000,9.90000,10.15000,495000
09/05/2007,0000,10.15000,10.50000,10.15000,10.30000,1227700
09/06/2007,0000,10.30000,10.30000,10.10000,10.10000,291700
09/07/2007,0000,10.10000,10.30000,10.10000,10.25000,362200
09/10/2007,0000,10.05000,10.40000,10.05000,10.15000,729700
09/11/2007,0000,10.15000,10.15000,9.90000,10.05000,1079200
09/12/2007,0000,10.25000,10.25000,9.95000,10.10000,512200
09/13/2007,0000,10.10000,10.20000,9.97000,10.00000,362200
09/14/2007,0000,10.10000,10.15000,9.95000,10.05000,387700
09/17/2007,0000,10.00000,10.00000,9.90000,9.90000,245200
09/19/2007,0000,10.05000,10.20000,9.50000,9.60000,1144500
09/20/2007,0000,9.60000,9.75000,9.00000,9.02000,714700
09/21/2007,0000,9.00000,9.19000,8.80000,9.04000,492000
09/26/2007,0000,9.18000,9.19000,9.10000,9.16000,215200
09/27/2007,0000,9.39000,9.62000,9.30000,9.59000,355500
09/28/2007,0000,9.60000,9.73000,9.43000,9.45000,291000
10/01/2007,0000,9.76000,9.76000,9.50000,9.61000,267000
10/02/2007,0000,9.70000,9.76000,9.52000,9.58000,722200
10/03/2007,0000,9.58000,9.66000,9.54000,9.55000,270000
10/04/2007,0000,9.60000,9.60000,9.22000,9.45000,237000
10/05/2007,0000,9.45000,9.54000,9.34000,9.37000,156700
10/08/2007,0000,9.37000,9.48000,9.36000,9.37000,324000
10/09/2007,0000,9.37000,9.37000,9.20000,9.23000,185200
10/11/2007,0000,9.15000,9.20000,9.05000,9.05000,358500
10/12/2007,0000,9.05000,9.10000,9.00000,9.02000,288700
10/15/2007,0000,9.10000,9.10000,8.80000,8.90000,390000
10/16/2007,0000,8.81000,8.83000,8.42000,8.50000,754500
10/17/2007,0000,8.50000,8.50000,8.23000,8.35000,552700
10/18/2007,0000,8.38000,8.70000,8.38000,8.55000,434200
10/19/2007,0000,8.60000,8.68000,8.55000,8.67000,196500
10/22/2007,0000,8.36000,8.49000,8.35000,8.35000,221200
10/23/2007,0000,8.40000,8.48000,8.31000,8.40000,557200
10/24/2007,0000,8.50000,8.54000,8.21000,8.32000,394500
10/25/2007,0000,8.32000,8.42000,8.22000,8.23000,276000
10/26/2007,0000,8.23000,8.30000,8.13000,8.14000,253500
10/29/2007,0000,8.20000,8.38000,8.18000,8.32000,403500
10/30/2007,0000,8.35000,8.41000,8.26000,8.31000,208500
10/31/2007,0000,8.20000,8.28000,8.14000,8.20000,299200
11/01/2007,0000,8.05000,8.05000,7.63000,7.73000,1947700
11/02/2007,0000,7.60000,7.60000,7.19000,7.20000,1066500
11/05/2007,0000,7.00000,7.24000,7.00000,7.20000,604500
11/06/2007,0000,7.14000,7.40000,7.03000,7.40000,367500
11/07/2007,0000,7.52000,7.59000,7.40000,7.59000,376500
11/08/2007,0000,7.50000,7.50000,7.06000,7.19000,363000
11/09/2007,0000,7.20000,7.39000,6.83000,7.14000,603000
11/12/2007,0000,7.00000,7.00000,6.65000,6.67000,1111500
11/13/2007,0000,6.25000,6.64000,6.25000,6.60000,718500
11/14/2007,0000,6.79000,7.05000,6.68000,7.05000,428200
11/15/2007,0000,7.00000,7.13000,6.90000,7.12000,234700
11/16/2007,0000,6.89000,7.12000,6.89000,7.12000,186700
11/19/2007,0000,7.12000,7.30000,7.12000,7.25000,202500
11/20/2007,0000,7.00000,7.20000,7.00000,7.20000,200200
11/21/2007,0000,7.25000,7.26000,7.10000,7.21000,228700
11/22/2007,0000,7.19000,7.20000,7.05000,7.05000,273700
11/23/2007,0000,7.25000,7.29000,7.05000,7.08000,293200
11/26/2007,0000,7.20000,7.20000,7.10000,7.20000,226500
11/27/2007,0000,7.20000,7.20000,6.70000,7.00000,224200
11/28/2007,0000,7.00000,7.15000,7.00000,7.05000,113200
11/29/2007,0000,7.15000,7.24000,7.05000,7.18000,140200
11/30/2007,0000,7.06000,7.29000,7.06000,7.29000,184500
12/03/2007,0000,7.38000,7.38000,7.20000,7.35000,113200
12/04/2007,0000,7.35000,7.54000,7.35000,7.50000,269200
12/05/2007,0000,7.50000,7.69000,7.40000,7.69000,224200
12/06/2007,0000,7.75000,7.85000,7.74000,7.74000,250500
12/07/2007,0000,7.63000,7.80000,7.63000,7.68000,134200
12/10/2007,0000,7.70000,7.70000,7.61000,7.69000,141700
12/11/2007,0000,7.69000,7.70000,7.50000,7.50000,167200
12/12/2007,0000,7.50000,7.50000,7.30000,7.40000,116200
12/13/2007,0000,7.40000,7.46000,7.22000,7.22000,243700
12/14/2007,0000,7.20000,7.25000,6.99000,7.16000,290200
12/17/2007,0000,7.02000,7.10000,6.66000,6.66000,294700
12/18/2007,0000,6.20000,6.35000,6.20000,6.20000,590200
12/19/2007,0000,6.00000,6.49000,6.00000,6.44000,234000
12/20/2007,0000,6.49000,6.54000,5.99000,5.99000,148500
12/21/2007,0000,5.58000,6.05000,5.58000,6.03000,516000
12/24/2007,0000,6.29000,6.29000,6.15000,6.25000,88500
12/25/2007,0000,6.16000,6.30000,6.00000,6.25000,174000
12/26/2007,0000,6.25000,6.36000,6.16000,6.25000,114000
12/27/2007,0000,6.25000,6.33000,6.11000,6.31000,222000
12/28/2007,0000,6.31000,6.60000,6.31000,6.60000,100500
12/31/2007,0000,6.70000,6.70000,6.60000,6.68000,54700
01/02/2008,0000,6.70000,6.78000,6.56000,6.75000,126000
01/03/2008,0000,6.29000,6.65000,6.29000,6.55000,111700
01/04/2008,0000,6.45000,6.68000,6.40000,6.68000,39700
01/07/2008,0000,6.35000,6.44000,6.22000,6.24000,108000
01/08/2008,0000,6.25000,6.25000,6.12000,6.15000,108700
01/09/2008,0000,6.05000,6.14000,6.00000,6.02000,125200
01/10/2008,0000,6.03000,6.20000,6.03000,6.17000,86200
01/11/2008,0000,6.17000,6.17000,6.06000,6.12000,51000
01/14/2008,0000,6.10000,6.17000,6.04000,6.12000,63700
01/15/2008,0000,6.10000,6.24000,6.07000,6.08000,114700
01/16/2008,0000,6.01000,6.10000,5.82000,5.83000,308200
01/17/2008,0000,5.93000,5.93000,5.84000,5.90000,99700
01/18/2008,0000,5.80000,5.93000,5.75000,5.93000,141000
01/21/2008,0000,5.93000,5.95000,5.86000,5.93000,36000
01/22/2008,0000,5.80000,5.80000,5.52000,5.59000,566200
01/23/2008,0000,5.63000,5.64000,5.22000,5.22000,136500
01/24/2008,0000,4.87000,5.10000,4.86000,4.86000,422200
01/25/2008,0000,4.61000,4.96000,4.61000,4.82000,261000
01/28/2008,0000,4.49000,4.73000,4.49000,4.49000,575200
01/29/2008,0000,4.36000,4.46000,4.23000,4.30000,486700
01/30/2008,0000,4.36000,4.40000,4.30000,4.36000,195000
01/31/2008,0000,4.40000,4.40000,4.30000,4.40000,205500
02/01/2008,0000,4.45000,4.55000,4.40000,4.51000,138000
02/12/2008,0000,4.40000,4.49000,4.31000,4.45000,34500
02/13/2008,0000,4.45000,4.45000,4.34000,4.35000,147000
02/14/2008,0000,4.35000,4.58000,4.35000,4.55000,127500
02/15/2008,0000,4.55000,4.86000,4.50000,4.86000,424500
02/18/2008,0000,5.20000,5.20000,5.15000,5.20000,306700
02/19/2008,0000,5.56000,5.56000,5.56000,5.56000,167200
02/20/2008,0000,5.91000,5.91000,5.60000,5.70000,939000
02/21/2008,0000,5.78000,5.78000,5.50000,5.60000,231000
02/22/2008,0000,5.60000,5.60000,5.41000,5.44000,273000
02/25/2008,0000,5.60000,5.82000,5.60000,5.82000,210000
02/26/2008,0000,6.22000,6.22000,5.70000,5.87000,597700
02/27/2008,0000,5.87000,6.06000,5.80000,5.90000,305200
02/29/2008,0000,5.71000,6.09000,5.70000,6.04000,396700
03/03/2008,0000,5.86000,6.00000,5.84000,5.99000,145500
03/04/2008,0000,6.00000,6.22000,6.00000,6.11000,260200
03/05/2008,0000,6.11000,6.43000,6.10000,6.35000,453000
03/06/2008,0000,6.39000,6.79000,6.39000,6.66000,600700
03/07/2008,0000,6.45000,6.76000,6.45000,6.56000,279700
03/10/2008,0000,6.56000,6.56000,6.15000,6.16000,375700
03/11/2008,0000,6.01000,6.16000,6.00000,6.02000,255700
03/12/2008,0000,6.20000,6.33000,6.08000,6.10000,240700
03/13/2008,0000,6.05000,6.11000,6.00000,6.00000,73500
03/14/2008,0000,6.13000,6.17000,5.85000,5.90000,291700
03/17/2008,0000,5.85000,5.99000,5.85000,5.85000,60000
03/18/2008,0000,5.86000,6.14000,5.86000,6.05000,183000
03/19/2008,0000,6.25000,6.25000,5.95000,5.95000,140200
03/20/2008,0000,5.85000,6.03000,5.85000,5.97000,31500
03/21/2008,0000,6.00000,6.08000,5.88000,5.92000,168700
03/24/2008,0000,6.30000,6.30000,6.08000,6.10000,241500
03/25/2008,0000,6.10000,6.10000,6.02000,6.03000,172500
03/26/2008,0000,6.17000,6.17000,6.01000,6.01000,105700
03/27/2008,0000,6.00000,6.10000,6.00000,6.03000,166500
03/28/2008,0000,6.05000,6.09000,6.04000,6.04000,113200
03/31/2008,0000,6.14000,6.14000,6.05000,6.06000,138000
04/01/2008,0000,6.05000,6.12000,6.03000,6.08000,89200
04/02/2008,0000,6.12000,6.21000,6.08000,6.15000,185200
04/03/2008,0000,6.20000,6.20000,6.05000,6.10000,126000
04/07/2008,0000,6.10000,6.14000,6.07000,6.10000,195700
04/08/2008,0000,6.10000,6.11000,6.01000,6.04000,171000
04/09/2008,0000,6.06000,6.12000,6.01000,6.10000,166500
04/10/2008,0000,6.18000,6.40000,6.10000,6.40000,326200
04/11/2008,0000,6.50000,6.84000,6.45000,6.84000,2342200
04/14/2008,0000,7.10000,7.31000,7.00000,7.31000,987000
04/15/2008,0000,7.50000,7.65000,7.14000,7.16000,1119700
04/16/2008,0000,7.05000,7.29000,7.05000,7.13000,225000
04/17/2008,0000,7.50000,7.50000,7.22000,7.31000,380200
04/18/2008,0000,7.47000,7.48000,7.20000,7.26000,234000
04/21/2008,0000,7.32000,7.32000,7.17000,7.17000,201000
04/22/2008,0000,7.17000,7.20000,7.12000,7.14000,109500
04/23/2008,0000,7.10000,7.19000,7.06000,7.14000,174000
04/24/2008,0000,7.11000,7.16000,7.11000,7.14000,109500
04/25/2008,0000,7.14000,7.29000,7.00000,7.01000,249700
04/28/2008,0000,7.01000,7.15000,6.93000,6.96000,297700
04/29/2008,0000,6.96000,7.00000,6.76000,6.76000,225000
04/30/2008,0000,6.80000,6.85000,6.74000,6.74000,141700
05/02/2008,0000,6.54000,6.58000,6.27000,6.27000,505500
05/05/2008,0000,5.84000,5.84000,5.84000,5.84000,395200
05/06/2008,0000,5.44000,5.65000,5.44000,5.44000,792700
05/07/2008,0000,5.44000,5.82000,5.44000,5.82000,319500
05/08/2008,0000,5.80000,5.99000,5.73000,5.85000,319500
05/09/2008,0000,5.88000,6.18000,5.65000,5.85000,648700
05/12/2008,0000,5.85000,5.85000,5.55000,5.77000,137200
05/13/2008,0000,5.79000,5.80000,5.65000,5.71000,105000
05/14/2008,0000,5.71000,6.00000,5.66000,5.71000,123000
05/15/2008,0000,5.95000,5.95000,5.70000,5.83000,331500
05/16/2008,0000,5.80000,6.23000,5.74000,6.11000,1403200
05/19/2008,0000,6.11000,6.11000,5.98000,6.08000,387700
05/20/2008,0000,6.00000,6.07000,5.90000,5.98000,343500
05/21/2008,0000,5.98000,6.26000,5.98000,6.14000,562500
05/22/2008,0000,6.14000,6.14000,5.99000,6.01000,96700
05/23/2008,0000,5.87000,6.12000,5.80000,5.80000,153000
05/26/2008,0000,5.95000,5.95000,5.67000,5.67000,49500
05/27/2008,0000,5.68000,5.90000,5.68000,5.76000,95200
05/28/2008,0000,5.82000,6.10000,5.68000,6.10000,354000
05/29/2008,0000,6.16000,6.52000,6.05000,6.05000,2666200
05/30/2008,0000,5.99000,5.99000,5.80000,5.90000,138000
06/02/2008,0000,5.49000,5.49000,5.49000,5.49000,62200
06/03/2008,0000,5.11000,5.11000,5.11000,5.11000,103500
06/04/2008,0000,4.76000,4.76000,4.76000,4.76000,180700
06/05/2008,0000,4.43000,4.97000,4.43000,4.89000,1393500
06/06/2008,0000,4.80000,4.85000,4.67000,4.70000,415500
06/09/2008,0000,4.43000,4.52000,4.40000,4.40000,310500
06/10/2008,0000,4.41000,4.57000,4.33000,4.40000,209200
06/11/2008,0000,4.40000,4.49000,4.36000,4.36000,117700
06/12/2008,0000,4.31000,4.31000,4.06000,4.14000,232500
06/13/2008,0000,4.10000,4.21000,4.01000,4.18000,87700
06/16/2008,0000,4.00000,4.20000,4.00000,4.07000,87700
06/17/2008,0000,4.02000,4.02000,3.79000,3.79000,518200
06/18/2008,0000,3.61000,3.87000,3.58000,3.87000,350200
06/19/2008,0000,3.90000,3.90000,3.71000,3.85000,162700
06/20/2008,0000,3.90000,3.90000,3.76000,3.76000,108700
06/23/2008,0000,4.02000,4.02000,3.90000,4.02000,343500
06/24/2008,0000,4.30000,4.30000,4.30000,4.30000,367500
06/25/2008,0000,4.60000,4.60000,4.60000,4.60000,531700
06/26/2008,0000,4.92000,4.92000,4.92000,4.92000,380200
06/27/2008,0000,5.26000,5.26000,4.78000,5.26000,3633000
06/30/2008,0000,5.62000,5.62000,5.30000,5.62000,978700
07/01/2008,0000,6.01000,6.01000,5.23000,5.24000,2118700
07/02/2008,0000,4.88000,5.20000,4.88000,4.93000,628500
07/03/2008,0000,4.80000,5.27000,4.60000,5.27000,640500
07/04/2008,0000,5.30000,5.60000,5.30000,5.45000,470200
07/07/2008,0000,5.46000,5.70000,5.45000,5.55000,381700
07/08/2008,0000,5.75000,5.75000,5.17000,5.21000,435000
07/09/2008,0000,5.57000,5.57000,5.35000,5.35000,270700
07/10/2008,0000,5.10000,5.29000,4.98000,5.02000,281200
07/11/2008,0000,5.02000,5.07000,4.96000,4.98000,186700
07/14/2008,0000,4.64000,5.20000,4.64000,4.68000,285700
07/15/2008,0000,4.88000,4.88000,4.40000,4.40000,153700
07/16/2008,0000,4.40000,4.65000,4.25000,4.25000,266200
07/17/2008,0000,4.30000,4.50000,4.25000,4.50000,128200
07/18/2008,0000,4.52000,4.60000,4.19000,4.19000,147700
07/21/2008,0000,4.21000,4.34000,4.19000,4.26000,155200
07/22/2008,0000,4.21000,4.31000,4.21000,4.29000,97500
07/23/2008,0000,4.25000,4.59000,4.25000,4.59000,278200
07/24/2008,0000,4.56000,4.91000,4.47000,4.91000,270700
07/25/2008,0000,4.65000,4.89000,4.65000,4.70000,108000
07/29/2008,0000,4.50000,4.80000,4.50000,4.56000,270700
07/30/2008,0000,4.70000,4.80000,4.65000,4.65000,328500
07/31/2008,0000,4.67000,4.85000,4.66000,4.68000,158200
08/01/2008,0000,4.68000,4.80000,4.68000,4.75000,171000
08/04/2008,0000,4.90000,4.90000,4.43000,4.44000,104200
08/05/2008,0000,4.45000,4.45000,4.25000,4.35000,178500
08/06/2008,0000,4.40000,4.60000,4.40000,4.58000,69000
08/07/2008,0000,4.57000,4.74000,4.56000,4.60000,104200
08/08/2008,0000,4.60000,4.70000,4.56000,4.70000,108700
08/11/2008,0000,4.70000,4.70000,4.56000,4.70000,19500
08/12/2008,0000,4.57000,4.65000,4.57000,4.63000,90700
08/13/2008,0000,4.60000,4.68000,4.50000,4.61000,114000
08/14/2008,0000,4.61000,4.61000,4.50000,4.50000,175500
08/15/2008,0000,4.50000,4.50000,4.35000,4.35000,132000
08/18/2008,0000,4.05000,4.39000,4.05000,4.15000,386200
08/19/2008,0000,4.15000,4.15000,4.05000,4.05000,95200
08/20/2008,0000,4.05000,4.17000,4.05000,4.17000,78000
08/21/2008,0000,4.10000,4.16000,4.10000,4.15000,68200
08/22/2008,0000,4.00000,4.16000,4.00000,4.10000,102000
08/25/2008,0000,4.10000,4.17000,4.08000,4.10000,102000
08/26/2008,0000,4.10000,4.18000,4.06000,4.15000,92200
08/27/2008,0000,4.15000,4.26000,4.15000,4.16000,153000
08/28/2008,0000,4.11000,4.11000,4.01000,4.02000,267700
08/29/2008,0000,4.06000,4.13000,4.02000,4.05000,213000
09/01/2008,0000,4.05000,4.22000,4.05000,4.16000,241500
09/02/2008,0000,3.87000,4.16000,3.87000,4.03000,145500
09/03/2008,0000,4.00000,4.03000,3.75000,3.90000,318000
09/04/2008,0000,3.75000,3.99000,3.75000,3.80000,182200
09/05/2008,0000,3.58000,3.99000,3.54000,3.82000,337500
09/08/2008,0000,4.08000,4.08000,3.90000,4.08000,210700
09/09/2008,0000,4.23000,4.23000,3.88000,3.88000,151500
09/10/2008,0000,3.95000,4.01000,3.95000,4.01000,142500
09/11/2008,0000,4.28000,4.29000,4.23000,4.29000,640500
09/12/2008,0000,4.59000,4.59000,4.50000,4.59000,388500
09/15/2008,0000,4.91000,4.91000,4.60000,4.91000,1218700
09/16/2008,0000,4.91000,5.20000,4.57000,4.64000,868500
09/17/2008,0000,4.76000,4.85000,4.50000,4.50000,409500
09/18/2008,0000,4.19000,4.50000,4.19000,4.19000,380200
09/19/2008,0000,4.39000,4.48000,4.32000,4.47000,170200
09/22/2008,0000,4.47000,4.78000,4.47000,4.78000,267000
09/23/2008,0000,4.74000,5.11000,4.74000,5.11000,537700
09/24/2008,0000,5.20000,5.46000,5.11000,5.11000,987700
09/25/2008,0000,4.77000,5.23000,4.77000,5.10000,322500
09/26/2008,0000,5.40000,5.40000,5.10000,5.19000,332200
09/30/2008,0000,4.83000,5.00000,4.83000,5.00000,736500
10/01/2008,0000,5.00000,5.25000,5.00000,5.21000,315000
10/02/2008,0000,5.21000,5.35000,5.16000,5.16000,406500
10/03/2008,0000,5.16000,5.30000,5.16000,5.18000,348000
10/06/2008,0000,5.18000,5.25000,5.16000,5.16000,321000
10/07/2008,0000,5.10000,5.10000,4.90000,5.08000,97500
10/08/2008,0000,4.92000,5.00000,4.73000,4.85000,355500
10/09/2008,0000,4.85000,4.85000,4.57000,4.79000,302200
10/13/2008,0000,4.68000,4.68000,4.63000,4.63000,136500
10/14/2008,0000,4.78000,4.89000,4.72000,4.84000,69700
10/15/2008,0000,4.76000,4.76000,4.68000,4.68000,171700
10/16/2008,0000,4.52000,4.52000,4.52000,4.52000,33000
10/17/2008,0000,4.60000,4.60000,4.38000,4.40000,135000
10/20/2008,0000,4.40000,4.40000,4.26000,4.28000,87700
10/21/2008,0000,4.45000,4.50000,4.15000,4.30000,93700
10/22/2008,0000,4.21000,4.36000,4.21000,4.22000,36000
10/23/2008,0000,4.14000,4.22000,4.09000,4.10000,119200
10/24/2008,0000,4.00000,4.00000,3.96000,3.96000,187500
10/27/2008,0000,3.85000,3.85000,3.70000,3.70000,182200
10/28/2008,0000,3.55000,3.80000,3.45000,3.80000,229500
10/29/2008,0000,4.06000,4.06000,3.90000,4.04000,91500
10/30/2008,0000,4.05000,4.20000,4.04000,4.20000,156000
10/31/2008,0000,4.20000,4.40000,4.11000,4.20000,153700
11/03/2008,0000,4.20000,4.21000,3.97000,4.14000,192700
11/04/2008,0000,4.10000,4.12000,3.96000,3.98000,105000
11/05/2008,0000,3.98000,4.15000,3.98000,4.00000,105000
11/06/2008,0000,3.82000,3.89000,3.80000,3.89000,59200
11/07/2008,0000,3.77000,3.92000,3.77000,3.80000,171700
11/10/2008,0000,3.80000,3.80000,3.77000,3.77000,36700
11/11/2008,0000,3.60000,3.79000,3.60000,3.79000,30000
11/12/2008,0000,3.79000,3.80000,3.75000,3.76000,27700
11/13/2008,0000,3.60000,3.60000,3.50000,3.58000,109500
11/14/2008,0000,3.65000,3.68000,3.50000,3.53000,49500
11/17/2008,0000,3.50000,3.50000,3.29000,3.50000,129000
11/18/2008,0000,3.26000,3.27000,3.26000,3.26000,54700
11/19/2008,0000,3.04000,3.10000,3.04000,3.04000,112500
11/20/2008,0000,2.83000,2.83000,2.83000,2.83000,24700
11/21/2008,0000,2.64000,3.02000,2.64000,2.95000,629200
11/24/2008,0000,2.75000,2.95000,2.75000,2.75000,92200
11/25/2008,0000,2.75000,2.80000,2.65000,2.66000,90700
11/26/2008,0000,2.52000,2.66000,2.52000,2.54000,30700
11/27/2008,0000,2.54000,2.71000,2.54000,2.70000,78700
11/28/2008,0000,2.79000,2.84000,2.70000,2.80000,39700
12/01/2008,0000,2.80000,2.99000,2.80000,2.99000,69700
12/02/2008,0000,2.79000,2.90000,2.79000,2.80000,108700
12/03/2008,0000,2.65000,2.79000,2.65000,2.75000,54000
12/04/2008,0000,2.85000,2.85000,2.66000,2.70000,16500
12/05/2008,0000,2.52000,2.76000,2.52000,2.61000,84000
12/08/2008,0000,2.48000,2.70000,2.48000,2.70000,108000
12/09/2008,0000,2.75000,2.80000,2.70000,2.80000,25500
12/10/2008,0000,2.61000,2.90000,2.61000,2.89000,45000
12/11/2008,0000,2.89000,2.89000,2.69000,2.72000,54000
12/12/2008,0000,2.60000,2.70000,2.54000,2.55000,30000
12/15/2008,0000,2.58000,2.68000,2.57000,2.57000,93000
12/16/2008,0000,2.70000,2.74000,2.60000,2.70000,78000
12/17/2008,0000,2.60000,2.70000,2.59000,2.60000,156000
12/18/2008,0000,2.50000,2.64000,2.50000,2.51000,30000
12/19/2008,0000,2.51000,2.58000,2.40000,2.40000,101200
12/22/2008,0000,2.30000,2.44000,2.24000,2.26000,182200
12/23/2008,0000,2.25000,2.39000,2.22000,2.35000,12700
12/24/2008,0000,2.25000,2.30000,2.20000,2.28000,108000
12/25/2008,0000,2.25000,2.28000,2.20000,2.25000,30700
12/26/2008,0000,2.40000,2.40000,2.16000,2.30000,38200
12/29/2008,0000,2.19000,2.38000,2.19000,2.30000,12000
12/30/2008,0000,2.30000,2.46000,2.30000,2.46000,99700
12/31/2008,0000,2.63000,2.63000,2.50000,2.62000,169500
01/05/2009,0000,2.50000,2.67000,2.44000,2.50000,163500
01/06/2009,0000,2.35000,2.57000,2.35000,2.55000,134200
01/21/2009,0000,4.20000,4.20000,3.85000,3.85000,48700
02/02/2009,0000,3.61000,3.80000,3.59000,3.59000,38200
02/03/2009,0000,3.40000,3.56000,3.34000,3.34000,173200
02/04/2009,0000,3.52000,3.57000,3.21000,3.55000,149200
02/05/2009,0000,3.38000,3.38000,3.36000,3.36000,21700
02/06/2009,0000,3.36000,3.46000,3.36000,3.41000,67500
02/09/2009,0000,3.30000,3.41000,3.30000,3.34000,15000
02/10/2009,0000,3.30000,3.34000,3.11000,3.11000,168700
02/11/2009,0000,3.00000,3.11000,2.90000,2.91000,148500
02/12/2009,0000,2.90000,3.03000,2.85000,2.90000,108000
02/13/2009,0000,3.00000,3.10000,2.99000,3.09000,48700
02/16/2009,0000,3.10000,3.30000,3.10000,3.30000,111700
02/17/2009,0000,3.28000,3.50000,3.16000,3.48000,87700
02/18/2009,0000,3.47000,3.54000,3.47000,3.54000,23200
02/19/2009,0000,3.58000,3.58000,3.31000,3.32000,87000
02/20/2009,0000,3.12000,3.40000,3.12000,3.29000,7500
02/23/2009,0000,3.12000,3.25000,3.10000,3.11000,49500
02/24/2009,0000,3.05000,3.05000,2.98000,2.98000,28500
02/25/2009,0000,3.00000,3.05000,2.99000,2.99000,27000
02/26/2009,0000,2.93000,3.19000,2.91000,3.18000,136500
02/27/2009,0000,3.34000,3.34000,3.00000,3.15000,60000
03/02/2009,0000,3.10000,3.29000,3.00000,3.24000,137200
03/03/2009,0000,3.14000,3.20000,3.06000,3.20000,42000
03/04/2009,0000,3.20000,3.35000,3.15000,3.29000,63000
03/05/2009,0000,3.39000,3.45000,3.30000,3.30000,58500
03/06/2009,0000,3.24000,3.29000,3.19000,3.25000,36000
03/09/2009,0000,3.30000,3.47000,3.30000,3.47000,173200
03/10/2009,0000,3.60000,3.64000,3.36000,3.54000,283500
03/11/2009,0000,3.70000,3.70000,3.48000,3.54000,166500
03/12/2009,0000,3.65000,3.65000,3.48000,3.62000,54700
03/13/2009,0000,3.67000,3.69000,3.48000,3.60000,165000
03/16/2009,0000,3.60000,3.70000,3.49000,3.54000,126700
03/17/2009,0000,3.52000,3.56000,3.48000,3.56000,133500
03/18/2009,0000,3.60000,3.60000,3.50000,3.50000,82500
03/19/2009,0000,3.62000,3.62000,3.51000,3.54000,157500
03/20/2009,0000,3.54000,3.54000,3.47000,3.47000,48000
03/23/2009,0000,3.51000,3.54000,3.32000,3.50000,34500
03/24/2009,0000,3.51000,3.73000,3.51000,3.65000,171700
03/25/2009,0000,3.64000,3.64000,3.51000,3.59000,143200
03/26/2009,0000,3.59000,3.69000,3.52000,3.62000,195000
03/27/2009,0000,3.75000,3.87000,3.67000,3.87000,735700
03/30/2009,0000,3.84000,4.14000,3.80000,4.08000,513700
03/31/2009,0000,4.12000,4.12000,3.90000,3.98000,261700
04/01/2009,0000,4.00000,4.25000,3.98000,4.25000,189000
04/02/2009,0000,4.54000,4.54000,4.30000,4.30000,163500
04/03/2009,0000,4.32000,4.60000,4.32000,4.60000,300000
04/06/2009,0000,4.76000,4.92000,4.76000,4.92000,476200
04/07/2009,0000,4.90000,5.26000,4.90000,5.25000,217500
04/08/2009,0000,5.25000,5.42000,5.08000,5.40000,231700
04/09/2009,0000,5.60000,5.64000,5.20000,5.42000,211500
04/10/2009,0000,5.50000,5.50000,5.12000,5.12000,293200
04/13/2009,0000,5.35000,5.47000,5.35000,5.47000,184500
04/14/2009,0000,5.85000,5.85000,5.85000,5.85000,96700
04/15/2009,0000,6.25000,6.25000,6.02000,6.19000,826500
04/16/2009,0000,5.76000,6.30000,5.76000,6.10000,216000
04/17/2009,0000,6.10000,6.10000,5.68000,5.68000,358500
04/20/2009,0000,5.33000,5.35000,5.29000,5.29000,226500
04/21/2009,0000,5.00000,5.49000,5.00000,5.32000,186700
04/22/2009,0000,5.50000,5.50000,5.21000,5.44000,79500
04/23/2009,0000,5.44000,5.44000,5.25000,5.25000,68200
04/24/2009,0000,5.26000,5.61000,5.26000,5.50000,450700
04/27/2009,0000,5.50000,5.50000,5.12000,5.12000,309000
04/28/2009,0000,5.00000,5.01000,4.77000,4.78000,337500
04/29/2009,0000,4.58000,4.98000,4.58000,4.90000,101200
04/30/2009,0000,5.20000,5.24000,5.00000,5.20000,256500
05/04/2009,0000,5.40000,5.40000,4.86000,5.06000,434200
05/05/2009,0000,5.01000,5.20000,4.80000,4.82000,152200
05/06/2009,0000,4.82000,5.06000,4.82000,4.90000,236200
05/07/2009,0000,4.91000,4.91000,4.75000,4.86000,233200
05/08/2009,0000,4.93000,5.10000,4.85000,4.99000,351700
05/11/2009,0000,5.33000,5.33000,5.30000,5.33000,407200
05/12/2009,0000,5.69000,5.69000,5.37000,5.37000,651000
05/13/2009,0000,5.40000,5.73000,5.33000,5.42000,447700
05/14/2009,0000,5.34000,5.49000,5.34000,5.42000,168000
05/15/2009,0000,5.41000,5.56000,5.39000,5.44000,556500
05/18/2009,0000,5.41000,5.59000,5.41000,5.50000,396000
05/19/2009,0000,5.59000,5.59000,5.49000,5.53000,413200
05/20/2009,0000,5.50000,5.91000,5.30000,5.80000,697500
05/21/2009,0000,5.75000,6.20000,5.75000,6.20000,1134700
05/22/2009,0000,6.63000,6.63000,6.51000,6.63000,923200
05/25/2009,0000,7.09000,7.09000,7.09000,7.09000,663700
05/26/2009,0000,7.58000,7.58000,7.58000,7.58000,1171500
05/27/2009,0000,8.11000,8.11000,8.11000,8.11000,1825500
06/01/2009,0000,8.67000,8.67000,8.15000,8.67000,6039000
06/02/2009,0000,8.80000,8.80000,8.07000,8.07000,2139000
06/03/2009,0000,8.63000,8.63000,8.63000,8.63000,2952700
06/04/2009,0000,9.23000,9.23000,9.11000,9.23000,4047000
06/05/2009,0000,9.22000,9.22000,8.59000,8.72000,2325700
06/08/2009,0000,8.60000,8.60000,8.00000,8.00000,1321500
06/09/2009,0000,7.70000,7.70000,7.44000,7.44000,1117500
06/10/2009,0000,7.51000,7.70000,7.04000,7.50000,1002700
06/11/2009,0000,7.70000,7.70000,7.30000,7.51000,769500
06/12/2009,0000,7.50000,7.50000,7.25000,7.26000,514500
06/15/2009,0000,6.91000,7.12000,6.77000,6.80000,645000
06/16/2009,0000,6.33000,6.60000,6.33000,6.43000,729000
06/17/2009,0000,6.50000,6.88000,6.50000,6.88000,277500
06/18/2009,0000,7.00000,7.20000,6.89000,7.00000,547500
06/19/2009,0000,7.20000,7.29000,6.95000,7.10000,598500
06/22/2009,0000,7.10000,7.15000,6.90000,7.00000,408000
06/23/2009,0000,7.00000,7.01000,6.90000,6.90000,297700
06/24/2009,0000,6.75000,7.25000,6.75000,7.01000,332200
06/25/2009,0000,7.02000,7.05000,6.75000,6.83000,237700
06/26/2009,0000,6.82000,6.83000,6.52000,6.81000,285700
06/29/2009,0000,6.60000,6.84000,6.60000,6.72000,146200
06/30/2009,0000,6.66000,6.83000,6.66000,6.77000,172500
07/01/2009,0000,6.77000,6.95000,6.77000,6.90000,144000
07/02/2009,0000,7.00000,7.25000,7.00000,7.05000,147700
07/03/2009,0000,7.10000,7.10000,6.80000,6.99000,221200
07/06/2009,0000,7.00000,7.15000,6.83000,7.00000,310500
07/07/2009,0000,7.05000,7.49000,7.00000,7.49000,439500
07/08/2009,0000,7.44000,7.98000,7.44000,7.76000,385500
07/09/2009,0000,8.30000,8.30000,7.91000,8.30000,975700
07/10/2009,0000,8.24000,8.32000,7.82000,7.82000,586500
07/13/2009,0000,7.80000,7.80000,7.28000,7.47000,546700
07/14/2009,0000,7.60000,7.99000,7.32000,7.99000,718500
07/15/2009,0000,7.99000,8.10000,7.81000,7.93000,543700
07/16/2009,0000,8.10000,8.10000,7.80000,7.83000,434200
07/17/2009,0000,7.98000,8.10000,7.73000,8.02000,762700
07/20/2009,0000,7.90000,8.02000,7.85000,7.95000,559500
07/21/2009,0000,7.98000,8.15000,7.91000,7.95000,405700
07/22/2009,0000,7.95000,8.00000,7.86000,7.86000,404200
07/23/2009,0000,8.00000,8.18000,7.90000,8.00000,483700
07/24/2009,0000,8.05000,8.10000,7.80000,7.85000,721500
07/27/2009,0000,8.00000,8.03000,7.85000,7.99000,807700
07/28/2009,0000,8.00000,8.54000,8.00000,8.54000,1998700
07/29/2009,0000,8.64000,8.65000,8.32000,8.38000,1437700
07/30/2009,0000,8.50000,8.50000,8.27000,8.37000,381000
07/31/2009,0000,8.38000,8.46000,8.12000,8.36000,502500
08/03/2009,0000,8.37000,8.91000,8.37000,8.85000,618000
08/04/2009,0000,9.00000,9.00000,8.61000,8.65000,659200
08/05/2009,0000,8.65000,8.90000,8.50000,8.65000,492000
08/06/2009,0000,8.50000,8.65000,8.50000,8.65000,253500
08/10/2009,0000,8.65000,9.20000,8.65000,9.10000,594700
08/11/2009,0000,9.30000,9.73000,9.30000,9.73000,2054200
08/12/2009,0000,9.69000,10.40000,9.55000,10.40000,2370000
08/13/2009,0000,10.90000,11.10000,10.60000,11.10000,2809500
08/14/2009,0000,11.20000,11.45000,10.95000,11.35000,1681500
08/17/2009,0000,11.20000,12.10000,11.20000,11.80000,2050500
08/18/2009,0000,11.50000,12.00000,11.05000,11.20000,1498500
08/19/2009,0000,11.60000,11.70000,11.20000,11.30000,853500
08/20/2009,0000,11.30000,11.30000,10.60000,11.00000,847500
08/21/2009,0000,11.10000,11.75000,11.10000,11.50000,1291500
08/24/2009,0000,12.00000,12.30000,11.85000,12.30000,1292200
08/25/2009,0000,12.40000,12.45000,11.90000,12.00000,805500
08/26/2009,0000,12.00000,12.00000,11.20000,11.55000,1108500
08/27/2009,0000,11.50000,11.50000,10.85000,11.00000,1311000
08/28/2009,0000,10.90000,10.95000,10.60000,10.80000,1063500
08/31/2009,0000,11.55000,11.55000,11.55000,11.55000,334500
09/01/2009,0000,12.35000,12.35000,12.35000,12.35000,461200
09/02/2009,0000,13.20000,13.20000,12.70000,13.20000,2987200
09/03/2009,0000,13.80000,13.80000,13.00000,13.30000,1217200
09/04/2009,0000,13.20000,13.70000,13.10000,13.40000,1080700
09/07/2009,0000,14.00000,14.30000,13.80000,14.30000,995200
09/08/2009,0000,14.95000,15.30000,14.90000,15.30000,2443500
09/09/2009,0000,15.30000,16.35000,15.00000,16.20000,2452500
09/10/2009,0000,17.00000,17.00000,15.25000,15.55000,1727200
09/11/2009,0000,15.75000,16.50000,15.75000,16.25000,1524700
09/14/2009,0000,16.10000,16.20000,15.65000,15.95000,1062700
09/15/2009,0000,16.00000,16.60000,16.00000,16.35000,1132500
09/16/2009,0000,16.30000,17.45000,15.90000,17.45000,1760200
09/17/2009,0000,17.45000,18.00000,17.10000,17.50000,887200
09/18/2009,0000,17.35000,17.70000,17.20000,17.50000,767200
09/21/2009,0000,17.70000,18.70000,17.70000,18.70000,1757200
09/22/2009,0000,19.00000,20.00000,18.90000,19.90000,1647700
09/23/2009,0000,19.00000,19.80000,18.55000,18.55000,1971000
09/24/2009,0000,18.40000,19.40000,17.40000,19.40000,2865000
10/14/2009,0000,27.65000,27.65000,27.65000,27.65000,1379000
10/15/2009,0000,29.50000,29.55000,28.00000,28.80000,2063000
10/16/2009,0000,28.65000,28.65000,27.20000,27.20000,680000
10/19/2009,0000,26.30000,27.00000,25.30000,26.30000,1089000
10/20/2009,0000,25.95000,26.50000,24.70000,25.20000,962000
10/21/2009,0000,25.00000,25.50000,24.35000,24.70000,670000
10/22/2009,0000,24.50000,25.70000,24.45000,25.65000,631000
10/23/2009,0000,25.80000,25.95000,25.20000,25.20000,491000
10/26/2009,0000,24.00000,25.10000,23.50000,23.50000,726000
10/27/2009,0000,23.50000,23.50000,22.10000,22.40000,888000
10/28/2009,0000,23.00000,23.95000,22.10000,23.95000,618000
10/29/2009,0000,23.30000,23.60000,22.30000,23.00000,681000
10/30/2009,0000,24.60000,24.60000,24.60000,24.60000,334000
11/02/2009,0000,26.30000,26.30000,26.30000,26.30000,517000
11/03/2009,0000,27.70000,27.70000,25.80000,26.30000,1600000
11/04/2009,0000,26.30000,27.20000,26.10000,26.80000,999000
11/05/2009,0000,26.60000,26.60000,25.70000,26.00000,567000
11/06/2009,0000,26.00000,26.10000,25.10000,25.15000,449000
11/09/2009,0000,25.30000,25.50000,24.30000,24.35000,342000
11/10/2009,0000,24.60000,25.50000,24.50000,24.65000,392000
11/11/2009,0000,24.85000,25.40000,24.20000,24.30000,406000
11/12/2009,0000,24.60000,24.85000,24.30000,24.30000,266000
11/13/2009,0000,25.00000,25.80000,24.10000,25.40000,513000
11/16/2009,0000,25.95000,26.85000,25.60000,26.85000,1012000
11/17/2009,0000,27.30000,27.40000,25.85000,25.85000,857000
11/18/2009,0000,25.85000,26.30000,25.45000,25.60000,597000
11/19/2009,0000,25.60000,26.55000,25.60000,26.00000,534000
11/20/2009,0000,26.10000,26.60000,25.75000,26.05000,451000
11/23/2009,0000,26.45000,26.45000,25.65000,25.90000,427000
11/24/2009,0000,26.00000,26.25000,25.75000,26.15000,447000
11/25/2009,0000,26.15000,26.40000,25.80000,26.10000,382000
11/26/2009,0000,26.00000,27.50000,25.80000,27.00000,1006000
11/27/2009,0000,26.60000,26.70000,26.20000,26.20000,729000
11/30/2009,0000,26.50000,27.10000,26.50000,26.80000,620000
12/01/2009,0000,27.20000,27.20000,26.80000,26.80000,736000
12/02/2009,0000,27.00000,28.00000,27.00000,27.30000,1543000
12/03/2009,0000,27.50000,29.20000,27.40000,29.20000,3469000
12/04/2009,0000,29.40000,30.90000,29.25000,29.60000,3629000
12/07/2009,0000,29.90000,30.00000,28.85000,29.20000,1787000
12/08/2009,0000,29.30000,29.85000,28.50000,28.60000,1115000
12/09/2009,0000,28.50000,29.25000,28.40000,28.90000,635000
12/11/2009,0000,28.45000,29.80000,28.45000,29.40000,1791000
12/14/2009,0000,30.50000,31.45000,30.15000,31.45000,3971000
12/15/2009,0000,32.00000,33.65000,32.00000,33.65000,1780000
12/16/2009,0000,35.20000,35.20000,32.55000,33.00000,2591000
12/17/2009,0000,33.90000,33.90000,32.00000,32.00000,1174000
12/18/2009,0000,31.30000,34.20000,31.30000,34.20000,1844000
12/21/2009,0000,35.90000,35.90000,34.40000,34.40000,1356000
12/22/2009,0000,34.50000,36.80000,34.00000,36.80000,3124000
12/23/2009,0000,37.20000,39.35000,37.20000,39.35000,3553000
12/25/2009,0000,38.70000,39.10000,37.20000,37.80000,2735000
04/02/2007,0000,12.85000,13.70000,12.80000,13.00000,1959700
04/03/2007,0000,13.00000,13.20000,13.00000,13.05000,360700
04/04/2007,0000,13.10000,13.30000,13.00000,13.00000,361500
04/09/2007,0000,13.10000,13.10000,12.90000,12.90000,414700
04/10/2007,0000,12.90000,13.00000,12.85000,12.90000,237000
04/11/2007,0000,13.00000,13.00000,12.80000,12.85000,384700
04/12/2007,0000,12.80000,12.85000,12.70000,12.80000,331500
04/13/2007,0000,12.85000,13.00000,12.65000,12.70000,268500
04/16/2007,0000,13.00000,13.05000,12.80000,12.80000,352500
04/17/2007,0000,12.95000,13.00000,12.70000,12.70000,321000
04/18/2007,0000,12.65000,13.20000,12.65000,12.80000,801700
04/19/2007,0000,13.00000,13.00000,12.70000,12.70000,194200
04/20/2007,0000,12.70000,12.90000,12.70000,12.75000,156700
04/23/2007,0000,12.90000,13.00000,12.70000,12.70000,272200
04/24/2007,0000,12.75000,12.75000,12.50000,12.60000,507000
04/25/2007,0000,12.60000,12.60000,12.50000,12.60000,246000
04/26/2007,0000,12.65000,12.70000,12.50000,12.50000,319500
04/27/2007,0000,12.55000,12.80000,12.50000,12.60000,318700
04/30/2007,0000,12.55000,12.60000,12.10000,12.35000,414000
05/02/2007,0000,12.45000,12.45000,11.80000,11.95000,404200
05/03/2007,0000,12.00000,12.00000,11.15000,11.15000,783700
05/04/2007,0000,11.00000,11.40000,10.50000,11.40000,794200
05/07/2007,0000,11.15000,11.65000,11.15000,11.60000,243700
05/08/2007,0000,11.55000,11.85000,11.55000,11.85000,241500
05/09/2007,0000,11.95000,12.40000,11.85000,12.35000,383200
05/10/2007,0000,12.35000,12.35000,12.00000,12.35000,180700
05/11/2007,0000,12.25000,12.30000,12.10000,12.30000,132700
05/14/2007,0000,12.30000,12.30000,12.10000,12.20000,112500
05/15/2007,0000,12.30000,12.70000,12.20000,12.70000,501000
05/16/2007,0000,12.60000,13.10000,12.35000,13.00000,2346700
05/17/2007,0000,13.10000,13.25000,12.95000,12.95000,2300200
05/18/2007,0000,12.80000,13.05000,12.70000,12.80000,608200
05/21/2007,0000,12.55000,13.45000,12.55000,13.00000,1695000
05/22/2007,0000,13.00000,13.25000,12.70000,12.70000,568500
05/23/2007,0000,12.70000,12.80000,12.65000,12.65000,340500
05/24/2007,0000,12.50000,12.75000,12.30000,12.30000,339000
05/25/2007,0000,12.30000,12.70000,12.30000,12.55000,218200
05/28/2007,0000,12.45000,12.75000,12.45000,12.60000,150000
05/29/2007,0000,12.70000,12.95000,12.50000,12.60000,278200
05/30/2007,0000,12.60000,12.75000,12.35000,12.55000,161200
05/31/2007,0000,12.55000,12.60000,12.20000,12.25000,564700
06/01/2007,0000,12.40000,12.40000,12.00000,12.00000,317200
06/04/2007,0000,12.00000,12.40000,12.00000,12.15000,341200
06/05/2007,0000,12.25000,12.30000,11.95000,11.95000,179200
06/06/2007,0000,12.10000,12.75000,12.00000,12.45000,1260000
06/07/2007,0000,12.45000,12.55000,12.10000,12.25000,204700
06/08/2007,0000,12.25000,12.35000,12.05000,12.30000,148500
06/11/2007,0000,12.10000,12.45000,12.10000,12.25000,263200
06/12/2007,0000,12.40000,12.40000,12.15000,12.30000,227200
06/13/2007,0000,12.30000,12.30000,12.15000,12.15000,258700
06/14/2007,0000,12.20000,12.35000,12.15000,12.20000,291700
06/15/2007,0000,12.25000,12.25000,12.10000,12.25000,400500
06/20/2007,0000,12.10000,12.25000,11.85000,11.95000,383200
06/21/2007,0000,11.95000,12.00000,11.75000,11.90000,406500
06/22/2007,0000,11.75000,12.30000,11.75000,12.25000,610500
06/25/2007,0000,12.30000,13.15000,12.20000,12.60000,4343200
06/26/2007,0000,12.70000,12.85000,12.30000,12.40000,947200
06/27/2007,0000,12.40000,12.60000,12.20000,12.25000,290200
06/28/2007,0000,12.30000,12.60000,12.25000,12.25000,763500
06/29/2007,0000,12.50000,12.50000,12.15000,12.15000,359200
07/02/2007,0000,12.30000,12.30000,12.05000,12.05000,450700
07/03/2007,0000,12.05000,12.85000,12.05000,12.55000,3748500
07/04/2007,0000,12.60000,12.70000,12.15000,12.30000,1242700
07/05/2007,0000,12.45000,12.50000,12.20000,12.30000,945000
07/06/2007,0000,12.40000,12.50000,12.20000,12.20000,801700
07/09/2007,0000,12.20000,12.35000,12.20000,12.25000,1277200
07/10/2007,0000,12.25000,12.40000,12.10000,12.20000,1514200
07/11/2007,0000,12.20000,12.50000,12.20000,12.20000,2541700
07/12/2007,0000,12.50000,12.80000,12.45000,12.80000,4502200
07/13/2007,0000,13.00000,13.35000,12.60000,12.60000,4858500
07/16/2007,0000,12.95000,12.95000,12.50000,12.55000,1863700
07/17/2007,0000,12.80000,12.80000,12.55000,12.55000,1296700
07/18/2007,0000,12.50000,12.50000,12.10000,12.15000,3838500
07/19/2007,0000,12.10000,13.00000,12.05000,13.00000,6886500
07/20/2007,0000,13.90000,13.90000,13.75000,13.90000,13893000
07/23/2007,0000,14.50000,14.85000,14.40000,14.85000,12142500
07/24/2007,0000,15.00000,15.40000,14.10000,14.15000,8503500
07/25/2007,0000,14.50000,15.10000,14.15000,15.10000,5114200
07/26/2007,0000,16.15000,16.15000,15.35000,15.35000,11488500
07/27/2007,0000,14.70000,15.70000,14.35000,14.70000,5268000
07/30/2007,0000,14.70000,15.00000,13.70000,13.70000,3841500
07/31/2007,0000,14.00000,14.30000,13.75000,13.75000,2175700
08/01/2007,0000,13.70000,14.15000,12.80000,13.00000,3200200
08/02/2007,0000,13.50000,13.50000,12.45000,12.85000,3158200
08/03/2007,0000,13.00000,13.65000,12.85000,13.35000,2663200
08/06/2007,0000,12.90000,13.30000,12.80000,13.10000,902200
08/07/2007,0000,13.40000,13.40000,12.70000,12.70000,1264500
08/08/2007,0000,12.80000,13.00000,12.70000,12.85000,1047000
08/09/2007,0000,13.10000,13.20000,12.85000,12.95000,1296700
08/10/2007,0000,12.75000,12.80000,12.40000,12.50000,1250200
08/14/2007,0000,13.00000,13.05000,12.80000,12.85000,771000
08/15/2007,0000,12.70000,12.70000,12.00000,12.00000,1709200
08/16/2007,0000,11.80000,11.80000,11.20000,11.20000,1479000
08/17/2007,0000,10.85000,11.40000,10.45000,10.45000,1554700
08/20/2007,0000,11.10000,11.10000,10.65000,11.00000,1422000
08/21/2007,0000,11.00000,11.00000,10.25000,10.25000,1933500
08/22/2007,0000,10.05000,10.10000,9.54000,9.68000,1352200
08/23/2007,0000,9.99000,10.30000,9.80000,10.25000,1480500
08/24/2007,0000,10.25000,10.25000,9.91000,10.00000,576700
08/27/2007,0000,10.70000,10.70000,10.70000,10.70000,879000
08/28/2007,0000,10.80000,10.85000,10.55000,10.60000,1593000
08/29/2007,0000,10.05000,10.40000,10.05000,10.30000,525700
08/30/2007,0000,10.65000,10.65000,10.40000,10.55000,684700
08/31/2007,0000,10.55000,10.65000,10.35000,10.45000,609000
09/03/2007,0000,10.50000,10.60000,10.35000,10.35000,571500
09/04/2007,0000,10.35000,10.40000,9.90000,10.15000,495000
09/05/2007,0000,10.15000,10.50000,10.15000,10.30000,1227700
09/06/2007,0000,10.30000,10.30000,10.10000,10.10000,291700
09/07/2007,0000,10.10000,10.30000,10.10000,10.25000,362200
09/10/2007,0000,10.05000,10.40000,10.05000,10.15000,729700
09/11/2007,0000,10.15000,10.15000,9.90000,10.05000,1079200
09/12/2007,0000,10.25000,10.25000,9.95000,10.10000,512200
09/13/2007,0000,10.10000,10.20000,9.97000,10.00000,362200
09/14/2007,0000,10.10000,10.15000,9.95000,10.05000,387700
09/17/2007,0000,10.00000,10.00000,9.90000,9.90000,245200
09/19/2007,0000,10.05000,10.20000,9.50000,9.60000,1144500
09/20/2007,0000,9.60000,9.75000,9.00000,9.02000,714700
09/21/2007,0000,9.00000,9.19000,8.80000,9.04000,492000
09/26/2007,0000,9.18000,9.19000,9.10000,9.16000,215200
09/27/2007,0000,9.39000,9.62000,9.30000,9.59000,355500
09/28/2007,0000,9.60000,9.73000,9.43000,9.45000,291000
10/01/2007,0000,9.76000,9.76000,9.50000,9.61000,267000
10/02/2007,0000,9.70000,9.76000,9.52000,9.58000,722200
10/03/2007,0000,9.58000,9.66000,9.54000,9.55000,270000
10/04/2007,0000,9.60000,9.60000,9.22000,9.45000,237000
10/05/2007,0000,9.45000,9.54000,9.34000,9.37000,156700
10/08/2007,0000,9.37000,9.48000,9.36000,9.37000,324000
10/09/2007,0000,9.37000,9.37000,9.20000,9.23000,185200
10/11/2007,0000,9.15000,9.20000,9.05000,9.05000,358500
10/12/2007,0000,9.05000,9.10000,9.00000,9.02000,288700
10/15/2007,0000,9.10000,9.10000,8.80000,8.90000,390000
10/16/2007,0000,8.81000,8.83000,8.42000,8.50000,754500
10/17/2007,0000,8.50000,8.50000,8.23000,8.35000,552700
10/18/2007,0000,8.38000,8.70000,8.38000,8.55000,434200
10/19/2007,0000,8.60000,8.68000,8.55000,8.67000,196500
10/22/2007,0000,8.36000,8.49000,8.35000,8.35000,221200
10/23/2007,0000,8.40000,8.48000,8.31000,8.40000,557200
10/24/2007,0000,8.50000,8.54000,8.21000,8.32000,394500
10/25/2007,0000,8.32000,8.42000,8.22000,8.23000,276000
10/26/2007,0000,8.23000,8.30000,8.13000,8.14000,253500
10/29/2007,0000,8.20000,8.38000,8.18000,8.32000,403500
10/30/2007,0000,8.35000,8.41000,8.26000,8.31000,208500
10/31/2007,0000,8.20000,8.28000,8.14000,8.20000,299200
11/01/2007,0000,8.05000,8.05000,7.63000,7.73000,1947700
11/02/2007,0000,7.60000,7.60000,7.19000,7.20000,1066500
11/05/2007,0000,7.00000,7.24000,7.00000,7.20000,604500
11/06/2007,0000,7.14000,7.40000,7.03000,7.40000,367500
11/07/2007,0000,7.52000,7.59000,7.40000,7.59000,376500
11/08/2007,0000,7.50000,7.50000,7.06000,7.19000,363000
11/09/2007,0000,7.20000,7.39000,6.83000,7.14000,603000
11/12/2007,0000,7.00000,7.00000,6.65000,6.67000,1111500
11/13/2007,0000,6.25000,6.64000,6.25000,6.60000,718500
11/14/2007,0000,6.79000,7.05000,6.68000,7.05000,428200
11/15/2007,0000,7.00000,7.13000,6.90000,7.12000,234700
11/16/2007,0000,6.89000,7.12000,6.89000,7.12000,186700
11/19/2007,0000,7.12000,7.30000,7.12000,7.25000,202500
11/20/2007,0000,7.00000,7.20000,7.00000,7.20000,200200
11/21/2007,0000,7.25000,7.26000,7.10000,7.21000,228700
11/22/2007,0000,7.19000,7.20000,7.05000,7.05000,273700
11/23/2007,0000,7.25000,7.29000,7.05000,7.08000,293200
11/26/2007,0000,7.20000,7.20000,7.10000,7.20000,226500
11/27/2007,0000,7.20000,7.20000,6.70000,7.00000,224200
11/28/2007,0000,7.00000,7.15000,7.00000,7.05000,113200
11/29/2007,0000,7.15000,7.24000,7.05000,7.18000,140200
11/30/2007,0000,7.06000,7.29000,7.06000,7.29000,184500
12/03/2007,0000,7.38000,7.38000,7.20000,7.35000,113200
12/04/2007,0000,7.35000,7.54000,7.35000,7.50000,269200
12/05/2007,0000,7.50000,7.69000,7.40000,7.69000,224200
12/06/2007,0000,7.75000,7.85000,7.74000,7.74000,250500
12/07/2007,0000,7.63000,7.80000,7.63000,7.68000,134200
12/10/2007,0000,7.70000,7.70000,7.61000,7.69000,141700
12/11/2007,0000,7.69000,7.70000,7.50000,7.50000,167200
12/12/2007,0000,7.50000,7.50000,7.30000,7.40000,116200
12/13/2007,0000,7.40000,7.46000,7.22000,7.22000,243700
12/14/2007,0000,7.20000,7.25000,6.99000,7.16000,290200
12/17/2007,0000,7.02000,7.10000,6.66000,6.66000,294700
12/18/2007,0000,6.20000,6.35000,6.20000,6.20000,590200
12/19/2007,0000,6.00000,6.49000,6.00000,6.44000,234000
12/20/2007,0000,6.49000,6.54000,5.99000,5.99000,148500
12/21/2007,0000,5.58000,6.05000,5.58000,6.03000,516000
12/24/2007,0000,6.29000,6.29000,6.15000,6.25000,88500
12/25/2007,0000,6.16000,6.30000,6.00000,6.25000,174000
12/26/2007,0000,6.25000,6.36000,6.16000,6.25000,114000
12/27/2007,0000,6.25000,6.33000,6.11000,6.31000,222000
12/28/2007,0000,6.31000,6.60000,6.31000,6.60000,100500
12/31/2007,0000,6.70000,6.70000,6.60000,6.68000,54700
01/02/2008,0000,6.70000,6.78000,6.56000,6.75000,126000
01/03/2008,0000,6.29000,6.65000,6.29000,6.55000,111700
01/04/2008,0000,6.45000,6.68000,6.40000,6.68000,39700
01/07/2008,0000,6.35000,6.44000,6.22000,6.24000,108000
01/08/2008,0000,6.25000,6.25000,6.12000,6.15000,108700
01/09/2008,0000,6.05000,6.14000,6.00000,6.02000,125200
01/10/2008,0000,6.03000,6.20000,6.03000,6.17000,86200
01/11/2008,0000,6.17000,6.17000,6.06000,6.12000,51000
01/14/2008,0000,6.10000,6.17000,6.04000,6.12000,63700
01/15/2008,0000,6.10000,6.24000,6.07000,6.08000,114700
01/16/2008,0000,6.01000,6.10000,5.82000,5.83000,308200
01/17/2008,0000,5.93000,5.93000,5.84000,5.90000,99700
01/18/2008,0000,5.80000,5.93000,5.75000,5.93000,141000
01/21/2008,0000,5.93000,5.95000,5.86000,5.93000,36000
01/22/2008,0000,5.80000,5.80000,5.52000,5.59000,566200
01/23/2008,0000,5.63000,5.64000,5.22000,5.22000,136500
01/24/2008,0000,4.87000,5.10000,4.86000,4.86000,422200
01/25/2008,0000,4.61000,4.96000,4.61000,4.82000,261000
01/28/2008,0000,4.49000,4.73000,4.49000,4.49000,575200
01/29/2008,0000,4.36000,4.46000,4.23000,4.30000,486700
01/30/2008,0000,4.36000,4.40000,4.30000,4.36000,195000
01/31/2008,0000,4.40000,4.40000,4.30000,4.40000,205500
02/01/2008,0000,4.45000,4.55000,4.40000,4.51000,138000
02/12/2008,0000,4.40000,4.49000,4.31000,4.45000,34500
02/13/2008,0000,4.45000,4.45000,4.34000,4.35000,147000
02/14/2008,0000,4.35000,4.58000,4.35000,4.55000,127500
02/15/2008,0000,4.55000,4.86000,4.50000,4.86000,424500
02/18/2008,0000,5.20000,5.20000,5.15000,5.20000,306700
02/19/2008,0000,5.56000,5.56000,5.56000,5.56000,167200
02/20/2008,0000,5.91000,5.91000,5.60000,5.70000,939000
02/21/2008,0000,5.78000,5.78000,5.50000,5.60000,231000
02/22/2008,0000,5.60000,5.60000,5.41000,5.44000,273000
02/25/2008,0000,5.60000,5.82000,5.60000,5.82000,210000
02/26/2008,0000,6.22000,6.22000,5.70000,5.87000,597700
02/27/2008,0000,5.87000,6.06000,5.80000,5.90000,305200
02/29/2008,0000,5.71000,6.09000,5.70000,6.04000,396700
03/03/2008,0000,5.86000,6.00000,5.84000,5.99000,145500
03/04/2008,0000,6.00000,6.22000,6.00000,6.11000,260200
03/05/2008,0000,6.11000,6.43000,6.10000,6.35000,453000
03/06/2008,0000,6.39000,6.79000,6.39000,6.66000,600700
03/07/2008,0000,6.45000,6.76000,6.45000,6.56000,279700
03/10/2008,0000,6.56000,6.56000,6.15000,6.16000,375700
03/11/2008,0000,6.01000,6.16000,6.00000,6.02000,255700
03/12/2008,0000,6.20000,6.33000,6.08000,6.10000,240700
03/13/2008,0000,6.05000,6.11000,6.00000,6.00000,73500
03/14/2008,0000,6.13000,6.17000,5.85000,5.90000,291700
03/17/2008,0000,5.85000,5.99000,5.85000,5.85000,60000
03/18/2008,0000,5.86000,6.14000,5.86000,6.05000,183000
03/19/2008,0000,6.25000,6.25000,5.95000,5.95000,140200
03/20/2008,0000,5.85000,6.03000,5.85000,5.97000,31500
03/21/2008,0000,6.00000,6.08000,5.88000,5.92000,168700
03/24/2008,0000,6.30000,6.30000,6.08000,6.10000,241500
03/25/2008,0000,6.10000,6.10000,6.02000,6.03000,172500
03/26/2008,0000,6.17000,6.17000,6.01000,6.01000,105700
03/27/2008,0000,6.00000,6.10000,6.00000,6.03000,166500
03/28/2008,0000,6.05000,6.09000,6.04000,6.04000,113200
03/31/2008,0000,6.14000,6.14000,6.05000,6.06000,138000
04/01/2008,0000,6.05000,6.12000,6.03000,6.08000,89200
04/02/2008,0000,6.12000,6.21000,6.08000,6.15000,185200
04/03/2008,0000,6.20000,6.20000,6.05000,6.10000,126000
04/07/2008,0000,6.10000,6.14000,6.07000,6.10000,195700
04/08/2008,0000,6.10000,6.11000,6.01000,6.04000,171000
04/09/2008,0000,6.06000,6.12000,6.01000,6.10000,166500
04/10/2008,0000,6.18000,6.40000,6.10000,6.40000,326200
04/11/2008,0000,6.50000,6.84000,6.45000,6.84000,2342200
04/14/2008,0000,7.10000,7.31000,7.00000,7.31000,987000
04/15/2008,0000,7.50000,7.65000,7.14000,7.16000,1119700
04/16/2008,0000,7.05000,7.29000,7.05000,7.13000,225000
04/17/2008,0000,7.50000,7.50000,7.22000,7.31000,380200
04/18/2008,0000,7.47000,7.48000,7.20000,7.26000,234000
04/21/2008,0000,7.32000,7.32000,7.17000,7.17000,201000
04/22/2008,0000,7.17000,7.20000,7.12000,7.14000,109500
04/23/2008,0000,7.10000,7.19000,7.06000,7.14000,174000
04/24/2008,0000,7.11000,7.16000,7.11000,7.14000,109500
04/25/2008,0000,7.14000,7.29000,7.00000,7.01000,249700
04/28/2008,0000,7.01000,7.15000,6.93000,6.96000,297700
04/29/2008,0000,6.96000,7.00000,6.76000,6.76000,225000
04/30/2008,0000,6.80000,6.85000,6.74000,6.74000,141700
05/02/2008,0000,6.54000,6.58000,6.27000,6.27000,505500
05/05/2008,0000,5.84000,5.84000,5.84000,5.84000,395200
05/06/2008,0000,5.44000,5.65000,5.44000,5.44000,792700
05/07/2008,0000,5.44000,5.82000,5.44000,5.82000,319500
05/08/2008,0000,5.80000,5.99000,5.73000,5.85000,319500
05/09/2008,0000,5.88000,6.18000,5.65000,5.85000,648700
05/12/2008,0000,5.85000,5.85000,5.55000,5.77000,137200
05/13/2008,0000,5.79000,5.80000,5.65000,5.71000,105000
05/14/2008,0000,5.71000,6.00000,5.66000,5.71000,123000
05/15/2008,0000,5.95000,5.95000,5.70000,5.83000,331500
05/16/2008,0000,5.80000,6.23000,5.74000,6.11000,1403200
05/19/2008,0000,6.11000,6.11000,5.98000,6.08000,387700
05/20/2008,0000,6.00000,6.07000,5.90000,5.98000,343500
05/21/2008,0000,5.98000,6.26000,5.98000,6.14000,562500
05/22/2008,0000,6.14000,6.14000,5.99000,6.01000,96700
05/23/2008,0000,5.87000,6.12000,5.80000,5.80000,153000
05/26/2008,0000,5.95000,5.95000,5.67000,5.67000,49500
05/27/2008,0000,5.68000,5.90000,5.68000,5.76000,95200
05/28/2008,0000,5.82000,6.10000,5.68000,6.10000,354000
05/29/2008,0000,6.16000,6.52000,6.05000,6.05000,2666200
05/30/2008,0000,5.99000,5.99000,5.80000,5.90000,138000
06/02/2008,0000,5.49000,5.49000,5.49000,5.49000,62200
06/03/2008,0000,5.11000,5.11000,5.11000,5.11000,103500
06/04/2008,0000,4.76000,4.76000,4.76000,4.76000,180700
06/05/2008,0000,4.43000,4.97000,4.43000,4.89000,1393500
06/06/2008,0000,4.80000,4.85000,4.67000,4.70000,415500
06/09/2008,0000,4.43000,4.52000,4.40000,4.40000,310500
06/10/2008,0000,4.41000,4.57000,4.33000,4.40000,209200
06/11/2008,0000,4.40000,4.49000,4.36000,4.36000,117700
06/12/2008,0000,4.31000,4.31000,4.06000,4.14000,232500
06/13/2008,0000,4.10000,4.21000,4.01000,4.18000,87700
06/16/2008,0000,4.00000,4.20000,4.00000,4.07000,87700
06/17/2008,0000,4.02000,4.02000,3.79000,3.79000,518200
06/18/2008,0000,3.61000,3.87000,3.58000,3.87000,350200
06/19/2008,0000,3.90000,3.90000,3.71000,3.85000,162700
06/20/2008,0000,3.90000,3.90000,3.76000,3.76000,108700
06/23/2008,0000,4.02000,4.02000,3.90000,4.02000,343500
06/24/2008,0000,4.30000,4.30000,4.30000,4.30000,367500
06/25/2008,0000,4.60000,4.60000,4.60000,4.60000,531700
06/26/2008,0000,4.92000,4.92000,4.92000,4.92000,380200
06/27/2008,0000,5.26000,5.26000,4.78000,5.26000,3633000
06/30/2008,0000,5.62000,5.62000,5.30000,5.62000,978700
07/01/2008,0000,6.01000,6.01000,5.23000,5.24000,2118700
07/02/2008,0000,4.88000,5.20000,4.88000,4.93000,628500
07/03/2008,0000,4.80000,5.27000,4.60000,5.27000,640500
07/04/2008,0000,5.30000,5.60000,5.30000,5.45000,470200
07/07/2008,0000,5.46000,5.70000,5.45000,5.55000,381700
07/08/2008,0000,5.75000,5.75000,5.17000,5.21000,435000
07/09/2008,0000,5.57000,5.57000,5.35000,5.35000,270700
07/10/2008,0000,5.10000,5.29000,4.98000,5.02000,281200
07/11/2008,0000,5.02000,5.07000,4.96000,4.98000,186700
07/14/2008,0000,4.64000,5.20000,4.64000,4.68000,285700
07/15/2008,0000,4.88000,4.88000,4.40000,4.40000,153700
07/16/2008,0000,4.40000,4.65000,4.25000,4.25000,266200
07/17/2008,0000,4.30000,4.50000,4.25000,4.50000,128200
07/18/2008,0000,4.52000,4.60000,4.19000,4.19000,147700
07/21/2008,0000,4.21000,4.34000,4.19000,4.26000,155200
07/22/2008,0000,4.21000,4.31000,4.21000,4.29000,97500
07/23/2008,0000,4.25000,4.59000,4.25000,4.59000,278200
07/24/2008,0000,4.56000,4.91000,4.47000,4.91000,270700
07/25/2008,0000,4.65000,4.89000,4.65000,4.70000,108000
07/29/2008,0000,4.50000,4.80000,4.50000,4.56000,270700
07/30/2008,0000,4.70000,4.80000,4.65000,4.65000,328500
07/31/2008,0000,4.67000,4.85000,4.66000,4.68000,158200
08/01/2008,0000,4.68000,4.80000,4.68000,4.75000,171000
08/04/2008,0000,4.90000,4.90000,4.43000,4.44000,104200
08/05/2008,0000,4.45000,4.45000,4.25000,4.35000,178500
08/06/2008,0000,4.40000,4.60000,4.40000,4.58000,69000
08/07/2008,0000,4.57000,4.74000,4.56000,4.60000,104200
08/08/2008,0000,4.60000,4.70000,4.56000,4.70000,108700
08/11/2008,0000,4.70000,4.70000,4.56000,4.70000,19500
08/12/2008,0000,4.57000,4.65000,4.57000,4.63000,90700
08/13/2008,0000,4.60000,4.68000,4.50000,4.61000,114000
08/14/2008,0000,4.61000,4.61000,4.50000,4.50000,175500
08/15/2008,0000,4.50000,4.50000,4.35000,4.35000,132000
08/18/2008,0000,4.05000,4.39000,4.05000,4.15000,386200
08/19/2008,0000,4.15000,4.15000,4.05000,4.05000,95200
08/20/2008,0000,4.05000,4.17000,4.05000,4.17000,78000
08/21/2008,0000,4.10000,4.16000,4.10000,4.15000,68200
08/22/2008,0000,4.00000,4.16000,4.00000,4.10000,102000
08/25/2008,0000,4.10000,4.17000,4.08000,4.10000,102000
08/26/2008,0000,4.10000,4.18000,4.06000,4.15000,92200
08/27/2008,0000,4.15000,4.26000,4.15000,4.16000,153000
08/28/2008,0000,4.11000,4.11000,4.01000,4.02000,267700
08/29/2008,0000,4.06000,4.13000,4.02000,4.05000,213000
09/01/2008,0000,4.05000,4.22000,4.05000,4.16000,241500
09/02/2008,0000,3.87000,4.16000,3.87000,4.03000,145500
09/03/2008,0000,4.00000,4.03000,3.75000,3.90000,318000
09/04/2008,0000,3.75000,3.99000,3.75000,3.80000,182200
09/05/2008,0000,3.58000,3.99000,3.54000,3.82000,337500
09/08/2008,0000,4.08000,4.08000,3.90000,4.08000,210700
09/09/2008,0000,4.23000,4.23000,3.88000,3.88000,151500
09/10/2008,0000,3.95000,4.01000,3.95000,4.01000,142500
09/11/2008,0000,4.28000,4.29000,4.23000,4.29000,640500
09/12/2008,0000,4.59000,4.59000,4.50000,4.59000,388500
09/15/2008,0000,4.91000,4.91000,4.60000,4.91000,1218700
09/16/2008,0000,4.91000,5.20000,4.57000,4.64000,868500
09/17/2008,0000,4.76000,4.85000,4.50000,4.50000,409500
09/18/2008,0000,4.19000,4.50000,4.19000,4.19000,380200
09/19/2008,0000,4.39000,4.48000,4.32000,4.47000,170200
09/22/2008,0000,4.47000,4.78000,4.47000,4.78000,267000
09/23/2008,0000,4.74000,5.11000,4.74000,5.11000,537700
09/24/2008,0000,5.20000,5.46000,5.11000,5.11000,987700
09/25/2008,0000,4.77000,5.23000,4.77000,5.10000,322500
09/26/2008,0000,5.40000,5.40000,5.10000,5.19000,332200
09/30/2008,0000,4.83000,5.00000,4.83000,5.00000,736500
10/01/2008,0000,5.00000,5.25000,5.00000,5.21000,315000
10/02/2008,0000,5.21000,5.35000,5.16000,5.16000,406500
10/03/2008,0000,5.16000,5.30000,5.16000,5.18000,348000
10/06/2008,0000,5.18000,5.25000,5.16000,5.16000,321000
10/07/2008,0000,5.10000,5.10000,4.90000,5.08000,97500
10/08/2008,0000,4.92000,5.00000,4.73000,4.85000,355500
10/09/2008,0000,4.85000,4.85000,4.57000,4.79000,302200
10/13/2008,0000,4.68000,4.68000,4.63000,4.63000,136500
10/14/2008,0000,4.78000,4.89000,4.72000,4.84000,69700
10/15/2008,0000,4.76000,4.76000,4.68000,4.68000,171700
10/16/2008,0000,4.52000,4.52000,4.52000,4.52000,33000
10/17/2008,0000,4.60000,4.60000,4.38000,4.40000,135000
10/20/2008,0000,4.40000,4.40000,4.26000,4.28000,87700
10/21/2008,0000,4.45000,4.50000,4.15000,4.30000,93700
10/22/2008,0000,4.21000,4.36000,4.21000,4.22000,36000
10/23/2008,0000,4.14000,4.22000,4.09000,4.10000,119200
10/24/2008,0000,4.00000,4.00000,3.96000,3.96000,187500
10/27/2008,0000,3.85000,3.85000,3.70000,3.70000,182200
10/28/2008,0000,3.55000,3.80000,3.45000,3.80000,229500
10/29/2008,0000,4.06000,4.06000,3.90000,4.04000,91500
10/30/2008,0000,4.05000,4.20000,4.04000,4.20000,156000
10/31/2008,0000,4.20000,4.40000,4.11000,4.20000,153700
11/03/2008,0000,4.20000,4.21000,3.97000,4.14000,192700
11/04/2008,0000,4.10000,4.12000,3.96000,3.98000,105000
11/05/2008,0000,3.98000,4.15000,3.98000,4.00000,105000
11/06/2008,0000,3.82000,3.89000,3.80000,3.89000,59200
11/07/2008,0000,3.77000,3.92000,3.77000,3.80000,171700
11/10/2008,0000,3.80000,3.80000,3.77000,3.77000,36700
11/11/2008,0000,3.60000,3.79000,3.60000,3.79000,30000
11/12/2008,0000,3.79000,3.80000,3.75000,3.76000,27700
11/13/2008,0000,3.60000,3.60000,3.50000,3.58000,109500
11/14/2008,0000,3.65000,3.68000,3.50000,3.53000,49500
11/17/2008,0000,3.50000,3.50000,3.29000,3.50000,129000
11/18/2008,0000,3.26000,3.27000,3.26000,3.26000,54700
11/19/2008,0000,3.04000,3.10000,3.04000,3.04000,112500
11/20/2008,0000,2.83000,2.83000,2.83000,2.83000,24700
11/21/2008,0000,2.64000,3.02000,2.64000,2.95000,629200
11/24/2008,0000,2.75000,2.95000,2.75000,2.75000,92200
11/25/2008,0000,2.75000,2.80000,2.65000,2.66000,90700
11/26/2008,0000,2.52000,2.66000,2.52000,2.54000,30700
11/27/2008,0000,2.54000,2.71000,2.54000,2.70000,78700
11/28/2008,0000,2.79000,2.84000,2.70000,2.80000,39700
12/01/2008,0000,2.80000,2.99000,2.80000,2.99000,69700
12/02/2008,0000,2.79000,2.90000,2.79000,2.80000,108700
12/03/2008,0000,2.65000,2.79000,2.65000,2.75000,54000
12/04/2008,0000,2.85000,2.85000,2.66000,2.70000,16500
12/05/2008,0000,2.52000,2.76000,2.52000,2.61000,84000
12/08/2008,0000,2.48000,2.70000,2.48000,2.70000,108000
12/09/2008,0000,2.75000,2.80000,2.70000,2.80000,25500
12/10/2008,0000,2.61000,2.90000,2.61000,2.89000,45000
12/11/2008,0000,2.89000,2.89000,2.69000,2.72000,54000
12/12/2008,0000,2.60000,2.70000,2.54000,2.55000,30000
12/15/2008,0000,2.58000,2.68000,2.57000,2.57000,93000
12/16/2008,0000,2.70000,2.74000,2.60000,2.70000,78000
12/17/2008,0000,2.60000,2.70000,2.59000,2.60000,156000
12/18/2008,0000,2.50000,2.64000,2.50000,2.51000,30000
12/19/2008,0000,2.51000,2.58000,2.40000,2.40000,101200
12/22/2008,0000,2.30000,2.44000,2.24000,2.26000,182200
12/23/2008,0000,2.25000,2.39000,2.22000,2.35000,12700
12/24/2008,0000,2.25000,2.30000,2.20000,2.28000,108000
12/25/2008,0000,2.25000,2.28000,2.20000,2.25000,30700
12/26/2008,0000,2.40000,2.40000,2.16000,2.30000,38200
12/29/2008,0000,2.19000,2.38000,2.19000,2.30000,12000
12/30/2008,0000,2.30000,2.46000,2.30000,2.46000,99700
12/31/2008,0000,2.63000,2.63000,2.50000,2.62000,169500
01/05/2009,0000,2.50000,2.67000,2.44000,2.50000,163500
01/06/2009,0000,2.35000,2.57000,2.35000,2.55000,134200
01/21/2009,0000,4.20000,4.20000,3.85000,3.85000,48700
02/02/2009,0000,3.61000,3.80000,3.59000,3.59000,38200
02/03/2009,0000,3.40000,3.56000,3.34000,3.34000,173200
02/04/2009,0000,3.52000,3.57000,3.21000,3.55000,149200
02/05/2009,0000,3.38000,3.38000,3.36000,3.36000,21700
02/06/2009,0000,3.36000,3.46000,3.36000,3.41000,67500
02/09/2009,0000,3.30000,3.41000,3.30000,3.34000,15000
02/10/2009,0000,3.30000,3.34000,3.11000,3.11000,168700
02/11/2009,0000,3.00000,3.11000,2.90000,2.91000,148500
02/12/2009,0000,2.90000,3.03000,2.85000,2.90000,108000
02/13/2009,0000,3.00000,3.10000,2.99000,3.09000,48700
02/16/2009,0000,3.10000,3.30000,3.10000,3.30000,111700
02/17/2009,0000,3.28000,3.50000,3.16000,3.48000,87700
02/18/2009,0000,3.47000,3.54000,3.47000,3.54000,23200
02/19/2009,0000,3.58000,3.58000,3.31000,3.32000,87000
02/20/2009,0000,3.12000,3.40000,3.12000,3.29000,7500
02/23/2009,0000,3.12000,3.25000,3.10000,3.11000,49500
02/24/2009,0000,3.05000,3.05000,2.98000,2.98000,28500
02/25/2009,0000,3.00000,3.05000,2.99000,2.99000,27000
02/26/2009,0000,2.93000,3.19000,2.91000,3.18000,136500
02/27/2009,0000,3.34000,3.34000,3.00000,3.15000,60000
03/02/2009,0000,3.10000,3.29000,3.00000,3.24000,137200
03/03/2009,0000,3.14000,3.20000,3.06000,3.20000,42000
03/04/2009,0000,3.20000,3.35000,3.15000,3.29000,63000
03/05/2009,0000,3.39000,3.45000,3.30000,3.30000,58500
03/06/2009,0000,3.24000,3.29000,3.19000,3.25000,36000
03/09/2009,0000,3.30000,3.47000,3.30000,3.47000,173200
03/10/2009,0000,3.60000,3.64000,3.36000,3.54000,283500
03/11/2009,0000,3.70000,3.70000,3.48000,3.54000,166500
03/12/2009,0000,3.65000,3.65000,3.48000,3.62000,54700
03/13/2009,0000,3.67000,3.69000,3.48000,3.60000,165000
03/16/2009,0000,3.60000,3.70000,3.49000,3.54000,126700
03/17/2009,0000,3.52000,3.56000,3.48000,3.56000,133500
03/18/2009,0000,3.60000,3.60000,3.50000,3.50000,82500
03/19/2009,0000,3.62000,3.62000,3.51000,3.54000,157500
03/20/2009,0000,3.54000,3.54000,3.47000,3.47000,48000
03/23/2009,0000,3.51000,3.54000,3.32000,3.50000,34500
03/24/2009,0000,3.51000,3.73000,3.51000,3.65000,171700
03/25/2009,0000,3.64000,3.64000,3.51000,3.59000,143200
03/26/2009,0000,3.59000,3.69000,3.52000,3.62000,195000
03/27/2009,0000,3.75000,3.87000,3.67000,3.87000,735700
03/30/2009,0000,3.84000,4.14000,3.80000,4.08000,513700
03/31/2009,0000,4.12000,4.12000,3.90000,3.98000,261700
04/01/2009,0000,4.00000,4.25000,3.98000,4.25000,189000
04/02/2009,0000,4.54000,4.54000,4.30000,4.30000,163500
04/03/2009,0000,4.32000,4.60000,4.32000,4.60000,300000
04/06/2009,0000,4.76000,4.92000,4.76000,4.92000,476200
04/07/2009,0000,4.90000,5.26000,4.90000,5.25000,217500
04/08/2009,0000,5.25000,5.42000,5.08000,5.40000,231700
04/09/2009,0000,5.60000,5.64000,5.20000,5.42000,211500
04/10/2009,0000,5.50000,5.50000,5.12000,5.12000,293200
04/13/2009,0000,5.35000,5.47000,5.35000,5.47000,184500
04/14/2009,0000,5.85000,5.85000,5.85000,5.85000,96700
04/15/2009,0000,6.25000,6.25000,6.02000,6.19000,826500
04/16/2009,0000,5.76000,6.30000,5.76000,6.10000,216000
04/17/2009,0000,6.10000,6.10000,5.68000,5.68000,358500
04/20/2009,0000,5.33000,5.35000,5.29000,5.29000,226500
04/21/2009,0000,5.00000,5.49000,5.00000,5.32000,186700
04/22/2009,0000,5.50000,5.50000,5.21000,5.44000,79500
04/23/2009,0000,5.44000,5.44000,5.25000,5.25000,68200
04/24/2009,0000,5.26000,5.61000,5.26000,5.50000,450700
04/27/2009,0000,5.50000,5.50000,5.12000,5.12000,309000
04/28/2009,0000,5.00000,5.01000,4.77000,4.78000,337500
04/29/2009,0000,4.58000,4.98000,4.58000,4.90000,101200
04/30/2009,0000,5.20000,5.24000,5.00000,5.20000,256500
05/04/2009,0000,5.40000,5.40000,4.86000,5.06000,434200
05/05/2009,0000,5.01000,5.20000,4.80000,4.82000,152200
05/06/2009,0000,4.82000,5.06000,4.82000,4.90000,236200
05/07/2009,0000,4.91000,4.91000,4.75000,4.86000,233200
05/08/2009,0000,4.93000,5.10000,4.85000,4.99000,351700
05/11/2009,0000,5.33000,5.33000,5.30000,5.33000,407200
05/12/2009,0000,5.69000,5.69000,5.37000,5.37000,651000
05/13/2009,0000,5.40000,5.73000,5.33000,5.42000,447700
05/14/2009,0000,5.34000,5.49000,5.34000,5.42000,168000
05/15/2009,0000,5.41000,5.56000,5.39000,5.44000,556500
05/18/2009,0000,5.41000,5.59000,5.41000,5.50000,396000
05/19/2009,0000,5.59000,5.59000,5.49000,5.53000,413200
05/20/2009,0000,5.50000,5.91000,5.30000,5.80000,697500
05/21/2009,0000,5.75000,6.20000,5.75000,6.20000,1134700
05/22/2009,0000,6.63000,6.63000,6.51000,6.63000,923200
05/25/2009,0000,7.09000,7.09000,7.09000,7.09000,663700
05/26/2009,0000,7.58000,7.58000,7.58000,7.58000,1171500
05/27/2009,0000,8.11000,8.11000,8.11000,8.11000,1825500
06/01/2009,0000,8.67000,8.67000,8.15000,8.67000,6039000
06/02/2009,0000,8.80000,8.80000,8.07000,8.07000,2139000
06/03/2009,0000,8.63000,8.63000,8.63000,8.63000,2952700
06/04/2009,0000,9.23000,9.23000,9.11000,9.23000,4047000
06/05/2009,0000,9.22000,9.22000,8.59000,8.72000,2325700
06/08/2009,0000,8.60000,8.60000,8.00000,8.00000,1321500
06/09/2009,0000,7.70000,7.70000,7.44000,7.44000,1117500
06/10/2009,0000,7.51000,7.70000,7.04000,7.50000,1002700
06/11/2009,0000,7.70000,7.70000,7.30000,7.51000,769500
06/12/2009,0000,7.50000,7.50000,7.25000,7.26000,514500
06/15/2009,0000,6.91000,7.12000,6.77000,6.80000,645000
06/16/2009,0000,6.33000,6.60000,6.33000,6.43000,729000
06/17/2009,0000,6.50000,6.88000,6.50000,6.88000,277500
06/18/2009,0000,7.00000,7.20000,6.89000,7.00000,547500
06/19/2009,0000,7.20000,7.29000,6.95000,7.10000,598500
06/22/2009,0000,7.10000,7.15000,6.90000,7.00000,408000
06/23/2009,0000,7.00000,7.01000,6.90000,6.90000,297700
06/24/2009,0000,6.75000,7.25000,6.75000,7.01000,332200
06/25/2009,0000,7.02000,7.05000,6.75000,6.83000,237700
06/26/2009,0000,6.82000,6.83000,6.52000,6.81000,285700
06/29/2009,0000,6.60000,6.84000,6.60000,6.72000,146200
06/30/2009,0000,6.66000,6.83000,6.66000,6.77000,172500
07/01/2009,0000,6.77000,6.95000,6.77000,6.90000,144000
07/02/2009,0000,7.00000,7.25000,7.00000,7.05000,147700
07/03/2009,0000,7.10000,7.10000,6.80000,6.99000,221200
07/06/2009,0000,7.00000,7.15000,6.83000,7.00000,310500
07/07/2009,0000,7.05000,7.49000,7.00000,7.49000,439500
07/08/2009,0000,7.44000,7.98000,7.44000,7.76000,385500
07/09/2009,0000,8.30000,8.30000,7.91000,8.30000,975700
07/10/2009,0000,8.24000,8.32000,7.82000,7.82000,586500
07/13/2009,0000,7.80000,7.80000,7.28000,7.47000,546700
07/14/2009,0000,7.60000,7.99000,7.32000,7.99000,718500
07/15/2009,0000,7.99000,8.10000,7.81000,7.93000,543700
07/16/2009,0000,8.10000,8.10000,7.80000,7.83000,434200
07/17/2009,0000,7.98000,8.10000,7.73000,8.02000,762700
07/20/2009,0000,7.90000,8.02000,7.85000,7.95000,559500
07/21/2009,0000,7.98000,8.15000,7.91000,7.95000,405700
07/22/2009,0000,7.95000,8.00000,7.86000,7.86000,404200
07/23/2009,0000,8.00000,8.18000,7.90000,8.00000,483700
07/24/2009,0000,8.05000,8.10000,7.80000,7.85000,721500
07/27/2009,0000,8.00000,8.03000,7.85000,7.99000,807700
07/28/2009,0000,8.00000,8.54000,8.00000,8.54000,1998700
07/29/2009,0000,8.64000,8.65000,8.32000,8.38000,1437700
07/30/2009,0000,8.50000,8.50000,8.27000,8.37000,381000
07/31/2009,0000,8.38000,8.46000,8.12000,8.36000,502500
08/03/2009,0000,8.37000,8.91000,8.37000,8.85000,618000
08/04/2009,0000,9.00000,9.00000,8.61000,8.65000,659200
08/05/2009,0000,8.65000,8.90000,8.50000,8.65000,492000
08/06/2009,0000,8.50000,8.65000,8.50000,8.65000,253500
08/10/2009,0000,8.65000,9.20000,8.65000,9.10000,594700
08/11/2009,0000,9.30000,9.73000,9.30000,9.73000,2054200
08/12/2009,0000,9.69000,10.40000,9.55000,10.40000,2370000
08/13/2009,0000,10.90000,11.10000,10.60000,11.10000,2809500
08/14/2009,0000,11.20000,11.45000,10.95000,11.35000,1681500
08/17/2009,0000,11.20000,12.10000,11.20000,11.80000,2050500
08/18/2009,0000,11.50000,12.00000,11.05000,11.20000,1498500
08/19/2009,0000,11.60000,11.70000,11.20000,11.30000,853500
08/20/2009,0000,11.30000,11.30000,10.60000,11.00000,847500
08/21/2009,0000,11.10000,11.75000,11.10000,11.50000,1291500
08/24/2009,0000,12.00000,12.30000,11.85000,12.30000,1292200
08/25/2009,0000,12.40000,12.45000,11.90000,12.00000,805500
08/26/2009,0000,12.00000,12.00000,11.20000,11.55000,1108500
08/27/2009,0000,11.50000,11.50000,10.85000,11.00000,1311000
08/28/2009,0000,10.90000,10.95000,10.60000,10.80000,1063500
08/31/2009,0000,11.55000,11.55000,11.55000,11.55000,334500
09/01/2009,0000,12.35000,12.35000,12.35000,12.35000,461200
09/02/2009,0000,13.20000,13.20000,12.70000,13.20000,2987200
09/03/2009,0000,13.80000,13.80000,13.00000,13.30000,1217200
09/04/2009,0000,13.20000,13.70000,13.10000,13.40000,1080700
09/07/2009,0000,14.00000,14.30000,13.80000,14.30000,995200
09/08/2009,0000,14.95000,15.30000,14.90000,15.30000,2443500
09/09/2009,0000,15.30000,16.35000,15.00000,16.20000,2452500
09/10/2009,0000,17.00000,17.00000,15.25000,15.55000,1727200
09/11/2009,0000,15.75000,16.50000,15.75000,16.25000,1524700
09/14/2009,0000,16.10000,16.20000,15.65000,15.95000,1062700
09/15/2009,0000,16.00000,16.60000,16.00000,16.35000,1132500
09/16/2009,0000,16.30000,17.45000,15.90000,17.45000,1760200
09/17/2009,0000,17.45000,18.00000,17.10000,17.50000,887200
09/18/2009,0000,17.35000,17.70000,17.20000,17.50000,767200
09/21/2009,0000,17.70000,18.70000,17.70000,18.70000,1757200
09/22/2009,0000,19.00000,20.00000,18.90000,19.90000,1647700
09/23/2009,0000,19.00000,19.80000,18.55000,18.55000,1971000
09/24/2009,0000,18.40000,19.40000,17.40000,19.40000,2865000
10/14/2009,0000,27.65000,27.65000,27.65000,27.65000,1379000
10/15/2009,0000,29.50000,29.55000,28.00000,28.80000,2063000
10/16/2009,0000,28.65000,28.65000,27.20000,27.20000,680000
10/19/2009,0000,26.30000,27.00000,25.30000,26.30000,1089000
10/20/2009,0000,25.95000,26.50000,24.70000,25.20000,962000
10/21/2009,0000,25.00000,25.50000,24.35000,24.70000,670000
10/22/2009,0000,24.50000,25.70000,24.45000,25.65000,631000
10/23/2009,0000,25.80000,25.95000,25.20000,25.20000,491000
10/26/2009,0000,24.00000,25.10000,23.50000,23.50000,726000
10/27/2009,0000,23.50000,23.50000,22.10000,22.40000,888000
10/28/2009,0000,23.00000,23.95000,22.10000,23.95000,618000
10/29/2009,0000,23.30000,23.60000,22.30000,23.00000,681000
10/30/2009,0000,24.60000,24.60000,24.60000,24.60000,334000
11/02/2009,0000,26.30000,26.30000,26.30000,26.30000,517000
11/03/2009,0000,27.70000,27.70000,25.80000,26.30000,1600000
11/04/2009,0000,26.30000,27.20000,26.10000,26.80000,999000
11/05/2009,0000,26.60000,26.60000,25.70000,26.00000,567000
11/06/2009,0000,26.00000,26.10000,25.10000,25.15000,449000
11/09/2009,0000,25.30000,25.50000,24.30000,24.35000,342000
11/10/2009,0000,24.60000,25.50000,24.50000,24.65000,392000
11/11/2009,0000,24.85000,25.40000,24.20000,24.30000,406000
11/12/2009,0000,24.60000,24.85000,24.30000,24.30000,266000
11/13/2009,0000,25.00000,25.80000,24.10000,25.40000,513000
11/16/2009,0000,25.95000,26.85000,25.60000,26.85000,1012000
11/17/2009,0000,27.30000,27.40000,25.85000,25.85000,857000
11/18/2009,0000,25.85000,26.30000,25.45000,25.60000,597000
11/19/2009,0000,25.60000,26.55000,25.60000,26.00000,534000
11/20/2009,0000,26.10000,26.60000,25.75000,26.05000,451000
11/23/2009,0000,26.45000,26.45000,25.65000,25.90000,427000
11/24/2009,0000,26.00000,26.25000,25.75000,26.15000,447000
11/25/2009,0000,26.15000,26.40000,25.80000,26.10000,382000
11/26/2009,0000,26.00000,27.50000,25.80000,27.00000,1006000
11/27/2009,0000,26.60000,26.70000,26.20000,26.20000,729000
11/30/2009,0000,26.50000,27.10000,26.50000,26.80000,620000
12/01/2009,0000,27.20000,27.20000,26.80000,26.80000,736000
12/02/2009,0000,27.00000,28.00000,27.00000,27.30000,1543000
12/03/2009,0000,27.50000,29.20000,27.40000,29.20000,3469000
12/04/2009,0000,29.40000,30.90000,29.25000,29.60000,3629000
12/07/2009,0000,29.90000,30.00000,28.85000,29.20000,1787000
12/08/2009,0000,29.30000,29.85000,28.50000,28.60000,1115000
12/09/2009,0000,28.50000,29.25000,28.40000,28.90000,635000
12/11/2009,0000,28.45000,29.80000,28.45000,29.40000,1791000
12/14/2009,0000,30.50000,31.45000,30.15000,31.45000,3971000
12/15/2009,0000,32.00000,33.65000,32.00000,33.65000,1780000
12/16/2009,0000,35.20000,35.20000,32.55000,33.00000,2591000
12/17/2009,0000,33.90000,33.90000,32.00000,32.00000,1174000
12/18/2009,0000,31.30000,34.20000,31.30000,34.20000,1844000
12/21/2009,0000,35.90000,35.90000,34.40000,34.40000,1356000
12/22/2009,0000,34.50000,36.80000,34.00000,36.80000,3124000
12/23/2009,0000,37.20000,39.35000,37.20000,39.35000,3553000
12/25/2009,0000,38.70000,39.10000,37.20000,37.80000,2735000
12/25/2009,0000,38.70000,39.10000,37.20000,37.80000,2735000
12/28/2009,0000,37.80000,38.50000,36.60000,36.60000,1409000
12/29/2009,1230,36.60000,38.75000,36.60000,38.55000,1788805
