DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.63000,8.67000,8.58000,8.61000,591800
04/03/2007,0000,8.61000,8.72000,8.60000,8.72000,1036500
04/04/2007,0000,8.79000,8.92000,8.79000,8.91000,2547700
04/09/2007,0000,8.98000,9.11000,8.97000,9.09000,3017900
04/10/2007,0000,9.12000,9.12000,8.92000,9.07000,1702500
04/11/2007,0000,9.07000,9.13000,8.96000,9.05000,1224600
04/12/2007,0000,8.98000,9.07000,8.96000,9.06000,1227900
04/13/2007,0000,9.06000,9.08000,8.89000,8.89000,1901600
04/16/2007,0000,8.93000,8.98000,8.83000,8.83000,1947000
04/17/2007,0000,8.88000,9.05000,8.80000,8.80000,2376200
04/18/2007,0000,8.80000,8.91000,8.80000,8.83000,618400
04/19/2007,0000,8.83000,8.84000,8.72000,8.74000,962400
04/20/2007,0000,8.79000,8.79000,8.73000,8.74000,744500
04/23/2007,0000,8.79000,8.87000,8.75000,8.77000,931400
04/24/2007,0000,8.77000,8.82000,8.71000,8.73000,1094100
04/25/2007,0000,8.74000,8.74000,8.66000,8.66000,788700
04/26/2007,0000,8.69000,8.75000,8.66000,8.69000,1079700
04/27/2007,0000,8.69000,8.69000,8.57000,8.62000,1093000
04/30/2007,0000,8.59000,8.59000,8.35000,8.35000,1532100
05/02/2007,0000,8.35000,8.43000,8.30000,8.30000,1161500
05/03/2007,0000,8.45000,8.45000,8.21000,8.32000,1214600
05/04/2007,0000,8.32000,8.59000,8.32000,8.59000,1927100
05/07/2007,0000,8.64000,8.65000,8.55000,8.55000,1216900
05/08/2007,0000,8.56000,8.59000,8.50000,8.50000,901600
05/09/2007,0000,8.51000,8.52000,8.46000,8.50000,745600
05/10/2007,0000,8.54000,8.58000,8.47000,8.48000,737800
05/11/2007,0000,8.40000,8.48000,8.36000,8.38000,659300
05/14/2007,0000,8.41000,8.41000,8.31000,8.34000,366100
05/15/2007,0000,8.34000,8.40000,8.30000,8.30000,556400
05/16/2007,0000,8.30000,8.32000,8.28000,8.29000,328500
05/17/2007,0000,8.30000,8.37000,8.28000,8.30000,1167100
05/18/2007,0000,8.30000,8.30000,8.16000,8.21000,943600
05/21/2007,0000,8.23000,8.33000,8.23000,8.30000,1132800
05/22/2007,0000,8.30000,8.42000,8.30000,8.38000,958000
05/23/2007,0000,8.41000,8.57000,8.39000,8.53000,2582000
05/24/2007,0000,8.58000,8.58000,8.48000,8.49000,786500
05/25/2007,0000,8.44000,8.48000,8.42000,8.43000,514400
05/28/2007,0000,8.44000,8.44000,8.40000,8.40000,567500
05/29/2007,0000,8.40000,8.43000,8.33000,8.34000,667000
05/30/2007,0000,8.35000,8.35000,8.25000,8.25000,680300
05/31/2007,0000,8.30000,8.37000,8.30000,8.32000,795400
06/01/2007,0000,8.36000,8.50000,8.36000,8.50000,1492300
06/04/2007,0000,8.63000,8.79000,8.61000,8.74000,3477000
06/05/2007,0000,8.79000,8.82000,8.74000,8.79000,2678300
06/06/2007,0000,8.83000,9.17000,8.83000,9.06000,7358900
06/07/2007,0000,9.03000,9.06000,8.89000,9.06000,2480200
06/08/2007,0000,8.98000,9.12000,8.94000,9.12000,3308800
06/11/2007,0000,9.23000,9.27000,9.17000,9.22000,3358600
06/12/2007,0000,9.26000,9.26000,9.07000,9.17000,2682700
06/13/2007,0000,9.12000,9.15000,9.03000,9.04000,2022200
06/14/2007,0000,9.16000,9.25000,9.07000,9.23000,4210500
06/15/2007,0000,9.36000,9.80000,9.35000,9.60000,12656900
06/20/2007,0000,10.04000,10.14000,9.90000,10.09000,12779700
06/21/2007,0000,9.94000,10.04000,9.65000,9.90000,6769300
06/22/2007,0000,9.94000,10.18000,9.80000,10.04000,8831400
06/25/2007,0000,10.72000,10.72000,10.72000,10.72000,7582400
06/26/2007,0000,11.44000,11.44000,10.91000,11.10000,28233300
06/27/2007,0000,11.01000,11.10000,10.81000,11.01000,6115500
06/28/2007,0000,11.05000,11.15000,10.91000,10.96000,6315700
06/29/2007,0000,10.96000,11.10000,10.72000,10.81000,5968300
07/02/2007,0000,10.91000,11.30000,10.91000,11.20000,7086800
07/03/2007,0000,11.39000,11.54000,11.15000,11.39000,9541600
07/04/2007,0000,11.54000,11.78000,11.39000,11.44000,12435600
07/05/2007,0000,11.63000,11.73000,11.54000,11.58000,8488400
07/06/2007,0000,11.78000,12.31000,11.78000,12.31000,22050300
07/09/2007,0000,12.89000,13.13000,12.65000,13.13000,27994400
07/10/2007,0000,14.05000,14.05000,13.56000,14.05000,38265100
07/11/2007,0000,13.32000,14.29000,13.27000,13.90000,37992900
07/12/2007,0000,14.24000,14.87000,14.00000,14.87000,25297300
07/13/2007,0000,15.59000,15.59000,14.77000,14.82000,33930700
07/16/2007,0000,15.35000,15.83000,15.16000,15.83000,23830300
07/17/2007,0000,16.12000,16.89000,15.83000,16.89000,46277900
07/18/2007,0000,17.47000,18.05000,17.38000,18.05000,37073600
07/19/2007,0000,19.02000,19.31000,16.80000,16.99000,77272496
07/20/2007,0000,17.18000,18.15000,16.12000,18.15000,52046000
07/23/2007,0000,18.83000,19.31000,18.15000,19.31000,42943500
07/24/2007,0000,19.31000,19.69000,18.34000,18.73000,32949400
07/25/2007,0000,18.44000,19.98000,18.39000,19.74000,38515100
07/26/2007,0000,20.08000,20.47000,18.39000,18.44000,36821400
07/27/2007,0000,17.28000,19.31000,17.28000,18.25000,42775400
07/30/2007,0000,18.63000,18.83000,17.96000,18.20000,20915300
07/31/2007,0000,18.63000,18.97000,18.34000,18.34000,18146300
08/01/2007,0000,18.34000,18.54000,17.09000,17.09000,19077800
08/02/2007,0000,17.67000,17.67000,15.93000,15.93000,28736700
08/03/2007,0000,16.85000,17.04000,16.80000,17.04000,7568000
08/06/2007,0000,17.04000,18.20000,17.04000,18.20000,35606700
08/07/2007,0000,18.73000,18.73000,16.94000,16.94000,23688700
08/08/2007,0000,16.94000,17.57000,16.12000,17.18000,20033600
08/09/2007,0000,17.38000,17.76000,17.09000,17.18000,12685700
08/10/2007,0000,16.12000,16.70000,16.12000,16.36000,13371600
08/14/2007,0000,15.35000,16.32000,14.58000,15.64000,15396100
08/15/2007,0000,15.16000,15.45000,14.63000,14.67000,8979600
08/16/2007,0000,14.00000,14.48000,13.66000,13.66000,13747700
08/17/2007,0000,13.52000,14.05000,12.74000,13.03000,12100400
08/20/2007,0000,13.90000,13.90000,13.61000,13.90000,5507000
08/21/2007,0000,14.29000,14.63000,13.90000,14.00000,11031800
08/22/2007,0000,14.09000,14.29000,13.66000,14.19000,4574400
08/23/2007,0000,14.77000,15.16000,14.67000,15.16000,8698600
08/24/2007,0000,14.96000,15.06000,14.67000,14.82000,10140100
08/27/2007,0000,15.35000,15.35000,14.63000,14.63000,7514900
08/28/2007,0000,14.53000,14.63000,14.09000,14.14000,4135200
08/29/2007,0000,13.52000,13.95000,13.32000,13.95000,4238100
08/30/2007,0000,14.34000,14.67000,14.24000,14.38000,5913000
08/31/2007,0000,14.53000,15.35000,14.38000,15.35000,12504200
09/03/2007,0000,15.64000,16.07000,15.35000,15.74000,12624800
09/04/2007,0000,16.03000,16.03000,15.11000,15.20000,9960900
09/05/2007,0000,15.50000,15.50000,15.10000,15.10000,9617200
09/06/2007,0000,15.00000,15.25000,14.60000,15.20000,4141600
09/07/2007,0000,15.40000,15.60000,15.15000,15.20000,4701200
09/10/2007,0000,14.55000,15.20000,14.55000,15.00000,4380800
09/11/2007,0000,14.90000,15.85000,14.90000,15.60000,8675200
09/12/2007,0000,16.20000,16.20000,15.45000,15.50000,6186800
09/13/2007,0000,15.55000,15.75000,15.10000,15.10000,3438900
09/14/2007,0000,15.25000,15.55000,15.15000,15.45000,3302200
09/17/2007,0000,15.65000,15.65000,15.20000,15.30000,5468100
09/19/2007,0000,15.90000,15.90000,15.30000,15.35000,6152600
09/20/2007,0000,15.55000,16.20000,15.50000,15.60000,12168600
09/21/2007,0000,15.60000,15.85000,15.45000,15.85000,5031200
09/26/2007,0000,16.05000,16.95000,15.90000,16.95000,17025800
09/27/2007,0000,17.05000,17.60000,16.85000,17.25000,17459400
09/28/2007,0000,17.45000,17.75000,17.05000,17.25000,9667400
10/01/2007,0000,17.80000,18.60000,17.75000,18.20000,18607500
10/02/2007,0000,18.60000,19.45000,18.40000,18.50000,39169500
10/03/2007,0000,18.70000,19.15000,18.40000,18.75000,19907300
10/04/2007,0000,18.75000,18.80000,18.40000,18.40000,8795900
10/05/2007,0000,18.60000,18.80000,18.15000,18.40000,7747100
10/08/2007,0000,18.60000,18.95000,18.30000,18.40000,12275400
10/09/2007,0000,18.40000,18.45000,17.60000,18.05000,7173600
10/11/2007,0000,18.05000,18.30000,17.80000,17.90000,5811900
10/12/2007,0000,17.70000,17.80000,16.85000,16.85000,10452400
10/15/2007,0000,17.00000,17.00000,16.30000,16.40000,7598700
10/16/2007,0000,16.05000,17.30000,16.00000,17.20000,6997400
10/17/2007,0000,17.05000,17.30000,16.85000,16.90000,3288300
10/18/2007,0000,17.30000,17.60000,17.00000,17.50000,5817300
10/19/2007,0000,17.40000,17.50000,17.00000,17.05000,3021300
10/22/2007,0000,16.00000,16.35000,16.00000,16.15000,6254100
10/23/2007,0000,16.30000,16.55000,16.30000,16.45000,3147300
10/24/2007,0000,16.70000,16.90000,16.05000,16.10000,4714100
10/25/2007,0000,16.40000,16.50000,16.15000,16.35000,3404700
10/26/2007,0000,16.55000,16.60000,16.30000,16.30000,2552400
10/29/2007,0000,16.70000,17.40000,16.60000,17.40000,13675500
10/30/2007,0000,17.40000,17.45000,16.95000,17.05000,6306400
10/31/2007,0000,16.95000,17.35000,16.85000,17.20000,4420400
11/01/2007,0000,17.60000,17.85000,17.00000,17.20000,11740300
11/02/2007,0000,16.90000,17.00000,16.20000,16.45000,7011300
11/05/2007,0000,16.45000,16.70000,16.10000,16.65000,4510100
11/06/2007,0000,16.65000,16.85000,16.45000,16.50000,3017000
11/07/2007,0000,16.70000,17.35000,16.70000,16.70000,6773100
11/08/2007,0000,16.20000,16.30000,15.55000,15.55000,9542400
11/09/2007,0000,15.30000,15.70000,14.80000,15.20000,7853900
11/12/2007,0000,14.40000,14.85000,14.40000,14.55000,3991000
11/13/2007,0000,14.60000,14.95000,14.50000,14.90000,3570200
11/14/2007,0000,15.80000,15.80000,15.40000,15.50000,3858600
11/15/2007,0000,15.50000,15.50000,15.10000,15.15000,1908400
11/16/2007,0000,14.70000,14.95000,14.60000,14.90000,1875300
11/19/2007,0000,15.10000,15.20000,14.80000,14.90000,2040900
11/20/2007,0000,14.00000,14.75000,14.00000,14.75000,3764600
11/21/2007,0000,14.70000,14.90000,14.30000,14.30000,3349200
11/22/2007,0000,14.00000,14.50000,14.00000,14.20000,3674900
11/23/2007,0000,14.20000,14.40000,13.65000,13.70000,3746500
11/26/2007,0000,14.00000,14.05000,13.70000,13.70000,2652800
11/27/2007,0000,13.30000,13.30000,12.75000,12.95000,6383300
11/28/2007,0000,13.15000,13.30000,12.80000,12.80000,3120600
11/29/2007,0000,13.30000,13.50000,13.10000,13.15000,4013500
11/30/2007,0000,13.20000,14.00000,13.20000,13.90000,4595500
12/03/2007,0000,14.20000,14.20000,13.60000,13.60000,2872800
12/04/2007,0000,13.60000,13.70000,13.40000,13.60000,2698800
12/05/2007,0000,13.50000,13.90000,13.50000,13.80000,2252300
12/06/2007,0000,14.20000,14.25000,13.70000,13.70000,4093600
12/07/2007,0000,13.90000,14.05000,13.65000,13.65000,3237000
12/10/2007,0000,13.30000,13.45000,13.10000,13.10000,3524300
12/11/2007,0000,13.20000,13.30000,13.10000,13.20000,1695900
12/12/2007,0000,12.90000,13.00000,12.80000,12.90000,1650000
12/13/2007,0000,12.90000,13.05000,12.10000,12.25000,2932600
12/14/2007,0000,11.90000,12.25000,11.40000,11.60000,5097500
12/17/2007,0000,11.45000,11.45000,10.80000,10.80000,4710800
12/18/2007,0000,10.05000,10.70000,10.05000,10.15000,10035800
12/19/2007,0000,10.40000,10.65000,10.25000,10.40000,5664600
12/20/2007,0000,10.50000,10.60000,9.70000,9.80000,3352400
12/21/2007,0000,9.80000,10.00000,9.50000,9.80000,6068300
12/24/2007,0000,10.00000,10.45000,10.00000,10.45000,5131600
12/25/2007,0000,10.80000,11.10000,10.55000,11.10000,6535000
12/26/2007,0000,11.00000,11.20000,10.65000,11.20000,3844700
12/27/2007,0000,11.10000,11.95000,11.10000,11.95000,7526100
12/28/2007,0000,11.85000,12.70000,11.60000,12.60000,11233100
12/31/2007,0000,12.90000,13.00000,12.45000,12.70000,4043400
01/02/2008,0000,12.60000,12.95000,11.90000,12.10000,5748900
01/03/2008,0000,11.50000,11.95000,11.40000,11.70000,4519700
01/04/2008,0000,11.55000,12.30000,11.55000,12.30000,4509000
01/07/2008,0000,11.60000,12.00000,11.60000,11.60000,3540300
01/08/2008,0000,11.70000,12.10000,11.70000,11.95000,2168000
01/09/2008,0000,11.70000,12.20000,11.65000,12.20000,3169700
01/10/2008,0000,12.45000,12.50000,11.90000,12.05000,3064000
01/11/2008,0000,12.20000,12.30000,11.95000,11.95000,2002400
01/14/2008,0000,12.60000,12.75000,12.30000,12.75000,8690200
01/15/2008,0000,13.25000,13.60000,13.25000,13.60000,6040500
01/16/2008,0000,13.90000,14.55000,13.80000,13.95000,21231600
01/17/2008,0000,14.40000,14.40000,13.20000,14.00000,12372600
01/18/2008,0000,13.45000,14.70000,13.25000,14.70000,14100600
01/21/2008,0000,14.90000,15.40000,14.80000,15.05000,15135500
01/22/2008,0000,14.00000,14.25000,14.00000,14.00000,5798100
01/23/2008,0000,14.20000,14.20000,13.05000,13.05000,11207400
01/24/2008,0000,13.50000,13.80000,12.60000,12.80000,9386500
01/25/2008,0000,13.30000,13.30000,12.90000,13.20000,5381500
01/28/2008,0000,13.00000,13.10000,12.30000,12.30000,4030500
01/29/2008,0000,12.50000,12.60000,12.00000,12.50000,3677000
01/30/2008,0000,12.50000,12.65000,12.30000,12.40000,2018400
01/31/2008,0000,12.20000,12.50000,11.90000,12.10000,4015600
02/01/2008,0000,12.45000,12.90000,12.30000,12.90000,4407500
02/12/2008,0000,12.70000,12.80000,12.30000,12.50000,2097500
02/13/2008,0000,12.80000,12.85000,12.30000,12.30000,1761100
02/14/2008,0000,12.60000,13.15000,12.60000,13.15000,3580900
02/15/2008,0000,12.70000,13.00000,12.70000,12.90000,2441400
02/18/2008,0000,12.90000,13.20000,12.75000,12.80000,2750000
02/19/2008,0000,13.00000,13.65000,12.95000,13.65000,9529600
02/20/2008,0000,13.30000,13.55000,12.85000,13.00000,6752800
02/21/2008,0000,13.30000,13.80000,13.20000,13.75000,8037600
02/22/2008,0000,13.45000,13.80000,13.35000,13.80000,4303900
02/25/2008,0000,14.40000,14.75000,14.20000,14.75000,13225900
02/26/2008,0000,15.20000,15.20000,14.45000,14.60000,14504300
02/27/2008,0000,14.90000,14.95000,14.65000,14.70000,7192900
02/29/2008,0000,14.50000,15.00000,14.50000,15.00000,6246600
03/03/2008,0000,14.55000,15.00000,14.50000,15.00000,6142000
03/04/2008,0000,15.00000,15.65000,15.00000,15.45000,11457300
03/05/2008,0000,15.50000,16.00000,15.45000,15.60000,12054300
03/06/2008,0000,15.80000,16.65000,15.80000,16.25000,23787300
03/07/2008,0000,16.05000,16.45000,15.85000,15.85000,10174700
03/10/2008,0000,15.55000,15.75000,14.75000,14.80000,9866000
03/11/2008,0000,14.30000,15.10000,14.20000,15.10000,6589400
03/12/2008,0000,15.80000,15.80000,15.10000,15.10000,7192900
03/13/2008,0000,14.90000,15.30000,14.50000,14.55000,4478000
03/14/2008,0000,14.85000,14.90000,14.40000,14.65000,5003500
03/17/2008,0000,14.40000,14.50000,14.10000,14.30000,3343800
03/18/2008,0000,14.30000,14.65000,14.20000,14.60000,2834400
03/19/2008,0000,15.00000,15.10000,14.65000,14.70000,4215300
03/20/2008,0000,14.60000,15.35000,14.55000,15.35000,6765700
03/21/2008,0000,15.80000,16.00000,15.50000,15.80000,15487900
03/24/2008,0000,16.90000,16.90000,16.90000,16.90000,7543200
03/25/2008,0000,17.90000,17.90000,16.85000,16.90000,34942400
03/26/2008,0000,16.90000,17.90000,16.90000,17.55000,25372200
03/27/2008,0000,17.60000,17.75000,17.20000,17.40000,13840000
03/28/2008,0000,17.55000,18.00000,17.40000,18.00000,15432400
03/31/2008,0000,18.40000,18.80000,18.00000,18.00000,21278600
04/01/2008,0000,18.30000,18.45000,16.75000,17.10000,13523900
04/02/2008,0000,17.50000,17.75000,17.45000,17.55000,7969300
04/03/2008,0000,16.65000,17.45000,16.65000,17.20000,7276200
04/07/2008,0000,17.40000,18.30000,17.30000,18.20000,12412100
04/08/2008,0000,17.90000,17.95000,17.60000,17.60000,8319600
04/09/2008,0000,17.50000,17.90000,17.40000,17.65000,6689800
04/10/2008,0000,17.50000,17.95000,17.50000,17.95000,6703700
04/11/2008,0000,18.20000,18.70000,18.15000,18.55000,21195200
04/14/2008,0000,18.50000,18.95000,18.20000,18.50000,16858100
04/15/2008,0000,18.60000,18.70000,18.00000,18.05000,9271200
04/16/2008,0000,18.15000,18.60000,18.15000,18.50000,10804800
04/17/2008,0000,18.80000,18.80000,18.10000,18.15000,13475800
04/18/2008,0000,18.20000,18.45000,18.10000,18.20000,6398300
04/21/2008,0000,18.60000,18.60000,17.80000,18.15000,8684800
04/22/2008,0000,18.35000,18.50000,18.10000,18.10000,6416400
04/23/2008,0000,18.00000,18.20000,17.80000,17.85000,5997800
04/24/2008,0000,17.85000,18.25000,17.80000,17.85000,5530000
04/25/2008,0000,18.20000,18.20000,17.50000,17.50000,6983500
04/28/2008,0000,17.60000,17.80000,17.50000,17.65000,4215300
04/29/2008,0000,17.70000,17.80000,16.80000,16.95000,6587300
04/30/2008,0000,16.70000,17.00000,16.60000,16.65000,4525000
05/02/2008,0000,16.80000,16.95000,16.70000,16.75000,4828300
05/05/2008,0000,16.75000,16.75000,15.90000,15.90000,5539600
05/06/2008,0000,15.90000,16.25000,15.65000,16.25000,3737900
05/07/2008,0000,16.50000,16.75000,16.40000,16.50000,4148000
05/08/2008,0000,16.20000,16.40000,15.95000,16.25000,3067200
05/09/2008,0000,16.30000,16.40000,16.00000,16.00000,2703000
05/12/2008,0000,15.70000,15.90000,15.60000,15.70000,2772400
05/13/2008,0000,15.70000,16.55000,15.70000,16.55000,3875700
05/14/2008,0000,16.75000,16.75000,16.40000,16.55000,3405800
05/15/2008,0000,16.75000,17.10000,16.70000,17.10000,8191400
05/16/2008,0000,17.40000,17.40000,17.10000,17.15000,5014200
05/19/2008,0000,17.35000,17.35000,17.00000,17.35000,4015600
05/20/2008,0000,17.50000,17.50000,16.50000,16.60000,5768200
05/21/2008,0000,16.60000,16.80000,16.25000,16.35000,3520000
05/22/2008,0000,15.80000,16.30000,15.80000,16.30000,4048700
05/23/2008,0000,16.40000,16.45000,15.85000,15.85000,2276900
05/26/2008,0000,15.70000,15.85000,15.30000,15.30000,4121300
05/27/2008,0000,15.50000,15.70000,15.35000,15.70000,2640000
05/28/2008,0000,15.80000,15.80000,15.05000,15.05000,2009900
05/29/2008,0000,15.25000,15.45000,15.00000,15.15000,2799100
05/30/2008,0000,15.30000,15.35000,14.70000,15.15000,4086100
06/02/2008,0000,15.15000,15.25000,14.80000,14.90000,2135900
06/03/2008,0000,14.85000,14.95000,14.50000,14.50000,2673100
06/04/2008,0000,14.80000,15.00000,14.60000,15.00000,4043400
06/05/2008,0000,14.90000,15.40000,14.70000,15.35000,2679500
06/06/2008,0000,15.50000,15.60000,15.20000,15.25000,2471300
06/09/2008,0000,14.70000,14.70000,14.55000,14.55000,3590500
06/10/2008,0000,14.50000,14.65000,14.00000,14.00000,2391200
06/11/2008,0000,13.80000,14.00000,13.20000,13.40000,4401100
06/12/2008,0000,13.00000,13.00000,12.50000,12.50000,6901300
06/13/2008,0000,12.80000,12.80000,12.10000,12.50000,4495100
06/16/2008,0000,12.80000,13.00000,12.70000,12.85000,2667800
06/17/2008,0000,12.85000,12.85000,12.45000,12.75000,2869600
06/18/2008,0000,12.65000,13.25000,12.60000,13.10000,2602600
06/19/2008,0000,12.80000,12.90000,12.70000,12.80000,1983200
06/20/2008,0000,12.80000,12.85000,12.35000,12.50000,2908100
06/23/2008,0000,12.10000,12.40000,12.00000,12.25000,2935900
06/24/2008,0000,12.30000,12.50000,12.00000,12.05000,1748200
06/25/2008,0000,12.00000,12.85000,12.00000,12.85000,3539300
06/26/2008,0000,13.00000,13.35000,12.75000,12.95000,4013500
06/27/2008,0000,12.10000,12.35000,12.05000,12.25000,3997400
06/30/2008,0000,12.25000,12.50000,11.60000,11.80000,3109900
07/01/2008,0000,11.80000,12.00000,11.00000,11.00000,5059000
07/02/2008,0000,11.00000,11.75000,11.00000,11.35000,4126700
07/03/2008,0000,11.05000,12.10000,10.85000,12.10000,5518200
07/04/2008,0000,12.30000,12.30000,11.70000,11.70000,4321000
07/07/2008,0000,11.60000,12.00000,11.10000,12.00000,3127000
07/08/2008,0000,11.80000,11.85000,11.20000,11.30000,3460200
07/09/2008,0000,11.55000,11.90000,11.35000,11.55000,3128100
07/10/2008,0000,11.20000,11.80000,11.20000,11.60000,2990300
07/11/2008,0000,11.70000,12.35000,11.50000,12.35000,3976100
07/14/2008,0000,12.00000,12.25000,11.75000,11.85000,2459500
07/15/2008,0000,11.50000,11.55000,11.05000,11.05000,4654200
07/16/2008,0000,11.05000,11.25000,10.30000,10.55000,3683400
07/17/2008,0000,10.80000,11.25000,10.80000,11.25000,3876700
07/18/2008,0000,11.70000,11.70000,10.55000,10.75000,5885600
07/21/2008,0000,11.00000,11.50000,11.00000,11.50000,4370200
07/22/2008,0000,11.50000,11.50000,11.20000,11.35000,3867100
07/23/2008,0000,11.65000,12.10000,11.65000,12.10000,7454500
07/24/2008,0000,12.40000,12.40000,12.00000,12.30000,4450300
07/25/2008,0000,11.90000,12.00000,11.75000,11.90000,2640000
07/29/2008,0000,11.30000,11.30000,11.10000,11.25000,3473000
07/30/2008,0000,11.60000,11.65000,11.30000,11.30000,2688100
07/31/2008,0000,11.60000,11.90000,11.20000,11.30000,4023100
08/01/2008,0000,11.05000,11.40000,10.90000,11.40000,2130600
08/04/2008,0000,11.10000,11.50000,11.10000,11.30000,1508000
08/05/2008,0000,11.45000,11.50000,10.70000,10.70000,2735100
08/06/2008,0000,11.30000,11.40000,11.10000,11.35000,3632200
08/07/2008,0000,11.35000,11.45000,11.20000,11.30000,2122000
08/08/2008,0000,11.05000,12.00000,11.00000,11.80000,8414600
08/11/2008,0000,12.10000,12.30000,11.95000,12.20000,5629300
08/12/2008,0000,12.20000,12.20000,11.75000,11.80000,4552800
08/13/2008,0000,11.60000,11.95000,11.60000,11.95000,2208600
08/14/2008,0000,11.85000,12.10000,11.80000,12.00000,2028100
08/15/2008,0000,12.15000,12.20000,11.50000,11.80000,2978600
08/18/2008,0000,11.60000,11.70000,11.00000,11.00000,3420700
08/19/2008,0000,10.80000,11.10000,10.55000,11.00000,2474500
08/20/2008,0000,11.00000,11.15000,10.75000,11.10000,1401200
08/21/2008,0000,11.20000,11.20000,10.80000,10.90000,882100
08/22/2008,0000,11.00000,11.15000,10.50000,10.80000,1826200
08/25/2008,0000,10.75000,11.00000,10.75000,10.85000,1854000
08/26/2008,0000,10.80000,10.80000,10.60000,10.65000,1238800
08/27/2008,0000,10.65000,11.05000,10.55000,10.85000,2767100
08/28/2008,0000,10.90000,11.05000,10.80000,10.80000,1216400
08/29/2008,0000,11.00000,11.15000,10.80000,10.85000,1833700
09/01/2008,0000,10.80000,10.85000,10.40000,10.40000,1697000
09/02/2008,0000,10.40000,10.50000,10.05000,10.10000,2723300
09/03/2008,0000,10.10000,10.20000,9.40000,9.40000,5354800
09/04/2008,0000,9.30000,9.35000,8.81000,8.82000,10264400
09/05/2008,0000,8.50000,8.72000,8.26000,8.70000,11065400
09/08/2008,0000,9.30000,9.30000,9.30000,9.30000,1033800
09/09/2008,0000,9.90000,9.90000,9.35000,9.61000,4965000
09/10/2008,0000,9.31000,10.25000,9.31000,10.25000,6499700
09/11/2008,0000,10.55000,10.75000,9.90000,9.91000,8400700
09/12/2008,0000,10.00000,10.50000,9.50000,10.50000,7083900
09/15/2008,0000,10.00000,10.15000,9.77000,9.77000,2728700
09/16/2008,0000,9.09000,9.09000,9.09000,9.09000,397200
09/17/2008,0000,8.80000,9.58000,8.46000,8.75000,10568800
09/18/2008,0000,8.14000,8.14000,8.14000,8.14000,1801600
09/19/2008,0000,8.40000,8.70000,8.39000,8.70000,5390100
09/22/2008,0000,8.86000,9.14000,8.70000,8.90000,11452000
09/23/2008,0000,8.40000,8.90000,8.30000,8.90000,5883500
09/24/2008,0000,8.71000,9.09000,8.61000,8.82000,4491900
09/25/2008,0000,8.60000,9.09000,8.51000,8.82000,3788100
09/26/2008,0000,8.88000,9.00000,8.40000,8.52000,4090300
09/30/2008,0000,7.93000,7.93000,7.93000,7.93000,1157600
10/01/2008,0000,7.93000,8.10000,7.38000,7.55000,8127300
10/02/2008,0000,7.58000,7.80000,7.47000,7.62000,2758600
10/03/2008,0000,7.10000,7.85000,7.10000,7.85000,4216400
10/06/2008,0000,7.50000,7.50000,7.31000,7.31000,1937300
10/07/2008,0000,6.82000,7.10000,6.80000,7.08000,4029500
10/08/2008,0000,6.62000,6.77000,6.59000,6.59000,2864300
10/09/2008,0000,6.31000,6.49000,6.13000,6.20000,7690500
10/13/2008,0000,5.99000,5.99000,5.99000,5.99000,1636100
10/14/2008,0000,6.40000,6.40000,6.35000,6.40000,2337800
10/15/2008,0000,6.40000,6.40000,6.18000,6.30000,3322500
10/16/2008,0000,6.08000,6.08000,6.08000,6.08000,276600
10/17/2008,0000,6.00000,6.03000,5.87000,5.87000,3237000
10/20/2008,0000,5.68000,6.28000,5.67000,6.28000,3776400
10/21/2008,0000,6.65000,6.65000,6.20000,6.46000,2790600
10/22/2008,0000,6.26000,6.50000,6.25000,6.39000,2025900
10/23/2008,0000,6.17000,6.24000,6.17000,6.19000,2800200
10/24/2008,0000,6.01000,6.19000,5.98000,5.98000,4334900
10/27/2008,0000,5.62000,5.89000,5.59000,5.85000,3814800
10/28/2008,0000,5.60000,6.25000,5.51000,6.23000,3818000
10/29/2008,0000,6.66000,6.66000,6.23000,6.23000,4044400
10/30/2008,0000,6.23000,6.66000,6.23000,6.66000,2965800
10/31/2008,0000,6.66000,7.12000,6.66000,7.10000,19298500
11/03/2008,0000,7.20000,7.47000,6.90000,7.35000,9396100
11/04/2008,0000,7.28000,7.45000,7.02000,7.15000,6222100
11/05/2008,0000,7.25000,7.40000,6.95000,6.95000,12781600
11/06/2008,0000,6.47000,6.65000,6.47000,6.47000,4485500
11/07/2008,0000,6.10000,6.92000,6.10000,6.92000,3867100
11/10/2008,0000,7.00000,7.10000,6.76000,6.87000,3048000
11/11/2008,0000,6.67000,6.70000,6.44000,6.48000,1970400
11/12/2008,0000,6.48000,6.69000,6.38000,6.40000,1714100
11/13/2008,0000,6.04000,6.19000,5.96000,5.96000,2712600
11/14/2008,0000,6.36000,6.37000,6.22000,6.31000,5287600
11/17/2008,0000,5.99000,6.39000,5.99000,6.30000,2782100
11/18/2008,0000,6.12000,6.60000,6.12000,6.25000,3476300
11/19/2008,0000,6.31000,6.68000,6.21000,6.68000,3019200
11/20/2008,0000,6.25000,6.42000,6.22000,6.32000,2767100
11/21/2008,0000,6.09000,6.75000,6.08000,6.75000,4474800
11/24/2008,0000,6.57000,6.69000,6.28000,6.36000,4708700
11/25/2008,0000,6.37000,6.37000,6.27000,6.37000,4219000
11/26/2008,0000,6.53000,6.74000,6.37000,6.71000,3999000
11/27/2008,0000,6.85000,7.17000,6.85000,7.17000,3098000
11/28/2008,0000,7.29000,7.29000,6.85000,6.87000,4484000
12/01/2008,0000,6.82000,7.26000,6.82000,7.01000,4357000
12/02/2008,0000,6.52000,6.80000,6.52000,6.74000,3180000
12/03/2008,0000,6.80000,7.13000,6.80000,6.90000,3656000
12/04/2008,0000,7.08000,7.19000,6.76000,6.93000,2605000
12/05/2008,0000,6.90000,6.97000,6.80000,6.90000,2341000
12/08/2008,0000,7.09000,7.38000,7.09000,7.38000,5171000
12/09/2008,0000,7.38000,7.58000,7.26000,7.31000,4861000
12/10/2008,0000,7.35000,7.80000,7.32000,7.79000,5222000
12/11/2008,0000,7.79000,7.90000,7.52000,7.60000,4116000
12/12/2008,0000,7.50000,7.70000,7.07000,7.07000,6413000
12/15/2008,0000,7.35000,7.41000,7.11000,7.21000,2190000
12/16/2008,0000,7.15000,7.20000,7.05000,7.12000,1966000
12/17/2008,0000,7.30000,7.33000,7.01000,7.01000,5746000
12/18/2008,0000,7.05000,7.20000,7.00000,7.15000,2084000
12/19/2008,0000,7.10000,7.25000,7.07000,7.17000,2216000
12/22/2008,0000,7.22000,7.27000,6.90000,6.93000,2258000
12/23/2008,0000,6.80000,6.91000,6.50000,6.56000,1728000
12/24/2008,0000,6.50000,6.72000,6.37000,6.72000,1799000
12/25/2008,0000,6.80000,6.80000,6.60000,6.61000,1259000
12/26/2008,0000,6.61000,6.75000,6.60000,6.61000,997000
12/29/2008,0000,6.51000,6.62000,6.51000,6.51000,1118000
12/30/2008,0000,6.64000,6.96000,6.61000,6.96000,1982000
12/31/2008,0000,7.14000,7.14000,6.97000,7.10000,2216000
01/05/2009,0000,7.30000,7.40000,7.14000,7.15000,3269000
01/06/2009,0000,7.15000,7.18000,7.02000,7.16000,1487000
01/07/2009,0000,7.18000,7.35000,7.16000,7.25000,2578000
01/08/2009,0000,7.02000,7.06000,6.77000,6.87000,2508000
01/09/2009,0000,6.82000,6.92000,6.78000,6.84000,1538000
01/12/2009,0000,6.87000,6.96000,6.75000,6.75000,698000
01/13/2009,0000,6.67000,6.94000,6.63000,6.94000,917000
01/14/2009,0000,6.80000,6.99000,6.80000,6.87000,1474000
01/15/2009,0000,6.55000,6.59000,6.46000,6.57000,1022000
01/16/2009,0000,6.60000,6.60000,6.48000,6.52000,1126000
01/19/2009,0000,6.52000,6.52000,6.40000,6.47000,1092000
01/20/2009,0000,6.45000,6.45000,6.16000,6.19000,976000
01/21/2009,0000,5.91000,6.34000,5.91000,6.30000,1425000
02/02/2009,0000,6.28000,6.43000,6.24000,6.30000,715000
02/03/2009,0000,6.40000,6.51000,6.31000,6.41000,1231000
02/04/2009,0000,6.50000,6.50000,6.39000,6.40000,903000
02/05/2009,0000,6.30000,6.35000,6.22000,6.24000,635000
02/06/2009,0000,6.25000,6.54000,6.25000,6.48000,1387000
02/09/2009,0000,6.52000,6.60000,6.49000,6.50000,1321000
02/10/2009,0000,6.50000,6.60000,6.50000,6.58000,900000
02/11/2009,0000,6.48000,6.59000,6.43000,6.59000,1110000
02/12/2009,0000,6.64000,6.72000,6.51000,6.59000,1484000
02/13/2009,0000,6.55000,6.84000,6.55000,6.79000,1814000
02/16/2009,0000,6.83000,6.83000,6.67000,6.79000,891000
02/17/2009,0000,6.71000,6.76000,6.51000,6.65000,1168000
02/18/2009,0000,6.50000,6.68000,6.45000,6.66000,1446000
02/19/2009,0000,6.56000,6.84000,6.48000,6.70000,1832000
02/20/2009,0000,6.60000,6.63000,6.41000,6.41000,1533000
02/23/2009,0000,6.27000,6.55000,6.26000,6.45000,990000
02/24/2009,0000,6.33000,6.50000,6.33000,6.47000,613000
02/25/2009,0000,6.52000,6.75000,6.50000,6.59000,1820000
02/26/2009,0000,6.70000,6.70000,6.53000,6.53000,822000
02/27/2009,0000,6.53000,6.58000,6.50000,6.58000,697000
03/02/2009,0000,6.51000,6.52000,6.30000,6.40000,1910000
03/03/2009,0000,6.28000,6.43000,6.26000,6.43000,843000
03/04/2009,0000,6.41000,6.60000,6.36000,6.58000,1360000
03/05/2009,0000,6.69000,7.04000,6.69000,7.04000,4371000
03/06/2009,0000,6.90000,7.04000,6.80000,7.00000,2344000
03/09/2009,0000,7.00000,7.08000,6.85000,6.95000,1115000
03/10/2009,0000,6.95000,7.08000,6.82000,7.07000,1894000
03/11/2009,0000,7.35000,7.46000,7.27000,7.30000,11517000
03/12/2009,0000,7.28000,7.31000,7.08000,7.21000,3774000
03/13/2009,0000,7.30000,7.50000,7.25000,7.37000,12045000
03/16/2009,0000,7.47000,7.59000,7.30000,7.41000,6527000
03/17/2009,0000,7.45000,7.50000,7.34000,7.45000,3759000
03/18/2009,0000,7.48000,7.50000,7.32000,7.33000,3615000
03/19/2009,0000,7.37000,7.60000,7.33000,7.33000,16129000
03/20/2009,0000,7.35000,7.39000,7.06000,7.08000,3948000
03/23/2009,0000,7.10000,7.46000,7.10000,7.46000,5980000
03/24/2009,0000,7.60000,7.96000,7.60000,7.80000,16240000
03/25/2009,0000,7.75000,8.10000,7.62000,7.97000,9811000
03/26/2009,0000,8.00000,8.15000,7.86000,8.05000,9176000
03/27/2009,0000,8.15000,8.35000,8.05000,8.20000,8118000
03/30/2009,0000,8.15000,8.15000,7.63000,7.63000,5574000
03/31/2009,0000,7.62000,7.88000,7.55000,7.70000,5726000
04/01/2009,0000,7.83000,8.15000,7.81000,8.12000,6623000
04/02/2009,0000,8.35000,8.68000,8.29000,8.68000,10747000
04/03/2009,0000,8.83000,9.14000,8.75000,8.90000,16779000
04/06/2009,0000,9.00000,9.02000,8.67000,8.80000,8030000
04/07/2009,0000,8.70000,8.80000,8.53000,8.80000,4800000
04/08/2009,0000,8.70000,8.79000,8.20000,8.20000,8148000
04/09/2009,0000,8.30000,8.77000,8.30000,8.77000,7501000
04/10/2009,0000,9.07000,9.28000,8.92000,9.04000,9808000
04/13/2009,0000,9.10000,9.20000,8.50000,8.50000,8538000
04/14/2009,0000,8.79000,8.89000,8.65000,8.85000,4486000
04/15/2009,0000,8.79000,8.83000,8.60000,8.79000,4741000
04/16/2009,0000,9.21000,9.25000,9.07000,9.20000,7557000
04/17/2009,0000,9.30000,9.38000,8.56000,8.56000,9401000
04/20/2009,0000,8.20000,8.66000,8.01000,8.30000,5483000
04/21/2009,0000,8.01000,8.60000,8.00000,8.60000,3807000
04/22/2009,0000,8.69000,8.75000,8.49000,8.50000,3727000
04/23/2009,0000,8.50000,8.53000,8.30000,8.43000,2877000
04/24/2009,0000,8.45000,8.65000,8.40000,8.51000,4355000
04/27/2009,0000,8.51000,8.60000,7.95000,8.00000,5395000
04/28/2009,0000,8.00000,8.10000,7.68000,7.70000,4500000
04/29/2009,0000,7.70000,7.80000,7.51000,7.65000,2737000
04/30/2009,0000,8.18000,8.18000,8.10000,8.18000,2797000
05/04/2009,0000,8.75000,8.75000,8.75000,8.75000,2164000
05/05/2009,0000,9.36000,9.36000,9.05000,9.17000,16710000
05/06/2009,0000,9.01000,9.78000,8.92000,9.78000,16522000
05/07/2009,0000,9.90000,10.30000,9.60000,10.10000,16207000
05/08/2009,0000,9.92000,10.10000,9.40000,9.93000,12637000
05/11/2009,0000,9.92000,10.20000,9.81000,10.00000,8780000
05/12/2009,0000,9.65000,9.79000,9.33000,9.33000,5630000
05/13/2009,0000,9.33000,9.57000,9.33000,9.42000,3132000
05/14/2009,0000,9.00000,9.25000,9.00000,9.08000,2926000
05/15/2009,0000,9.71000,9.71000,9.71000,9.71000,2950000
05/18/2009,0000,10.35000,10.35000,10.05000,10.35000,10717000
05/19/2009,0000,11.05000,11.05000,10.65000,10.90000,15944000
05/20/2009,0000,11.00000,11.05000,10.40000,10.90000,13171000
05/21/2009,0000,10.80000,11.55000,10.70000,11.20000,15517000
05/22/2009,0000,10.95000,11.65000,10.90000,11.35000,11346000
05/25/2009,0000,11.60000,11.65000,10.95000,11.05000,8455000
05/26/2009,0000,11.05000,11.35000,10.60000,10.65000,8633000
05/27/2009,0000,10.95000,11.35000,10.85000,11.35000,9789000
06/01/2009,0000,11.75000,12.05000,11.40000,11.90000,12867000
06/02/2009,0000,12.25000,12.30000,11.30000,11.40000,12596000
06/03/2009,0000,11.40000,11.75000,11.00000,11.35000,7648000
06/04/2009,0000,11.30000,11.60000,11.00000,11.30000,7545000
06/05/2009,0000,11.35000,11.40000,11.00000,11.05000,5382000
06/08/2009,0000,11.30000,11.30000,10.45000,10.45000,6688000
06/09/2009,0000,10.45000,10.45000,9.72000,9.72000,5555000
06/10/2009,0000,9.72000,10.00000,9.54000,9.80000,3561000
06/11/2009,0000,9.70000,9.90000,9.32000,9.90000,3854000
06/12/2009,0000,9.90000,9.99000,9.66000,9.66000,2330000
06/15/2009,0000,9.44000,9.50000,8.99000,8.99000,4586000
06/16/2009,0000,8.90000,9.15000,8.90000,9.08000,3298000
06/17/2009,0000,9.35000,9.71000,9.22000,9.70000,10298000
06/18/2009,0000,9.70000,9.75000,9.23000,9.32000,5739000
06/19/2009,0000,9.35000,9.56000,9.33000,9.55000,2274000
06/22/2009,0000,9.60000,9.64000,9.35000,9.50000,1955000
06/23/2009,0000,9.25000,9.39000,9.21000,9.21000,1662000
06/24/2009,0000,9.23000,9.85000,9.21000,9.85000,7573000
06/25/2009,0000,9.84000,10.25000,9.65000,10.00000,13950000
06/26/2009,0000,10.00000,10.20000,9.85000,9.90000,3976000
06/29/2009,0000,9.99000,10.45000,9.95000,10.35000,10246000
06/30/2009,0000,10.40000,10.50000,10.10000,10.25000,8680000
07/01/2009,0000,10.25000,10.85000,10.15000,10.70000,15483000
07/02/2009,0000,10.80000,11.10000,10.60000,10.90000,13672000
07/03/2009,0000,10.80000,11.00000,10.70000,10.80000,6013000
07/06/2009,0000,10.90000,10.90000,10.55000,10.60000,4295000
07/07/2009,0000,10.75000,10.85000,10.60000,10.65000,6477000
07/08/2009,0000,10.50000,10.60000,10.20000,10.25000,4060000
07/09/2009,0000,10.30000,10.75000,10.25000,10.55000,5822000
07/10/2009,0000,10.60000,10.70000,10.35000,10.35000,2339000
07/13/2009,0000,10.25000,10.25000,9.63000,9.63000,6022000
07/14/2009,0000,9.73000,9.85000,9.60000,9.78000,2363000
07/15/2009,0000,9.94000,10.15000,9.82000,10.10000,3877000
07/16/2009,0000,10.35000,10.40000,10.05000,10.10000,4339000
07/17/2009,0000,10.15000,10.35000,10.05000,10.15000,2718000
07/20/2009,0000,10.25000,10.45000,10.25000,10.30000,3431000
07/21/2009,0000,10.45000,10.45000,10.20000,10.20000,2856000
07/22/2009,0000,10.20000,10.70000,10.20000,10.40000,7536000
07/23/2009,0000,10.40000,10.40000,10.20000,10.20000,3133000
07/24/2009,0000,10.40000,10.55000,10.20000,10.20000,6068000
07/27/2009,0000,10.25000,10.40000,10.15000,10.25000,3148000
07/28/2009,0000,10.30000,10.55000,10.30000,10.55000,4803000
07/29/2009,0000,10.60000,10.70000,10.40000,10.40000,4462000
07/30/2009,0000,10.40000,10.40000,10.15000,10.15000,5346000
07/31/2009,0000,10.30000,10.35000,10.20000,10.20000,3251000
08/03/2009,0000,10.20000,10.30000,10.10000,10.20000,1901000
08/04/2009,0000,10.50000,10.60000,10.20000,10.20000,6253000
08/05/2009,0000,10.20000,10.35000,9.65000,9.75000,4606000
08/06/2009,0000,9.85000,10.00000,9.77000,10.00000,2103000
08/10/2009,0000,9.98000,10.05000,9.90000,9.91000,1442000
08/11/2009,0000,9.95000,9.98000,9.81000,9.95000,1250000
08/12/2009,0000,9.95000,9.99000,9.90000,9.92000,712000
08/13/2009,0000,10.00000,10.25000,9.97000,10.15000,3712000
08/14/2009,0000,10.25000,10.25000,9.95000,9.98000,2053000
08/17/2009,0000,9.91000,9.97000,9.80000,9.81000,1498000
08/18/2009,0000,9.81000,9.81000,9.45000,9.46000,2708000
08/19/2009,0000,9.56000,9.61000,9.46000,9.47000,1222000
08/20/2009,0000,9.46000,9.47000,9.21000,9.26000,1170000
08/21/2009,0000,9.40000,9.40000,8.90000,8.95000,1682000
08/24/2009,0000,9.10000,9.30000,9.10000,9.24000,1375000
08/25/2009,0000,9.20000,9.20000,9.00000,9.00000,1176000
08/26/2009,0000,9.05000,9.07000,8.77000,8.80000,1755000
08/27/2009,0000,8.72000,8.87000,8.68000,8.70000,1535000
08/28/2009,0000,8.71000,8.97000,8.70000,8.75000,1556000
08/31/2009,0000,8.77000,8.90000,8.75000,8.90000,815000
09/01/2009,0000,8.90000,9.52000,8.80000,9.52000,2807000
09/02/2009,0000,9.48000,9.69000,9.33000,9.65000,2686000
09/03/2009,0000,9.65000,9.78000,9.50000,9.61000,1776000
09/04/2009,0000,9.70000,9.83000,9.66000,9.67000,1830000
09/07/2009,0000,9.75000,9.93000,9.75000,9.90000,2530000
09/08/2009,0000,9.91000,10.10000,9.82000,9.98000,4921000
09/09/2009,0000,10.00000,10.25000,10.00000,10.10000,7231000
09/10/2009,0000,10.55000,10.70000,10.15000,10.15000,8735000
09/11/2009,0000,10.15000,10.30000,10.05000,10.10000,2133000
09/14/2009,0000,10.20000,10.20000,9.91000,9.91000,1984000
09/15/2009,0000,9.91000,10.00000,9.81000,9.88000,2421000
09/16/2009,0000,9.95000,10.10000,9.95000,10.05000,2430000
09/17/2009,0000,10.20000,10.30000,10.10000,10.10000,3906000
09/18/2009,0000,10.10000,10.35000,10.05000,10.35000,3035000
09/21/2009,0000,11.05000,11.05000,11.05000,11.05000,17828000
09/22/2009,0000,11.60000,11.80000,11.50000,11.80000,44576000
09/23/2009,0000,11.75000,11.75000,11.00000,11.15000,15202000
09/24/2009,0000,11.15000,11.45000,11.00000,11.40000,7732000
09/25/2009,0000,11.35000,11.75000,11.30000,11.55000,9979000
09/28/2009,0000,11.55000,11.55000,11.05000,11.15000,5049000
09/29/2009,0000,11.30000,11.50000,11.20000,11.25000,4663000
09/30/2009,0000,11.45000,11.45000,11.30000,11.30000,6206000
10/01/2009,0000,11.70000,12.05000,11.65000,11.85000,21824000
10/02/2009,0000,11.50000,11.75000,11.50000,11.50000,5984000
10/05/2009,0000,11.60000,11.70000,11.40000,11.50000,4943000
10/06/2009,0000,11.55000,11.80000,11.40000,11.60000,6666000
10/07/2009,0000,11.85000,12.00000,11.70000,11.80000,9262000
10/08/2009,0000,11.95000,12.15000,11.65000,11.65000,12786000
10/09/2009,0000,11.85000,12.00000,11.60000,11.65000,5700000
10/12/2009,0000,11.65000,11.75000,11.55000,11.75000,3522000
10/13/2009,0000,11.45000,11.65000,11.35000,11.55000,4112000
10/14/2009,0000,11.65000,11.85000,11.55000,11.80000,5379000
10/15/2009,0000,12.00000,12.25000,11.70000,11.70000,12871000
10/16/2009,0000,11.95000,11.95000,11.70000,11.85000,4371000
10/19/2009,0000,11.85000,11.90000,11.70000,11.75000,2876000
10/20/2009,0000,11.80000,11.85000,11.55000,11.55000,3688000
10/21/2009,0000,11.55000,11.65000,11.30000,11.30000,3743000
10/22/2009,0000,11.30000,11.45000,11.15000,11.15000,3447000
10/23/2009,0000,11.15000,11.30000,11.10000,11.20000,3331000
10/26/2009,0000,11.30000,11.50000,11.20000,11.20000,2665000
10/27/2009,0000,11.20000,11.20000,11.00000,11.15000,2134000
10/28/2009,0000,11.10000,11.30000,10.90000,10.90000,2474000
10/29/2009,0000,10.50000,10.70000,10.15000,10.40000,5930000
10/30/2009,0000,10.60000,10.60000,10.35000,10.40000,2419000
11/02/2009,0000,10.00000,10.45000,10.00000,10.45000,1906000
11/03/2009,0000,10.50000,10.50000,10.35000,10.45000,1149000
11/04/2009,0000,10.45000,11.00000,10.45000,10.80000,3352000
11/05/2009,0000,10.80000,10.95000,10.60000,10.60000,1782000
11/06/2009,0000,10.85000,10.90000,10.65000,10.65000,1393000
11/09/2009,0000,10.85000,10.95000,10.75000,10.75000,2920000
11/10/2009,0000,10.90000,10.95000,10.65000,10.65000,1728000
11/11/2009,0000,10.60000,10.85000,10.55000,10.75000,1493000
11/12/2009,0000,10.75000,10.85000,10.65000,10.70000,1724000
11/13/2009,0000,10.70000,10.75000,10.60000,10.60000,1241000
11/16/2009,0000,10.60000,10.90000,10.60000,10.85000,2305000
11/17/2009,0000,11.10000,11.10000,10.60000,10.70000,4022000
11/18/2009,0000,10.90000,10.90000,10.65000,10.90000,2976000
11/19/2009,0000,11.65000,11.65000,11.20000,11.25000,15060000
11/20/2009,0000,11.20000,11.40000,11.00000,11.10000,3725000
11/23/2009,0000,11.10000,11.25000,10.90000,11.00000,2329000
11/24/2009,0000,11.10000,11.15000,11.00000,11.10000,3081000
11/25/2009,0000,11.10000,11.45000,11.10000,11.15000,5657000
11/26/2009,0000,11.30000,11.30000,11.05000,11.10000,2508000
11/27/2009,0000,10.90000,10.90000,10.55000,10.55000,3758000
11/30/2009,0000,10.55000,10.75000,10.55000,10.70000,2159000
12/01/2009,0000,10.60000,10.90000,10.50000,10.85000,2593000
12/02/2009,0000,11.00000,11.00000,10.70000,10.70000,1948000
12/03/2009,0000,10.80000,10.85000,10.65000,10.70000,1477000
12/04/2009,0000,10.60000,10.75000,10.60000,10.65000,1249000
12/07/2009,0000,10.75000,11.05000,10.65000,11.05000,2504000
12/08/2009,0000,11.10000,11.10000,10.85000,10.85000,1501000
12/09/2009,0000,10.85000,11.20000,10.75000,11.10000,2812000
12/11/2009,0000,10.90000,11.00000,10.75000,11.00000,2409000
12/14/2009,0000,11.00000,11.00000,10.75000,10.85000,2281000
12/15/2009,0000,10.90000,11.20000,10.90000,11.00000,3939000
12/16/2009,0000,11.00000,11.00000,10.80000,10.85000,1665000
12/17/2009,0000,10.90000,11.00000,10.70000,10.70000,3401000
12/18/2009,0000,10.60000,10.75000,10.55000,10.65000,1964000
12/21/2009,0000,10.80000,10.85000,10.70000,10.70000,914000
12/22/2009,0000,10.80000,11.10000,10.75000,10.90000,4327000
12/23/2009,0000,10.95000,11.00000,10.85000,10.95000,2511000
12/25/2009,0000,11.50000,11.80000,11.35000,11.50000,11629000
04/02/2007,0000,8.63000,8.67000,8.58000,8.61000,591800
04/03/2007,0000,8.61000,8.72000,8.60000,8.72000,1036500
04/04/2007,0000,8.79000,8.92000,8.79000,8.91000,2547700
04/09/2007,0000,8.98000,9.11000,8.97000,9.09000,3017900
04/10/2007,0000,9.12000,9.12000,8.92000,9.07000,1702500
04/11/2007,0000,9.07000,9.13000,8.96000,9.05000,1224600
04/12/2007,0000,8.98000,9.07000,8.96000,9.06000,1227900
04/13/2007,0000,9.06000,9.08000,8.89000,8.89000,1901600
04/16/2007,0000,8.93000,8.98000,8.83000,8.83000,1947000
04/17/2007,0000,8.88000,9.05000,8.80000,8.80000,2376200
04/18/2007,0000,8.80000,8.91000,8.80000,8.83000,618400
04/19/2007,0000,8.83000,8.84000,8.72000,8.74000,962400
04/20/2007,0000,8.79000,8.79000,8.73000,8.74000,744500
04/23/2007,0000,8.79000,8.87000,8.75000,8.77000,931400
04/24/2007,0000,8.77000,8.82000,8.71000,8.73000,1094100
04/25/2007,0000,8.74000,8.74000,8.66000,8.66000,788700
04/26/2007,0000,8.69000,8.75000,8.66000,8.69000,1079700
04/27/2007,0000,8.69000,8.69000,8.57000,8.62000,1093000
04/30/2007,0000,8.59000,8.59000,8.35000,8.35000,1532100
05/02/2007,0000,8.35000,8.43000,8.30000,8.30000,1161500
05/03/2007,0000,8.45000,8.45000,8.21000,8.32000,1214600
05/04/2007,0000,8.32000,8.59000,8.32000,8.59000,1927100
05/07/2007,0000,8.64000,8.65000,8.55000,8.55000,1216900
05/08/2007,0000,8.56000,8.59000,8.50000,8.50000,901600
05/09/2007,0000,8.51000,8.52000,8.46000,8.50000,745600
05/10/2007,0000,8.54000,8.58000,8.47000,8.48000,737800
05/11/2007,0000,8.40000,8.48000,8.36000,8.38000,659300
05/14/2007,0000,8.41000,8.41000,8.31000,8.34000,366100
05/15/2007,0000,8.34000,8.40000,8.30000,8.30000,556400
05/16/2007,0000,8.30000,8.32000,8.28000,8.29000,328500
05/17/2007,0000,8.30000,8.37000,8.28000,8.30000,1167100
05/18/2007,0000,8.30000,8.30000,8.16000,8.21000,943600
05/21/2007,0000,8.23000,8.33000,8.23000,8.30000,1132800
05/22/2007,0000,8.30000,8.42000,8.30000,8.38000,958000
05/23/2007,0000,8.41000,8.57000,8.39000,8.53000,2582000
05/24/2007,0000,8.58000,8.58000,8.48000,8.49000,786500
05/25/2007,0000,8.44000,8.48000,8.42000,8.43000,514400
05/28/2007,0000,8.44000,8.44000,8.40000,8.40000,567500
05/29/2007,0000,8.40000,8.43000,8.33000,8.34000,667000
05/30/2007,0000,8.35000,8.35000,8.25000,8.25000,680300
05/31/2007,0000,8.30000,8.37000,8.30000,8.32000,795400
06/01/2007,0000,8.36000,8.50000,8.36000,8.50000,1492300
06/04/2007,0000,8.63000,8.79000,8.61000,8.74000,3477000
06/05/2007,0000,8.79000,8.82000,8.74000,8.79000,2678300
06/06/2007,0000,8.83000,9.17000,8.83000,9.06000,7358900
06/07/2007,0000,9.03000,9.06000,8.89000,9.06000,2480200
06/08/2007,0000,8.98000,9.12000,8.94000,9.12000,3308800
06/11/2007,0000,9.23000,9.27000,9.17000,9.22000,3358600
06/12/2007,0000,9.26000,9.26000,9.07000,9.17000,2682700
06/13/2007,0000,9.12000,9.15000,9.03000,9.04000,2022200
06/14/2007,0000,9.16000,9.25000,9.07000,9.23000,4210500
06/15/2007,0000,9.36000,9.80000,9.35000,9.60000,12656900
06/20/2007,0000,10.04000,10.14000,9.90000,10.09000,12779700
06/21/2007,0000,9.94000,10.04000,9.65000,9.90000,6769300
06/22/2007,0000,9.94000,10.18000,9.80000,10.04000,8831400
06/25/2007,0000,10.72000,10.72000,10.72000,10.72000,7582400
06/26/2007,0000,11.44000,11.44000,10.91000,11.10000,28233300
06/27/2007,0000,11.01000,11.10000,10.81000,11.01000,6115500
06/28/2007,0000,11.05000,11.15000,10.91000,10.96000,6315700
06/29/2007,0000,10.96000,11.10000,10.72000,10.81000,5968300
07/02/2007,0000,10.91000,11.30000,10.91000,11.20000,7086800
07/03/2007,0000,11.39000,11.54000,11.15000,11.39000,9541600
07/04/2007,0000,11.54000,11.78000,11.39000,11.44000,12435600
07/05/2007,0000,11.63000,11.73000,11.54000,11.58000,8488400
07/06/2007,0000,11.78000,12.31000,11.78000,12.31000,22050300
07/09/2007,0000,12.89000,13.13000,12.65000,13.13000,27994400
07/10/2007,0000,14.05000,14.05000,13.56000,14.05000,38265100
07/11/2007,0000,13.32000,14.29000,13.27000,13.90000,37992900
07/12/2007,0000,14.24000,14.87000,14.00000,14.87000,25297300
07/13/2007,0000,15.59000,15.59000,14.77000,14.82000,33930700
07/16/2007,0000,15.35000,15.83000,15.16000,15.83000,23830300
07/17/2007,0000,16.12000,16.89000,15.83000,16.89000,46277900
07/18/2007,0000,17.47000,18.05000,17.38000,18.05000,37073600
07/19/2007,0000,19.02000,19.31000,16.80000,16.99000,77272496
07/20/2007,0000,17.18000,18.15000,16.12000,18.15000,52046000
07/23/2007,0000,18.83000,19.31000,18.15000,19.31000,42943500
07/24/2007,0000,19.31000,19.69000,18.34000,18.73000,32949400
07/25/2007,0000,18.44000,19.98000,18.39000,19.74000,38515100
07/26/2007,0000,20.08000,20.47000,18.39000,18.44000,36821400
07/27/2007,0000,17.28000,19.31000,17.28000,18.25000,42775400
07/30/2007,0000,18.63000,18.83000,17.96000,18.20000,20915300
07/31/2007,0000,18.63000,18.97000,18.34000,18.34000,18146300
08/01/2007,0000,18.34000,18.54000,17.09000,17.09000,19077800
08/02/2007,0000,17.67000,17.67000,15.93000,15.93000,28736700
08/03/2007,0000,16.85000,17.04000,16.80000,17.04000,7568000
08/06/2007,0000,17.04000,18.20000,17.04000,18.20000,35606700
08/07/2007,0000,18.73000,18.73000,16.94000,16.94000,23688700
08/08/2007,0000,16.94000,17.57000,16.12000,17.18000,20033600
08/09/2007,0000,17.38000,17.76000,17.09000,17.18000,12685700
08/10/2007,0000,16.12000,16.70000,16.12000,16.36000,13371600
08/14/2007,0000,15.35000,16.32000,14.58000,15.64000,15396100
08/15/2007,0000,15.16000,15.45000,14.63000,14.67000,8979600
08/16/2007,0000,14.00000,14.48000,13.66000,13.66000,13747700
08/17/2007,0000,13.52000,14.05000,12.74000,13.03000,12100400
08/20/2007,0000,13.90000,13.90000,13.61000,13.90000,5507000
08/21/2007,0000,14.29000,14.63000,13.90000,14.00000,11031800
08/22/2007,0000,14.09000,14.29000,13.66000,14.19000,4574400
08/23/2007,0000,14.77000,15.16000,14.67000,15.16000,8698600
08/24/2007,0000,14.96000,15.06000,14.67000,14.82000,10140100
08/27/2007,0000,15.35000,15.35000,14.63000,14.63000,7514900
08/28/2007,0000,14.53000,14.63000,14.09000,14.14000,4135200
08/29/2007,0000,13.52000,13.95000,13.32000,13.95000,4238100
08/30/2007,0000,14.34000,14.67000,14.24000,14.38000,5913000
08/31/2007,0000,14.53000,15.35000,14.38000,15.35000,12504200
09/03/2007,0000,15.64000,16.07000,15.35000,15.74000,12624800
09/04/2007,0000,16.03000,16.03000,15.11000,15.20000,9960900
09/05/2007,0000,15.50000,15.50000,15.10000,15.10000,9617200
09/06/2007,0000,15.00000,15.25000,14.60000,15.20000,4141600
09/07/2007,0000,15.40000,15.60000,15.15000,15.20000,4701200
09/10/2007,0000,14.55000,15.20000,14.55000,15.00000,4380800
09/11/2007,0000,14.90000,15.85000,14.90000,15.60000,8675200
09/12/2007,0000,16.20000,16.20000,15.45000,15.50000,6186800
09/13/2007,0000,15.55000,15.75000,15.10000,15.10000,3438900
09/14/2007,0000,15.25000,15.55000,15.15000,15.45000,3302200
09/17/2007,0000,15.65000,15.65000,15.20000,15.30000,5468100
09/19/2007,0000,15.90000,15.90000,15.30000,15.35000,6152600
09/20/2007,0000,15.55000,16.20000,15.50000,15.60000,12168600
09/21/2007,0000,15.60000,15.85000,15.45000,15.85000,5031200
09/26/2007,0000,16.05000,16.95000,15.90000,16.95000,17025800
09/27/2007,0000,17.05000,17.60000,16.85000,17.25000,17459400
09/28/2007,0000,17.45000,17.75000,17.05000,17.25000,9667400
10/01/2007,0000,17.80000,18.60000,17.75000,18.20000,18607500
10/02/2007,0000,18.60000,19.45000,18.40000,18.50000,39169500
10/03/2007,0000,18.70000,19.15000,18.40000,18.75000,19907300
10/04/2007,0000,18.75000,18.80000,18.40000,18.40000,8795900
10/05/2007,0000,18.60000,18.80000,18.15000,18.40000,7747100
10/08/2007,0000,18.60000,18.95000,18.30000,18.40000,12275400
10/09/2007,0000,18.40000,18.45000,17.60000,18.05000,7173600
10/11/2007,0000,18.05000,18.30000,17.80000,17.90000,5811900
10/12/2007,0000,17.70000,17.80000,16.85000,16.85000,10452400
10/15/2007,0000,17.00000,17.00000,16.30000,16.40000,7598700
10/16/2007,0000,16.05000,17.30000,16.00000,17.20000,6997400
10/17/2007,0000,17.05000,17.30000,16.85000,16.90000,3288300
10/18/2007,0000,17.30000,17.60000,17.00000,17.50000,5817300
10/19/2007,0000,17.40000,17.50000,17.00000,17.05000,3021300
10/22/2007,0000,16.00000,16.35000,16.00000,16.15000,6254100
10/23/2007,0000,16.30000,16.55000,16.30000,16.45000,3147300
10/24/2007,0000,16.70000,16.90000,16.05000,16.10000,4714100
10/25/2007,0000,16.40000,16.50000,16.15000,16.35000,3404700
10/26/2007,0000,16.55000,16.60000,16.30000,16.30000,2552400
10/29/2007,0000,16.70000,17.40000,16.60000,17.40000,13675500
10/30/2007,0000,17.40000,17.45000,16.95000,17.05000,6306400
10/31/2007,0000,16.95000,17.35000,16.85000,17.20000,4420400
11/01/2007,0000,17.60000,17.85000,17.00000,17.20000,11740300
11/02/2007,0000,16.90000,17.00000,16.20000,16.45000,7011300
11/05/2007,0000,16.45000,16.70000,16.10000,16.65000,4510100
11/06/2007,0000,16.65000,16.85000,16.45000,16.50000,3017000
11/07/2007,0000,16.70000,17.35000,16.70000,16.70000,6773100
11/08/2007,0000,16.20000,16.30000,15.55000,15.55000,9542400
11/09/2007,0000,15.30000,15.70000,14.80000,15.20000,7853900
11/12/2007,0000,14.40000,14.85000,14.40000,14.55000,3991000
11/13/2007,0000,14.60000,14.95000,14.50000,14.90000,3570200
11/14/2007,0000,15.80000,15.80000,15.40000,15.50000,3858600
11/15/2007,0000,15.50000,15.50000,15.10000,15.15000,1908400
11/16/2007,0000,14.70000,14.95000,14.60000,14.90000,1875300
11/19/2007,0000,15.10000,15.20000,14.80000,14.90000,2040900
11/20/2007,0000,14.00000,14.75000,14.00000,14.75000,3764600
11/21/2007,0000,14.70000,14.90000,14.30000,14.30000,3349200
11/22/2007,0000,14.00000,14.50000,14.00000,14.20000,3674900
11/23/2007,0000,14.20000,14.40000,13.65000,13.70000,3746500
11/26/2007,0000,14.00000,14.05000,13.70000,13.70000,2652800
11/27/2007,0000,13.30000,13.30000,12.75000,12.95000,6383300
11/28/2007,0000,13.15000,13.30000,12.80000,12.80000,3120600
11/29/2007,0000,13.30000,13.50000,13.10000,13.15000,4013500
11/30/2007,0000,13.20000,14.00000,13.20000,13.90000,4595500
12/03/2007,0000,14.20000,14.20000,13.60000,13.60000,2872800
12/04/2007,0000,13.60000,13.70000,13.40000,13.60000,2698800
12/05/2007,0000,13.50000,13.90000,13.50000,13.80000,2252300
12/06/2007,0000,14.20000,14.25000,13.70000,13.70000,4093600
12/07/2007,0000,13.90000,14.05000,13.65000,13.65000,3237000
12/10/2007,0000,13.30000,13.45000,13.10000,13.10000,3524300
12/11/2007,0000,13.20000,13.30000,13.10000,13.20000,1695900
12/12/2007,0000,12.90000,13.00000,12.80000,12.90000,1650000
12/13/2007,0000,12.90000,13.05000,12.10000,12.25000,2932600
12/14/2007,0000,11.90000,12.25000,11.40000,11.60000,5097500
12/17/2007,0000,11.45000,11.45000,10.80000,10.80000,4710800
12/18/2007,0000,10.05000,10.70000,10.05000,10.15000,10035800
12/19/2007,0000,10.40000,10.65000,10.25000,10.40000,5664600
12/20/2007,0000,10.50000,10.60000,9.70000,9.80000,3352400
12/21/2007,0000,9.80000,10.00000,9.50000,9.80000,6068300
12/24/2007,0000,10.00000,10.45000,10.00000,10.45000,5131600
12/25/2007,0000,10.80000,11.10000,10.55000,11.10000,6535000
12/26/2007,0000,11.00000,11.20000,10.65000,11.20000,3844700
12/27/2007,0000,11.10000,11.95000,11.10000,11.95000,7526100
12/28/2007,0000,11.85000,12.70000,11.60000,12.60000,11233100
12/31/2007,0000,12.90000,13.00000,12.45000,12.70000,4043400
01/02/2008,0000,12.60000,12.95000,11.90000,12.10000,5748900
01/03/2008,0000,11.50000,11.95000,11.40000,11.70000,4519700
01/04/2008,0000,11.55000,12.30000,11.55000,12.30000,4509000
01/07/2008,0000,11.60000,12.00000,11.60000,11.60000,3540300
01/08/2008,0000,11.70000,12.10000,11.70000,11.95000,2168000
01/09/2008,0000,11.70000,12.20000,11.65000,12.20000,3169700
01/10/2008,0000,12.45000,12.50000,11.90000,12.05000,3064000
01/11/2008,0000,12.20000,12.30000,11.95000,11.95000,2002400
01/14/2008,0000,12.60000,12.75000,12.30000,12.75000,8690200
01/15/2008,0000,13.25000,13.60000,13.25000,13.60000,6040500
01/16/2008,0000,13.90000,14.55000,13.80000,13.95000,21231600
01/17/2008,0000,14.40000,14.40000,13.20000,14.00000,12372600
01/18/2008,0000,13.45000,14.70000,13.25000,14.70000,14100600
01/21/2008,0000,14.90000,15.40000,14.80000,15.05000,15135500
01/22/2008,0000,14.00000,14.25000,14.00000,14.00000,5798100
01/23/2008,0000,14.20000,14.20000,13.05000,13.05000,11207400
01/24/2008,0000,13.50000,13.80000,12.60000,12.80000,9386500
01/25/2008,0000,13.30000,13.30000,12.90000,13.20000,5381500
01/28/2008,0000,13.00000,13.10000,12.30000,12.30000,4030500
01/29/2008,0000,12.50000,12.60000,12.00000,12.50000,3677000
01/30/2008,0000,12.50000,12.65000,12.30000,12.40000,2018400
01/31/2008,0000,12.20000,12.50000,11.90000,12.10000,4015600
02/01/2008,0000,12.45000,12.90000,12.30000,12.90000,4407500
02/12/2008,0000,12.70000,12.80000,12.30000,12.50000,2097500
02/13/2008,0000,12.80000,12.85000,12.30000,12.30000,1761100
02/14/2008,0000,12.60000,13.15000,12.60000,13.15000,3580900
02/15/2008,0000,12.70000,13.00000,12.70000,12.90000,2441400
02/18/2008,0000,12.90000,13.20000,12.75000,12.80000,2750000
02/19/2008,0000,13.00000,13.65000,12.95000,13.65000,9529600
02/20/2008,0000,13.30000,13.55000,12.85000,13.00000,6752800
02/21/2008,0000,13.30000,13.80000,13.20000,13.75000,8037600
02/22/2008,0000,13.45000,13.80000,13.35000,13.80000,4303900
02/25/2008,0000,14.40000,14.75000,14.20000,14.75000,13225900
02/26/2008,0000,15.20000,15.20000,14.45000,14.60000,14504300
02/27/2008,0000,14.90000,14.95000,14.65000,14.70000,7192900
02/29/2008,0000,14.50000,15.00000,14.50000,15.00000,6246600
03/03/2008,0000,14.55000,15.00000,14.50000,15.00000,6142000
03/04/2008,0000,15.00000,15.65000,15.00000,15.45000,11457300
03/05/2008,0000,15.50000,16.00000,15.45000,15.60000,12054300
03/06/2008,0000,15.80000,16.65000,15.80000,16.25000,23787300
03/07/2008,0000,16.05000,16.45000,15.85000,15.85000,10174700
03/10/2008,0000,15.55000,15.75000,14.75000,14.80000,9866000
03/11/2008,0000,14.30000,15.10000,14.20000,15.10000,6589400
03/12/2008,0000,15.80000,15.80000,15.10000,15.10000,7192900
03/13/2008,0000,14.90000,15.30000,14.50000,14.55000,4478000
03/14/2008,0000,14.85000,14.90000,14.40000,14.65000,5003500
03/17/2008,0000,14.40000,14.50000,14.10000,14.30000,3343800
03/18/2008,0000,14.30000,14.65000,14.20000,14.60000,2834400
03/19/2008,0000,15.00000,15.10000,14.65000,14.70000,4215300
03/20/2008,0000,14.60000,15.35000,14.55000,15.35000,6765700
03/21/2008,0000,15.80000,16.00000,15.50000,15.80000,15487900
03/24/2008,0000,16.90000,16.90000,16.90000,16.90000,7543200
03/25/2008,0000,17.90000,17.90000,16.85000,16.90000,34942400
03/26/2008,0000,16.90000,17.90000,16.90000,17.55000,25372200
03/27/2008,0000,17.60000,17.75000,17.20000,17.40000,13840000
03/28/2008,0000,17.55000,18.00000,17.40000,18.00000,15432400
03/31/2008,0000,18.40000,18.80000,18.00000,18.00000,21278600
04/01/2008,0000,18.30000,18.45000,16.75000,17.10000,13523900
04/02/2008,0000,17.50000,17.75000,17.45000,17.55000,7969300
04/03/2008,0000,16.65000,17.45000,16.65000,17.20000,7276200
04/07/2008,0000,17.40000,18.30000,17.30000,18.20000,12412100
04/08/2008,0000,17.90000,17.95000,17.60000,17.60000,8319600
04/09/2008,0000,17.50000,17.90000,17.40000,17.65000,6689800
04/10/2008,0000,17.50000,17.95000,17.50000,17.95000,6703700
04/11/2008,0000,18.20000,18.70000,18.15000,18.55000,21195200
04/14/2008,0000,18.50000,18.95000,18.20000,18.50000,16858100
04/15/2008,0000,18.60000,18.70000,18.00000,18.05000,9271200
04/16/2008,0000,18.15000,18.60000,18.15000,18.50000,10804800
04/17/2008,0000,18.80000,18.80000,18.10000,18.15000,13475800
04/18/2008,0000,18.20000,18.45000,18.10000,18.20000,6398300
04/21/2008,0000,18.60000,18.60000,17.80000,18.15000,8684800
04/22/2008,0000,18.35000,18.50000,18.10000,18.10000,6416400
04/23/2008,0000,18.00000,18.20000,17.80000,17.85000,5997800
04/24/2008,0000,17.85000,18.25000,17.80000,17.85000,5530000
04/25/2008,0000,18.20000,18.20000,17.50000,17.50000,6983500
04/28/2008,0000,17.60000,17.80000,17.50000,17.65000,4215300
04/29/2008,0000,17.70000,17.80000,16.80000,16.95000,6587300
04/30/2008,0000,16.70000,17.00000,16.60000,16.65000,4525000
05/02/2008,0000,16.80000,16.95000,16.70000,16.75000,4828300
05/05/2008,0000,16.75000,16.75000,15.90000,15.90000,5539600
05/06/2008,0000,15.90000,16.25000,15.65000,16.25000,3737900
05/07/2008,0000,16.50000,16.75000,16.40000,16.50000,4148000
05/08/2008,0000,16.20000,16.40000,15.95000,16.25000,3067200
05/09/2008,0000,16.30000,16.40000,16.00000,16.00000,2703000
05/12/2008,0000,15.70000,15.90000,15.60000,15.70000,2772400
05/13/2008,0000,15.70000,16.55000,15.70000,16.55000,3875700
05/14/2008,0000,16.75000,16.75000,16.40000,16.55000,3405800
05/15/2008,0000,16.75000,17.10000,16.70000,17.10000,8191400
05/16/2008,0000,17.40000,17.40000,17.10000,17.15000,5014200
05/19/2008,0000,17.35000,17.35000,17.00000,17.35000,4015600
05/20/2008,0000,17.50000,17.50000,16.50000,16.60000,5768200
05/21/2008,0000,16.60000,16.80000,16.25000,16.35000,3520000
05/22/2008,0000,15.80000,16.30000,15.80000,16.30000,4048700
05/23/2008,0000,16.40000,16.45000,15.85000,15.85000,2276900
05/26/2008,0000,15.70000,15.85000,15.30000,15.30000,4121300
05/27/2008,0000,15.50000,15.70000,15.35000,15.70000,2640000
05/28/2008,0000,15.80000,15.80000,15.05000,15.05000,2009900
05/29/2008,0000,15.25000,15.45000,15.00000,15.15000,2799100
05/30/2008,0000,15.30000,15.35000,14.70000,15.15000,4086100
06/02/2008,0000,15.15000,15.25000,14.80000,14.90000,2135900
06/03/2008,0000,14.85000,14.95000,14.50000,14.50000,2673100
06/04/2008,0000,14.80000,15.00000,14.60000,15.00000,4043400
06/05/2008,0000,14.90000,15.40000,14.70000,15.35000,2679500
06/06/2008,0000,15.50000,15.60000,15.20000,15.25000,2471300
06/09/2008,0000,14.70000,14.70000,14.55000,14.55000,3590500
06/10/2008,0000,14.50000,14.65000,14.00000,14.00000,2391200
06/11/2008,0000,13.80000,14.00000,13.20000,13.40000,4401100
06/12/2008,0000,13.00000,13.00000,12.50000,12.50000,6901300
06/13/2008,0000,12.80000,12.80000,12.10000,12.50000,4495100
06/16/2008,0000,12.80000,13.00000,12.70000,12.85000,2667800
06/17/2008,0000,12.85000,12.85000,12.45000,12.75000,2869600
06/18/2008,0000,12.65000,13.25000,12.60000,13.10000,2602600
06/19/2008,0000,12.80000,12.90000,12.70000,12.80000,1983200
06/20/2008,0000,12.80000,12.85000,12.35000,12.50000,2908100
06/23/2008,0000,12.10000,12.40000,12.00000,12.25000,2935900
06/24/2008,0000,12.30000,12.50000,12.00000,12.05000,1748200
06/25/2008,0000,12.00000,12.85000,12.00000,12.85000,3539300
06/26/2008,0000,13.00000,13.35000,12.75000,12.95000,4013500
06/27/2008,0000,12.10000,12.35000,12.05000,12.25000,3997400
06/30/2008,0000,12.25000,12.50000,11.60000,11.80000,3109900
07/01/2008,0000,11.80000,12.00000,11.00000,11.00000,5059000
07/02/2008,0000,11.00000,11.75000,11.00000,11.35000,4126700
07/03/2008,0000,11.05000,12.10000,10.85000,12.10000,5518200
07/04/2008,0000,12.30000,12.30000,11.70000,11.70000,4321000
07/07/2008,0000,11.60000,12.00000,11.10000,12.00000,3127000
07/08/2008,0000,11.80000,11.85000,11.20000,11.30000,3460200
07/09/2008,0000,11.55000,11.90000,11.35000,11.55000,3128100
07/10/2008,0000,11.20000,11.80000,11.20000,11.60000,2990300
07/11/2008,0000,11.70000,12.35000,11.50000,12.35000,3976100
07/14/2008,0000,12.00000,12.25000,11.75000,11.85000,2459500
07/15/2008,0000,11.50000,11.55000,11.05000,11.05000,4654200
07/16/2008,0000,11.05000,11.25000,10.30000,10.55000,3683400
07/17/2008,0000,10.80000,11.25000,10.80000,11.25000,3876700
07/18/2008,0000,11.70000,11.70000,10.55000,10.75000,5885600
07/21/2008,0000,11.00000,11.50000,11.00000,11.50000,4370200
07/22/2008,0000,11.50000,11.50000,11.20000,11.35000,3867100
07/23/2008,0000,11.65000,12.10000,11.65000,12.10000,7454500
07/24/2008,0000,12.40000,12.40000,12.00000,12.30000,4450300
07/25/2008,0000,11.90000,12.00000,11.75000,11.90000,2640000
07/29/2008,0000,11.30000,11.30000,11.10000,11.25000,3473000
07/30/2008,0000,11.60000,11.65000,11.30000,11.30000,2688100
07/31/2008,0000,11.60000,11.90000,11.20000,11.30000,4023100
08/01/2008,0000,11.05000,11.40000,10.90000,11.40000,2130600
08/04/2008,0000,11.10000,11.50000,11.10000,11.30000,1508000
08/05/2008,0000,11.45000,11.50000,10.70000,10.70000,2735100
08/06/2008,0000,11.30000,11.40000,11.10000,11.35000,3632200
08/07/2008,0000,11.35000,11.45000,11.20000,11.30000,2122000
08/08/2008,0000,11.05000,12.00000,11.00000,11.80000,8414600
08/11/2008,0000,12.10000,12.30000,11.95000,12.20000,5629300
08/12/2008,0000,12.20000,12.20000,11.75000,11.80000,4552800
08/13/2008,0000,11.60000,11.95000,11.60000,11.95000,2208600
08/14/2008,0000,11.85000,12.10000,11.80000,12.00000,2028100
08/15/2008,0000,12.15000,12.20000,11.50000,11.80000,2978600
08/18/2008,0000,11.60000,11.70000,11.00000,11.00000,3420700
08/19/2008,0000,10.80000,11.10000,10.55000,11.00000,2474500
08/20/2008,0000,11.00000,11.15000,10.75000,11.10000,1401200
08/21/2008,0000,11.20000,11.20000,10.80000,10.90000,882100
08/22/2008,0000,11.00000,11.15000,10.50000,10.80000,1826200
08/25/2008,0000,10.75000,11.00000,10.75000,10.85000,1854000
08/26/2008,0000,10.80000,10.80000,10.60000,10.65000,1238800
08/27/2008,0000,10.65000,11.05000,10.55000,10.85000,2767100
08/28/2008,0000,10.90000,11.05000,10.80000,10.80000,1216400
08/29/2008,0000,11.00000,11.15000,10.80000,10.85000,1833700
09/01/2008,0000,10.80000,10.85000,10.40000,10.40000,1697000
09/02/2008,0000,10.40000,10.50000,10.05000,10.10000,2723300
09/03/2008,0000,10.10000,10.20000,9.40000,9.40000,5354800
09/04/2008,0000,9.30000,9.35000,8.81000,8.82000,10264400
09/05/2008,0000,8.50000,8.72000,8.26000,8.70000,11065400
09/08/2008,0000,9.30000,9.30000,9.30000,9.30000,1033800
09/09/2008,0000,9.90000,9.90000,9.35000,9.61000,4965000
09/10/2008,0000,9.31000,10.25000,9.31000,10.25000,6499700
09/11/2008,0000,10.55000,10.75000,9.90000,9.91000,8400700
09/12/2008,0000,10.00000,10.50000,9.50000,10.50000,7083900
09/15/2008,0000,10.00000,10.15000,9.77000,9.77000,2728700
09/16/2008,0000,9.09000,9.09000,9.09000,9.09000,397200
09/17/2008,0000,8.80000,9.58000,8.46000,8.75000,10568800
09/18/2008,0000,8.14000,8.14000,8.14000,8.14000,1801600
09/19/2008,0000,8.40000,8.70000,8.39000,8.70000,5390100
09/22/2008,0000,8.86000,9.14000,8.70000,8.90000,11452000
09/23/2008,0000,8.40000,8.90000,8.30000,8.90000,5883500
09/24/2008,0000,8.71000,9.09000,8.61000,8.82000,4491900
09/25/2008,0000,8.60000,9.09000,8.51000,8.82000,3788100
09/26/2008,0000,8.88000,9.00000,8.40000,8.52000,4090300
09/30/2008,0000,7.93000,7.93000,7.93000,7.93000,1157600
10/01/2008,0000,7.93000,8.10000,7.38000,7.55000,8127300
10/02/2008,0000,7.58000,7.80000,7.47000,7.62000,2758600
10/03/2008,0000,7.10000,7.85000,7.10000,7.85000,4216400
10/06/2008,0000,7.50000,7.50000,7.31000,7.31000,1937300
10/07/2008,0000,6.82000,7.10000,6.80000,7.08000,4029500
10/08/2008,0000,6.62000,6.77000,6.59000,6.59000,2864300
10/09/2008,0000,6.31000,6.49000,6.13000,6.20000,7690500
10/13/2008,0000,5.99000,5.99000,5.99000,5.99000,1636100
10/14/2008,0000,6.40000,6.40000,6.35000,6.40000,2337800
10/15/2008,0000,6.40000,6.40000,6.18000,6.30000,3322500
10/16/2008,0000,6.08000,6.08000,6.08000,6.08000,276600
10/17/2008,0000,6.00000,6.03000,5.87000,5.87000,3237000
10/20/2008,0000,5.68000,6.28000,5.67000,6.28000,3776400
10/21/2008,0000,6.65000,6.65000,6.20000,6.46000,2790600
10/22/2008,0000,6.26000,6.50000,6.25000,6.39000,2025900
10/23/2008,0000,6.17000,6.24000,6.17000,6.19000,2800200
10/24/2008,0000,6.01000,6.19000,5.98000,5.98000,4334900
10/27/2008,0000,5.62000,5.89000,5.59000,5.85000,3814800
10/28/2008,0000,5.60000,6.25000,5.51000,6.23000,3818000
10/29/2008,0000,6.66000,6.66000,6.23000,6.23000,4044400
10/30/2008,0000,6.23000,6.66000,6.23000,6.66000,2965800
10/31/2008,0000,6.66000,7.12000,6.66000,7.10000,19298500
11/03/2008,0000,7.20000,7.47000,6.90000,7.35000,9396100
11/04/2008,0000,7.28000,7.45000,7.02000,7.15000,6222100
11/05/2008,0000,7.25000,7.40000,6.95000,6.95000,12781600
11/06/2008,0000,6.47000,6.65000,6.47000,6.47000,4485500
11/07/2008,0000,6.10000,6.92000,6.10000,6.92000,3867100
11/10/2008,0000,7.00000,7.10000,6.76000,6.87000,3048000
11/11/2008,0000,6.67000,6.70000,6.44000,6.48000,1970400
11/12/2008,0000,6.48000,6.69000,6.38000,6.40000,1714100
11/13/2008,0000,6.04000,6.19000,5.96000,5.96000,2712600
11/14/2008,0000,6.36000,6.37000,6.22000,6.31000,5287600
11/17/2008,0000,5.99000,6.39000,5.99000,6.30000,2782100
11/18/2008,0000,6.12000,6.60000,6.12000,6.25000,3476300
11/19/2008,0000,6.31000,6.68000,6.21000,6.68000,3019200
11/20/2008,0000,6.25000,6.42000,6.22000,6.32000,2767100
11/21/2008,0000,6.09000,6.75000,6.08000,6.75000,4474800
11/24/2008,0000,6.57000,6.69000,6.28000,6.36000,4708700
11/25/2008,0000,6.37000,6.37000,6.27000,6.37000,4219000
11/26/2008,0000,6.53000,6.74000,6.37000,6.71000,3999000
11/27/2008,0000,6.85000,7.17000,6.85000,7.17000,3098000
11/28/2008,0000,7.29000,7.29000,6.85000,6.87000,4484000
12/01/2008,0000,6.82000,7.26000,6.82000,7.01000,4357000
12/02/2008,0000,6.52000,6.80000,6.52000,6.74000,3180000
12/03/2008,0000,6.80000,7.13000,6.80000,6.90000,3656000
12/04/2008,0000,7.08000,7.19000,6.76000,6.93000,2605000
12/05/2008,0000,6.90000,6.97000,6.80000,6.90000,2341000
12/08/2008,0000,7.09000,7.38000,7.09000,7.38000,5171000
12/09/2008,0000,7.38000,7.58000,7.26000,7.31000,4861000
12/10/2008,0000,7.35000,7.80000,7.32000,7.79000,5222000
12/11/2008,0000,7.79000,7.90000,7.52000,7.60000,4116000
12/12/2008,0000,7.50000,7.70000,7.07000,7.07000,6413000
12/15/2008,0000,7.35000,7.41000,7.11000,7.21000,2190000
12/16/2008,0000,7.15000,7.20000,7.05000,7.12000,1966000
12/17/2008,0000,7.30000,7.33000,7.01000,7.01000,5746000
12/18/2008,0000,7.05000,7.20000,7.00000,7.15000,2084000
12/19/2008,0000,7.10000,7.25000,7.07000,7.17000,2216000
12/22/2008,0000,7.22000,7.27000,6.90000,6.93000,2258000
12/23/2008,0000,6.80000,6.91000,6.50000,6.56000,1728000
12/24/2008,0000,6.50000,6.72000,6.37000,6.72000,1799000
12/25/2008,0000,6.80000,6.80000,6.60000,6.61000,1259000
12/26/2008,0000,6.61000,6.75000,6.60000,6.61000,997000
12/29/2008,0000,6.51000,6.62000,6.51000,6.51000,1118000
12/30/2008,0000,6.64000,6.96000,6.61000,6.96000,1982000
12/31/2008,0000,7.14000,7.14000,6.97000,7.10000,2216000
01/05/2009,0000,7.30000,7.40000,7.14000,7.15000,3269000
01/06/2009,0000,7.15000,7.18000,7.02000,7.16000,1487000
01/07/2009,0000,7.18000,7.35000,7.16000,7.25000,2578000
01/08/2009,0000,7.02000,7.06000,6.77000,6.87000,2508000
01/09/2009,0000,6.82000,6.92000,6.78000,6.84000,1538000
01/12/2009,0000,6.87000,6.96000,6.75000,6.75000,698000
01/13/2009,0000,6.67000,6.94000,6.63000,6.94000,917000
01/14/2009,0000,6.80000,6.99000,6.80000,6.87000,1474000
01/15/2009,0000,6.55000,6.59000,6.46000,6.57000,1022000
01/16/2009,0000,6.60000,6.60000,6.48000,6.52000,1126000
01/19/2009,0000,6.52000,6.52000,6.40000,6.47000,1092000
01/20/2009,0000,6.45000,6.45000,6.16000,6.19000,976000
01/21/2009,0000,5.91000,6.34000,5.91000,6.30000,1425000
02/02/2009,0000,6.28000,6.43000,6.24000,6.30000,715000
02/03/2009,0000,6.40000,6.51000,6.31000,6.41000,1231000
02/04/2009,0000,6.50000,6.50000,6.39000,6.40000,903000
02/05/2009,0000,6.30000,6.35000,6.22000,6.24000,635000
02/06/2009,0000,6.25000,6.54000,6.25000,6.48000,1387000
02/09/2009,0000,6.52000,6.60000,6.49000,6.50000,1321000
02/10/2009,0000,6.50000,6.60000,6.50000,6.58000,900000
02/11/2009,0000,6.48000,6.59000,6.43000,6.59000,1110000
02/12/2009,0000,6.64000,6.72000,6.51000,6.59000,1484000
02/13/2009,0000,6.55000,6.84000,6.55000,6.79000,1814000
02/16/2009,0000,6.83000,6.83000,6.67000,6.79000,891000
02/17/2009,0000,6.71000,6.76000,6.51000,6.65000,1168000
02/18/2009,0000,6.50000,6.68000,6.45000,6.66000,1446000
02/19/2009,0000,6.56000,6.84000,6.48000,6.70000,1832000
02/20/2009,0000,6.60000,6.63000,6.41000,6.41000,1533000
02/23/2009,0000,6.27000,6.55000,6.26000,6.45000,990000
02/24/2009,0000,6.33000,6.50000,6.33000,6.47000,613000
02/25/2009,0000,6.52000,6.75000,6.50000,6.59000,1820000
02/26/2009,0000,6.70000,6.70000,6.53000,6.53000,822000
02/27/2009,0000,6.53000,6.58000,6.50000,6.58000,697000
03/02/2009,0000,6.51000,6.52000,6.30000,6.40000,1910000
03/03/2009,0000,6.28000,6.43000,6.26000,6.43000,843000
03/04/2009,0000,6.41000,6.60000,6.36000,6.58000,1360000
03/05/2009,0000,6.69000,7.04000,6.69000,7.04000,4371000
03/06/2009,0000,6.90000,7.04000,6.80000,7.00000,2344000
03/09/2009,0000,7.00000,7.08000,6.85000,6.95000,1115000
03/10/2009,0000,6.95000,7.08000,6.82000,7.07000,1894000
03/11/2009,0000,7.35000,7.46000,7.27000,7.30000,11517000
03/12/2009,0000,7.28000,7.31000,7.08000,7.21000,3774000
03/13/2009,0000,7.30000,7.50000,7.25000,7.37000,12045000
03/16/2009,0000,7.47000,7.59000,7.30000,7.41000,6527000
03/17/2009,0000,7.45000,7.50000,7.34000,7.45000,3759000
03/18/2009,0000,7.48000,7.50000,7.32000,7.33000,3615000
03/19/2009,0000,7.37000,7.60000,7.33000,7.33000,16129000
03/20/2009,0000,7.35000,7.39000,7.06000,7.08000,3948000
03/23/2009,0000,7.10000,7.46000,7.10000,7.46000,5980000
03/24/2009,0000,7.60000,7.96000,7.60000,7.80000,16240000
03/25/2009,0000,7.75000,8.10000,7.62000,7.97000,9811000
03/26/2009,0000,8.00000,8.15000,7.86000,8.05000,9176000
03/27/2009,0000,8.15000,8.35000,8.05000,8.20000,8118000
03/30/2009,0000,8.15000,8.15000,7.63000,7.63000,5574000
03/31/2009,0000,7.62000,7.88000,7.55000,7.70000,5726000
04/01/2009,0000,7.83000,8.15000,7.81000,8.12000,6623000
04/02/2009,0000,8.35000,8.68000,8.29000,8.68000,10747000
04/03/2009,0000,8.83000,9.14000,8.75000,8.90000,16779000
04/06/2009,0000,9.00000,9.02000,8.67000,8.80000,8030000
04/07/2009,0000,8.70000,8.80000,8.53000,8.80000,4800000
04/08/2009,0000,8.70000,8.79000,8.20000,8.20000,8148000
04/09/2009,0000,8.30000,8.77000,8.30000,8.77000,7501000
04/10/2009,0000,9.07000,9.28000,8.92000,9.04000,9808000
04/13/2009,0000,9.10000,9.20000,8.50000,8.50000,8538000
04/14/2009,0000,8.79000,8.89000,8.65000,8.85000,4486000
04/15/2009,0000,8.79000,8.83000,8.60000,8.79000,4741000
04/16/2009,0000,9.21000,9.25000,9.07000,9.20000,7557000
04/17/2009,0000,9.30000,9.38000,8.56000,8.56000,9401000
04/20/2009,0000,8.20000,8.66000,8.01000,8.30000,5483000
04/21/2009,0000,8.01000,8.60000,8.00000,8.60000,3807000
04/22/2009,0000,8.69000,8.75000,8.49000,8.50000,3727000
04/23/2009,0000,8.50000,8.53000,8.30000,8.43000,2877000
04/24/2009,0000,8.45000,8.65000,8.40000,8.51000,4355000
04/27/2009,0000,8.51000,8.60000,7.95000,8.00000,5395000
04/28/2009,0000,8.00000,8.10000,7.68000,7.70000,4500000
04/29/2009,0000,7.70000,7.80000,7.51000,7.65000,2737000
04/30/2009,0000,8.18000,8.18000,8.10000,8.18000,2797000
05/04/2009,0000,8.75000,8.75000,8.75000,8.75000,2164000
05/05/2009,0000,9.36000,9.36000,9.05000,9.17000,16710000
05/06/2009,0000,9.01000,9.78000,8.92000,9.78000,16522000
05/07/2009,0000,9.90000,10.30000,9.60000,10.10000,16207000
05/08/2009,0000,9.92000,10.10000,9.40000,9.93000,12637000
05/11/2009,0000,9.92000,10.20000,9.81000,10.00000,8780000
05/12/2009,0000,9.65000,9.79000,9.33000,9.33000,5630000
05/13/2009,0000,9.33000,9.57000,9.33000,9.42000,3132000
05/14/2009,0000,9.00000,9.25000,9.00000,9.08000,2926000
05/15/2009,0000,9.71000,9.71000,9.71000,9.71000,2950000
05/18/2009,0000,10.35000,10.35000,10.05000,10.35000,10717000
05/19/2009,0000,11.05000,11.05000,10.65000,10.90000,15944000
05/20/2009,0000,11.00000,11.05000,10.40000,10.90000,13171000
05/21/2009,0000,10.80000,11.55000,10.70000,11.20000,15517000
05/22/2009,0000,10.95000,11.65000,10.90000,11.35000,11346000
05/25/2009,0000,11.60000,11.65000,10.95000,11.05000,8455000
05/26/2009,0000,11.05000,11.35000,10.60000,10.65000,8633000
05/27/2009,0000,10.95000,11.35000,10.85000,11.35000,9789000
06/01/2009,0000,11.75000,12.05000,11.40000,11.90000,12867000
06/02/2009,0000,12.25000,12.30000,11.30000,11.40000,12596000
06/03/2009,0000,11.40000,11.75000,11.00000,11.35000,7648000
06/04/2009,0000,11.30000,11.60000,11.00000,11.30000,7545000
06/05/2009,0000,11.35000,11.40000,11.00000,11.05000,5382000
06/08/2009,0000,11.30000,11.30000,10.45000,10.45000,6688000
06/09/2009,0000,10.45000,10.45000,9.72000,9.72000,5555000
06/10/2009,0000,9.72000,10.00000,9.54000,9.80000,3561000
06/11/2009,0000,9.70000,9.90000,9.32000,9.90000,3854000
06/12/2009,0000,9.90000,9.99000,9.66000,9.66000,2330000
06/15/2009,0000,9.44000,9.50000,8.99000,8.99000,4586000
06/16/2009,0000,8.90000,9.15000,8.90000,9.08000,3298000
06/17/2009,0000,9.35000,9.71000,9.22000,9.70000,10298000
06/18/2009,0000,9.70000,9.75000,9.23000,9.32000,5739000
06/19/2009,0000,9.35000,9.56000,9.33000,9.55000,2274000
06/22/2009,0000,9.60000,9.64000,9.35000,9.50000,1955000
06/23/2009,0000,9.25000,9.39000,9.21000,9.21000,1662000
06/24/2009,0000,9.23000,9.85000,9.21000,9.85000,7573000
06/25/2009,0000,9.84000,10.25000,9.65000,10.00000,13950000
06/26/2009,0000,10.00000,10.20000,9.85000,9.90000,3976000
06/29/2009,0000,9.99000,10.45000,9.95000,10.35000,10246000
06/30/2009,0000,10.40000,10.50000,10.10000,10.25000,8680000
07/01/2009,0000,10.25000,10.85000,10.15000,10.70000,15483000
07/02/2009,0000,10.80000,11.10000,10.60000,10.90000,13672000
07/03/2009,0000,10.80000,11.00000,10.70000,10.80000,6013000
07/06/2009,0000,10.90000,10.90000,10.55000,10.60000,4295000
07/07/2009,0000,10.75000,10.85000,10.60000,10.65000,6477000
07/08/2009,0000,10.50000,10.60000,10.20000,10.25000,4060000
07/09/2009,0000,10.30000,10.75000,10.25000,10.55000,5822000
07/10/2009,0000,10.60000,10.70000,10.35000,10.35000,2339000
07/13/2009,0000,10.25000,10.25000,9.63000,9.63000,6022000
07/14/2009,0000,9.73000,9.85000,9.60000,9.78000,2363000
07/15/2009,0000,9.94000,10.15000,9.82000,10.10000,3877000
07/16/2009,0000,10.35000,10.40000,10.05000,10.10000,4339000
07/17/2009,0000,10.15000,10.35000,10.05000,10.15000,2718000
07/20/2009,0000,10.25000,10.45000,10.25000,10.30000,3431000
07/21/2009,0000,10.45000,10.45000,10.20000,10.20000,2856000
07/22/2009,0000,10.20000,10.70000,10.20000,10.40000,7536000
07/23/2009,0000,10.40000,10.40000,10.20000,10.20000,3133000
07/24/2009,0000,10.40000,10.55000,10.20000,10.20000,6068000
07/27/2009,0000,10.25000,10.40000,10.15000,10.25000,3148000
07/28/2009,0000,10.30000,10.55000,10.30000,10.55000,4803000
07/29/2009,0000,10.60000,10.70000,10.40000,10.40000,4462000
07/30/2009,0000,10.40000,10.40000,10.15000,10.15000,5346000
07/31/2009,0000,10.30000,10.35000,10.20000,10.20000,3251000
08/03/2009,0000,10.20000,10.30000,10.10000,10.20000,1901000
08/04/2009,0000,10.50000,10.60000,10.20000,10.20000,6253000
08/05/2009,0000,10.20000,10.35000,9.65000,9.75000,4606000
08/06/2009,0000,9.85000,10.00000,9.77000,10.00000,2103000
08/10/2009,0000,9.98000,10.05000,9.90000,9.91000,1442000
08/11/2009,0000,9.95000,9.98000,9.81000,9.95000,1250000
08/12/2009,0000,9.95000,9.99000,9.90000,9.92000,712000
08/13/2009,0000,10.00000,10.25000,9.97000,10.15000,3712000
08/14/2009,0000,10.25000,10.25000,9.95000,9.98000,2053000
08/17/2009,0000,9.91000,9.97000,9.80000,9.81000,1498000
08/18/2009,0000,9.81000,9.81000,9.45000,9.46000,2708000
08/19/2009,0000,9.56000,9.61000,9.46000,9.47000,1222000
08/20/2009,0000,9.46000,9.47000,9.21000,9.26000,1170000
08/21/2009,0000,9.40000,9.40000,8.90000,8.95000,1682000
08/24/2009,0000,9.10000,9.30000,9.10000,9.24000,1375000
08/25/2009,0000,9.20000,9.20000,9.00000,9.00000,1176000
08/26/2009,0000,9.05000,9.07000,8.77000,8.80000,1755000
08/27/2009,0000,8.72000,8.87000,8.68000,8.70000,1535000
08/28/2009,0000,8.71000,8.97000,8.70000,8.75000,1556000
08/31/2009,0000,8.77000,8.90000,8.75000,8.90000,815000
09/01/2009,0000,8.90000,9.52000,8.80000,9.52000,2807000
09/02/2009,0000,9.48000,9.69000,9.33000,9.65000,2686000
09/03/2009,0000,9.65000,9.78000,9.50000,9.61000,1776000
09/04/2009,0000,9.70000,9.83000,9.66000,9.67000,1830000
09/07/2009,0000,9.75000,9.93000,9.75000,9.90000,2530000
09/08/2009,0000,9.91000,10.10000,9.82000,9.98000,4921000
09/09/2009,0000,10.00000,10.25000,10.00000,10.10000,7231000
09/10/2009,0000,10.55000,10.70000,10.15000,10.15000,8735000
09/11/2009,0000,10.15000,10.30000,10.05000,10.10000,2133000
09/14/2009,0000,10.20000,10.20000,9.91000,9.91000,1984000
09/15/2009,0000,9.91000,10.00000,9.81000,9.88000,2421000
09/16/2009,0000,9.95000,10.10000,9.95000,10.05000,2430000
09/17/2009,0000,10.20000,10.30000,10.10000,10.10000,3906000
09/18/2009,0000,10.10000,10.35000,10.05000,10.35000,3035000
09/21/2009,0000,11.05000,11.05000,11.05000,11.05000,17828000
09/22/2009,0000,11.60000,11.80000,11.50000,11.80000,44576000
09/23/2009,0000,11.75000,11.75000,11.00000,11.15000,15202000
09/24/2009,0000,11.15000,11.45000,11.00000,11.40000,7732000
09/25/2009,0000,11.35000,11.75000,11.30000,11.55000,9979000
09/28/2009,0000,11.55000,11.55000,11.05000,11.15000,5049000
09/29/2009,0000,11.30000,11.50000,11.20000,11.25000,4663000
09/30/2009,0000,11.45000,11.45000,11.30000,11.30000,6206000
10/01/2009,0000,11.70000,12.05000,11.65000,11.85000,21824000
10/02/2009,0000,11.50000,11.75000,11.50000,11.50000,5984000
10/05/2009,0000,11.60000,11.70000,11.40000,11.50000,4943000
10/06/2009,0000,11.55000,11.80000,11.40000,11.60000,6666000
10/07/2009,0000,11.85000,12.00000,11.70000,11.80000,9262000
10/08/2009,0000,11.95000,12.15000,11.65000,11.65000,12786000
10/09/2009,0000,11.85000,12.00000,11.60000,11.65000,5700000
10/12/2009,0000,11.65000,11.75000,11.55000,11.75000,3522000
10/13/2009,0000,11.45000,11.65000,11.35000,11.55000,4112000
10/14/2009,0000,11.65000,11.85000,11.55000,11.80000,5379000
10/15/2009,0000,12.00000,12.25000,11.70000,11.70000,12871000
10/16/2009,0000,11.95000,11.95000,11.70000,11.85000,4371000
10/19/2009,0000,11.85000,11.90000,11.70000,11.75000,2876000
10/20/2009,0000,11.80000,11.85000,11.55000,11.55000,3688000
10/21/2009,0000,11.55000,11.65000,11.30000,11.30000,3743000
10/22/2009,0000,11.30000,11.45000,11.15000,11.15000,3447000
10/23/2009,0000,11.15000,11.30000,11.10000,11.20000,3331000
10/26/2009,0000,11.30000,11.50000,11.20000,11.20000,2665000
10/27/2009,0000,11.20000,11.20000,11.00000,11.15000,2134000
10/28/2009,0000,11.10000,11.30000,10.90000,10.90000,2474000
10/29/2009,0000,10.50000,10.70000,10.15000,10.40000,5930000
10/30/2009,0000,10.60000,10.60000,10.35000,10.40000,2419000
11/02/2009,0000,10.00000,10.45000,10.00000,10.45000,1906000
11/03/2009,0000,10.50000,10.50000,10.35000,10.45000,1149000
11/04/2009,0000,10.45000,11.00000,10.45000,10.80000,3352000
11/05/2009,0000,10.80000,10.95000,10.60000,10.60000,1782000
11/06/2009,0000,10.85000,10.90000,10.65000,10.65000,1393000
11/09/2009,0000,10.85000,10.95000,10.75000,10.75000,2920000
11/10/2009,0000,10.90000,10.95000,10.65000,10.65000,1728000
11/11/2009,0000,10.60000,10.85000,10.55000,10.75000,1493000
11/12/2009,0000,10.75000,10.85000,10.65000,10.70000,1724000
11/13/2009,0000,10.70000,10.75000,10.60000,10.60000,1241000
11/16/2009,0000,10.60000,10.90000,10.60000,10.85000,2305000
11/17/2009,0000,11.10000,11.10000,10.60000,10.70000,4022000
11/18/2009,0000,10.90000,10.90000,10.65000,10.90000,2976000
11/19/2009,0000,11.65000,11.65000,11.20000,11.25000,15060000
11/20/2009,0000,11.20000,11.40000,11.00000,11.10000,3725000
11/23/2009,0000,11.10000,11.25000,10.90000,11.00000,2329000
11/24/2009,0000,11.10000,11.15000,11.00000,11.10000,3081000
11/25/2009,0000,11.10000,11.45000,11.10000,11.15000,5657000
11/26/2009,0000,11.30000,11.30000,11.05000,11.10000,2508000
11/27/2009,0000,10.90000,10.90000,10.55000,10.55000,3758000
11/30/2009,0000,10.55000,10.75000,10.55000,10.70000,2159000
12/01/2009,0000,10.60000,10.90000,10.50000,10.85000,2593000
12/02/2009,0000,11.00000,11.00000,10.70000,10.70000,1948000
12/03/2009,0000,10.80000,10.85000,10.65000,10.70000,1477000
12/04/2009,0000,10.60000,10.75000,10.60000,10.65000,1249000
12/07/2009,0000,10.75000,11.05000,10.65000,11.05000,2504000
12/08/2009,0000,11.10000,11.10000,10.85000,10.85000,1501000
12/09/2009,0000,10.85000,11.20000,10.75000,11.10000,2812000
12/11/2009,0000,10.90000,11.00000,10.75000,11.00000,2409000
12/14/2009,0000,11.00000,11.00000,10.75000,10.85000,2281000
12/15/2009,0000,10.90000,11.20000,10.90000,11.00000,3939000
12/16/2009,0000,11.00000,11.00000,10.80000,10.85000,1665000
12/17/2009,0000,10.90000,11.00000,10.70000,10.70000,3401000
12/18/2009,0000,10.60000,10.75000,10.55000,10.65000,1964000
12/21/2009,0000,10.80000,10.85000,10.70000,10.70000,914000
12/22/2009,0000,10.80000,11.10000,10.75000,10.90000,4327000
12/23/2009,0000,10.95000,11.00000,10.85000,10.95000,2511000
12/25/2009,0000,11.50000,11.80000,11.35000,11.50000,11629000
12/25/2009,0000,11.50000,11.80000,11.35000,11.50000,11629000
12/28/2009,0000,11.50000,12.25000,11.50000,12.25000,20988000
12/29/2009,1230,12.40000,12.45000,11.80000,12.00000,13156896
