DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.20000,13.95000,13.20000,13.80000,573500
04/03/2007,0000,13.80000,13.80000,13.35000,13.60000,221700
04/04/2007,0000,13.80000,13.80000,13.45000,13.50000,143100
04/09/2007,0000,13.80000,13.80000,13.40000,13.55000,129200
04/10/2007,0000,13.40000,13.50000,12.95000,13.00000,191100
04/11/2007,0000,13.00000,13.40000,13.00000,13.30000,226900
04/12/2007,0000,13.20000,13.40000,12.95000,13.15000,164900
04/13/2007,0000,13.00000,13.20000,12.30000,12.75000,223400
04/16/2007,0000,14.55000,14.55000,14.55000,14.55000,658200
04/17/2007,0000,15.55000,15.55000,15.55000,15.55000,694000
04/18/2007,0000,16.60000,16.60000,16.60000,16.60000,3999200
04/19/2007,0000,16.60000,16.60000,15.45000,15.45000,1769500
04/20/2007,0000,14.60000,16.50000,14.60000,16.30000,2330900
04/23/2007,0000,15.20000,15.70000,15.20000,15.20000,1065900
04/24/2007,0000,14.90000,15.30000,14.20000,14.45000,825800
04/25/2007,0000,14.55000,15.00000,14.55000,14.70000,402400
04/26/2007,0000,14.85000,14.85000,14.10000,14.10000,441700
04/27/2007,0000,14.20000,15.05000,14.15000,15.05000,446100
04/30/2007,0000,15.20000,15.20000,14.10000,14.25000,522000
05/02/2007,0000,14.75000,15.20000,14.40000,14.40000,444300
05/03/2007,0000,14.40000,14.90000,14.40000,14.60000,488800
05/04/2007,0000,15.00000,15.00000,14.65000,14.70000,315100
05/07/2007,0000,15.00000,15.10000,14.80000,14.85000,370100
05/08/2007,0000,14.90000,15.85000,14.90000,15.85000,834500
05/09/2007,0000,15.25000,15.60000,15.15000,15.30000,543000
05/10/2007,0000,15.25000,15.75000,15.15000,15.45000,317700
05/11/2007,0000,15.45000,15.45000,15.00000,15.00000,320300
05/14/2007,0000,14.95000,15.35000,14.50000,14.70000,235700
05/15/2007,0000,14.50000,14.90000,14.40000,14.60000,164900
05/16/2007,0000,14.60000,14.85000,14.50000,14.70000,112600
05/17/2007,0000,15.00000,15.00000,14.00000,14.50000,161500
05/18/2007,0000,14.55000,14.70000,14.10000,14.20000,188500
05/21/2007,0000,14.00000,14.65000,14.00000,14.25000,162300
05/22/2007,0000,14.25000,15.00000,14.25000,14.80000,245300
05/23/2007,0000,15.00000,15.10000,14.50000,14.90000,328200
05/24/2007,0000,14.90000,15.10000,14.60000,14.60000,241800
05/25/2007,0000,14.70000,14.90000,14.50000,14.65000,150100
05/28/2007,0000,15.00000,15.00000,14.60000,14.90000,198100
05/29/2007,0000,14.90000,15.40000,14.75000,15.30000,274900
05/30/2007,0000,15.25000,15.25000,14.80000,14.90000,207700
05/31/2007,0000,15.05000,15.30000,14.70000,15.10000,316000
06/01/2007,0000,15.30000,15.30000,14.95000,15.00000,161500
06/04/2007,0000,14.85000,15.20000,14.85000,14.90000,149200
06/05/2007,0000,15.20000,15.20000,14.85000,15.15000,206900
06/06/2007,0000,15.15000,15.15000,14.80000,15.00000,144900
06/07/2007,0000,15.00000,15.00000,14.80000,14.85000,100300
06/08/2007,0000,14.80000,15.30000,14.75000,15.00000,221700
06/11/2007,0000,15.00000,15.20000,14.85000,15.20000,254900
06/12/2007,0000,15.30000,15.80000,15.25000,15.75000,493200
06/13/2007,0000,15.90000,16.10000,15.30000,15.45000,565700
06/14/2007,0000,15.60000,15.80000,15.30000,15.80000,349200
06/15/2007,0000,16.00000,16.10000,15.30000,15.50000,317700
06/20/2007,0000,15.90000,16.00000,15.30000,15.50000,357000
06/21/2007,0000,15.50000,15.75000,15.10000,15.40000,199900
06/22/2007,0000,15.50000,15.50000,15.25000,15.40000,239200
06/25/2007,0000,15.50000,15.70000,15.35000,15.65000,206000
06/26/2007,0000,15.75000,15.80000,15.35000,15.60000,158800
06/27/2007,0000,15.60000,16.25000,15.50000,16.20000,530700
06/28/2007,0000,16.20000,16.20000,15.80000,15.85000,399800
06/29/2007,0000,15.85000,16.00000,15.55000,16.00000,207700
07/02/2007,0000,16.20000,17.10000,16.10000,17.10000,1718900
07/03/2007,0000,17.30000,17.35000,16.55000,17.10000,1476200
07/04/2007,0000,17.25000,17.40000,16.70000,16.95000,429500
07/05/2007,0000,16.95000,17.10000,16.80000,16.95000,444300
07/06/2007,0000,16.95000,18.00000,16.95000,17.20000,824900
07/09/2007,0000,17.90000,17.90000,16.95000,17.00000,828400
07/10/2007,0000,17.00000,17.10000,15.85000,15.85000,703600
07/11/2007,0000,15.85000,16.30000,15.75000,16.15000,493200
07/12/2007,0000,16.40000,16.75000,16.00000,16.55000,1161900
07/13/2007,0000,16.55000,16.60000,15.70000,16.00000,1032700
07/16/2007,0000,15.80000,15.85000,15.35000,15.45000,488000
07/17/2007,0000,15.45000,16.50000,15.35000,16.40000,1270200
07/18/2007,0000,16.55000,17.35000,16.30000,16.50000,1494500
07/19/2007,0000,17.00000,17.20000,16.60000,17.15000,927900
07/20/2007,0000,17.70000,17.70000,16.80000,16.80000,842400
07/23/2007,0000,16.65000,16.80000,16.45000,16.45000,395400
07/24/2007,0000,16.10000,16.65000,16.10000,16.10000,325600
07/25/2007,0000,16.15000,16.30000,15.80000,16.20000,360500
07/26/2007,0000,16.20000,16.75000,16.00000,16.00000,456500
07/27/2007,0000,16.20000,16.20000,15.75000,15.75000,350900
07/30/2007,0000,16.30000,16.45000,15.80000,16.05000,422500
07/31/2007,0000,16.40000,16.60000,15.90000,16.10000,390200
08/01/2007,0000,16.00000,16.35000,15.80000,16.00000,229500
08/02/2007,0000,15.70000,16.00000,15.20000,15.20000,183300
08/03/2007,0000,16.25000,16.25000,15.40000,15.90000,220800
08/06/2007,0000,15.60000,16.30000,15.60000,15.70000,161500
08/07/2007,0000,15.70000,16.10000,15.50000,15.75000,63700
08/08/2007,0000,15.80000,15.85000,15.35000,15.75000,140500
08/09/2007,0000,15.75000,15.80000,15.45000,15.50000,119600
08/10/2007,0000,15.35000,15.55000,15.00000,15.05000,186800
08/14/2007,0000,15.10000,15.25000,15.00000,15.00000,114300
08/15/2007,0000,14.95000,15.10000,14.75000,14.75000,211200
08/16/2007,0000,14.60000,15.05000,13.75000,13.75000,275800
08/17/2007,0000,13.60000,13.60000,12.80000,13.30000,260100
08/20/2007,0000,13.65000,13.70000,13.10000,13.45000,109100
08/21/2007,0000,13.35000,13.35000,13.05000,13.20000,68900
08/22/2007,0000,13.40000,13.40000,12.50000,12.50000,93400
08/23/2007,0000,12.50000,12.95000,12.50000,12.80000,66300
08/24/2007,0000,12.80000,13.30000,12.80000,13.00000,62800
08/27/2007,0000,13.00000,13.40000,12.85000,13.00000,48000
08/28/2007,0000,13.10000,13.25000,12.90000,13.10000,112600
08/29/2007,0000,12.95000,13.85000,12.85000,13.85000,200700
08/30/2007,0000,13.85000,14.00000,13.70000,13.70000,137900
08/31/2007,0000,13.50000,13.75000,13.30000,13.60000,103800
09/03/2007,0000,14.55000,14.55000,14.00000,14.55000,399800
09/04/2007,0000,14.55000,14.70000,14.05000,14.40000,117800
09/05/2007,0000,14.60000,14.80000,13.85000,14.00000,61100
09/06/2007,0000,13.50000,13.90000,13.50000,13.75000,219100
09/07/2007,0000,13.75000,13.85000,13.50000,13.60000,214700
09/10/2007,0000,13.25000,14.40000,13.25000,14.40000,222600
09/11/2007,0000,14.30000,14.50000,13.80000,13.80000,338700
09/12/2007,0000,14.05000,14.25000,13.65000,13.65000,45300
09/13/2007,0000,14.50000,14.55000,13.95000,14.15000,385800
09/14/2007,0000,13.80000,15.00000,13.80000,14.10000,425100
09/17/2007,0000,14.20000,14.35000,13.75000,14.00000,193800
09/19/2007,0000,13.80000,14.05000,13.40000,13.40000,126500
09/20/2007,0000,13.70000,13.85000,13.45000,13.50000,89900
09/21/2007,0000,13.70000,13.70000,13.30000,13.50000,10400
09/26/2007,0000,13.50000,13.55000,13.30000,13.50000,28800
09/27/2007,0000,13.50000,13.70000,13.35000,13.50000,46200
09/28/2007,0000,13.55000,13.90000,13.40000,13.50000,68000
10/01/2007,0000,14.95000,14.95000,14.95000,14.95000,664300
10/02/2007,0000,15.15000,15.15000,14.45000,14.70000,790000
10/03/2007,0000,14.30000,14.60000,14.20000,14.35000,308100
10/04/2007,0000,14.20000,14.60000,14.20000,14.55000,192000
10/05/2007,0000,14.50000,14.60000,14.15000,14.40000,118700
10/08/2007,0000,14.40000,14.90000,14.25000,14.60000,263600
10/09/2007,0000,14.65000,14.65000,14.30000,14.45000,89900
10/11/2007,0000,14.35000,14.50000,14.10000,14.10000,91600
10/12/2007,0000,14.10000,14.40000,14.00000,14.00000,139600
10/15/2007,0000,13.70000,14.15000,13.70000,13.90000,71500
10/16/2007,0000,13.70000,13.95000,13.45000,13.90000,170200
10/17/2007,0000,13.85000,14.20000,13.55000,14.10000,158800
10/18/2007,0000,14.15000,14.20000,13.80000,14.00000,187600
10/19/2007,0000,13.75000,14.00000,13.70000,13.95000,42700
10/22/2007,0000,13.70000,13.85000,13.35000,13.35000,81100
10/23/2007,0000,13.75000,13.90000,13.45000,13.45000,271500
10/24/2007,0000,13.90000,13.90000,13.40000,13.40000,45300
10/25/2007,0000,13.40000,13.50000,13.35000,13.35000,148400
10/26/2007,0000,13.50000,13.50000,13.10000,13.35000,41000
10/29/2007,0000,13.25000,13.45000,13.20000,13.30000,89900
10/30/2007,0000,13.10000,13.40000,13.05000,13.20000,41000
10/31/2007,0000,13.35000,13.35000,13.05000,13.10000,46200
11/01/2007,0000,13.00000,13.00000,12.80000,12.90000,89900
11/02/2007,0000,12.75000,12.95000,12.70000,12.80000,69800
11/05/2007,0000,13.00000,13.00000,12.60000,12.85000,31400
11/06/2007,0000,12.90000,12.90000,12.70000,12.80000,13000
11/07/2007,0000,12.80000,13.20000,12.80000,12.80000,329100
11/08/2007,0000,12.70000,12.75000,12.35000,12.65000,69800
11/09/2007,0000,12.80000,12.85000,12.15000,12.40000,108200
11/12/2007,0000,12.15000,12.15000,11.60000,11.80000,79400
11/13/2007,0000,12.00000,12.30000,11.70000,11.90000,4300
11/14/2007,0000,12.10000,12.10000,11.90000,12.00000,75000
11/15/2007,0000,12.00000,12.15000,11.80000,11.95000,28800
11/16/2007,0000,11.65000,11.95000,11.50000,11.85000,41900
11/19/2007,0000,11.50000,11.95000,11.50000,11.90000,73300
11/20/2007,0000,11.60000,11.80000,11.60000,11.75000,18300
11/21/2007,0000,11.80000,12.00000,11.60000,11.80000,34900
11/22/2007,0000,11.90000,11.90000,11.60000,11.80000,11300
11/23/2007,0000,11.90000,11.90000,11.60000,11.65000,20000
11/26/2007,0000,11.80000,11.80000,11.30000,11.50000,126500
11/27/2007,0000,11.20000,11.50000,11.00000,11.40000,28800
11/28/2007,0000,11.55000,11.65000,11.20000,11.50000,77600
11/29/2007,0000,11.20000,11.55000,11.20000,11.55000,58400
11/30/2007,0000,11.25000,11.60000,11.25000,11.60000,28800
12/03/2007,0000,11.60000,11.90000,11.45000,11.80000,55800
12/04/2007,0000,11.50000,11.80000,11.40000,11.80000,36600
12/05/2007,0000,11.50000,11.80000,11.50000,11.80000,122200
12/06/2007,0000,11.80000,12.10000,11.60000,11.80000,154500
12/07/2007,0000,11.80000,11.90000,11.10000,11.35000,123000
12/10/2007,0000,11.35000,12.10000,11.35000,11.40000,612800
12/11/2007,0000,11.10000,11.15000,10.65000,10.70000,440800
12/12/2007,0000,10.50000,10.80000,10.40000,10.55000,189400
12/13/2007,0000,10.70000,10.70000,10.40000,10.50000,48000
12/14/2007,0000,10.50000,10.50000,10.00000,10.15000,151900
12/17/2007,0000,10.50000,10.50000,9.63000,9.90000,115200
12/18/2007,0000,9.51000,9.85000,9.25000,9.56000,97700
12/19/2007,0000,9.50000,10.20000,9.50000,9.99000,436500
12/20/2007,0000,9.52000,10.00000,9.52000,9.90000,39200
12/21/2007,0000,9.85000,9.90000,9.31000,9.79000,20000
12/24/2007,0000,9.80000,9.98000,9.48000,9.90000,104700
12/25/2007,0000,9.90000,9.90000,9.48000,9.80000,58400
12/26/2007,0000,9.41000,9.74000,9.41000,9.70000,61100
12/27/2007,0000,9.45000,9.78000,9.45000,9.70000,21800
12/28/2007,0000,9.70000,10.00000,9.55000,9.80000,16500
12/31/2007,0000,9.80000,10.00000,9.70000,10.00000,116900
01/02/2008,0000,9.80000,10.15000,9.80000,9.86000,157100
01/03/2008,0000,9.80000,9.90000,9.80000,9.88000,17400
01/04/2008,0000,9.90000,9.90000,9.65000,9.88000,118700
01/07/2008,0000,9.90000,9.90000,9.90000,9.90000,800
01/08/2008,0000,9.36000,9.75000,9.32000,9.58000,28800
01/09/2008,0000,9.66000,9.79000,9.15000,9.48000,66300
01/10/2008,0000,9.58000,9.74000,9.35000,9.43000,98600
01/11/2008,0000,9.43000,9.69000,9.33000,9.50000,17400
01/14/2008,0000,9.52000,9.73000,9.40000,9.40000,11300
01/15/2008,0000,9.63000,9.70000,9.27000,9.55000,41000
01/16/2008,0000,9.35000,9.53000,9.20000,9.30000,38400
01/17/2008,0000,9.50000,9.50000,9.02000,9.29000,76800
01/18/2008,0000,9.29000,9.46000,9.10000,9.38000,42700
01/21/2008,0000,9.40000,9.70000,9.21000,9.38000,22600
01/22/2008,0000,9.35000,9.35000,8.86000,8.89000,32300
01/23/2008,0000,9.15000,9.24000,8.40000,8.70000,66300
01/24/2008,0000,8.37000,8.88000,8.37000,8.66000,35700
01/25/2008,0000,8.41000,8.87000,8.40000,8.60000,56700
01/28/2008,0000,8.58000,8.60000,8.21000,8.40000,21800
01/29/2008,0000,8.57000,8.60000,8.30000,8.40000,19200
01/30/2008,0000,8.55000,8.72000,8.21000,8.45000,86400
01/31/2008,0000,8.44000,8.65000,8.19000,8.19000,127400
02/01/2008,0000,8.20000,8.58000,8.19000,8.50000,89000
02/12/2008,0000,8.45000,8.90000,8.30000,8.51000,116100
02/13/2008,0000,8.13000,8.51000,8.13000,8.51000,9600
02/14/2008,0000,8.50000,8.98000,8.45000,8.69000,39200
02/15/2008,0000,8.50000,8.62000,8.36000,8.48000,41000
02/18/2008,0000,8.68000,8.68000,8.41000,8.55000,15700
02/19/2008,0000,8.33000,8.69000,8.33000,8.64000,41000
02/20/2008,0000,8.60000,8.76000,8.50000,8.61000,22600
02/21/2008,0000,8.65000,8.75000,8.50000,8.64000,39200
02/22/2008,0000,8.70000,9.00000,8.45000,8.90000,557800
02/25/2008,0000,8.90000,9.52000,8.80000,9.02000,1011800
02/26/2008,0000,9.10000,9.10000,8.83000,8.99000,299400
02/27/2008,0000,9.02000,9.02000,8.78000,9.00000,166700
02/29/2008,0000,8.90000,9.13000,8.86000,9.10000,55800
03/03/2008,0000,9.00000,9.20000,8.82000,9.05000,105600
03/04/2008,0000,9.19000,9.19000,9.00000,9.10000,96900
03/05/2008,0000,9.20000,9.20000,8.92000,9.10000,109100
03/06/2008,0000,9.10000,9.40000,9.10000,9.32000,139600
03/07/2008,0000,9.30000,9.30000,9.10000,9.30000,64600
03/10/2008,0000,9.28000,9.94000,9.00000,9.00000,75900
03/11/2008,0000,9.20000,9.28000,8.95000,9.08000,53200
03/12/2008,0000,9.01000,9.21000,8.95000,9.00000,99500
03/13/2008,0000,9.08000,9.08000,8.81000,8.81000,13900
03/14/2008,0000,9.01000,9.04000,8.65000,8.78000,22600
03/17/2008,0000,8.17000,8.75000,8.17000,8.50000,8700
03/18/2008,0000,8.20000,8.60000,8.20000,8.50000,10400
03/19/2008,0000,8.68000,8.68000,8.34000,8.65000,13900
03/20/2008,0000,8.60000,9.20000,8.40000,9.10000,73300
03/21/2008,0000,9.10000,9.45000,9.10000,9.14000,15700
03/24/2008,0000,9.50000,9.50000,8.70000,9.17000,14800
03/25/2008,0000,8.65000,9.17000,8.65000,9.10000,46200
03/26/2008,0000,9.16000,9.16000,9.08000,9.11000,65400
03/27/2008,0000,9.11000,9.11000,8.70000,9.00000,41900
03/28/2008,0000,9.05000,9.21000,8.93000,9.00000,86400
03/31/2008,0000,8.90000,9.00000,8.85000,8.98000,18300
04/01/2008,0000,9.10000,9.15000,8.95000,8.98000,54900
04/02/2008,0000,9.09000,9.19000,8.87000,8.99000,64600
04/03/2008,0000,8.83000,9.05000,8.80000,9.04000,109900
04/07/2008,0000,9.05000,9.10000,8.95000,9.05000,146600
04/08/2008,0000,9.10000,9.68000,9.05000,9.11000,1230900
04/09/2008,0000,9.11000,9.11000,8.86000,9.08000,175400
04/10/2008,0000,9.05000,9.10000,9.00000,9.10000,148400
04/11/2008,0000,9.10000,9.14000,8.99000,9.10000,193800
04/14/2008,0000,9.10000,9.29000,9.10000,9.20000,155300
04/15/2008,0000,9.20000,9.84000,9.20000,9.80000,852900
04/16/2008,0000,9.20000,9.98000,9.20000,9.98000,225200
04/17/2008,0000,9.80000,10.40000,9.80000,9.89000,160600
04/18/2008,0000,10.00000,10.25000,9.83000,9.88000,142200
04/21/2008,0000,9.90000,10.20000,9.90000,9.99000,212100
04/22/2008,0000,10.00000,10.10000,9.95000,9.95000,43600
04/23/2008,0000,10.00000,10.00000,9.83000,10.00000,15700
04/24/2008,0000,9.95000,10.00000,9.81000,9.90000,28800
04/25/2008,0000,10.00000,10.25000,9.85000,10.00000,243500
04/28/2008,0000,10.15000,10.30000,10.10000,10.15000,273200
04/29/2008,0000,10.15000,10.85000,9.95000,10.85000,1309500
04/30/2008,0000,10.85000,11.60000,10.50000,11.60000,1875200
05/02/2008,0000,12.00000,12.40000,12.00000,12.40000,1552100
05/05/2008,0000,11.55000,11.55000,11.55000,11.55000,54100
05/06/2008,0000,10.75000,10.75000,10.75000,10.75000,48000
05/07/2008,0000,10.00000,11.30000,10.00000,10.50000,2868600
05/08/2008,0000,10.45000,11.20000,10.45000,11.20000,622400
05/09/2008,0000,11.20000,11.45000,10.60000,10.90000,380600
05/12/2008,0000,10.95000,11.50000,10.65000,11.35000,878200
05/13/2008,0000,11.35000,11.90000,11.10000,11.70000,354400
05/14/2008,0000,11.70000,11.90000,11.35000,11.65000,765600
05/15/2008,0000,11.70000,12.00000,11.50000,11.90000,336100
05/16/2008,0000,11.90000,11.90000,11.35000,11.60000,1156700
05/19/2008,0000,11.00000,11.60000,10.95000,11.60000,1952900
05/20/2008,0000,11.30000,12.10000,11.30000,11.80000,1617600
05/21/2008,0000,11.80000,12.20000,11.45000,12.10000,629400
05/22/2008,0000,12.00000,12.00000,11.30000,11.50000,1189800
05/23/2008,0000,11.50000,11.80000,11.30000,11.30000,111700
05/26/2008,0000,11.65000,11.65000,11.20000,11.25000,94200
05/27/2008,0000,11.45000,11.45000,11.15000,11.25000,88100
05/28/2008,0000,11.25000,11.40000,11.05000,11.10000,30500
05/29/2008,0000,11.25000,11.25000,11.00000,11.00000,37500
05/30/2008,0000,11.05000,11.45000,10.85000,11.00000,123000
06/02/2008,0000,11.00000,11.25000,10.95000,10.95000,30500
06/03/2008,0000,10.90000,11.10000,10.35000,10.35000,81100
06/04/2008,0000,10.00000,10.80000,10.00000,10.50000,68000
06/05/2008,0000,10.50000,10.70000,10.40000,10.50000,25300
06/06/2008,0000,10.60000,10.80000,10.55000,10.75000,21800
06/09/2008,0000,10.80000,11.45000,10.60000,10.70000,32300
06/10/2008,0000,10.85000,11.10000,10.30000,10.30000,41900
06/11/2008,0000,10.70000,10.70000,10.20000,10.65000,20000
06/12/2008,0000,10.30000,10.35000,9.93000,10.25000,34000
06/13/2008,0000,10.25000,10.80000,10.05000,10.50000,80300
06/16/2008,0000,10.50000,10.65000,10.20000,10.20000,48800
06/17/2008,0000,10.00000,10.55000,10.00000,10.15000,82900
06/18/2008,0000,10.45000,10.50000,10.25000,10.25000,13900
06/19/2008,0000,10.25000,10.40000,10.00000,10.00000,59300
06/20/2008,0000,10.30000,10.30000,9.74000,10.15000,41900
06/23/2008,0000,10.10000,10.10000,9.44000,9.92000,82000
06/24/2008,0000,9.98000,9.98000,9.25000,9.25000,64600
06/25/2008,0000,9.25000,9.57000,8.70000,8.70000,69800
06/26/2008,0000,8.40000,9.20000,8.40000,8.66000,27900
06/27/2008,0000,8.50000,8.89000,8.19000,8.45000,16500
06/30/2008,0000,8.69000,8.69000,8.02000,8.03000,31400
07/01/2008,0000,8.30000,8.47000,7.48000,8.00000,97700
07/02/2008,0000,8.00000,8.20000,7.80000,8.15000,58400
07/03/2008,0000,8.15000,8.70000,8.03000,8.70000,20900
07/04/2008,0000,9.28000,9.28000,8.51000,8.89000,9600
07/07/2008,0000,8.89000,9.51000,8.89000,9.11000,19200
07/08/2008,0000,9.15000,9.15000,8.90000,8.91000,38400
07/09/2008,0000,9.40000,9.53000,9.40000,9.42000,56700
07/10/2008,0000,9.41000,9.99000,8.77000,9.42000,39200
07/11/2008,0000,9.38000,9.78000,9.00000,9.00000,32300
07/14/2008,0000,9.40000,9.40000,8.37000,8.37000,38400
07/15/2008,0000,8.64000,8.64000,8.00000,8.01000,61900
07/16/2008,0000,8.01000,8.39000,8.00000,8.01000,25300
07/17/2008,0000,8.15000,8.46000,8.12000,8.40000,15700
07/18/2008,0000,8.40000,8.64000,8.18000,8.42000,21800
07/21/2008,0000,8.42000,8.46000,8.12000,8.43000,54900
07/22/2008,0000,8.42000,8.45000,8.30000,8.33000,56700
07/23/2008,0000,8.40000,8.67000,8.40000,8.50000,25300
07/24/2008,0000,8.55000,8.88000,8.50000,8.88000,55800
07/25/2008,0000,8.88000,9.20000,8.62000,8.72000,26100
07/29/2008,0000,9.00000,9.00000,8.97000,8.97000,1700
07/30/2008,0000,9.08000,9.18000,8.71000,8.97000,13000
07/31/2008,0000,9.05000,9.13000,8.75000,8.75000,9600
08/01/2008,0000,8.90000,8.93000,8.70000,8.73000,7800
08/04/2008,0000,8.75000,8.88000,8.31000,8.31000,23500
08/05/2008,0000,8.60000,8.68000,8.20000,8.20000,7800
08/06/2008,0000,8.45000,8.45000,7.80000,8.36000,82000
08/07/2008,0000,8.42000,8.50000,8.21000,8.50000,66300
08/08/2008,0000,8.50000,8.55000,7.91000,8.54000,101200
08/11/2008,0000,8.54000,8.54000,8.16000,8.50000,38400
08/12/2008,0000,8.50000,8.50000,8.21000,8.42000,45300
08/13/2008,0000,8.38000,8.42000,8.12000,8.40000,29600
08/14/2008,0000,8.40000,8.40000,8.20000,8.39000,36600
08/15/2008,0000,8.39000,8.40000,8.26000,8.34000,20000
08/18/2008,0000,8.39000,8.40000,8.31000,8.39000,15700
08/19/2008,0000,8.39000,8.39000,8.32000,8.39000,6900
08/20/2008,0000,8.39000,8.39000,8.21000,8.38000,6900
08/21/2008,0000,8.37000,8.38000,8.22000,8.35000,8700
08/22/2008,0000,8.35000,8.35000,8.15000,8.15000,11300
08/25/2008,0000,8.15000,8.37000,7.70000,8.26000,73300
08/26/2008,0000,8.26000,8.26000,7.69000,7.76000,61900
08/27/2008,0000,7.76000,8.02000,7.76000,8.02000,25300
08/28/2008,0000,8.10000,8.11000,7.85000,8.02000,20000
08/29/2008,0000,8.02000,8.10000,7.90000,8.09000,14800
09/01/2008,0000,8.06000,8.08000,7.80000,8.07000,13000
09/02/2008,0000,8.05000,8.07000,7.60000,7.84000,21800
09/03/2008,0000,7.65000,8.00000,7.61000,7.84000,29600
09/04/2008,0000,7.90000,8.01000,7.30000,7.30000,77600
09/05/2008,0000,7.30000,7.81000,7.30000,7.81000,4300
09/08/2008,0000,8.24000,8.34000,7.66000,8.20000,67200
09/09/2008,0000,8.20000,8.30000,7.63000,8.05000,186800
09/10/2008,0000,7.70000,8.00000,7.66000,7.93000,9600
09/11/2008,0000,7.95000,8.00000,7.65000,7.87000,32300
09/12/2008,0000,7.85000,7.98000,7.55000,7.87000,18300
09/15/2008,0000,7.85000,8.00000,7.32000,7.57000,31400
09/16/2008,0000,7.05000,7.50000,7.05000,7.05000,97700
09/17/2008,0000,6.56000,7.37000,6.56000,7.05000,27000
09/18/2008,0000,6.56000,7.00000,6.56000,6.90000,82900
09/19/2008,0000,6.62000,7.00000,6.60000,6.89000,43600
09/22/2008,0000,6.89000,7.00000,6.47000,6.87000,39200
09/23/2008,0000,6.85000,6.85000,6.51000,6.85000,31400
09/24/2008,0000,6.65000,6.80000,6.59000,6.80000,35700
09/25/2008,0000,6.80000,6.80000,6.60000,6.74000,13900
09/26/2008,0000,6.78000,6.79000,6.55000,6.70000,14800
09/30/2008,0000,6.24000,6.24000,6.24000,6.24000,26100
10/01/2008,0000,5.81000,6.50000,5.81000,6.10000,8700
10/02/2008,0000,6.35000,6.39000,6.10000,6.38000,26100
10/03/2008,0000,6.01000,6.34000,5.95000,6.34000,8700
10/06/2008,0000,6.30000,6.50000,6.30000,6.50000,11300
10/08/2008,0000,6.05000,6.40000,6.05000,6.05000,20000
10/09/2008,0000,5.63000,5.90000,5.63000,5.90000,18300
10/13/2008,0000,5.70000,6.20000,5.70000,6.20000,12200
10/14/2008,0000,6.00000,6.05000,5.99000,6.00000,91600
10/15/2008,0000,6.00000,6.05000,6.00000,6.05000,3400
10/16/2008,0000,6.00000,6.00000,5.98000,5.98000,5200
10/17/2008,0000,6.00000,6.00000,5.78000,5.95000,13000
10/20/2008,0000,5.76000,5.94000,5.75000,5.75000,12200
10/21/2008,0000,5.75000,5.92000,5.55000,5.79000,44500
10/22/2008,0000,5.59000,5.74000,5.59000,5.74000,1700
10/23/2008,0000,5.68000,5.69000,5.54000,5.69000,5200
10/24/2008,0000,5.50000,5.50000,5.50000,5.50000,18300
10/27/2008,0000,5.20000,5.20000,5.20000,5.20000,11300
10/28/2008,0000,5.09000,5.56000,4.84000,5.10000,33100
10/29/2008,0000,5.10000,5.29000,4.75000,4.75000,30500
10/30/2008,0000,4.89000,4.89000,4.42000,4.73000,42700
10/31/2008,0000,4.40000,4.70000,4.40000,4.40000,92500
11/03/2008,0000,4.45000,4.49000,4.10000,4.26000,48000
11/04/2008,0000,4.26000,4.26000,4.02000,4.16000,294200
11/05/2008,0000,4.03000,4.15000,3.95000,4.15000,33100
11/06/2008,0000,3.92000,3.97000,3.86000,3.86000,325600
11/07/2008,0000,3.59000,4.00000,3.59000,3.90000,35700
11/10/2008,0000,4.03000,4.17000,4.03000,4.17000,96900
11/11/2008,0000,4.43000,4.46000,4.40000,4.40000,41900
11/12/2008,0000,4.50000,4.59000,4.20000,4.48000,15700
11/13/2008,0000,4.49000,4.50000,4.17000,4.44000,11300
11/14/2008,0000,4.50000,4.50000,4.17000,4.40000,13900
11/17/2008,0000,4.58000,4.70000,4.10000,4.33000,48000
11/18/2008,0000,4.25000,4.25000,4.03000,4.03000,7800
11/19/2008,0000,3.75000,4.12000,3.75000,4.11000,68900
11/20/2008,0000,3.83000,4.07000,3.83000,3.94000,13900
11/21/2008,0000,3.72000,3.91000,3.67000,3.91000,59300
11/24/2008,0000,3.89000,4.09000,3.80000,4.08000,8700
11/25/2008,0000,4.07000,4.07000,3.95000,4.00000,21800
11/26/2008,0000,4.03000,4.03000,3.90000,4.00000,27900
11/27/2008,0000,4.00000,4.03000,3.86000,4.00000,41900
11/28/2008,0000,3.99000,4.01000,3.91000,4.00000,17400
12/01/2008,0000,3.81000,3.99000,3.81000,3.99000,13900
12/02/2008,0000,4.00000,4.00000,3.73000,3.92000,30500
12/03/2008,0000,3.95000,3.97000,3.95000,3.97000,3400
12/04/2008,0000,3.85000,3.93000,3.83000,3.85000,10400
12/05/2008,0000,3.82000,3.82000,3.81000,3.81000,9600
12/08/2008,0000,3.90000,3.99000,3.90000,3.99000,13900
12/09/2008,0000,3.98000,3.98000,3.80000,3.98000,22600
12/10/2008,0000,3.90000,3.97000,3.90000,3.97000,27900
12/11/2008,0000,4.10000,4.20000,3.91000,4.14000,25300
12/12/2008,0000,3.98000,4.11000,3.91000,4.11000,8700
12/15/2008,0000,4.00000,4.00000,3.95000,4.00000,24400
12/16/2008,0000,3.98000,4.11000,3.94000,4.11000,14800
12/17/2008,0000,4.00000,4.39000,4.00000,4.39000,97700
12/18/2008,0000,4.50000,4.68000,4.39000,4.68000,120400
12/19/2008,0000,4.80000,5.00000,4.70000,4.70000,161500
12/22/2008,0000,4.85000,4.85000,4.38000,4.79000,35700
12/23/2008,0000,4.46000,4.46000,4.46000,4.46000,5200
12/24/2008,0000,4.15000,4.70000,4.15000,4.65000,121300
12/25/2008,0000,4.39000,4.64000,4.33000,4.59000,30500
12/26/2008,0000,4.69000,4.91000,4.27000,4.91000,188500
12/29/2008,0000,5.25000,5.25000,5.22000,5.22000,149200
12/30/2008,0000,5.55000,5.55000,4.86000,4.86000,157100
12/31/2008,0000,4.53000,4.98000,4.52000,4.52000,91600
01/05/2009,0000,4.28000,4.67000,4.21000,4.43000,141400
01/06/2009,0000,4.52000,4.52000,4.26000,4.45000,28800
01/07/2009,0000,4.52000,4.55000,4.14000,4.14000,77600
01/08/2009,0000,4.12000,4.12000,3.86000,4.00000,35700
01/09/2009,0000,3.76000,3.93000,3.76000,3.93000,9600
01/12/2009,0000,3.95000,4.19000,3.95000,4.19000,28800
01/13/2009,0000,4.10000,4.25000,3.98000,4.24000,12200
01/14/2009,0000,4.15000,4.23000,4.15000,4.23000,4300
01/15/2009,0000,4.23000,4.23000,3.99000,4.22000,5200
01/16/2009,0000,4.25000,4.25000,3.93000,4.20000,26100
01/19/2009,0000,4.18000,4.25000,3.90000,4.18000,14800
01/20/2009,0000,4.24000,4.24000,3.89000,4.16000,24400
01/21/2009,0000,4.17000,4.17000,3.89000,3.93000,34900
02/02/2009,0000,4.04000,4.19000,4.04000,4.16000,126500
02/03/2009,0000,4.19000,4.20000,4.13000,4.18000,24400
02/04/2009,0000,4.25000,4.40000,4.19000,4.37000,23500
02/05/2009,0000,4.36000,4.37000,4.21000,4.37000,23500
02/06/2009,0000,4.36000,4.38000,4.28000,4.38000,31400
02/09/2009,0000,4.33000,4.38000,4.30000,4.30000,30500
02/10/2009,0000,4.30000,4.30000,4.02000,4.30000,13900
02/11/2009,0000,4.18000,4.40000,4.18000,4.40000,20900
02/12/2009,0000,4.40000,4.50000,4.25000,4.50000,54900
02/13/2009,0000,4.34000,4.49000,4.34000,4.38000,18300
02/16/2009,0000,4.50000,4.59000,4.11000,4.57000,32300
02/17/2009,0000,4.54000,4.55000,4.33000,4.54000,41900
02/18/2009,0000,4.63000,4.63000,4.40000,4.54000,27000
02/19/2009,0000,4.60000,4.60000,4.41000,4.41000,2600
02/20/2009,0000,4.52000,4.52000,4.31000,4.50000,10400
02/23/2009,0000,4.49000,4.58000,4.49000,4.58000,13900
02/24/2009,0000,4.60000,4.60000,4.32000,4.49000,22600
02/25/2009,0000,4.50000,4.59000,4.40000,4.59000,62800
02/26/2009,0000,4.50000,4.50000,4.35000,4.40000,35700
02/27/2009,0000,4.40000,4.58000,4.35000,4.50000,20000
03/02/2009,0000,4.59000,4.81000,4.59000,4.81000,20900
03/03/2009,0000,4.81000,5.14000,4.55000,4.99000,24400
03/04/2009,0000,4.99000,4.99000,4.65000,4.92000,27900
03/05/2009,0000,4.66000,4.91000,4.66000,4.91000,13900
03/06/2009,0000,4.59000,4.89000,4.57000,4.89000,14800
03/09/2009,0000,4.92000,4.92000,4.56000,4.56000,27000
03/10/2009,0000,4.56000,4.85000,4.53000,4.73000,12200
03/11/2009,0000,4.85000,4.92000,4.80000,4.92000,34900
03/12/2009,0000,4.80000,4.90000,4.63000,4.90000,34900
03/13/2009,0000,4.71000,4.90000,4.71000,4.90000,20000
03/16/2009,0000,4.81000,4.90000,4.76000,4.90000,19200
03/17/2009,0000,4.90000,4.92000,4.70000,4.90000,53200
03/18/2009,0000,4.81000,5.13000,4.81000,5.00000,82900
03/19/2009,0000,5.00000,5.10000,5.00000,5.10000,19200
03/20/2009,0000,5.10000,5.10000,4.90000,5.00000,22600
03/23/2009,0000,4.99000,5.10000,4.99000,5.10000,13000
03/24/2009,0000,5.20000,5.24000,5.10000,5.24000,53200
03/25/2009,0000,5.04000,5.30000,5.00000,5.30000,81100
03/26/2009,0000,5.16000,5.29000,5.11000,5.29000,33100
03/27/2009,0000,5.36000,5.66000,5.20000,5.66000,219100
03/30/2009,0000,6.05000,6.05000,5.27000,5.91000,168400
03/31/2009,0000,5.50000,5.76000,5.50000,5.66000,48000
04/01/2009,0000,5.78000,6.02000,5.49000,5.98000,135300
04/02/2009,0000,6.00000,6.04000,5.62000,5.92000,48800
04/03/2009,0000,6.21000,6.21000,5.56000,5.80000,37500
04/06/2009,0000,5.92000,6.09000,5.92000,5.99000,15700
04/07/2009,0000,6.00000,6.00000,6.00000,6.00000,800
04/08/2009,0000,6.00000,6.05000,5.74000,6.04000,14800
04/09/2009,0000,5.71000,6.10000,5.71000,6.04000,38400
04/10/2009,0000,6.10000,6.10000,5.90000,6.00000,25300
04/13/2009,0000,5.80000,6.39000,5.80000,6.30000,75000
04/14/2009,0000,5.90000,6.39000,5.90000,6.30000,60200
04/15/2009,0000,6.30000,6.30000,6.00000,6.28000,37500
04/16/2009,0000,6.28000,6.28000,5.87000,6.02000,42700
04/17/2009,0000,6.18000,6.18000,5.60000,5.98000,47100
04/20/2009,0000,5.70000,5.98000,5.70000,5.90000,31400
04/21/2009,0000,5.80000,5.90000,5.52000,5.88000,52300
04/22/2009,0000,5.70000,5.84000,5.65000,5.79000,47100
04/23/2009,0000,5.70000,5.79000,5.60000,5.66000,51500
04/24/2009,0000,5.66000,5.76000,5.56000,5.75000,62800
04/27/2009,0000,6.05000,6.05000,5.56000,5.56000,65400
04/28/2009,0000,5.60000,5.75000,5.50000,5.67000,48800
04/29/2009,0000,5.76000,5.76000,5.30000,5.62000,34900
04/30/2009,0000,5.67000,5.74000,5.49000,5.74000,18300
05/04/2009,0000,5.44000,5.65000,5.44000,5.47000,18300
05/05/2009,0000,5.50000,5.60000,5.17000,5.47000,56700
05/06/2009,0000,5.18000,5.50000,5.18000,5.47000,20000
05/07/2009,0000,5.39000,5.48000,5.26000,5.40000,6100
05/08/2009,0000,5.40000,5.46000,5.25000,5.25000,30500
05/11/2009,0000,5.25000,5.25000,5.22000,5.25000,8700
05/12/2009,0000,5.24000,5.30000,5.15000,5.26000,97700
05/13/2009,0000,5.25000,5.62000,5.25000,5.62000,175400
05/14/2009,0000,5.40000,5.70000,5.40000,5.68000,26100
05/15/2009,0000,5.68000,5.99000,5.45000,5.99000,58400
05/18/2009,0000,5.99000,6.00000,5.60000,5.88000,97700
05/19/2009,0000,5.80000,5.98000,5.77000,5.84000,106500
05/20/2009,0000,6.00000,6.00000,5.76000,5.93000,66300
05/21/2009,0000,5.80000,5.99000,5.80000,5.95000,82900
05/22/2009,0000,5.98000,6.15000,5.92000,5.95000,108200
05/25/2009,0000,6.05000,6.36000,5.95000,6.36000,357900
05/26/2009,0000,6.60000,6.60000,5.92000,6.40000,97700
05/27/2009,0000,6.50000,6.60000,6.16000,6.39000,20000
06/01/2009,0000,6.49000,6.49000,6.19000,6.19000,20900
06/02/2009,0000,6.42000,6.44000,6.02000,6.44000,109100
06/03/2009,0000,6.14000,6.58000,6.14000,6.44000,53200
06/04/2009,0000,6.44000,6.89000,6.34000,6.65000,121300
06/05/2009,0000,6.80000,6.80000,6.50000,6.70000,30500
06/08/2009,0000,6.69000,6.69000,6.36000,6.66000,43600
06/09/2009,0000,6.70000,6.70000,6.34000,6.34000,66300
06/10/2009,0000,6.20000,6.60000,6.20000,6.55000,81100
06/11/2009,0000,6.31000,6.64000,6.31000,6.54000,20000
06/12/2009,0000,6.70000,6.70000,6.28000,6.57000,38400
06/15/2009,0000,6.57000,6.74000,6.15000,6.49000,15700
06/16/2009,0000,6.40000,6.55000,6.17000,6.34000,27000
06/17/2009,0000,6.49000,6.49000,6.10000,6.30000,20900
06/18/2009,0000,6.39000,6.39000,6.15000,6.32000,20000
06/19/2009,0000,6.40000,6.72000,6.33000,6.53000,26100
06/22/2009,0000,6.53000,6.70000,6.25000,6.48000,41000
06/23/2009,0000,6.44000,6.55000,6.25000,6.25000,6900
06/24/2009,0000,6.47000,6.47000,5.89000,5.89000,56700
06/25/2009,0000,5.89000,5.98000,5.61000,5.94000,53200
06/26/2009,0000,5.95000,5.95000,5.53000,5.94000,25300
06/29/2009,0000,5.58000,6.08000,5.58000,6.05000,69800
06/30/2009,0000,5.81000,5.97000,5.77000,5.77000,28800
07/01/2009,0000,5.88000,5.88000,5.88000,5.88000,800
07/02/2009,0000,5.89000,5.89000,5.88000,5.88000,19200
07/03/2009,0000,5.88000,5.99000,5.68000,5.95000,35700
07/07/2009,0000,5.85000,5.98000,5.73000,5.96000,49700
07/08/2009,0000,5.96000,5.96000,5.58000,5.90000,6900
07/09/2009,0000,5.94000,5.94000,5.72000,5.72000,15700
07/10/2009,0000,5.94000,5.94000,5.53000,5.89000,22600
07/13/2009,0000,5.60000,5.85000,5.60000,5.83000,16500
07/14/2009,0000,5.93000,5.93000,5.57000,5.87000,14800
07/15/2009,0000,5.52000,5.78000,5.46000,5.47000,556900
07/16/2009,0000,5.83000,5.83000,5.41000,5.45000,143100
07/17/2009,0000,5.52000,5.52000,5.27000,5.39000,135300
07/20/2009,0000,5.50000,5.76000,5.49000,5.76000,155300
07/21/2009,0000,5.90000,6.16000,5.90000,6.15000,256600
07/22/2009,0000,5.72000,6.58000,5.72000,6.47000,169300
07/23/2009,0000,6.68000,6.68000,6.24000,6.31000,144000
07/24/2009,0000,6.59000,6.60000,6.20000,6.50000,45300
07/27/2009,0000,6.40000,6.51000,6.22000,6.47000,145700
07/28/2009,0000,6.49000,6.60000,6.40000,6.58000,45300
07/29/2009,0000,6.60000,6.65000,6.60000,6.65000,5200
07/30/2009,0000,6.40000,6.66000,6.40000,6.66000,23500
07/31/2009,0000,6.66000,6.72000,6.51000,6.62000,96900
08/03/2009,0000,6.69000,6.74000,6.54000,6.72000,82000
08/04/2009,0000,6.70000,6.75000,6.54000,6.74000,54100
08/05/2009,0000,6.75000,6.78000,6.60000,6.76000,48800
08/06/2009,0000,6.76000,6.80000,6.60000,6.80000,96000
08/10/2009,0000,6.83000,6.88000,6.67000,6.88000,49700
08/11/2009,0000,6.90000,7.20000,6.90000,7.20000,70700
08/12/2009,0000,7.35000,7.50000,7.35000,7.50000,37500
08/13/2009,0000,7.70000,7.70000,7.50000,7.60000,19200
08/14/2009,0000,7.70000,7.70000,7.24000,7.60000,4300
08/17/2009,0000,7.24000,7.58000,7.08000,7.10000,19200
08/18/2009,0000,6.61000,7.40000,6.61000,7.05000,15700
08/19/2009,0000,7.20000,7.20000,7.00000,7.00000,3400
08/20/2009,0000,7.15000,7.15000,6.66000,7.13000,8700
08/21/2009,0000,7.18000,7.20000,6.76000,7.14000,6900
08/24/2009,0000,7.14000,7.14000,7.00000,7.13000,6100
08/25/2009,0000,7.15000,7.25000,6.90000,7.25000,59300
08/26/2009,0000,7.25000,7.25000,6.86000,7.24000,6900
08/27/2009,0000,7.18000,7.30000,7.18000,7.30000,41900
08/28/2009,0000,7.50000,7.50000,7.20000,7.30000,8700
08/31/2009,0000,7.60000,7.60000,7.02000,7.20000,40100
09/01/2009,0000,7.30000,7.30000,6.92000,7.25000,41900
09/02/2009,0000,7.21000,7.40000,6.85000,7.40000,131800
09/03/2009,0000,7.30000,7.69000,7.26000,7.59000,36600
09/04/2009,0000,7.50000,7.80000,7.42000,7.70000,48800
09/07/2009,0000,7.60000,8.23000,7.60000,8.23000,202500
09/08/2009,0000,8.28000,8.80000,8.28000,8.80000,191100
09/09/2009,0000,8.85000,9.41000,8.85000,9.41000,186800
09/10/2009,0000,8.76000,9.88000,8.76000,9.80000,197200
09/11/2009,0000,9.80000,10.10000,9.70000,10.00000,270600
09/14/2009,0000,10.10000,10.10000,9.65000,9.66000,110800
09/15/2009,0000,9.80000,9.89000,9.21000,9.32000,82000
09/16/2009,0000,9.57000,9.90000,9.57000,9.90000,269000
10/06/2009,0000,12.10000,12.10000,12.10000,12.10000,151000
10/07/2009,0000,12.90000,12.90000,12.85000,12.90000,558000
10/08/2009,0000,12.90000,13.00000,12.00000,12.15000,222000
10/09/2009,0000,12.80000,12.80000,12.15000,12.70000,52000
10/12/2009,0000,12.50000,13.00000,12.30000,12.60000,113000
10/13/2009,0000,11.75000,12.80000,11.75000,12.45000,56000
10/14/2009,0000,12.50000,12.50000,12.20000,12.40000,26000
10/15/2009,0000,12.50000,12.80000,11.65000,11.65000,150000
10/16/2009,0000,11.60000,12.00000,11.60000,12.00000,55000
10/19/2009,0000,12.10000,12.50000,11.80000,11.80000,73000
10/20/2009,0000,12.35000,12.35000,12.00000,12.20000,20000
10/21/2009,0000,12.20000,12.80000,12.20000,12.40000,40000
10/22/2009,0000,12.70000,13.25000,12.45000,13.00000,317000
10/23/2009,0000,13.50000,13.70000,13.00000,13.70000,240000
10/26/2009,0000,13.70000,13.70000,13.50000,13.70000,106000
10/27/2009,0000,13.50000,13.65000,13.20000,13.50000,66000
10/28/2009,0000,13.70000,13.70000,13.00000,13.15000,140000
10/29/2009,0000,13.10000,13.50000,12.80000,13.35000,139000
10/30/2009,0000,13.50000,13.70000,13.40000,13.55000,65000
11/02/2009,0000,13.50000,14.00000,13.30000,13.60000,546000
11/03/2009,0000,13.25000,13.55000,13.25000,13.55000,17000
11/04/2009,0000,13.60000,13.75000,13.25000,13.25000,148000
11/05/2009,0000,13.30000,13.55000,12.90000,12.90000,250000
11/06/2009,0000,13.40000,13.40000,12.80000,13.15000,128000
11/09/2009,0000,13.30000,14.00000,13.05000,13.60000,259000
11/10/2009,0000,13.80000,13.80000,13.30000,13.55000,61000
11/11/2009,0000,13.80000,13.80000,12.65000,12.65000,566000
11/12/2009,0000,12.70000,13.05000,12.65000,12.65000,229000
11/13/2009,0000,12.95000,13.20000,12.65000,12.75000,658000
11/16/2009,0000,12.80000,13.20000,12.75000,13.00000,597000
11/17/2009,0000,13.00000,13.40000,13.00000,13.40000,192000
11/18/2009,0000,13.45000,14.30000,13.45000,14.30000,489000
11/19/2009,0000,14.80000,14.80000,14.15000,14.40000,238000
11/20/2009,0000,13.80000,15.00000,13.80000,14.50000,165000
11/23/2009,0000,14.80000,15.00000,14.45000,14.45000,137000
11/24/2009,0000,14.90000,15.00000,14.45000,14.70000,98000
11/25/2009,0000,14.80000,14.95000,14.50000,14.75000,88000
11/26/2009,0000,14.80000,15.00000,14.70000,14.85000,195000
11/27/2009,0000,14.65000,15.30000,14.60000,15.20000,257000
11/30/2009,0000,15.30000,16.00000,15.30000,15.95000,259000
12/01/2009,0000,15.50000,16.00000,15.50000,15.95000,103000
12/02/2009,0000,15.60000,16.70000,15.60000,16.35000,304000
12/03/2009,0000,16.50000,17.45000,16.50000,17.45000,664000
12/04/2009,0000,17.45000,17.80000,17.20000,17.40000,284000
12/07/2009,0000,17.40000,17.60000,17.10000,17.55000,530000
12/08/2009,0000,17.60000,17.60000,17.00000,17.00000,422000
12/09/2009,0000,16.80000,17.10000,16.20000,16.70000,418000
12/11/2009,0000,16.45000,16.60000,16.20000,16.60000,341000
12/14/2009,0000,17.70000,17.75000,16.50000,17.35000,483000
12/15/2009,0000,17.60000,17.60000,16.80000,17.00000,186000
12/16/2009,0000,17.00000,17.35000,16.90000,17.15000,202000
12/17/2009,0000,17.05000,17.40000,16.85000,17.20000,196000
12/18/2009,0000,17.35000,17.90000,16.80000,17.70000,758000
12/21/2009,0000,17.70000,17.80000,17.50000,17.50000,430000
12/22/2009,0000,17.50000,17.75000,17.25000,17.70000,280000
12/23/2009,0000,17.50000,17.70000,17.50000,17.65000,212000
12/25/2009,0000,17.70000,17.90000,17.50000,17.80000,157000
04/02/2007,0000,13.20000,13.95000,13.20000,13.80000,573500
04/03/2007,0000,13.80000,13.80000,13.35000,13.60000,221700
04/04/2007,0000,13.80000,13.80000,13.45000,13.50000,143100
04/09/2007,0000,13.80000,13.80000,13.40000,13.55000,129200
04/10/2007,0000,13.40000,13.50000,12.95000,13.00000,191100
04/11/2007,0000,13.00000,13.40000,13.00000,13.30000,226900
04/12/2007,0000,13.20000,13.40000,12.95000,13.15000,164900
04/13/2007,0000,13.00000,13.20000,12.30000,12.75000,223400
04/16/2007,0000,14.55000,14.55000,14.55000,14.55000,658200
04/17/2007,0000,15.55000,15.55000,15.55000,15.55000,694000
04/18/2007,0000,16.60000,16.60000,16.60000,16.60000,3999200
04/19/2007,0000,16.60000,16.60000,15.45000,15.45000,1769500
04/20/2007,0000,14.60000,16.50000,14.60000,16.30000,2330900
04/23/2007,0000,15.20000,15.70000,15.20000,15.20000,1065900
04/24/2007,0000,14.90000,15.30000,14.20000,14.45000,825800
04/25/2007,0000,14.55000,15.00000,14.55000,14.70000,402400
04/26/2007,0000,14.85000,14.85000,14.10000,14.10000,441700
04/27/2007,0000,14.20000,15.05000,14.15000,15.05000,446100
04/30/2007,0000,15.20000,15.20000,14.10000,14.25000,522000
05/02/2007,0000,14.75000,15.20000,14.40000,14.40000,444300
05/03/2007,0000,14.40000,14.90000,14.40000,14.60000,488800
05/04/2007,0000,15.00000,15.00000,14.65000,14.70000,315100
05/07/2007,0000,15.00000,15.10000,14.80000,14.85000,370100
05/08/2007,0000,14.90000,15.85000,14.90000,15.85000,834500
05/09/2007,0000,15.25000,15.60000,15.15000,15.30000,543000
05/10/2007,0000,15.25000,15.75000,15.15000,15.45000,317700
05/11/2007,0000,15.45000,15.45000,15.00000,15.00000,320300
05/14/2007,0000,14.95000,15.35000,14.50000,14.70000,235700
05/15/2007,0000,14.50000,14.90000,14.40000,14.60000,164900
05/16/2007,0000,14.60000,14.85000,14.50000,14.70000,112600
05/17/2007,0000,15.00000,15.00000,14.00000,14.50000,161500
05/18/2007,0000,14.55000,14.70000,14.10000,14.20000,188500
05/21/2007,0000,14.00000,14.65000,14.00000,14.25000,162300
05/22/2007,0000,14.25000,15.00000,14.25000,14.80000,245300
05/23/2007,0000,15.00000,15.10000,14.50000,14.90000,328200
05/24/2007,0000,14.90000,15.10000,14.60000,14.60000,241800
05/25/2007,0000,14.70000,14.90000,14.50000,14.65000,150100
05/28/2007,0000,15.00000,15.00000,14.60000,14.90000,198100
05/29/2007,0000,14.90000,15.40000,14.75000,15.30000,274900
05/30/2007,0000,15.25000,15.25000,14.80000,14.90000,207700
05/31/2007,0000,15.05000,15.30000,14.70000,15.10000,316000
06/01/2007,0000,15.30000,15.30000,14.95000,15.00000,161500
06/04/2007,0000,14.85000,15.20000,14.85000,14.90000,149200
06/05/2007,0000,15.20000,15.20000,14.85000,15.15000,206900
06/06/2007,0000,15.15000,15.15000,14.80000,15.00000,144900
06/07/2007,0000,15.00000,15.00000,14.80000,14.85000,100300
06/08/2007,0000,14.80000,15.30000,14.75000,15.00000,221700
06/11/2007,0000,15.00000,15.20000,14.85000,15.20000,254900
06/12/2007,0000,15.30000,15.80000,15.25000,15.75000,493200
06/13/2007,0000,15.90000,16.10000,15.30000,15.45000,565700
06/14/2007,0000,15.60000,15.80000,15.30000,15.80000,349200
06/15/2007,0000,16.00000,16.10000,15.30000,15.50000,317700
06/20/2007,0000,15.90000,16.00000,15.30000,15.50000,357000
06/21/2007,0000,15.50000,15.75000,15.10000,15.40000,199900
06/22/2007,0000,15.50000,15.50000,15.25000,15.40000,239200
06/25/2007,0000,15.50000,15.70000,15.35000,15.65000,206000
06/26/2007,0000,15.75000,15.80000,15.35000,15.60000,158800
06/27/2007,0000,15.60000,16.25000,15.50000,16.20000,530700
06/28/2007,0000,16.20000,16.20000,15.80000,15.85000,399800
06/29/2007,0000,15.85000,16.00000,15.55000,16.00000,207700
07/02/2007,0000,16.20000,17.10000,16.10000,17.10000,1718900
07/03/2007,0000,17.30000,17.35000,16.55000,17.10000,1476200
07/04/2007,0000,17.25000,17.40000,16.70000,16.95000,429500
07/05/2007,0000,16.95000,17.10000,16.80000,16.95000,444300
07/06/2007,0000,16.95000,18.00000,16.95000,17.20000,824900
07/09/2007,0000,17.90000,17.90000,16.95000,17.00000,828400
07/10/2007,0000,17.00000,17.10000,15.85000,15.85000,703600
07/11/2007,0000,15.85000,16.30000,15.75000,16.15000,493200
07/12/2007,0000,16.40000,16.75000,16.00000,16.55000,1161900
07/13/2007,0000,16.55000,16.60000,15.70000,16.00000,1032700
07/16/2007,0000,15.80000,15.85000,15.35000,15.45000,488000
07/17/2007,0000,15.45000,16.50000,15.35000,16.40000,1270200
07/18/2007,0000,16.55000,17.35000,16.30000,16.50000,1494500
07/19/2007,0000,17.00000,17.20000,16.60000,17.15000,927900
07/20/2007,0000,17.70000,17.70000,16.80000,16.80000,842400
07/23/2007,0000,16.65000,16.80000,16.45000,16.45000,395400
07/24/2007,0000,16.10000,16.65000,16.10000,16.10000,325600
07/25/2007,0000,16.15000,16.30000,15.80000,16.20000,360500
07/26/2007,0000,16.20000,16.75000,16.00000,16.00000,456500
07/27/2007,0000,16.20000,16.20000,15.75000,15.75000,350900
07/30/2007,0000,16.30000,16.45000,15.80000,16.05000,422500
07/31/2007,0000,16.40000,16.60000,15.90000,16.10000,390200
08/01/2007,0000,16.00000,16.35000,15.80000,16.00000,229500
08/02/2007,0000,15.70000,16.00000,15.20000,15.20000,183300
08/03/2007,0000,16.25000,16.25000,15.40000,15.90000,220800
08/06/2007,0000,15.60000,16.30000,15.60000,15.70000,161500
08/07/2007,0000,15.70000,16.10000,15.50000,15.75000,63700
08/08/2007,0000,15.80000,15.85000,15.35000,15.75000,140500
08/09/2007,0000,15.75000,15.80000,15.45000,15.50000,119600
08/10/2007,0000,15.35000,15.55000,15.00000,15.05000,186800
08/14/2007,0000,15.10000,15.25000,15.00000,15.00000,114300
08/15/2007,0000,14.95000,15.10000,14.75000,14.75000,211200
08/16/2007,0000,14.60000,15.05000,13.75000,13.75000,275800
08/17/2007,0000,13.60000,13.60000,12.80000,13.30000,260100
08/20/2007,0000,13.65000,13.70000,13.10000,13.45000,109100
08/21/2007,0000,13.35000,13.35000,13.05000,13.20000,68900
08/22/2007,0000,13.40000,13.40000,12.50000,12.50000,93400
08/23/2007,0000,12.50000,12.95000,12.50000,12.80000,66300
08/24/2007,0000,12.80000,13.30000,12.80000,13.00000,62800
08/27/2007,0000,13.00000,13.40000,12.85000,13.00000,48000
08/28/2007,0000,13.10000,13.25000,12.90000,13.10000,112600
08/29/2007,0000,12.95000,13.85000,12.85000,13.85000,200700
08/30/2007,0000,13.85000,14.00000,13.70000,13.70000,137900
08/31/2007,0000,13.50000,13.75000,13.30000,13.60000,103800
09/03/2007,0000,14.55000,14.55000,14.00000,14.55000,399800
09/04/2007,0000,14.55000,14.70000,14.05000,14.40000,117800
09/05/2007,0000,14.60000,14.80000,13.85000,14.00000,61100
09/06/2007,0000,13.50000,13.90000,13.50000,13.75000,219100
09/07/2007,0000,13.75000,13.85000,13.50000,13.60000,214700
09/10/2007,0000,13.25000,14.40000,13.25000,14.40000,222600
09/11/2007,0000,14.30000,14.50000,13.80000,13.80000,338700
09/12/2007,0000,14.05000,14.25000,13.65000,13.65000,45300
09/13/2007,0000,14.50000,14.55000,13.95000,14.15000,385800
09/14/2007,0000,13.80000,15.00000,13.80000,14.10000,425100
09/17/2007,0000,14.20000,14.35000,13.75000,14.00000,193800
09/19/2007,0000,13.80000,14.05000,13.40000,13.40000,126500
09/20/2007,0000,13.70000,13.85000,13.45000,13.50000,89900
09/21/2007,0000,13.70000,13.70000,13.30000,13.50000,10400
09/26/2007,0000,13.50000,13.55000,13.30000,13.50000,28800
09/27/2007,0000,13.50000,13.70000,13.35000,13.50000,46200
09/28/2007,0000,13.55000,13.90000,13.40000,13.50000,68000
10/01/2007,0000,14.95000,14.95000,14.95000,14.95000,664300
10/02/2007,0000,15.15000,15.15000,14.45000,14.70000,790000
10/03/2007,0000,14.30000,14.60000,14.20000,14.35000,308100
10/04/2007,0000,14.20000,14.60000,14.20000,14.55000,192000
10/05/2007,0000,14.50000,14.60000,14.15000,14.40000,118700
10/08/2007,0000,14.40000,14.90000,14.25000,14.60000,263600
10/09/2007,0000,14.65000,14.65000,14.30000,14.45000,89900
10/11/2007,0000,14.35000,14.50000,14.10000,14.10000,91600
10/12/2007,0000,14.10000,14.40000,14.00000,14.00000,139600
10/15/2007,0000,13.70000,14.15000,13.70000,13.90000,71500
10/16/2007,0000,13.70000,13.95000,13.45000,13.90000,170200
10/17/2007,0000,13.85000,14.20000,13.55000,14.10000,158800
10/18/2007,0000,14.15000,14.20000,13.80000,14.00000,187600
10/19/2007,0000,13.75000,14.00000,13.70000,13.95000,42700
10/22/2007,0000,13.70000,13.85000,13.35000,13.35000,81100
10/23/2007,0000,13.75000,13.90000,13.45000,13.45000,271500
10/24/2007,0000,13.90000,13.90000,13.40000,13.40000,45300
10/25/2007,0000,13.40000,13.50000,13.35000,13.35000,148400
10/26/2007,0000,13.50000,13.50000,13.10000,13.35000,41000
10/29/2007,0000,13.25000,13.45000,13.20000,13.30000,89900
10/30/2007,0000,13.10000,13.40000,13.05000,13.20000,41000
10/31/2007,0000,13.35000,13.35000,13.05000,13.10000,46200
11/01/2007,0000,13.00000,13.00000,12.80000,12.90000,89900
11/02/2007,0000,12.75000,12.95000,12.70000,12.80000,69800
11/05/2007,0000,13.00000,13.00000,12.60000,12.85000,31400
11/06/2007,0000,12.90000,12.90000,12.70000,12.80000,13000
11/07/2007,0000,12.80000,13.20000,12.80000,12.80000,329100
11/08/2007,0000,12.70000,12.75000,12.35000,12.65000,69800
11/09/2007,0000,12.80000,12.85000,12.15000,12.40000,108200
11/12/2007,0000,12.15000,12.15000,11.60000,11.80000,79400
11/13/2007,0000,12.00000,12.30000,11.70000,11.90000,4300
11/14/2007,0000,12.10000,12.10000,11.90000,12.00000,75000
11/15/2007,0000,12.00000,12.15000,11.80000,11.95000,28800
11/16/2007,0000,11.65000,11.95000,11.50000,11.85000,41900
11/19/2007,0000,11.50000,11.95000,11.50000,11.90000,73300
11/20/2007,0000,11.60000,11.80000,11.60000,11.75000,18300
11/21/2007,0000,11.80000,12.00000,11.60000,11.80000,34900
11/22/2007,0000,11.90000,11.90000,11.60000,11.80000,11300
11/23/2007,0000,11.90000,11.90000,11.60000,11.65000,20000
11/26/2007,0000,11.80000,11.80000,11.30000,11.50000,126500
11/27/2007,0000,11.20000,11.50000,11.00000,11.40000,28800
11/28/2007,0000,11.55000,11.65000,11.20000,11.50000,77600
11/29/2007,0000,11.20000,11.55000,11.20000,11.55000,58400
11/30/2007,0000,11.25000,11.60000,11.25000,11.60000,28800
12/03/2007,0000,11.60000,11.90000,11.45000,11.80000,55800
12/04/2007,0000,11.50000,11.80000,11.40000,11.80000,36600
12/05/2007,0000,11.50000,11.80000,11.50000,11.80000,122200
12/06/2007,0000,11.80000,12.10000,11.60000,11.80000,154500
12/07/2007,0000,11.80000,11.90000,11.10000,11.35000,123000
12/10/2007,0000,11.35000,12.10000,11.35000,11.40000,612800
12/11/2007,0000,11.10000,11.15000,10.65000,10.70000,440800
12/12/2007,0000,10.50000,10.80000,10.40000,10.55000,189400
12/13/2007,0000,10.70000,10.70000,10.40000,10.50000,48000
12/14/2007,0000,10.50000,10.50000,10.00000,10.15000,151900
12/17/2007,0000,10.50000,10.50000,9.63000,9.90000,115200
12/18/2007,0000,9.51000,9.85000,9.25000,9.56000,97700
12/19/2007,0000,9.50000,10.20000,9.50000,9.99000,436500
12/20/2007,0000,9.52000,10.00000,9.52000,9.90000,39200
12/21/2007,0000,9.85000,9.90000,9.31000,9.79000,20000
12/24/2007,0000,9.80000,9.98000,9.48000,9.90000,104700
12/25/2007,0000,9.90000,9.90000,9.48000,9.80000,58400
12/26/2007,0000,9.41000,9.74000,9.41000,9.70000,61100
12/27/2007,0000,9.45000,9.78000,9.45000,9.70000,21800
12/28/2007,0000,9.70000,10.00000,9.55000,9.80000,16500
12/31/2007,0000,9.80000,10.00000,9.70000,10.00000,116900
01/02/2008,0000,9.80000,10.15000,9.80000,9.86000,157100
01/03/2008,0000,9.80000,9.90000,9.80000,9.88000,17400
01/04/2008,0000,9.90000,9.90000,9.65000,9.88000,118700
01/07/2008,0000,9.90000,9.90000,9.90000,9.90000,800
01/08/2008,0000,9.36000,9.75000,9.32000,9.58000,28800
01/09/2008,0000,9.66000,9.79000,9.15000,9.48000,66300
01/10/2008,0000,9.58000,9.74000,9.35000,9.43000,98600
01/11/2008,0000,9.43000,9.69000,9.33000,9.50000,17400
01/14/2008,0000,9.52000,9.73000,9.40000,9.40000,11300
01/15/2008,0000,9.63000,9.70000,9.27000,9.55000,41000
01/16/2008,0000,9.35000,9.53000,9.20000,9.30000,38400
01/17/2008,0000,9.50000,9.50000,9.02000,9.29000,76800
01/18/2008,0000,9.29000,9.46000,9.10000,9.38000,42700
01/21/2008,0000,9.40000,9.70000,9.21000,9.38000,22600
01/22/2008,0000,9.35000,9.35000,8.86000,8.89000,32300
01/23/2008,0000,9.15000,9.24000,8.40000,8.70000,66300
01/24/2008,0000,8.37000,8.88000,8.37000,8.66000,35700
01/25/2008,0000,8.41000,8.87000,8.40000,8.60000,56700
01/28/2008,0000,8.58000,8.60000,8.21000,8.40000,21800
01/29/2008,0000,8.57000,8.60000,8.30000,8.40000,19200
01/30/2008,0000,8.55000,8.72000,8.21000,8.45000,86400
01/31/2008,0000,8.44000,8.65000,8.19000,8.19000,127400
02/01/2008,0000,8.20000,8.58000,8.19000,8.50000,89000
02/12/2008,0000,8.45000,8.90000,8.30000,8.51000,116100
02/13/2008,0000,8.13000,8.51000,8.13000,8.51000,9600
02/14/2008,0000,8.50000,8.98000,8.45000,8.69000,39200
02/15/2008,0000,8.50000,8.62000,8.36000,8.48000,41000
02/18/2008,0000,8.68000,8.68000,8.41000,8.55000,15700
02/19/2008,0000,8.33000,8.69000,8.33000,8.64000,41000
02/20/2008,0000,8.60000,8.76000,8.50000,8.61000,22600
02/21/2008,0000,8.65000,8.75000,8.50000,8.64000,39200
02/22/2008,0000,8.70000,9.00000,8.45000,8.90000,557800
02/25/2008,0000,8.90000,9.52000,8.80000,9.02000,1011800
02/26/2008,0000,9.10000,9.10000,8.83000,8.99000,299400
02/27/2008,0000,9.02000,9.02000,8.78000,9.00000,166700
02/29/2008,0000,8.90000,9.13000,8.86000,9.10000,55800
03/03/2008,0000,9.00000,9.20000,8.82000,9.05000,105600
03/04/2008,0000,9.19000,9.19000,9.00000,9.10000,96900
03/05/2008,0000,9.20000,9.20000,8.92000,9.10000,109100
03/06/2008,0000,9.10000,9.40000,9.10000,9.32000,139600
03/07/2008,0000,9.30000,9.30000,9.10000,9.30000,64600
03/10/2008,0000,9.28000,9.94000,9.00000,9.00000,75900
03/11/2008,0000,9.20000,9.28000,8.95000,9.08000,53200
03/12/2008,0000,9.01000,9.21000,8.95000,9.00000,99500
03/13/2008,0000,9.08000,9.08000,8.81000,8.81000,13900
03/14/2008,0000,9.01000,9.04000,8.65000,8.78000,22600
03/17/2008,0000,8.17000,8.75000,8.17000,8.50000,8700
03/18/2008,0000,8.20000,8.60000,8.20000,8.50000,10400
03/19/2008,0000,8.68000,8.68000,8.34000,8.65000,13900
03/20/2008,0000,8.60000,9.20000,8.40000,9.10000,73300
03/21/2008,0000,9.10000,9.45000,9.10000,9.14000,15700
03/24/2008,0000,9.50000,9.50000,8.70000,9.17000,14800
03/25/2008,0000,8.65000,9.17000,8.65000,9.10000,46200
03/26/2008,0000,9.16000,9.16000,9.08000,9.11000,65400
03/27/2008,0000,9.11000,9.11000,8.70000,9.00000,41900
03/28/2008,0000,9.05000,9.21000,8.93000,9.00000,86400
03/31/2008,0000,8.90000,9.00000,8.85000,8.98000,18300
04/01/2008,0000,9.10000,9.15000,8.95000,8.98000,54900
04/02/2008,0000,9.09000,9.19000,8.87000,8.99000,64600
04/03/2008,0000,8.83000,9.05000,8.80000,9.04000,109900
04/07/2008,0000,9.05000,9.10000,8.95000,9.05000,146600
04/08/2008,0000,9.10000,9.68000,9.05000,9.11000,1230900
04/09/2008,0000,9.11000,9.11000,8.86000,9.08000,175400
04/10/2008,0000,9.05000,9.10000,9.00000,9.10000,148400
04/11/2008,0000,9.10000,9.14000,8.99000,9.10000,193800
04/14/2008,0000,9.10000,9.29000,9.10000,9.20000,155300
04/15/2008,0000,9.20000,9.84000,9.20000,9.80000,852900
04/16/2008,0000,9.20000,9.98000,9.20000,9.98000,225200
04/17/2008,0000,9.80000,10.40000,9.80000,9.89000,160600
04/18/2008,0000,10.00000,10.25000,9.83000,9.88000,142200
04/21/2008,0000,9.90000,10.20000,9.90000,9.99000,212100
04/22/2008,0000,10.00000,10.10000,9.95000,9.95000,43600
04/23/2008,0000,10.00000,10.00000,9.83000,10.00000,15700
04/24/2008,0000,9.95000,10.00000,9.81000,9.90000,28800
04/25/2008,0000,10.00000,10.25000,9.85000,10.00000,243500
04/28/2008,0000,10.15000,10.30000,10.10000,10.15000,273200
04/29/2008,0000,10.15000,10.85000,9.95000,10.85000,1309500
04/30/2008,0000,10.85000,11.60000,10.50000,11.60000,1875200
05/02/2008,0000,12.00000,12.40000,12.00000,12.40000,1552100
05/05/2008,0000,11.55000,11.55000,11.55000,11.55000,54100
05/06/2008,0000,10.75000,10.75000,10.75000,10.75000,48000
05/07/2008,0000,10.00000,11.30000,10.00000,10.50000,2868600
05/08/2008,0000,10.45000,11.20000,10.45000,11.20000,622400
05/09/2008,0000,11.20000,11.45000,10.60000,10.90000,380600
05/12/2008,0000,10.95000,11.50000,10.65000,11.35000,878200
05/13/2008,0000,11.35000,11.90000,11.10000,11.70000,354400
05/14/2008,0000,11.70000,11.90000,11.35000,11.65000,765600
05/15/2008,0000,11.70000,12.00000,11.50000,11.90000,336100
05/16/2008,0000,11.90000,11.90000,11.35000,11.60000,1156700
05/19/2008,0000,11.00000,11.60000,10.95000,11.60000,1952900
05/20/2008,0000,11.30000,12.10000,11.30000,11.80000,1617600
05/21/2008,0000,11.80000,12.20000,11.45000,12.10000,629400
05/22/2008,0000,12.00000,12.00000,11.30000,11.50000,1189800
05/23/2008,0000,11.50000,11.80000,11.30000,11.30000,111700
05/26/2008,0000,11.65000,11.65000,11.20000,11.25000,94200
05/27/2008,0000,11.45000,11.45000,11.15000,11.25000,88100
05/28/2008,0000,11.25000,11.40000,11.05000,11.10000,30500
05/29/2008,0000,11.25000,11.25000,11.00000,11.00000,37500
05/30/2008,0000,11.05000,11.45000,10.85000,11.00000,123000
06/02/2008,0000,11.00000,11.25000,10.95000,10.95000,30500
06/03/2008,0000,10.90000,11.10000,10.35000,10.35000,81100
06/04/2008,0000,10.00000,10.80000,10.00000,10.50000,68000
06/05/2008,0000,10.50000,10.70000,10.40000,10.50000,25300
06/06/2008,0000,10.60000,10.80000,10.55000,10.75000,21800
06/09/2008,0000,10.80000,11.45000,10.60000,10.70000,32300
06/10/2008,0000,10.85000,11.10000,10.30000,10.30000,41900
06/11/2008,0000,10.70000,10.70000,10.20000,10.65000,20000
06/12/2008,0000,10.30000,10.35000,9.93000,10.25000,34000
06/13/2008,0000,10.25000,10.80000,10.05000,10.50000,80300
06/16/2008,0000,10.50000,10.65000,10.20000,10.20000,48800
06/17/2008,0000,10.00000,10.55000,10.00000,10.15000,82900
06/18/2008,0000,10.45000,10.50000,10.25000,10.25000,13900
06/19/2008,0000,10.25000,10.40000,10.00000,10.00000,59300
06/20/2008,0000,10.30000,10.30000,9.74000,10.15000,41900
06/23/2008,0000,10.10000,10.10000,9.44000,9.92000,82000
06/24/2008,0000,9.98000,9.98000,9.25000,9.25000,64600
06/25/2008,0000,9.25000,9.57000,8.70000,8.70000,69800
06/26/2008,0000,8.40000,9.20000,8.40000,8.66000,27900
06/27/2008,0000,8.50000,8.89000,8.19000,8.45000,16500
06/30/2008,0000,8.69000,8.69000,8.02000,8.03000,31400
07/01/2008,0000,8.30000,8.47000,7.48000,8.00000,97700
07/02/2008,0000,8.00000,8.20000,7.80000,8.15000,58400
07/03/2008,0000,8.15000,8.70000,8.03000,8.70000,20900
07/04/2008,0000,9.28000,9.28000,8.51000,8.89000,9600
07/07/2008,0000,8.89000,9.51000,8.89000,9.11000,19200
07/08/2008,0000,9.15000,9.15000,8.90000,8.91000,38400
07/09/2008,0000,9.40000,9.53000,9.40000,9.42000,56700
07/10/2008,0000,9.41000,9.99000,8.77000,9.42000,39200
07/11/2008,0000,9.38000,9.78000,9.00000,9.00000,32300
07/14/2008,0000,9.40000,9.40000,8.37000,8.37000,38400
07/15/2008,0000,8.64000,8.64000,8.00000,8.01000,61900
07/16/2008,0000,8.01000,8.39000,8.00000,8.01000,25300
07/17/2008,0000,8.15000,8.46000,8.12000,8.40000,15700
07/18/2008,0000,8.40000,8.64000,8.18000,8.42000,21800
07/21/2008,0000,8.42000,8.46000,8.12000,8.43000,54900
07/22/2008,0000,8.42000,8.45000,8.30000,8.33000,56700
07/23/2008,0000,8.40000,8.67000,8.40000,8.50000,25300
07/24/2008,0000,8.55000,8.88000,8.50000,8.88000,55800
07/25/2008,0000,8.88000,9.20000,8.62000,8.72000,26100
07/29/2008,0000,9.00000,9.00000,8.97000,8.97000,1700
07/30/2008,0000,9.08000,9.18000,8.71000,8.97000,13000
07/31/2008,0000,9.05000,9.13000,8.75000,8.75000,9600
08/01/2008,0000,8.90000,8.93000,8.70000,8.73000,7800
08/04/2008,0000,8.75000,8.88000,8.31000,8.31000,23500
08/05/2008,0000,8.60000,8.68000,8.20000,8.20000,7800
08/06/2008,0000,8.45000,8.45000,7.80000,8.36000,82000
08/07/2008,0000,8.42000,8.50000,8.21000,8.50000,66300
08/08/2008,0000,8.50000,8.55000,7.91000,8.54000,101200
08/11/2008,0000,8.54000,8.54000,8.16000,8.50000,38400
08/12/2008,0000,8.50000,8.50000,8.21000,8.42000,45300
08/13/2008,0000,8.38000,8.42000,8.12000,8.40000,29600
08/14/2008,0000,8.40000,8.40000,8.20000,8.39000,36600
08/15/2008,0000,8.39000,8.40000,8.26000,8.34000,20000
08/18/2008,0000,8.39000,8.40000,8.31000,8.39000,15700
08/19/2008,0000,8.39000,8.39000,8.32000,8.39000,6900
08/20/2008,0000,8.39000,8.39000,8.21000,8.38000,6900
08/21/2008,0000,8.37000,8.38000,8.22000,8.35000,8700
08/22/2008,0000,8.35000,8.35000,8.15000,8.15000,11300
08/25/2008,0000,8.15000,8.37000,7.70000,8.26000,73300
08/26/2008,0000,8.26000,8.26000,7.69000,7.76000,61900
08/27/2008,0000,7.76000,8.02000,7.76000,8.02000,25300
08/28/2008,0000,8.10000,8.11000,7.85000,8.02000,20000
08/29/2008,0000,8.02000,8.10000,7.90000,8.09000,14800
09/01/2008,0000,8.06000,8.08000,7.80000,8.07000,13000
09/02/2008,0000,8.05000,8.07000,7.60000,7.84000,21800
09/03/2008,0000,7.65000,8.00000,7.61000,7.84000,29600
09/04/2008,0000,7.90000,8.01000,7.30000,7.30000,77600
09/05/2008,0000,7.30000,7.81000,7.30000,7.81000,4300
09/08/2008,0000,8.24000,8.34000,7.66000,8.20000,67200
09/09/2008,0000,8.20000,8.30000,7.63000,8.05000,186800
09/10/2008,0000,7.70000,8.00000,7.66000,7.93000,9600
09/11/2008,0000,7.95000,8.00000,7.65000,7.87000,32300
09/12/2008,0000,7.85000,7.98000,7.55000,7.87000,18300
09/15/2008,0000,7.85000,8.00000,7.32000,7.57000,31400
09/16/2008,0000,7.05000,7.50000,7.05000,7.05000,97700
09/17/2008,0000,6.56000,7.37000,6.56000,7.05000,27000
09/18/2008,0000,6.56000,7.00000,6.56000,6.90000,82900
09/19/2008,0000,6.62000,7.00000,6.60000,6.89000,43600
09/22/2008,0000,6.89000,7.00000,6.47000,6.87000,39200
09/23/2008,0000,6.85000,6.85000,6.51000,6.85000,31400
09/24/2008,0000,6.65000,6.80000,6.59000,6.80000,35700
09/25/2008,0000,6.80000,6.80000,6.60000,6.74000,13900
09/26/2008,0000,6.78000,6.79000,6.55000,6.70000,14800
09/30/2008,0000,6.24000,6.24000,6.24000,6.24000,26100
10/01/2008,0000,5.81000,6.50000,5.81000,6.10000,8700
10/02/2008,0000,6.35000,6.39000,6.10000,6.38000,26100
10/03/2008,0000,6.01000,6.34000,5.95000,6.34000,8700
10/06/2008,0000,6.30000,6.50000,6.30000,6.50000,11300
10/08/2008,0000,6.05000,6.40000,6.05000,6.05000,20000
10/09/2008,0000,5.63000,5.90000,5.63000,5.90000,18300
10/13/2008,0000,5.70000,6.20000,5.70000,6.20000,12200
10/14/2008,0000,6.00000,6.05000,5.99000,6.00000,91600
10/15/2008,0000,6.00000,6.05000,6.00000,6.05000,3400
10/16/2008,0000,6.00000,6.00000,5.98000,5.98000,5200
10/17/2008,0000,6.00000,6.00000,5.78000,5.95000,13000
10/20/2008,0000,5.76000,5.94000,5.75000,5.75000,12200
10/21/2008,0000,5.75000,5.92000,5.55000,5.79000,44500
10/22/2008,0000,5.59000,5.74000,5.59000,5.74000,1700
10/23/2008,0000,5.68000,5.69000,5.54000,5.69000,5200
10/24/2008,0000,5.50000,5.50000,5.50000,5.50000,18300
10/27/2008,0000,5.20000,5.20000,5.20000,5.20000,11300
10/28/2008,0000,5.09000,5.56000,4.84000,5.10000,33100
10/29/2008,0000,5.10000,5.29000,4.75000,4.75000,30500
10/30/2008,0000,4.89000,4.89000,4.42000,4.73000,42700
10/31/2008,0000,4.40000,4.70000,4.40000,4.40000,92500
11/03/2008,0000,4.45000,4.49000,4.10000,4.26000,48000
11/04/2008,0000,4.26000,4.26000,4.02000,4.16000,294200
11/05/2008,0000,4.03000,4.15000,3.95000,4.15000,33100
11/06/2008,0000,3.92000,3.97000,3.86000,3.86000,325600
11/07/2008,0000,3.59000,4.00000,3.59000,3.90000,35700
11/10/2008,0000,4.03000,4.17000,4.03000,4.17000,96900
11/11/2008,0000,4.43000,4.46000,4.40000,4.40000,41900
11/12/2008,0000,4.50000,4.59000,4.20000,4.48000,15700
11/13/2008,0000,4.49000,4.50000,4.17000,4.44000,11300
11/14/2008,0000,4.50000,4.50000,4.17000,4.40000,13900
11/17/2008,0000,4.58000,4.70000,4.10000,4.33000,48000
11/18/2008,0000,4.25000,4.25000,4.03000,4.03000,7800
11/19/2008,0000,3.75000,4.12000,3.75000,4.11000,68900
11/20/2008,0000,3.83000,4.07000,3.83000,3.94000,13900
11/21/2008,0000,3.72000,3.91000,3.67000,3.91000,59300
11/24/2008,0000,3.89000,4.09000,3.80000,4.08000,8700
11/25/2008,0000,4.07000,4.07000,3.95000,4.00000,21800
11/26/2008,0000,4.03000,4.03000,3.90000,4.00000,27900
11/27/2008,0000,4.00000,4.03000,3.86000,4.00000,41900
11/28/2008,0000,3.99000,4.01000,3.91000,4.00000,17400
12/01/2008,0000,3.81000,3.99000,3.81000,3.99000,13900
12/02/2008,0000,4.00000,4.00000,3.73000,3.92000,30500
12/03/2008,0000,3.95000,3.97000,3.95000,3.97000,3400
12/04/2008,0000,3.85000,3.93000,3.83000,3.85000,10400
12/05/2008,0000,3.82000,3.82000,3.81000,3.81000,9600
12/08/2008,0000,3.90000,3.99000,3.90000,3.99000,13900
12/09/2008,0000,3.98000,3.98000,3.80000,3.98000,22600
12/10/2008,0000,3.90000,3.97000,3.90000,3.97000,27900
12/11/2008,0000,4.10000,4.20000,3.91000,4.14000,25300
12/12/2008,0000,3.98000,4.11000,3.91000,4.11000,8700
12/15/2008,0000,4.00000,4.00000,3.95000,4.00000,24400
12/16/2008,0000,3.98000,4.11000,3.94000,4.11000,14800
12/17/2008,0000,4.00000,4.39000,4.00000,4.39000,97700
12/18/2008,0000,4.50000,4.68000,4.39000,4.68000,120400
12/19/2008,0000,4.80000,5.00000,4.70000,4.70000,161500
12/22/2008,0000,4.85000,4.85000,4.38000,4.79000,35700
12/23/2008,0000,4.46000,4.46000,4.46000,4.46000,5200
12/24/2008,0000,4.15000,4.70000,4.15000,4.65000,121300
12/25/2008,0000,4.39000,4.64000,4.33000,4.59000,30500
12/26/2008,0000,4.69000,4.91000,4.27000,4.91000,188500
12/29/2008,0000,5.25000,5.25000,5.22000,5.22000,149200
12/30/2008,0000,5.55000,5.55000,4.86000,4.86000,157100
12/31/2008,0000,4.53000,4.98000,4.52000,4.52000,91600
01/05/2009,0000,4.28000,4.67000,4.21000,4.43000,141400
01/06/2009,0000,4.52000,4.52000,4.26000,4.45000,28800
01/07/2009,0000,4.52000,4.55000,4.14000,4.14000,77600
01/08/2009,0000,4.12000,4.12000,3.86000,4.00000,35700
01/09/2009,0000,3.76000,3.93000,3.76000,3.93000,9600
01/12/2009,0000,3.95000,4.19000,3.95000,4.19000,28800
01/13/2009,0000,4.10000,4.25000,3.98000,4.24000,12200
01/14/2009,0000,4.15000,4.23000,4.15000,4.23000,4300
01/15/2009,0000,4.23000,4.23000,3.99000,4.22000,5200
01/16/2009,0000,4.25000,4.25000,3.93000,4.20000,26100
01/19/2009,0000,4.18000,4.25000,3.90000,4.18000,14800
01/20/2009,0000,4.24000,4.24000,3.89000,4.16000,24400
01/21/2009,0000,4.17000,4.17000,3.89000,3.93000,34900
02/02/2009,0000,4.04000,4.19000,4.04000,4.16000,126500
02/03/2009,0000,4.19000,4.20000,4.13000,4.18000,24400
02/04/2009,0000,4.25000,4.40000,4.19000,4.37000,23500
02/05/2009,0000,4.36000,4.37000,4.21000,4.37000,23500
02/06/2009,0000,4.36000,4.38000,4.28000,4.38000,31400
02/09/2009,0000,4.33000,4.38000,4.30000,4.30000,30500
02/10/2009,0000,4.30000,4.30000,4.02000,4.30000,13900
02/11/2009,0000,4.18000,4.40000,4.18000,4.40000,20900
02/12/2009,0000,4.40000,4.50000,4.25000,4.50000,54900
02/13/2009,0000,4.34000,4.49000,4.34000,4.38000,18300
02/16/2009,0000,4.50000,4.59000,4.11000,4.57000,32300
02/17/2009,0000,4.54000,4.55000,4.33000,4.54000,41900
02/18/2009,0000,4.63000,4.63000,4.40000,4.54000,27000
02/19/2009,0000,4.60000,4.60000,4.41000,4.41000,2600
02/20/2009,0000,4.52000,4.52000,4.31000,4.50000,10400
02/23/2009,0000,4.49000,4.58000,4.49000,4.58000,13900
02/24/2009,0000,4.60000,4.60000,4.32000,4.49000,22600
02/25/2009,0000,4.50000,4.59000,4.40000,4.59000,62800
02/26/2009,0000,4.50000,4.50000,4.35000,4.40000,35700
02/27/2009,0000,4.40000,4.58000,4.35000,4.50000,20000
03/02/2009,0000,4.59000,4.81000,4.59000,4.81000,20900
03/03/2009,0000,4.81000,5.14000,4.55000,4.99000,24400
03/04/2009,0000,4.99000,4.99000,4.65000,4.92000,27900
03/05/2009,0000,4.66000,4.91000,4.66000,4.91000,13900
03/06/2009,0000,4.59000,4.89000,4.57000,4.89000,14800
03/09/2009,0000,4.92000,4.92000,4.56000,4.56000,27000
03/10/2009,0000,4.56000,4.85000,4.53000,4.73000,12200
03/11/2009,0000,4.85000,4.92000,4.80000,4.92000,34900
03/12/2009,0000,4.80000,4.90000,4.63000,4.90000,34900
03/13/2009,0000,4.71000,4.90000,4.71000,4.90000,20000
03/16/2009,0000,4.81000,4.90000,4.76000,4.90000,19200
03/17/2009,0000,4.90000,4.92000,4.70000,4.90000,53200
03/18/2009,0000,4.81000,5.13000,4.81000,5.00000,82900
03/19/2009,0000,5.00000,5.10000,5.00000,5.10000,19200
03/20/2009,0000,5.10000,5.10000,4.90000,5.00000,22600
03/23/2009,0000,4.99000,5.10000,4.99000,5.10000,13000
03/24/2009,0000,5.20000,5.24000,5.10000,5.24000,53200
03/25/2009,0000,5.04000,5.30000,5.00000,5.30000,81100
03/26/2009,0000,5.16000,5.29000,5.11000,5.29000,33100
03/27/2009,0000,5.36000,5.66000,5.20000,5.66000,219100
03/30/2009,0000,6.05000,6.05000,5.27000,5.91000,168400
03/31/2009,0000,5.50000,5.76000,5.50000,5.66000,48000
04/01/2009,0000,5.78000,6.02000,5.49000,5.98000,135300
04/02/2009,0000,6.00000,6.04000,5.62000,5.92000,48800
04/03/2009,0000,6.21000,6.21000,5.56000,5.80000,37500
04/06/2009,0000,5.92000,6.09000,5.92000,5.99000,15700
04/07/2009,0000,6.00000,6.00000,6.00000,6.00000,800
04/08/2009,0000,6.00000,6.05000,5.74000,6.04000,14800
04/09/2009,0000,5.71000,6.10000,5.71000,6.04000,38400
04/10/2009,0000,6.10000,6.10000,5.90000,6.00000,25300
04/13/2009,0000,5.80000,6.39000,5.80000,6.30000,75000
04/14/2009,0000,5.90000,6.39000,5.90000,6.30000,60200
04/15/2009,0000,6.30000,6.30000,6.00000,6.28000,37500
04/16/2009,0000,6.28000,6.28000,5.87000,6.02000,42700
04/17/2009,0000,6.18000,6.18000,5.60000,5.98000,47100
04/20/2009,0000,5.70000,5.98000,5.70000,5.90000,31400
04/21/2009,0000,5.80000,5.90000,5.52000,5.88000,52300
04/22/2009,0000,5.70000,5.84000,5.65000,5.79000,47100
04/23/2009,0000,5.70000,5.79000,5.60000,5.66000,51500
04/24/2009,0000,5.66000,5.76000,5.56000,5.75000,62800
04/27/2009,0000,6.05000,6.05000,5.56000,5.56000,65400
04/28/2009,0000,5.60000,5.75000,5.50000,5.67000,48800
04/29/2009,0000,5.76000,5.76000,5.30000,5.62000,34900
04/30/2009,0000,5.67000,5.74000,5.49000,5.74000,18300
05/04/2009,0000,5.44000,5.65000,5.44000,5.47000,18300
05/05/2009,0000,5.50000,5.60000,5.17000,5.47000,56700
05/06/2009,0000,5.18000,5.50000,5.18000,5.47000,20000
05/07/2009,0000,5.39000,5.48000,5.26000,5.40000,6100
05/08/2009,0000,5.40000,5.46000,5.25000,5.25000,30500
05/11/2009,0000,5.25000,5.25000,5.22000,5.25000,8700
05/12/2009,0000,5.24000,5.30000,5.15000,5.26000,97700
05/13/2009,0000,5.25000,5.62000,5.25000,5.62000,175400
05/14/2009,0000,5.40000,5.70000,5.40000,5.68000,26100
05/15/2009,0000,5.68000,5.99000,5.45000,5.99000,58400
05/18/2009,0000,5.99000,6.00000,5.60000,5.88000,97700
05/19/2009,0000,5.80000,5.98000,5.77000,5.84000,106500
05/20/2009,0000,6.00000,6.00000,5.76000,5.93000,66300
05/21/2009,0000,5.80000,5.99000,5.80000,5.95000,82900
05/22/2009,0000,5.98000,6.15000,5.92000,5.95000,108200
05/25/2009,0000,6.05000,6.36000,5.95000,6.36000,357900
05/26/2009,0000,6.60000,6.60000,5.92000,6.40000,97700
05/27/2009,0000,6.50000,6.60000,6.16000,6.39000,20000
06/01/2009,0000,6.49000,6.49000,6.19000,6.19000,20900
06/02/2009,0000,6.42000,6.44000,6.02000,6.44000,109100
06/03/2009,0000,6.14000,6.58000,6.14000,6.44000,53200
06/04/2009,0000,6.44000,6.89000,6.34000,6.65000,121300
06/05/2009,0000,6.80000,6.80000,6.50000,6.70000,30500
06/08/2009,0000,6.69000,6.69000,6.36000,6.66000,43600
06/09/2009,0000,6.70000,6.70000,6.34000,6.34000,66300
06/10/2009,0000,6.20000,6.60000,6.20000,6.55000,81100
06/11/2009,0000,6.31000,6.64000,6.31000,6.54000,20000
06/12/2009,0000,6.70000,6.70000,6.28000,6.57000,38400
06/15/2009,0000,6.57000,6.74000,6.15000,6.49000,15700
06/16/2009,0000,6.40000,6.55000,6.17000,6.34000,27000
06/17/2009,0000,6.49000,6.49000,6.10000,6.30000,20900
06/18/2009,0000,6.39000,6.39000,6.15000,6.32000,20000
06/19/2009,0000,6.40000,6.72000,6.33000,6.53000,26100
06/22/2009,0000,6.53000,6.70000,6.25000,6.48000,41000
06/23/2009,0000,6.44000,6.55000,6.25000,6.25000,6900
06/24/2009,0000,6.47000,6.47000,5.89000,5.89000,56700
06/25/2009,0000,5.89000,5.98000,5.61000,5.94000,53200
06/26/2009,0000,5.95000,5.95000,5.53000,5.94000,25300
06/29/2009,0000,5.58000,6.08000,5.58000,6.05000,69800
06/30/2009,0000,5.81000,5.97000,5.77000,5.77000,28800
07/01/2009,0000,5.88000,5.88000,5.88000,5.88000,800
07/02/2009,0000,5.89000,5.89000,5.88000,5.88000,19200
07/03/2009,0000,5.88000,5.99000,5.68000,5.95000,35700
07/07/2009,0000,5.85000,5.98000,5.73000,5.96000,49700
07/08/2009,0000,5.96000,5.96000,5.58000,5.90000,6900
07/09/2009,0000,5.94000,5.94000,5.72000,5.72000,15700
07/10/2009,0000,5.94000,5.94000,5.53000,5.89000,22600
07/13/2009,0000,5.60000,5.85000,5.60000,5.83000,16500
07/14/2009,0000,5.93000,5.93000,5.57000,5.87000,14800
07/15/2009,0000,5.52000,5.78000,5.46000,5.47000,556900
07/16/2009,0000,5.83000,5.83000,5.41000,5.45000,143100
07/17/2009,0000,5.52000,5.52000,5.27000,5.39000,135300
07/20/2009,0000,5.50000,5.76000,5.49000,5.76000,155300
07/21/2009,0000,5.90000,6.16000,5.90000,6.15000,256600
07/22/2009,0000,5.72000,6.58000,5.72000,6.47000,169300
07/23/2009,0000,6.68000,6.68000,6.24000,6.31000,144000
07/24/2009,0000,6.59000,6.60000,6.20000,6.50000,45300
07/27/2009,0000,6.40000,6.51000,6.22000,6.47000,145700
07/28/2009,0000,6.49000,6.60000,6.40000,6.58000,45300
07/29/2009,0000,6.60000,6.65000,6.60000,6.65000,5200
07/30/2009,0000,6.40000,6.66000,6.40000,6.66000,23500
07/31/2009,0000,6.66000,6.72000,6.51000,6.62000,96900
08/03/2009,0000,6.69000,6.74000,6.54000,6.72000,82000
08/04/2009,0000,6.70000,6.75000,6.54000,6.74000,54100
08/05/2009,0000,6.75000,6.78000,6.60000,6.76000,48800
08/06/2009,0000,6.76000,6.80000,6.60000,6.80000,96000
08/10/2009,0000,6.83000,6.88000,6.67000,6.88000,49700
08/11/2009,0000,6.90000,7.20000,6.90000,7.20000,70700
08/12/2009,0000,7.35000,7.50000,7.35000,7.50000,37500
08/13/2009,0000,7.70000,7.70000,7.50000,7.60000,19200
08/14/2009,0000,7.70000,7.70000,7.24000,7.60000,4300
08/17/2009,0000,7.24000,7.58000,7.08000,7.10000,19200
08/18/2009,0000,6.61000,7.40000,6.61000,7.05000,15700
08/19/2009,0000,7.20000,7.20000,7.00000,7.00000,3400
08/20/2009,0000,7.15000,7.15000,6.66000,7.13000,8700
08/21/2009,0000,7.18000,7.20000,6.76000,7.14000,6900
08/24/2009,0000,7.14000,7.14000,7.00000,7.13000,6100
08/25/2009,0000,7.15000,7.25000,6.90000,7.25000,59300
08/26/2009,0000,7.25000,7.25000,6.86000,7.24000,6900
08/27/2009,0000,7.18000,7.30000,7.18000,7.30000,41900
08/28/2009,0000,7.50000,7.50000,7.20000,7.30000,8700
08/31/2009,0000,7.60000,7.60000,7.02000,7.20000,40100
09/01/2009,0000,7.30000,7.30000,6.92000,7.25000,41900
09/02/2009,0000,7.21000,7.40000,6.85000,7.40000,131800
09/03/2009,0000,7.30000,7.69000,7.26000,7.59000,36600
09/04/2009,0000,7.50000,7.80000,7.42000,7.70000,48800
09/07/2009,0000,7.60000,8.23000,7.60000,8.23000,202500
09/08/2009,0000,8.28000,8.80000,8.28000,8.80000,191100
09/09/2009,0000,8.85000,9.41000,8.85000,9.41000,186800
09/10/2009,0000,8.76000,9.88000,8.76000,9.80000,197200
09/11/2009,0000,9.80000,10.10000,9.70000,10.00000,270600
09/14/2009,0000,10.10000,10.10000,9.65000,9.66000,110800
09/15/2009,0000,9.80000,9.89000,9.21000,9.32000,82000
09/16/2009,0000,9.57000,9.90000,9.57000,9.90000,269000
10/06/2009,0000,12.10000,12.10000,12.10000,12.10000,151000
10/07/2009,0000,12.90000,12.90000,12.85000,12.90000,558000
10/08/2009,0000,12.90000,13.00000,12.00000,12.15000,222000
10/09/2009,0000,12.80000,12.80000,12.15000,12.70000,52000
10/12/2009,0000,12.50000,13.00000,12.30000,12.60000,113000
10/13/2009,0000,11.75000,12.80000,11.75000,12.45000,56000
10/14/2009,0000,12.50000,12.50000,12.20000,12.40000,26000
10/15/2009,0000,12.50000,12.80000,11.65000,11.65000,150000
10/16/2009,0000,11.60000,12.00000,11.60000,12.00000,55000
10/19/2009,0000,12.10000,12.50000,11.80000,11.80000,73000
10/20/2009,0000,12.35000,12.35000,12.00000,12.20000,20000
10/21/2009,0000,12.20000,12.80000,12.20000,12.40000,40000
10/22/2009,0000,12.70000,13.25000,12.45000,13.00000,317000
10/23/2009,0000,13.50000,13.70000,13.00000,13.70000,240000
10/26/2009,0000,13.70000,13.70000,13.50000,13.70000,106000
10/27/2009,0000,13.50000,13.65000,13.20000,13.50000,66000
10/28/2009,0000,13.70000,13.70000,13.00000,13.15000,140000
10/29/2009,0000,13.10000,13.50000,12.80000,13.35000,139000
10/30/2009,0000,13.50000,13.70000,13.40000,13.55000,65000
11/02/2009,0000,13.50000,14.00000,13.30000,13.60000,546000
11/03/2009,0000,13.25000,13.55000,13.25000,13.55000,17000
11/04/2009,0000,13.60000,13.75000,13.25000,13.25000,148000
11/05/2009,0000,13.30000,13.55000,12.90000,12.90000,250000
11/06/2009,0000,13.40000,13.40000,12.80000,13.15000,128000
11/09/2009,0000,13.30000,14.00000,13.05000,13.60000,259000
11/10/2009,0000,13.80000,13.80000,13.30000,13.55000,61000
11/11/2009,0000,13.80000,13.80000,12.65000,12.65000,566000
11/12/2009,0000,12.70000,13.05000,12.65000,12.65000,229000
11/13/2009,0000,12.95000,13.20000,12.65000,12.75000,658000
11/16/2009,0000,12.80000,13.20000,12.75000,13.00000,597000
11/17/2009,0000,13.00000,13.40000,13.00000,13.40000,192000
11/18/2009,0000,13.45000,14.30000,13.45000,14.30000,489000
11/19/2009,0000,14.80000,14.80000,14.15000,14.40000,238000
11/20/2009,0000,13.80000,15.00000,13.80000,14.50000,165000
11/23/2009,0000,14.80000,15.00000,14.45000,14.45000,137000
11/24/2009,0000,14.90000,15.00000,14.45000,14.70000,98000
11/25/2009,0000,14.80000,14.95000,14.50000,14.75000,88000
11/26/2009,0000,14.80000,15.00000,14.70000,14.85000,195000
11/27/2009,0000,14.65000,15.30000,14.60000,15.20000,257000
11/30/2009,0000,15.30000,16.00000,15.30000,15.95000,259000
12/01/2009,0000,15.50000,16.00000,15.50000,15.95000,103000
12/02/2009,0000,15.60000,16.70000,15.60000,16.35000,304000
12/03/2009,0000,16.50000,17.45000,16.50000,17.45000,664000
12/04/2009,0000,17.45000,17.80000,17.20000,17.40000,284000
12/07/2009,0000,17.40000,17.60000,17.10000,17.55000,530000
12/08/2009,0000,17.60000,17.60000,17.00000,17.00000,422000
12/09/2009,0000,16.80000,17.10000,16.20000,16.70000,418000
12/11/2009,0000,16.45000,16.60000,16.20000,16.60000,341000
12/14/2009,0000,17.70000,17.75000,16.50000,17.35000,483000
12/15/2009,0000,17.60000,17.60000,16.80000,17.00000,186000
12/16/2009,0000,17.00000,17.35000,16.90000,17.15000,202000
12/17/2009,0000,17.05000,17.40000,16.85000,17.20000,196000
12/18/2009,0000,17.35000,17.90000,16.80000,17.70000,758000
12/21/2009,0000,17.70000,17.80000,17.50000,17.50000,430000
12/22/2009,0000,17.50000,17.75000,17.25000,17.70000,280000
12/23/2009,0000,17.50000,17.70000,17.50000,17.65000,212000
12/25/2009,0000,17.70000,17.90000,17.50000,17.80000,157000
12/25/2009,0000,17.70000,17.90000,17.50000,17.80000,157000
12/28/2009,0000,17.70000,17.90000,17.60000,17.60000,192000
12/29/2009,1230,17.80000,17.90000,17.55000,17.65000,148612
