DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.58000,16.94000,16.53000,16.72000,1814900
04/03/2007,0000,16.90000,17.86000,16.67000,17.86000,8110300
04/04/2007,0000,18.36000,19.00000,18.18000,18.54000,11275800
04/09/2007,0000,18.95000,19.00000,18.04000,18.22000,4581600
04/10/2007,0000,18.22000,18.63000,18.09000,18.63000,3861000
04/11/2007,0000,18.63000,19.91000,18.63000,19.46000,7077100
04/12/2007,0000,19.36000,19.36000,19.04000,19.36000,3112900
04/13/2007,0000,19.64000,19.73000,18.27000,18.27000,2871100
04/16/2007,0000,20.55000,20.87000,20.19000,20.87000,4644000
04/17/2007,0000,21.28000,21.28000,19.46000,19.55000,10272800
04/18/2007,0000,19.55000,20.28000,19.18000,19.91000,5465100
04/19/2007,0000,19.73000,20.83000,19.73000,20.83000,6413600
04/20/2007,0000,21.28000,21.74000,20.87000,21.01000,9541700
04/23/2007,0000,21.56000,21.56000,20.46000,20.46000,5867100
04/24/2007,0000,20.83000,21.88000,20.83000,21.88000,10622900
04/25/2007,0000,21.74000,22.93000,21.28000,22.01000,13353500
04/26/2007,0000,22.47000,22.70000,21.92000,22.15000,5747600
04/27/2007,0000,22.20000,22.65000,21.92000,21.92000,6622500
04/30/2007,0000,21.92000,22.10000,20.83000,21.24000,5388900
05/02/2007,0000,21.56000,21.83000,21.01000,21.01000,5678600
05/03/2007,0000,21.37000,21.74000,19.59000,20.37000,7975700
05/04/2007,0000,20.87000,20.92000,20.37000,20.37000,2676700
05/07/2007,0000,20.92000,21.79000,20.64000,21.56000,6300000
05/08/2007,0000,21.10000,21.42000,21.05000,21.15000,2272700
05/09/2007,0000,21.01000,21.65000,21.01000,21.24000,2506600
05/10/2007,0000,21.56000,21.56000,20.87000,21.19000,2557800
05/11/2007,0000,20.96000,21.15000,20.37000,20.46000,3212100
05/14/2007,0000,20.46000,20.83000,20.19000,20.28000,2178100
05/15/2007,0000,20.55000,20.55000,19.96000,20.05000,1588900
05/16/2007,0000,19.64000,20.46000,19.64000,20.05000,2057300
05/17/2007,0000,20.28000,20.32000,20.00000,20.05000,1355100
05/18/2007,0000,20.10000,20.51000,20.10000,20.14000,1640200
05/21/2007,0000,20.46000,20.83000,20.28000,20.60000,2255600
05/22/2007,0000,20.83000,21.10000,20.46000,20.46000,2737100
05/23/2007,0000,20.83000,20.96000,20.37000,20.37000,2521700
05/24/2007,0000,20.41000,20.60000,20.10000,20.10000,2032300
05/25/2007,0000,19.96000,20.28000,19.64000,19.73000,3926100
05/28/2007,0000,19.82000,19.91000,19.09000,19.23000,2318700
05/29/2007,0000,18.82000,19.82000,18.82000,19.59000,1908200
05/30/2007,0000,19.36000,19.82000,19.36000,19.68000,1125200
05/31/2007,0000,19.82000,19.96000,19.50000,19.64000,2135400
06/01/2007,0000,19.91000,19.96000,19.73000,19.73000,1627000
06/04/2007,0000,19.82000,20.37000,19.82000,20.32000,2771900
06/05/2007,0000,20.32000,20.46000,19.64000,19.64000,2461200
06/06/2007,0000,19.82000,20.64000,19.68000,20.10000,3262000
06/07/2007,0000,20.10000,20.14000,19.82000,20.00000,1309800
06/08/2007,0000,19.64000,20.14000,19.64000,19.78000,1776100
06/11/2007,0000,19.87000,20.60000,19.78000,20.28000,4421400
06/12/2007,0000,20.60000,21.28000,20.37000,20.92000,5471700
06/13/2007,0000,21.01000,22.10000,20.73000,21.28000,8397400
06/14/2007,0000,21.92000,22.20000,21.24000,21.28000,5746900
06/15/2007,0000,21.56000,21.69000,20.73000,20.83000,3141800
06/20/2007,0000,21.65000,21.65000,20.64000,20.64000,4020700
06/21/2007,0000,20.64000,21.33000,20.23000,21.01000,3190400
06/22/2007,0000,21.01000,21.47000,20.92000,20.96000,2938100
06/25/2007,0000,22.42000,22.52000,21.74000,21.92000,6204100
06/26/2007,0000,22.20000,22.20000,21.19000,21.19000,3683700
06/27/2007,0000,21.47000,21.92000,21.47000,21.47000,3548400
06/28/2007,0000,21.88000,21.92000,21.28000,21.51000,3323100
06/29/2007,0000,21.83000,21.83000,21.05000,21.10000,2680600
07/02/2007,0000,21.15000,21.65000,20.78000,21.56000,3815700
07/03/2007,0000,21.56000,21.74000,21.05000,21.05000,2988100
07/04/2007,0000,21.37000,21.51000,20.83000,20.87000,2729300
07/05/2007,0000,20.92000,21.28000,20.92000,21.05000,2419200
07/06/2007,0000,21.10000,21.74000,21.10000,21.33000,3813700
07/09/2007,0000,21.47000,22.24000,21.33000,21.83000,5990600
07/10/2007,0000,21.88000,23.34000,21.47000,23.29000,11156900
07/11/2007,0000,23.11000,23.98000,22.52000,23.11000,15286000
07/12/2007,0000,23.29000,23.89000,22.74000,22.74000,5444100
07/13/2007,0000,23.11000,23.29000,22.29000,22.29000,7754300
07/16/2007,0000,22.29000,22.56000,21.10000,21.10000,3788100
07/17/2007,0000,21.10000,21.74000,20.92000,21.74000,2361400
07/18/2007,0000,21.74000,22.01000,21.10000,21.10000,3635100
07/19/2007,0000,21.10000,21.83000,21.10000,21.24000,3084000
07/20/2007,0000,21.65000,21.65000,21.24000,21.28000,2101300
07/23/2007,0000,21.19000,21.83000,21.19000,21.37000,2986700
07/24/2007,0000,21.56000,21.56000,20.64000,20.64000,4630200
07/25/2007,0000,20.83000,21.19000,20.60000,20.92000,3284300
07/26/2007,0000,21.10000,21.74000,20.73000,20.73000,3809100
07/27/2007,0000,19.64000,20.96000,19.36000,19.91000,2615600
07/30/2007,0000,19.91000,20.55000,19.91000,20.00000,1892400
07/31/2007,0000,20.46000,21.37000,20.14000,21.37000,2938800
08/01/2007,0000,21.37000,21.92000,20.46000,20.46000,5516400
08/02/2007,0000,20.92000,21.01000,19.27000,19.64000,2234600
08/03/2007,0000,20.23000,20.37000,19.64000,19.78000,1278200
08/06/2007,0000,19.27000,20.10000,19.27000,19.68000,1001700
08/07/2007,0000,20.10000,21.01000,19.78000,20.73000,2461900
08/08/2007,0000,20.73000,21.19000,20.60000,20.73000,3170000
08/09/2007,0000,21.01000,21.01000,20.32000,20.37000,2110500
08/10/2007,0000,19.82000,20.10000,19.68000,19.73000,884800
08/14/2007,0000,19.23000,19.64000,18.91000,19.04000,1041100
08/15/2007,0000,18.91000,18.91000,17.72000,17.72000,1575100
08/16/2007,0000,16.49000,17.08000,16.49000,16.49000,1675000
08/17/2007,0000,15.53000,16.44000,15.35000,15.35000,1673000
08/20/2007,0000,16.35000,16.40000,15.62000,16.21000,1278900
08/21/2007,0000,16.21000,16.21000,15.12000,15.12000,844000
08/22/2007,0000,15.16000,15.98000,15.16000,15.80000,972800
08/23/2007,0000,16.08000,16.44000,15.89000,16.40000,1072600
08/24/2007,0000,16.17000,16.26000,15.80000,15.89000,711300
08/27/2007,0000,16.44000,16.44000,15.89000,15.94000,531400
08/28/2007,0000,15.94000,15.94000,15.53000,15.57000,495200
08/29/2007,0000,14.93000,15.25000,14.89000,15.12000,899900
08/30/2007,0000,15.35000,15.89000,15.21000,15.35000,1443800
08/31/2007,0000,15.25000,15.62000,15.16000,15.25000,784300
09/03/2007,0000,14.80000,15.07000,14.80000,14.89000,1728200
09/04/2007,0000,14.84000,14.98000,13.88000,14.11000,2112400
09/05/2007,0000,14.16000,14.25000,13.20000,13.38000,2276700
09/06/2007,0000,13.38000,13.38000,12.65000,13.02000,1814200
09/07/2007,0000,13.15000,13.88000,13.02000,13.88000,2660900
09/10/2007,0000,13.70000,14.16000,13.52000,14.07000,1872000
09/11/2007,0000,14.07000,14.11000,13.70000,13.79000,957000
09/12/2007,0000,14.07000,14.16000,13.75000,13.75000,716600
09/13/2007,0000,13.98000,13.98000,13.70000,13.70000,416400
09/14/2007,0000,13.84000,14.34000,13.70000,13.98000,1188900
09/17/2007,0000,13.98000,14.16000,13.79000,13.79000,481400
09/19/2007,0000,13.88000,14.25000,13.70000,13.79000,586500
09/20/2007,0000,13.98000,14.11000,12.97000,13.38000,672600
09/21/2007,0000,13.43000,13.61000,13.15000,13.38000,430900
09/26/2007,0000,13.47000,14.02000,13.43000,13.61000,788900
09/27/2007,0000,13.88000,14.52000,13.84000,14.52000,775100
09/28/2007,0000,15.07000,15.48000,14.89000,14.98000,2619600
10/01/2007,0000,15.76000,15.98000,15.53000,15.53000,1718300
10/02/2007,0000,15.62000,15.98000,15.35000,15.44000,2124300
10/03/2007,0000,15.35000,15.76000,15.12000,15.12000,1688800
10/04/2007,0000,15.16000,15.67000,14.98000,15.44000,2086800
10/05/2007,0000,15.53000,15.71000,15.30000,15.35000,580000
10/08/2007,0000,15.67000,16.40000,15.67000,16.40000,2876400
10/09/2007,0000,16.35000,16.99000,15.67000,16.40000,5172800
10/11/2007,0000,16.62000,16.62000,15.71000,15.71000,1021400
10/12/2007,0000,15.71000,15.94000,15.57000,15.62000,691600
10/15/2007,0000,15.80000,16.21000,15.35000,15.94000,1050300
10/16/2007,0000,15.76000,16.08000,15.57000,15.57000,631200
10/17/2007,0000,15.57000,15.85000,15.53000,15.53000,564200
10/18/2007,0000,15.80000,16.26000,15.71000,15.71000,788900
10/19/2007,0000,15.71000,16.08000,15.62000,15.67000,673900
10/22/2007,0000,14.61000,15.16000,14.61000,14.89000,501100
10/23/2007,0000,15.12000,15.25000,14.93000,14.93000,476800
10/24/2007,0000,15.35000,15.35000,14.61000,14.61000,465700
10/25/2007,0000,14.80000,14.98000,14.25000,14.61000,595100
10/26/2007,0000,14.89000,14.93000,14.61000,14.66000,349400
10/29/2007,0000,14.84000,14.98000,14.48000,14.48000,556300
10/30/2007,0000,14.61000,15.07000,14.57000,14.61000,560300
10/31/2007,0000,14.61000,14.89000,14.48000,14.61000,511700
11/01/2007,0000,14.61000,15.07000,14.34000,14.61000,1397100
11/02/2007,0000,14.25000,14.43000,13.93000,14.30000,574700
11/05/2007,0000,13.98000,14.52000,13.75000,13.88000,620700
11/06/2007,0000,13.75000,14.34000,13.75000,14.02000,439400
11/07/2007,0000,14.16000,14.98000,14.16000,14.34000,2140000
11/08/2007,0000,13.70000,14.11000,13.38000,13.38000,840700
11/09/2007,0000,13.38000,13.61000,12.51000,12.79000,709400
11/12/2007,0000,12.24000,12.33000,11.92000,11.92000,875600
11/13/2007,0000,11.10000,11.60000,11.10000,11.14000,1600100
11/14/2007,0000,11.55000,11.92000,11.42000,11.92000,1867400
11/15/2007,0000,11.83000,12.15000,11.60000,11.83000,1031200
11/16/2007,0000,11.55000,11.74000,11.42000,11.74000,682400
11/19/2007,0000,12.01000,12.29000,11.97000,11.97000,601000
11/20/2007,0000,11.69000,12.33000,11.60000,12.33000,623300
11/21/2007,0000,12.38000,12.74000,12.15000,12.24000,830200
11/22/2007,0000,12.06000,12.33000,11.97000,11.97000,551700
11/23/2007,0000,11.97000,12.24000,11.42000,11.78000,540600
11/26/2007,0000,12.01000,12.01000,11.83000,11.83000,571400
11/27/2007,0000,11.69000,11.69000,11.05000,11.33000,450600
11/28/2007,0000,11.33000,11.69000,11.33000,11.33000,445300
11/29/2007,0000,11.60000,11.78000,11.33000,11.51000,499800
11/30/2007,0000,11.78000,12.29000,11.78000,12.10000,1484500
12/03/2007,0000,12.19000,12.56000,11.87000,12.51000,976700
12/04/2007,0000,12.51000,13.38000,12.51000,13.38000,1781400
12/05/2007,0000,13.47000,14.30000,13.24000,14.30000,2503300
12/06/2007,0000,14.43000,14.80000,13.98000,14.07000,1869400
12/07/2007,0000,14.52000,14.93000,14.16000,14.75000,2706300
12/10/2007,0000,14.98000,15.76000,14.80000,15.35000,4115300
12/11/2007,0000,15.35000,15.62000,14.34000,15.03000,2107200
12/12/2007,0000,13.98000,14.80000,13.98000,14.80000,1083800
12/13/2007,0000,14.80000,15.07000,14.39000,14.61000,1346500
12/14/2007,0000,14.61000,14.89000,13.70000,14.07000,1747200
12/17/2007,0000,14.05000,14.90000,13.55000,13.70000,1541400
12/18/2007,0000,13.00000,13.90000,12.75000,13.30000,1287000
12/19/2007,0000,13.50000,14.00000,13.50000,13.85000,617400
12/20/2007,0000,13.95000,14.80000,13.75000,14.65000,2074800
12/21/2007,0000,14.80000,15.50000,14.80000,15.30000,2085000
12/24/2007,0000,16.30000,16.30000,15.50000,15.50000,2133600
12/25/2007,0000,15.60000,15.80000,15.20000,15.30000,765000
12/26/2007,0000,15.10000,15.60000,14.85000,15.60000,982200
12/27/2007,0000,15.05000,15.90000,15.05000,15.35000,834000
12/28/2007,0000,15.35000,15.70000,15.20000,15.50000,679200
12/31/2007,0000,15.70000,15.90000,15.50000,15.60000,633000
01/02/2008,0000,15.60000,15.85000,15.00000,15.00000,1056600
01/03/2008,0000,14.70000,15.25000,14.65000,15.20000,783000
01/04/2008,0000,15.20000,15.30000,14.80000,14.80000,466200
01/07/2008,0000,14.40000,14.80000,13.85000,14.00000,476400
01/08/2008,0000,14.40000,14.40000,13.40000,13.40000,462600
01/09/2008,0000,13.10000,13.70000,13.00000,13.70000,610200
01/10/2008,0000,13.90000,14.20000,13.80000,13.80000,793200
01/11/2008,0000,13.80000,14.10000,13.80000,13.85000,279000
01/14/2008,0000,14.00000,14.15000,13.70000,13.85000,263400
01/15/2008,0000,14.00000,14.25000,13.85000,13.90000,555000
01/16/2008,0000,13.90000,13.90000,13.10000,13.55000,417600
01/17/2008,0000,13.80000,13.95000,13.50000,13.70000,382200
01/18/2008,0000,13.70000,14.00000,13.60000,14.00000,296400
01/21/2008,0000,14.10000,14.10000,13.75000,13.75000,343200
01/22/2008,0000,13.00000,13.35000,12.80000,12.80000,545400
01/23/2008,0000,12.80000,12.85000,11.95000,11.95000,521400
01/24/2008,0000,12.00000,12.40000,11.15000,11.15000,1053600
01/25/2008,0000,11.70000,11.90000,11.50000,11.90000,589800
01/28/2008,0000,11.65000,12.60000,11.60000,12.00000,593400
01/29/2008,0000,12.50000,12.50000,11.80000,12.10000,319800
01/30/2008,0000,12.10000,12.30000,11.90000,11.90000,199200
01/31/2008,0000,11.80000,12.00000,11.50000,11.50000,321600
02/01/2008,0000,11.85000,11.90000,11.40000,11.60000,306000
02/12/2008,0000,11.50000,11.75000,11.10000,11.30000,256800
02/13/2008,0000,11.40000,12.05000,11.25000,11.60000,1050000
02/14/2008,0000,11.80000,12.30000,11.80000,12.15000,510600
02/15/2008,0000,11.90000,12.50000,11.90000,12.05000,340200
02/18/2008,0000,12.05000,12.35000,12.00000,12.10000,426000
02/19/2008,0000,12.35000,12.50000,11.95000,12.20000,627600
02/20/2008,0000,12.20000,12.30000,12.10000,12.20000,280200
02/21/2008,0000,12.25000,12.65000,12.25000,12.50000,658800
02/22/2008,0000,12.45000,12.70000,12.30000,12.50000,476400
02/25/2008,0000,12.70000,13.20000,12.55000,12.65000,891600
02/26/2008,0000,12.90000,13.10000,12.60000,12.65000,532800
02/27/2008,0000,12.80000,13.10000,12.80000,12.85000,747600
02/29/2008,0000,12.95000,13.30000,12.70000,13.30000,526200
03/03/2008,0000,12.90000,13.00000,12.50000,12.75000,415800
03/04/2008,0000,12.70000,13.10000,12.70000,12.85000,453600
03/05/2008,0000,12.85000,12.90000,12.60000,12.60000,490200
03/06/2008,0000,12.70000,13.20000,12.70000,13.05000,1067400
03/07/2008,0000,12.90000,13.50000,12.90000,13.30000,933000
03/10/2008,0000,13.10000,13.50000,12.90000,12.95000,349200
03/11/2008,0000,12.90000,13.10000,12.85000,12.90000,331200
03/12/2008,0000,13.20000,13.45000,12.90000,12.95000,687600
03/13/2008,0000,12.95000,13.00000,12.50000,12.60000,334800
03/14/2008,0000,12.60000,12.85000,12.30000,12.40000,226200
03/17/2008,0000,12.10000,12.40000,11.80000,11.90000,474000
03/18/2008,0000,11.85000,12.10000,11.80000,11.90000,249600
03/19/2008,0000,12.05000,12.20000,11.90000,11.90000,373800
03/20/2008,0000,11.90000,11.95000,11.70000,11.90000,259200
03/21/2008,0000,11.90000,12.15000,11.90000,12.10000,505200
03/24/2008,0000,12.80000,12.80000,12.20000,12.35000,498000
03/25/2008,0000,12.40000,12.70000,12.30000,12.70000,492000
03/26/2008,0000,12.70000,12.75000,12.30000,12.35000,319800
03/27/2008,0000,12.35000,12.35000,12.10000,12.10000,318000
03/28/2008,0000,12.10000,12.45000,12.00000,12.10000,787800
03/31/2008,0000,12.10000,12.25000,12.05000,12.10000,293400
04/01/2008,0000,12.10000,12.55000,12.10000,12.25000,661200
04/02/2008,0000,12.50000,12.80000,12.40000,12.80000,855000
04/03/2008,0000,12.80000,12.80000,12.40000,12.70000,351600
04/07/2008,0000,12.70000,12.75000,12.40000,12.65000,414000
04/08/2008,0000,12.65000,12.65000,12.35000,12.35000,287400
04/09/2008,0000,12.35000,12.45000,12.20000,12.25000,327000
04/10/2008,0000,12.30000,12.60000,12.30000,12.60000,426600
04/11/2008,0000,12.60000,12.75000,12.30000,12.75000,759000
04/14/2008,0000,12.55000,12.55000,12.25000,12.30000,565200
04/15/2008,0000,12.30000,12.65000,12.25000,12.40000,595800
04/16/2008,0000,12.40000,12.50000,12.30000,12.40000,466200
04/17/2008,0000,12.50000,13.20000,12.50000,12.90000,2061000
04/18/2008,0000,13.10000,13.45000,12.80000,13.30000,1827600
04/21/2008,0000,13.50000,13.95000,13.30000,13.90000,1637400
04/22/2008,0000,14.00000,14.10000,13.35000,13.55000,1399800
04/23/2008,0000,13.45000,14.20000,13.35000,13.80000,3011400
04/24/2008,0000,13.70000,13.90000,13.60000,13.65000,660600
04/25/2008,0000,13.80000,14.15000,13.65000,13.75000,972600
04/28/2008,0000,13.75000,13.75000,13.40000,13.40000,851400
04/29/2008,0000,13.60000,13.70000,13.30000,13.35000,445200
04/30/2008,0000,13.35000,13.85000,13.20000,13.30000,712800
05/02/2008,0000,13.60000,13.60000,13.30000,13.35000,543600
05/05/2008,0000,13.50000,13.50000,13.00000,13.00000,560400
05/06/2008,0000,13.00000,13.25000,12.80000,13.10000,577200
05/07/2008,0000,13.30000,14.00000,13.15000,14.00000,1933800
05/08/2008,0000,13.90000,14.40000,13.70000,14.25000,1637400
05/09/2008,0000,14.40000,15.20000,14.30000,15.05000,4206600
05/12/2008,0000,15.00000,15.00000,14.30000,14.55000,1201200
05/13/2008,0000,14.40000,14.80000,14.35000,14.35000,904200
05/14/2008,0000,14.35000,14.90000,14.35000,14.65000,974400
05/15/2008,0000,14.85000,15.20000,14.60000,14.60000,1165200
05/16/2008,0000,14.75000,15.00000,14.65000,14.70000,861000
05/19/2008,0000,14.70000,15.15000,14.65000,14.90000,1490400
05/20/2008,0000,14.95000,15.90000,14.90000,15.90000,4014600
05/21/2008,0000,15.70000,16.05000,15.35000,15.90000,2310000
05/22/2008,0000,15.70000,16.80000,15.60000,16.70000,4095000
05/23/2008,0000,16.70000,17.10000,15.60000,15.70000,2897400
05/26/2008,0000,15.60000,15.60000,14.65000,14.85000,1356000
05/27/2008,0000,15.00000,15.40000,14.85000,15.00000,781200
05/28/2008,0000,15.20000,15.20000,14.10000,14.50000,773400
05/29/2008,0000,14.50000,14.90000,14.30000,14.70000,660000
05/30/2008,0000,14.70000,14.90000,14.30000,14.60000,525000
06/02/2008,0000,14.60000,14.95000,14.50000,14.50000,576000
06/03/2008,0000,14.50000,14.75000,14.30000,14.50000,304200
06/04/2008,0000,14.40000,14.60000,14.40000,14.50000,297600
06/05/2008,0000,14.50000,14.80000,14.50000,14.75000,445800
06/06/2008,0000,14.75000,15.00000,14.60000,14.60000,340200
06/09/2008,0000,14.50000,14.70000,14.30000,14.50000,638400
06/10/2008,0000,14.50000,15.00000,13.50000,14.25000,661800
06/11/2008,0000,14.35000,14.45000,13.45000,13.55000,768000
06/12/2008,0000,12.75000,13.35000,12.65000,12.70000,792000
06/13/2008,0000,12.70000,13.05000,12.60000,12.95000,714600
06/16/2008,0000,13.00000,13.15000,12.60000,12.60000,355800
06/17/2008,0000,12.60000,12.65000,12.10000,12.45000,456000
06/18/2008,0000,12.10000,12.85000,12.10000,12.50000,721800
06/19/2008,0000,12.40000,12.50000,12.35000,12.40000,283200
06/20/2008,0000,12.45000,12.50000,11.60000,11.70000,723000
06/23/2008,0000,11.55000,11.55000,11.10000,11.10000,354600
06/24/2008,0000,11.10000,11.30000,10.35000,10.35000,573600
06/25/2008,0000,9.63000,10.20000,9.63000,10.00000,1230600
06/26/2008,0000,9.99000,10.25000,9.90000,9.90000,431400
06/27/2008,0000,9.21000,9.41000,9.21000,9.21000,1106400
06/30/2008,0000,9.21000,9.43000,8.57000,8.57000,718200
07/01/2008,0000,7.98000,8.40000,7.98000,7.98000,1150800
07/02/2008,0000,7.44000,8.40000,7.44000,8.37000,1323600
07/03/2008,0000,7.79000,8.70000,7.79000,8.60000,1039200
07/04/2008,0000,8.80000,9.20000,8.55000,9.00000,1440600
07/07/2008,0000,9.00000,9.47000,8.70000,9.42000,912000
07/08/2008,0000,9.75000,9.75000,8.78000,8.78000,793800
07/09/2008,0000,8.85000,9.18000,8.30000,8.32000,863400
07/10/2008,0000,8.01000,8.45000,8.01000,8.28000,1559400
07/11/2008,0000,8.28000,8.38000,8.18000,8.18000,1519800
07/14/2008,0000,8.06000,8.28000,8.00000,8.00000,4690800
07/15/2008,0000,7.89000,7.89000,7.44000,7.44000,925800
07/16/2008,0000,6.92000,6.92000,6.92000,6.92000,213000
07/17/2008,0000,6.44000,7.00000,6.44000,6.90000,6373200
07/18/2008,0000,6.88000,7.05000,6.42000,6.42000,3987000
07/21/2008,0000,6.86000,6.86000,6.11000,6.54000,2178000
07/22/2008,0000,6.38000,6.48000,6.27000,6.30000,651000
07/23/2008,0000,6.30000,6.74000,6.30000,6.74000,1542600
07/24/2008,0000,7.21000,7.21000,7.21000,7.21000,649200
07/25/2008,0000,7.71000,7.71000,7.35000,7.71000,3384000
07/29/2008,0000,7.75000,8.24000,7.61000,7.97000,2721600
07/30/2008,0000,8.24000,8.24000,7.61000,7.97000,1339800
07/31/2008,0000,7.97000,8.25000,7.80000,7.84000,1060800
08/01/2008,0000,7.60000,7.60000,7.30000,7.30000,889200
08/04/2008,0000,6.91000,7.25000,6.91000,7.02000,552000
08/05/2008,0000,7.02000,7.02000,6.70000,6.85000,465000
08/06/2008,0000,6.85000,7.25000,6.57000,7.24000,1182600
08/07/2008,0000,7.24000,7.50000,7.10000,7.27000,562200
08/08/2008,0000,7.20000,7.77000,7.20000,7.77000,558600
08/11/2008,0000,8.31000,8.31000,8.20000,8.31000,1137600
08/12/2008,0000,8.60000,8.60000,8.11000,8.39000,738600
08/13/2008,0000,8.39000,8.39000,8.05000,8.30000,505800
08/14/2008,0000,8.20000,8.88000,7.97000,8.64000,1031400
08/15/2008,0000,8.64000,8.64000,8.05000,8.05000,527400
08/18/2008,0000,8.05000,8.60000,8.05000,8.27000,2045400
08/19/2008,0000,8.20000,8.76000,8.17000,8.41000,1393200
08/20/2008,0000,8.20000,8.59000,8.10000,8.59000,485400
08/21/2008,0000,8.41000,8.50000,8.13000,8.13000,250200
08/22/2008,0000,8.13000,8.40000,8.12000,8.12000,354000
08/25/2008,0000,8.12000,8.24000,8.11000,8.11000,610800
08/26/2008,0000,7.98000,8.10000,7.80000,8.10000,190800
08/27/2008,0000,8.10000,8.30000,7.90000,8.25000,391800
08/28/2008,0000,8.24000,8.30000,8.06000,8.06000,111000
08/29/2008,0000,8.10000,8.24000,8.06000,8.12000,264000
09/01/2008,0000,8.12000,8.12000,7.61000,7.61000,201000
09/02/2008,0000,7.61000,7.82000,7.42000,7.61000,391200
09/03/2008,0000,7.51000,7.63000,7.08000,7.08000,413400
09/04/2008,0000,6.69000,7.10000,6.69000,6.70000,409800
09/05/2008,0000,6.24000,6.24000,6.24000,6.24000,378000
09/08/2008,0000,5.81000,6.67000,5.81000,6.67000,824400
09/09/2008,0000,6.67000,6.67000,6.40000,6.43000,253800
09/10/2008,0000,6.33000,6.68000,6.33000,6.52000,257400
09/11/2008,0000,6.07000,6.52000,6.07000,6.07000,386400
09/12/2008,0000,5.71000,6.00000,5.65000,5.69000,474600
09/15/2008,0000,5.40000,5.40000,5.30000,5.30000,101400
09/16/2008,0000,4.93000,4.93000,4.93000,4.93000,36600
09/17/2008,0000,4.62000,4.93000,4.59000,4.93000,1153200
09/18/2008,0000,4.59000,4.80000,4.59000,4.80000,373800
09/19/2008,0000,4.95000,5.13000,4.80000,5.05000,1256400
09/22/2008,0000,5.10000,5.30000,5.00000,5.26000,522000
09/23/2008,0000,5.00000,5.26000,4.95000,5.20000,459000
09/24/2008,0000,5.20000,5.42000,5.05000,5.22000,340800
09/25/2008,0000,5.33000,5.58000,5.22000,5.58000,987600
09/26/2008,0000,5.57000,5.57000,5.19000,5.30000,899400
09/30/2008,0000,4.93000,4.93000,4.93000,4.93000,73800
10/01/2008,0000,5.03000,5.17000,4.93000,5.01000,204000
10/02/2008,0000,5.01000,5.36000,5.01000,5.36000,419400
10/03/2008,0000,5.50000,5.73000,5.22000,5.73000,490800
10/06/2008,0000,5.70000,6.12000,5.53000,5.93000,495000
10/07/2008,0000,5.58000,5.93000,5.55000,5.90000,353400
10/08/2008,0000,5.65000,6.10000,5.50000,5.55000,1108800
10/09/2008,0000,5.35000,5.60000,5.30000,5.34000,574800
10/13/2008,0000,5.16000,5.16000,5.16000,5.16000,45000
10/14/2008,0000,4.98000,5.48000,4.98000,5.20000,778800
10/15/2008,0000,5.02000,5.10000,5.02000,5.02000,228600
10/16/2008,0000,4.85000,4.85000,4.85000,4.85000,46800
10/17/2008,0000,4.69000,4.80000,4.69000,4.69000,348600
10/20/2008,0000,4.53000,4.53000,4.53000,4.53000,54000
10/21/2008,0000,4.40000,4.78000,4.38000,4.38000,217800
10/22/2008,0000,4.23000,4.38000,4.23000,4.23000,230400
10/23/2008,0000,4.09000,4.09000,4.09000,4.09000,14400
10/24/2008,0000,3.95000,3.95000,3.95000,3.95000,40200
10/27/2008,0000,3.68000,3.68000,3.68000,3.68000,69000
10/28/2008,0000,3.43000,3.43000,3.43000,3.43000,125400
10/29/2008,0000,3.45000,3.55000,3.19000,3.32000,697800
10/30/2008,0000,3.20000,3.40000,3.12000,3.32000,570600
10/31/2008,0000,3.35000,3.38000,3.18000,3.30000,322200
11/03/2008,0000,3.30000,3.49000,3.28000,3.40000,325800
11/04/2008,0000,3.30000,3.40000,3.17000,3.17000,444000
11/05/2008,0000,3.01000,3.24000,2.95000,3.24000,979800
11/06/2008,0000,3.20000,3.20000,3.04000,3.06000,271800
11/07/2008,0000,2.98000,3.17000,2.95000,3.08000,223200
11/10/2008,0000,3.10000,3.15000,3.03000,3.12000,310200
11/11/2008,0000,3.06000,3.24000,2.91000,3.08000,1414800
11/12/2008,0000,3.06000,3.18000,3.04000,3.09000,483600
11/13/2008,0000,3.00000,3.05000,2.88000,2.88000,269400
11/14/2008,0000,2.94000,2.94000,2.68000,2.68000,281400
11/17/2008,0000,2.52000,2.68000,2.50000,2.50000,225000
11/18/2008,0000,2.33000,2.33000,2.33000,2.33000,42000
11/19/2008,0000,2.17000,2.17000,2.17000,2.17000,151200
11/20/2008,0000,2.02000,2.02000,2.02000,2.02000,33000
11/21/2008,0000,1.88000,2.12000,1.88000,1.98000,516000
11/24/2008,0000,1.90000,2.10000,1.89000,2.10000,307800
11/25/2008,0000,2.02000,2.18000,1.98000,1.98000,189000
11/26/2008,0000,1.98000,2.02000,1.91000,1.95000,143400
11/27/2008,0000,2.01000,2.08000,2.00000,2.08000,213600
11/28/2008,0000,2.13000,2.22000,2.08000,2.22000,322200
12/01/2008,0000,2.37000,2.37000,2.22000,2.37000,577200
12/02/2008,0000,2.22000,2.33000,2.22000,2.33000,216600
12/03/2008,0000,2.38000,2.49000,2.38000,2.49000,348600
12/04/2008,0000,2.65000,2.65000,2.34000,2.38000,475200
12/05/2008,0000,2.33000,2.33000,2.22000,2.22000,168600
12/08/2008,0000,2.22000,2.36000,2.11000,2.29000,434400
12/09/2008,0000,2.34000,2.39000,2.22000,2.32000,328800
12/10/2008,0000,2.32000,2.48000,2.26000,2.47000,496800
12/11/2008,0000,2.50000,2.64000,2.47000,2.64000,424200
12/12/2008,0000,2.64000,2.74000,2.47000,2.64000,368400
12/15/2008,0000,2.65000,2.76000,2.65000,2.65000,198000
12/16/2008,0000,2.65000,2.74000,2.53000,2.60000,75600
12/17/2008,0000,2.62000,2.71000,2.59000,2.71000,204600
12/18/2008,0000,2.78000,2.78000,2.65000,2.71000,49200
12/19/2008,0000,2.65000,2.88000,2.65000,2.88000,211800
12/22/2008,0000,2.93000,3.08000,2.93000,3.00000,600000
12/23/2008,0000,3.00000,3.00000,2.79000,2.80000,341400
12/24/2008,0000,2.78000,2.80000,2.72000,2.80000,150000
12/25/2008,0000,2.71000,2.80000,2.71000,2.80000,63000
12/26/2008,0000,2.73000,2.93000,2.73000,2.73000,166800
12/29/2008,0000,2.70000,2.80000,2.70000,2.75000,105600
12/30/2008,0000,2.73000,2.94000,2.73000,2.88000,268200
12/31/2008,0000,2.90000,2.96000,2.73000,2.85000,173400
01/05/2009,0000,3.00000,3.00000,2.92000,2.94000,118200
01/06/2009,0000,2.91000,3.10000,2.91000,3.02000,234000
01/07/2009,0000,3.10000,3.10000,3.00000,3.10000,301200
01/08/2009,0000,2.97000,2.97000,2.89000,2.89000,94800
01/09/2009,0000,2.80000,2.96000,2.76000,2.90000,104400
01/12/2009,0000,2.77000,2.96000,2.75000,2.96000,93000
01/13/2009,0000,2.91000,2.96000,2.87000,2.93000,28200
01/14/2009,0000,2.93000,2.93000,2.80000,2.93000,68400
01/15/2009,0000,2.87000,2.93000,2.76000,2.76000,33600
01/16/2009,0000,2.72000,2.76000,2.72000,2.76000,111600
01/19/2009,0000,2.87000,2.89000,2.79000,2.79000,51600
01/20/2009,0000,2.79000,2.80000,2.60000,2.80000,185400
01/21/2009,0000,2.74000,2.94000,2.61000,2.94000,261000
02/02/2009,0000,2.74000,2.99000,2.74000,2.74000,183000
02/03/2009,0000,2.80000,2.90000,2.80000,2.82000,108000
02/04/2009,0000,2.82000,2.82000,2.75000,2.75000,60600
02/05/2009,0000,2.76000,2.76000,2.62000,2.64000,51600
02/06/2009,0000,2.60000,2.82000,2.60000,2.72000,168600
02/09/2009,0000,2.75000,2.86000,2.69000,2.77000,213600
02/10/2009,0000,2.69000,2.77000,2.69000,2.77000,67200
02/11/2009,0000,2.77000,2.77000,2.65000,2.75000,55800
02/12/2009,0000,2.75000,2.77000,2.69000,2.70000,167400
02/13/2009,0000,2.76000,2.78000,2.70000,2.73000,129600
02/16/2009,0000,2.79000,2.92000,2.73000,2.92000,387000
02/17/2009,0000,3.09000,3.12000,3.09000,3.12000,450600
02/18/2009,0000,3.32000,3.33000,3.25000,3.33000,1056600
02/19/2009,0000,3.43000,3.43000,3.10000,3.26000,1041600
02/20/2009,0000,3.22000,3.23000,3.05000,3.05000,292200
02/23/2009,0000,3.20000,3.20000,2.90000,3.02000,296400
02/24/2009,0000,2.91000,3.09000,2.91000,3.00000,235200
02/25/2009,0000,3.00000,3.21000,3.00000,3.21000,585600
02/26/2009,0000,3.42000,3.43000,3.10000,3.21000,1569600
02/27/2009,0000,3.08000,3.43000,3.00000,3.41000,1298400
03/02/2009,0000,3.39000,3.64000,3.22000,3.64000,1473000
03/03/2009,0000,3.72000,3.72000,3.41000,3.64000,885600
03/04/2009,0000,3.64000,3.89000,3.56000,3.89000,982800
03/05/2009,0000,4.16000,4.16000,4.05000,4.16000,903600
03/06/2009,0000,4.26000,4.45000,4.18000,4.45000,1762800
03/09/2009,0000,4.65000,4.76000,4.60000,4.76000,1581000
03/10/2009,0000,5.08000,5.09000,4.80000,5.09000,748200
03/11/2009,0000,5.44000,5.44000,5.44000,5.44000,369600
03/12/2009,0000,5.82000,5.82000,5.06000,5.07000,2963400
03/13/2009,0000,5.39000,5.40000,4.82000,4.82000,1825800
03/16/2009,0000,4.87000,5.01000,4.82000,5.00000,1161000
03/17/2009,0000,5.10000,5.35000,5.10000,5.35000,1558200
03/18/2009,0000,5.55000,5.72000,5.50000,5.72000,1942800
03/19/2009,0000,5.99000,6.12000,5.72000,6.12000,2395200
03/20/2009,0000,6.22000,6.22000,5.70000,5.77000,1531200
03/23/2009,0000,5.90000,6.17000,5.80000,6.17000,1099800
03/24/2009,0000,6.60000,6.60000,6.60000,6.60000,645000
03/25/2009,0000,6.80000,7.06000,6.60000,6.80000,2112000
03/26/2009,0000,6.85000,7.07000,6.80000,6.82000,1470000
03/27/2009,0000,7.04000,7.28000,7.00000,7.23000,1805400
03/30/2009,0000,7.01000,7.20000,6.73000,6.73000,933600
03/31/2009,0000,6.73000,6.73000,6.31000,6.41000,729600
04/01/2009,0000,6.41000,6.85000,6.41000,6.79000,1707600
04/02/2009,0000,6.81000,7.00000,6.50000,6.78000,828000
04/03/2009,0000,6.80000,6.84000,6.37000,6.58000,1078800
04/06/2009,0000,6.58000,6.77000,6.35000,6.40000,872400
04/07/2009,0000,6.40000,6.69000,6.36000,6.53000,619800
04/08/2009,0000,6.45000,6.60000,6.41000,6.41000,629400
04/09/2009,0000,6.45000,6.85000,6.43000,6.85000,2320200
04/10/2009,0000,6.95000,7.32000,6.90000,7.05000,2572800
04/13/2009,0000,7.12000,7.54000,7.05000,7.50000,2051400
04/14/2009,0000,7.50000,7.90000,7.30000,7.58000,2019600
04/15/2009,0000,7.66000,7.90000,7.45000,7.60000,1564800
04/16/2009,0000,7.70000,8.10000,7.65000,7.90000,2451600
04/17/2009,0000,7.90000,8.29000,7.35000,7.35000,3892200
04/20/2009,0000,6.84000,6.94000,6.84000,6.84000,919200
04/21/2009,0000,6.37000,7.31000,6.37000,7.31000,2031000
04/22/2009,0000,7.31000,7.54000,7.22000,7.30000,1474800
04/23/2009,0000,7.30000,7.70000,7.10000,7.42000,1930800
04/24/2009,0000,7.79000,7.79000,7.30000,7.32000,2962800
04/27/2009,0000,7.32000,7.50000,6.81000,6.81000,957000
04/28/2009,0000,6.48000,6.80000,6.34000,6.70000,2206800
04/29/2009,0000,6.49000,6.69000,6.24000,6.24000,652200
04/30/2009,0000,6.50000,6.67000,6.34000,6.67000,2395200
05/04/2009,0000,6.21000,6.67000,6.21000,6.21000,3087000
05/05/2009,0000,5.78000,5.79000,5.78000,5.78000,570000
05/06/2009,0000,5.38000,5.38000,5.38000,5.38000,235800
05/07/2009,0000,5.01000,5.01000,5.01000,5.01000,156000
05/08/2009,0000,4.66000,5.36000,4.66000,5.36000,5919000
05/11/2009,0000,5.73000,5.73000,5.73000,5.73000,438000
05/12/2009,0000,6.13000,6.13000,5.85000,6.13000,5137800
05/13/2009,0000,6.15000,6.25000,5.88000,6.05000,2196600
05/14/2009,0000,6.05000,6.12000,5.72000,5.72000,1269000
05/15/2009,0000,5.78000,5.98000,5.73000,5.90000,1186200
05/18/2009,0000,5.98000,5.99000,5.49000,5.50000,1360800
05/19/2009,0000,5.52000,5.70000,5.12000,5.38000,1710600
05/20/2009,0000,5.38000,5.38000,5.20000,5.30000,757200
05/21/2009,0000,5.16000,5.62000,5.16000,5.55000,1126800
05/22/2009,0000,5.53000,5.77000,5.52000,5.52000,692400
05/25/2009,0000,5.39000,5.50000,5.21000,5.35000,982200
05/26/2009,0000,5.35000,5.37000,5.15000,5.15000,524400
05/27/2009,0000,5.16000,5.35000,5.16000,5.17000,627000
06/01/2009,0000,5.17000,5.17000,4.81000,4.81000,741600
06/02/2009,0000,4.48000,4.70000,4.48000,4.60000,1378200
06/03/2009,0000,4.78000,4.92000,4.56000,4.92000,702600
06/04/2009,0000,5.19000,5.26000,5.11000,5.26000,1168800
06/05/2009,0000,5.25000,5.41000,5.11000,5.20000,763800
06/08/2009,0000,5.50000,5.63000,5.36000,5.40000,851400
06/09/2009,0000,5.35000,5.37000,5.03000,5.03000,358800
06/10/2009,0000,5.00000,5.09000,4.76000,4.82000,351600
06/11/2009,0000,4.75000,4.95000,4.72000,4.95000,157800
06/12/2009,0000,4.95000,5.13000,4.83000,4.87000,165600
06/15/2009,0000,4.81000,4.87000,4.53000,4.53000,207000
06/16/2009,0000,4.38000,4.38000,4.22000,4.25000,441000
06/17/2009,0000,4.10000,4.50000,4.10000,4.22000,239400
06/18/2009,0000,4.22000,4.31000,3.93000,3.93000,546600
06/19/2009,0000,3.93000,3.95000,3.66000,3.95000,594000
06/22/2009,0000,3.95000,4.15000,3.81000,4.07000,199800
06/23/2009,0000,3.79000,4.13000,3.79000,3.97000,214800
06/24/2009,0000,3.81000,4.06000,3.81000,3.96000,166800
06/25/2009,0000,3.91000,4.09000,3.91000,4.09000,228000
06/26/2009,0000,4.22000,4.22000,4.00000,4.16000,259200
06/29/2009,0000,4.22000,4.22000,3.98000,4.02000,160200
06/30/2009,0000,4.02000,4.10000,3.95000,3.98000,192000
07/01/2009,0000,3.98000,4.05000,3.89000,4.00000,118800
07/02/2009,0000,4.00000,4.28000,4.00000,4.28000,476400
07/03/2009,0000,4.25000,4.35000,4.10000,4.28000,242400
07/06/2009,0000,4.34000,4.39000,4.22000,4.26000,175200
07/07/2009,0000,4.20000,4.45000,4.19000,4.29000,260400
07/08/2009,0000,4.29000,4.45000,4.15000,4.35000,361800
07/09/2009,0000,4.35000,4.40000,4.26000,4.34000,145200
07/10/2009,0000,4.37000,4.42000,4.26000,4.30000,156600
07/13/2009,0000,4.30000,4.60000,4.20000,4.60000,685200
07/14/2009,0000,4.70000,4.91000,4.31000,4.89000,664800
07/15/2009,0000,4.79000,4.92000,4.66000,4.85000,292800
07/16/2009,0000,4.85000,4.95000,4.70000,4.75000,328800
07/17/2009,0000,4.52000,4.80000,4.52000,4.70000,177000
07/20/2009,0000,4.70000,4.76000,4.52000,4.55000,345600
07/21/2009,0000,4.55000,4.80000,4.55000,4.70000,595800
07/22/2009,0000,4.70000,4.75000,4.51000,4.53000,282000
07/23/2009,0000,4.53000,4.70000,4.53000,4.65000,535200
07/24/2009,0000,4.80000,4.80000,4.50000,4.52000,394800
07/27/2009,0000,4.52000,4.68000,4.52000,4.64000,168600
07/28/2009,0000,4.65000,4.78000,4.65000,4.74000,494400
07/29/2009,0000,4.99000,5.07000,4.82000,5.07000,744600
07/30/2009,0000,5.16000,5.40000,5.11000,5.40000,1438800
07/31/2009,0000,5.70000,5.70000,5.45000,5.46000,936000
08/03/2009,0000,5.50000,5.60000,5.31000,5.51000,434400
08/04/2009,0000,5.53000,5.75000,5.35000,5.35000,516000
08/05/2009,0000,5.35000,5.38000,4.98000,5.07000,357000
08/06/2009,0000,5.01000,5.07000,4.81000,5.07000,354000
08/10/2009,0000,5.07000,5.15000,4.96000,5.01000,115800
08/11/2009,0000,5.01000,5.01000,4.81000,4.94000,166200
08/12/2009,0000,5.08000,5.08000,4.90000,4.92000,235800
08/13/2009,0000,5.07000,5.16000,5.00000,5.10000,255600
08/14/2009,0000,5.13000,5.14000,5.02000,5.02000,112800
08/17/2009,0000,5.02000,5.04000,4.89000,4.99000,222600
08/18/2009,0000,4.97000,4.97000,4.75000,4.77000,174600
08/19/2009,0000,4.77000,4.90000,4.77000,4.80000,79800
08/20/2009,0000,4.81000,4.81000,4.51000,4.64000,107400
08/21/2009,0000,4.64000,4.74000,4.50000,4.50000,186000
08/24/2009,0000,4.64000,4.72000,4.57000,4.72000,118800
08/25/2009,0000,5.00000,5.00000,4.80000,4.80000,218400
08/26/2009,0000,4.80000,4.85000,4.61000,4.68000,171000
08/27/2009,0000,4.55000,4.78000,4.50000,4.52000,279600
08/28/2009,0000,4.50000,4.61000,4.46000,4.61000,271800
08/31/2009,0000,4.74000,4.74000,4.40000,4.50000,202200
09/01/2009,0000,4.40000,4.60000,4.35000,4.50000,337200
09/02/2009,0000,4.19000,4.19000,4.19000,4.19000,175200
09/03/2009,0000,3.90000,3.90000,3.90000,3.90000,600
09/04/2009,0000,3.63000,3.63000,3.63000,3.63000,1800
09/07/2009,0000,3.38000,3.38000,3.38000,3.38000,204600
09/08/2009,0000,3.15000,3.15000,3.15000,3.15000,334200
09/09/2009,0000,2.93000,3.00000,2.93000,2.93000,1006800
09/10/2009,0000,2.85000,3.05000,2.82000,3.00000,421800
09/11/2009,0000,2.81000,3.06000,2.81000,2.97000,188400
09/14/2009,0000,3.13000,3.13000,2.90000,2.97000,121200
09/15/2009,0000,2.97000,2.97000,2.90000,2.93000,185400
09/16/2009,0000,2.93000,3.06000,2.82000,2.95000,150000
09/17/2009,0000,2.83000,2.99000,2.83000,2.93000,231600
09/18/2009,0000,2.90000,2.98000,2.81000,2.87000,201600
09/21/2009,0000,2.86000,3.01000,2.86000,3.01000,153600
09/22/2009,0000,3.12000,3.22000,3.00000,3.22000,286800
09/23/2009,0000,3.43000,3.44000,3.23000,3.24000,192000
09/24/2009,0000,3.05000,3.21000,3.05000,3.11000,115200
09/25/2009,0000,3.11000,3.20000,3.00000,3.11000,159600
09/28/2009,0000,3.00000,3.09000,2.93000,2.93000,142200
09/29/2009,0000,2.90000,3.05000,2.90000,3.05000,134400
09/30/2009,0000,3.00000,3.24000,3.00000,3.04000,345600
10/01/2009,0000,3.12000,3.25000,3.00000,3.25000,502200
10/02/2009,0000,3.19000,3.47000,3.19000,3.47000,241800
10/05/2009,0000,3.46000,3.71000,3.46000,3.71000,192000
10/06/2009,0000,3.88000,3.96000,3.88000,3.96000,189600
10/07/2009,0000,4.23000,4.23000,4.23000,4.23000,97200
10/08/2009,0000,4.52000,4.52000,3.94000,3.94000,1128000
10/09/2009,0000,3.94000,4.15000,3.85000,3.86000,109200
10/12/2009,0000,3.86000,4.12000,3.86000,3.98000,15600
10/13/2009,0000,3.98000,4.00000,3.72000,3.72000,132600
10/14/2009,0000,3.72000,3.72000,3.50000,3.57000,76200
10/15/2009,0000,3.56000,3.57000,3.41000,3.46000,184200
10/16/2009,0000,3.47000,3.70000,3.42000,3.51000,91200
10/19/2009,0000,3.51000,3.75000,3.51000,3.75000,75000
10/20/2009,0000,3.98000,4.01000,3.81000,3.85000,170400
10/21/2009,0000,3.83000,4.11000,3.81000,4.11000,262800
10/22/2009,0000,4.11000,4.39000,4.11000,4.39000,522000
10/23/2009,0000,4.18000,4.69000,4.18000,4.69000,868800
10/26/2009,0000,4.57000,4.69000,4.37000,4.49000,178800
10/27/2009,0000,4.18000,4.60000,4.18000,4.50000,257400
10/28/2009,0000,4.38000,4.48000,4.30000,4.46000,145800
10/29/2009,0000,4.26000,4.50000,4.25000,4.32000,677000
11/18/2009,0000,6.70000,6.70000,6.70000,6.70000,77000
11/19/2009,0000,6.24000,6.24000,6.24000,6.24000,4000
11/20/2009,0000,5.81000,5.81000,5.81000,5.81000,62000
11/23/2009,0000,5.41000,5.85000,5.41000,5.55000,670000
11/24/2009,0000,5.48000,5.68000,5.24000,5.39000,144000
11/25/2009,0000,5.31000,5.39000,5.13000,5.14000,189000
11/26/2009,0000,5.01000,5.43000,5.01000,5.39000,230000
11/27/2009,0000,5.06000,5.39000,5.06000,5.15000,197000
11/30/2009,0000,5.24000,5.29000,5.10000,5.22000,43000
12/01/2009,0000,5.11000,5.20000,5.11000,5.16000,77000
12/02/2009,0000,5.15000,5.17000,5.03000,5.06000,105000
12/03/2009,0000,5.03000,5.10000,4.92000,5.02000,64000
12/04/2009,0000,5.01000,5.01000,4.92000,5.00000,85000
12/07/2009,0000,4.85000,5.21000,4.85000,4.97000,121000
12/08/2009,0000,4.96000,4.96000,4.83000,4.83000,151000
12/09/2009,0000,4.92000,5.16000,4.83000,5.16000,96000
12/11/2009,0000,5.56000,5.56000,5.13000,5.45000,80000
12/14/2009,0000,5.56000,5.83000,5.55000,5.83000,354000
12/15/2009,0000,6.00000,6.14000,5.51000,5.99000,233000
12/16/2009,0000,5.70000,5.97000,5.61000,5.70000,88000
12/17/2009,0000,5.41000,5.68000,5.41000,5.46000,114000
12/18/2009,0000,5.30000,5.68000,5.20000,5.68000,194000
12/21/2009,0000,5.75000,5.75000,5.32000,5.41000,49000
12/22/2009,0000,5.35000,5.67000,5.27000,5.66000,56000
12/23/2009,0000,5.65000,5.78000,5.36000,5.41000,97000
12/25/2009,0000,5.79000,5.79000,5.61000,5.79000,208000
04/02/2007,0000,16.58000,16.94000,16.53000,16.72000,1814900
04/03/2007,0000,16.90000,17.86000,16.67000,17.86000,8110300
04/04/2007,0000,18.36000,19.00000,18.18000,18.54000,11275800
04/09/2007,0000,18.95000,19.00000,18.04000,18.22000,4581600
04/10/2007,0000,18.22000,18.63000,18.09000,18.63000,3861000
04/11/2007,0000,18.63000,19.91000,18.63000,19.46000,7077100
04/12/2007,0000,19.36000,19.36000,19.04000,19.36000,3112900
04/13/2007,0000,19.64000,19.73000,18.27000,18.27000,2871100
04/16/2007,0000,20.55000,20.87000,20.19000,20.87000,4644000
04/17/2007,0000,21.28000,21.28000,19.46000,19.55000,10272800
04/18/2007,0000,19.55000,20.28000,19.18000,19.91000,5465100
04/19/2007,0000,19.73000,20.83000,19.73000,20.83000,6413600
04/20/2007,0000,21.28000,21.74000,20.87000,21.01000,9541700
04/23/2007,0000,21.56000,21.56000,20.46000,20.46000,5867100
04/24/2007,0000,20.83000,21.88000,20.83000,21.88000,10622900
04/25/2007,0000,21.74000,22.93000,21.28000,22.01000,13353500
04/26/2007,0000,22.47000,22.70000,21.92000,22.15000,5747600
04/27/2007,0000,22.20000,22.65000,21.92000,21.92000,6622500
04/30/2007,0000,21.92000,22.10000,20.83000,21.24000,5388900
05/02/2007,0000,21.56000,21.83000,21.01000,21.01000,5678600
05/03/2007,0000,21.37000,21.74000,19.59000,20.37000,7975700
05/04/2007,0000,20.87000,20.92000,20.37000,20.37000,2676700
05/07/2007,0000,20.92000,21.79000,20.64000,21.56000,6300000
05/08/2007,0000,21.10000,21.42000,21.05000,21.15000,2272700
05/09/2007,0000,21.01000,21.65000,21.01000,21.24000,2506600
05/10/2007,0000,21.56000,21.56000,20.87000,21.19000,2557800
05/11/2007,0000,20.96000,21.15000,20.37000,20.46000,3212100
05/14/2007,0000,20.46000,20.83000,20.19000,20.28000,2178100
05/15/2007,0000,20.55000,20.55000,19.96000,20.05000,1588900
05/16/2007,0000,19.64000,20.46000,19.64000,20.05000,2057300
05/17/2007,0000,20.28000,20.32000,20.00000,20.05000,1355100
05/18/2007,0000,20.10000,20.51000,20.10000,20.14000,1640200
05/21/2007,0000,20.46000,20.83000,20.28000,20.60000,2255600
05/22/2007,0000,20.83000,21.10000,20.46000,20.46000,2737100
05/23/2007,0000,20.83000,20.96000,20.37000,20.37000,2521700
05/24/2007,0000,20.41000,20.60000,20.10000,20.10000,2032300
05/25/2007,0000,19.96000,20.28000,19.64000,19.73000,3926100
05/28/2007,0000,19.82000,19.91000,19.09000,19.23000,2318700
05/29/2007,0000,18.82000,19.82000,18.82000,19.59000,1908200
05/30/2007,0000,19.36000,19.82000,19.36000,19.68000,1125200
05/31/2007,0000,19.82000,19.96000,19.50000,19.64000,2135400
06/01/2007,0000,19.91000,19.96000,19.73000,19.73000,1627000
06/04/2007,0000,19.82000,20.37000,19.82000,20.32000,2771900
06/05/2007,0000,20.32000,20.46000,19.64000,19.64000,2461200
06/06/2007,0000,19.82000,20.64000,19.68000,20.10000,3262000
06/07/2007,0000,20.10000,20.14000,19.82000,20.00000,1309800
06/08/2007,0000,19.64000,20.14000,19.64000,19.78000,1776100
06/11/2007,0000,19.87000,20.60000,19.78000,20.28000,4421400
06/12/2007,0000,20.60000,21.28000,20.37000,20.92000,5471700
06/13/2007,0000,21.01000,22.10000,20.73000,21.28000,8397400
06/14/2007,0000,21.92000,22.20000,21.24000,21.28000,5746900
06/15/2007,0000,21.56000,21.69000,20.73000,20.83000,3141800
06/20/2007,0000,21.65000,21.65000,20.64000,20.64000,4020700
06/21/2007,0000,20.64000,21.33000,20.23000,21.01000,3190400
06/22/2007,0000,21.01000,21.47000,20.92000,20.96000,2938100
06/25/2007,0000,22.42000,22.52000,21.74000,21.92000,6204100
06/26/2007,0000,22.20000,22.20000,21.19000,21.19000,3683700
06/27/2007,0000,21.47000,21.92000,21.47000,21.47000,3548400
06/28/2007,0000,21.88000,21.92000,21.28000,21.51000,3323100
06/29/2007,0000,21.83000,21.83000,21.05000,21.10000,2680600
07/02/2007,0000,21.15000,21.65000,20.78000,21.56000,3815700
07/03/2007,0000,21.56000,21.74000,21.05000,21.05000,2988100
07/04/2007,0000,21.37000,21.51000,20.83000,20.87000,2729300
07/05/2007,0000,20.92000,21.28000,20.92000,21.05000,2419200
07/06/2007,0000,21.10000,21.74000,21.10000,21.33000,3813700
07/09/2007,0000,21.47000,22.24000,21.33000,21.83000,5990600
07/10/2007,0000,21.88000,23.34000,21.47000,23.29000,11156900
07/11/2007,0000,23.11000,23.98000,22.52000,23.11000,15286000
07/12/2007,0000,23.29000,23.89000,22.74000,22.74000,5444100
07/13/2007,0000,23.11000,23.29000,22.29000,22.29000,7754300
07/16/2007,0000,22.29000,22.56000,21.10000,21.10000,3788100
07/17/2007,0000,21.10000,21.74000,20.92000,21.74000,2361400
07/18/2007,0000,21.74000,22.01000,21.10000,21.10000,3635100
07/19/2007,0000,21.10000,21.83000,21.10000,21.24000,3084000
07/20/2007,0000,21.65000,21.65000,21.24000,21.28000,2101300
07/23/2007,0000,21.19000,21.83000,21.19000,21.37000,2986700
07/24/2007,0000,21.56000,21.56000,20.64000,20.64000,4630200
07/25/2007,0000,20.83000,21.19000,20.60000,20.92000,3284300
07/26/2007,0000,21.10000,21.74000,20.73000,20.73000,3809100
07/27/2007,0000,19.64000,20.96000,19.36000,19.91000,2615600
07/30/2007,0000,19.91000,20.55000,19.91000,20.00000,1892400
07/31/2007,0000,20.46000,21.37000,20.14000,21.37000,2938800
08/01/2007,0000,21.37000,21.92000,20.46000,20.46000,5516400
08/02/2007,0000,20.92000,21.01000,19.27000,19.64000,2234600
08/03/2007,0000,20.23000,20.37000,19.64000,19.78000,1278200
08/06/2007,0000,19.27000,20.10000,19.27000,19.68000,1001700
08/07/2007,0000,20.10000,21.01000,19.78000,20.73000,2461900
08/08/2007,0000,20.73000,21.19000,20.60000,20.73000,3170000
08/09/2007,0000,21.01000,21.01000,20.32000,20.37000,2110500
08/10/2007,0000,19.82000,20.10000,19.68000,19.73000,884800
08/14/2007,0000,19.23000,19.64000,18.91000,19.04000,1041100
08/15/2007,0000,18.91000,18.91000,17.72000,17.72000,1575100
08/16/2007,0000,16.49000,17.08000,16.49000,16.49000,1675000
08/17/2007,0000,15.53000,16.44000,15.35000,15.35000,1673000
08/20/2007,0000,16.35000,16.40000,15.62000,16.21000,1278900
08/21/2007,0000,16.21000,16.21000,15.12000,15.12000,844000
08/22/2007,0000,15.16000,15.98000,15.16000,15.80000,972800
08/23/2007,0000,16.08000,16.44000,15.89000,16.40000,1072600
08/24/2007,0000,16.17000,16.26000,15.80000,15.89000,711300
08/27/2007,0000,16.44000,16.44000,15.89000,15.94000,531400
08/28/2007,0000,15.94000,15.94000,15.53000,15.57000,495200
08/29/2007,0000,14.93000,15.25000,14.89000,15.12000,899900
08/30/2007,0000,15.35000,15.89000,15.21000,15.35000,1443800
08/31/2007,0000,15.25000,15.62000,15.16000,15.25000,784300
09/03/2007,0000,14.80000,15.07000,14.80000,14.89000,1728200
09/04/2007,0000,14.84000,14.98000,13.88000,14.11000,2112400
09/05/2007,0000,14.16000,14.25000,13.20000,13.38000,2276700
09/06/2007,0000,13.38000,13.38000,12.65000,13.02000,1814200
09/07/2007,0000,13.15000,13.88000,13.02000,13.88000,2660900
09/10/2007,0000,13.70000,14.16000,13.52000,14.07000,1872000
09/11/2007,0000,14.07000,14.11000,13.70000,13.79000,957000
09/12/2007,0000,14.07000,14.16000,13.75000,13.75000,716600
09/13/2007,0000,13.98000,13.98000,13.70000,13.70000,416400
09/14/2007,0000,13.84000,14.34000,13.70000,13.98000,1188900
09/17/2007,0000,13.98000,14.16000,13.79000,13.79000,481400
09/19/2007,0000,13.88000,14.25000,13.70000,13.79000,586500
09/20/2007,0000,13.98000,14.11000,12.97000,13.38000,672600
09/21/2007,0000,13.43000,13.61000,13.15000,13.38000,430900
09/26/2007,0000,13.47000,14.02000,13.43000,13.61000,788900
09/27/2007,0000,13.88000,14.52000,13.84000,14.52000,775100
09/28/2007,0000,15.07000,15.48000,14.89000,14.98000,2619600
10/01/2007,0000,15.76000,15.98000,15.53000,15.53000,1718300
10/02/2007,0000,15.62000,15.98000,15.35000,15.44000,2124300
10/03/2007,0000,15.35000,15.76000,15.12000,15.12000,1688800
10/04/2007,0000,15.16000,15.67000,14.98000,15.44000,2086800
10/05/2007,0000,15.53000,15.71000,15.30000,15.35000,580000
10/08/2007,0000,15.67000,16.40000,15.67000,16.40000,2876400
10/09/2007,0000,16.35000,16.99000,15.67000,16.40000,5172800
10/11/2007,0000,16.62000,16.62000,15.71000,15.71000,1021400
10/12/2007,0000,15.71000,15.94000,15.57000,15.62000,691600
10/15/2007,0000,15.80000,16.21000,15.35000,15.94000,1050300
10/16/2007,0000,15.76000,16.08000,15.57000,15.57000,631200
10/17/2007,0000,15.57000,15.85000,15.53000,15.53000,564200
10/18/2007,0000,15.80000,16.26000,15.71000,15.71000,788900
10/19/2007,0000,15.71000,16.08000,15.62000,15.67000,673900
10/22/2007,0000,14.61000,15.16000,14.61000,14.89000,501100
10/23/2007,0000,15.12000,15.25000,14.93000,14.93000,476800
10/24/2007,0000,15.35000,15.35000,14.61000,14.61000,465700
10/25/2007,0000,14.80000,14.98000,14.25000,14.61000,595100
10/26/2007,0000,14.89000,14.93000,14.61000,14.66000,349400
10/29/2007,0000,14.84000,14.98000,14.48000,14.48000,556300
10/30/2007,0000,14.61000,15.07000,14.57000,14.61000,560300
10/31/2007,0000,14.61000,14.89000,14.48000,14.61000,511700
11/01/2007,0000,14.61000,15.07000,14.34000,14.61000,1397100
11/02/2007,0000,14.25000,14.43000,13.93000,14.30000,574700
11/05/2007,0000,13.98000,14.52000,13.75000,13.88000,620700
11/06/2007,0000,13.75000,14.34000,13.75000,14.02000,439400
11/07/2007,0000,14.16000,14.98000,14.16000,14.34000,2140000
11/08/2007,0000,13.70000,14.11000,13.38000,13.38000,840700
11/09/2007,0000,13.38000,13.61000,12.51000,12.79000,709400
11/12/2007,0000,12.24000,12.33000,11.92000,11.92000,875600
11/13/2007,0000,11.10000,11.60000,11.10000,11.14000,1600100
11/14/2007,0000,11.55000,11.92000,11.42000,11.92000,1867400
11/15/2007,0000,11.83000,12.15000,11.60000,11.83000,1031200
11/16/2007,0000,11.55000,11.74000,11.42000,11.74000,682400
11/19/2007,0000,12.01000,12.29000,11.97000,11.97000,601000
11/20/2007,0000,11.69000,12.33000,11.60000,12.33000,623300
11/21/2007,0000,12.38000,12.74000,12.15000,12.24000,830200
11/22/2007,0000,12.06000,12.33000,11.97000,11.97000,551700
11/23/2007,0000,11.97000,12.24000,11.42000,11.78000,540600
11/26/2007,0000,12.01000,12.01000,11.83000,11.83000,571400
11/27/2007,0000,11.69000,11.69000,11.05000,11.33000,450600
11/28/2007,0000,11.33000,11.69000,11.33000,11.33000,445300
11/29/2007,0000,11.60000,11.78000,11.33000,11.51000,499800
11/30/2007,0000,11.78000,12.29000,11.78000,12.10000,1484500
12/03/2007,0000,12.19000,12.56000,11.87000,12.51000,976700
12/04/2007,0000,12.51000,13.38000,12.51000,13.38000,1781400
12/05/2007,0000,13.47000,14.30000,13.24000,14.30000,2503300
12/06/2007,0000,14.43000,14.80000,13.98000,14.07000,1869400
12/07/2007,0000,14.52000,14.93000,14.16000,14.75000,2706300
12/10/2007,0000,14.98000,15.76000,14.80000,15.35000,4115300
12/11/2007,0000,15.35000,15.62000,14.34000,15.03000,2107200
12/12/2007,0000,13.98000,14.80000,13.98000,14.80000,1083800
12/13/2007,0000,14.80000,15.07000,14.39000,14.61000,1346500
12/14/2007,0000,14.61000,14.89000,13.70000,14.07000,1747200
12/17/2007,0000,14.05000,14.90000,13.55000,13.70000,1541400
12/18/2007,0000,13.00000,13.90000,12.75000,13.30000,1287000
12/19/2007,0000,13.50000,14.00000,13.50000,13.85000,617400
12/20/2007,0000,13.95000,14.80000,13.75000,14.65000,2074800
12/21/2007,0000,14.80000,15.50000,14.80000,15.30000,2085000
12/24/2007,0000,16.30000,16.30000,15.50000,15.50000,2133600
12/25/2007,0000,15.60000,15.80000,15.20000,15.30000,765000
12/26/2007,0000,15.10000,15.60000,14.85000,15.60000,982200
12/27/2007,0000,15.05000,15.90000,15.05000,15.35000,834000
12/28/2007,0000,15.35000,15.70000,15.20000,15.50000,679200
12/31/2007,0000,15.70000,15.90000,15.50000,15.60000,633000
01/02/2008,0000,15.60000,15.85000,15.00000,15.00000,1056600
01/03/2008,0000,14.70000,15.25000,14.65000,15.20000,783000
01/04/2008,0000,15.20000,15.30000,14.80000,14.80000,466200
01/07/2008,0000,14.40000,14.80000,13.85000,14.00000,476400
01/08/2008,0000,14.40000,14.40000,13.40000,13.40000,462600
01/09/2008,0000,13.10000,13.70000,13.00000,13.70000,610200
01/10/2008,0000,13.90000,14.20000,13.80000,13.80000,793200
01/11/2008,0000,13.80000,14.10000,13.80000,13.85000,279000
01/14/2008,0000,14.00000,14.15000,13.70000,13.85000,263400
01/15/2008,0000,14.00000,14.25000,13.85000,13.90000,555000
01/16/2008,0000,13.90000,13.90000,13.10000,13.55000,417600
01/17/2008,0000,13.80000,13.95000,13.50000,13.70000,382200
01/18/2008,0000,13.70000,14.00000,13.60000,14.00000,296400
01/21/2008,0000,14.10000,14.10000,13.75000,13.75000,343200
01/22/2008,0000,13.00000,13.35000,12.80000,12.80000,545400
01/23/2008,0000,12.80000,12.85000,11.95000,11.95000,521400
01/24/2008,0000,12.00000,12.40000,11.15000,11.15000,1053600
01/25/2008,0000,11.70000,11.90000,11.50000,11.90000,589800
01/28/2008,0000,11.65000,12.60000,11.60000,12.00000,593400
01/29/2008,0000,12.50000,12.50000,11.80000,12.10000,319800
01/30/2008,0000,12.10000,12.30000,11.90000,11.90000,199200
01/31/2008,0000,11.80000,12.00000,11.50000,11.50000,321600
02/01/2008,0000,11.85000,11.90000,11.40000,11.60000,306000
02/12/2008,0000,11.50000,11.75000,11.10000,11.30000,256800
02/13/2008,0000,11.40000,12.05000,11.25000,11.60000,1050000
02/14/2008,0000,11.80000,12.30000,11.80000,12.15000,510600
02/15/2008,0000,11.90000,12.50000,11.90000,12.05000,340200
02/18/2008,0000,12.05000,12.35000,12.00000,12.10000,426000
02/19/2008,0000,12.35000,12.50000,11.95000,12.20000,627600
02/20/2008,0000,12.20000,12.30000,12.10000,12.20000,280200
02/21/2008,0000,12.25000,12.65000,12.25000,12.50000,658800
02/22/2008,0000,12.45000,12.70000,12.30000,12.50000,476400
02/25/2008,0000,12.70000,13.20000,12.55000,12.65000,891600
02/26/2008,0000,12.90000,13.10000,12.60000,12.65000,532800
02/27/2008,0000,12.80000,13.10000,12.80000,12.85000,747600
02/29/2008,0000,12.95000,13.30000,12.70000,13.30000,526200
03/03/2008,0000,12.90000,13.00000,12.50000,12.75000,415800
03/04/2008,0000,12.70000,13.10000,12.70000,12.85000,453600
03/05/2008,0000,12.85000,12.90000,12.60000,12.60000,490200
03/06/2008,0000,12.70000,13.20000,12.70000,13.05000,1067400
03/07/2008,0000,12.90000,13.50000,12.90000,13.30000,933000
03/10/2008,0000,13.10000,13.50000,12.90000,12.95000,349200
03/11/2008,0000,12.90000,13.10000,12.85000,12.90000,331200
03/12/2008,0000,13.20000,13.45000,12.90000,12.95000,687600
03/13/2008,0000,12.95000,13.00000,12.50000,12.60000,334800
03/14/2008,0000,12.60000,12.85000,12.30000,12.40000,226200
03/17/2008,0000,12.10000,12.40000,11.80000,11.90000,474000
03/18/2008,0000,11.85000,12.10000,11.80000,11.90000,249600
03/19/2008,0000,12.05000,12.20000,11.90000,11.90000,373800
03/20/2008,0000,11.90000,11.95000,11.70000,11.90000,259200
03/21/2008,0000,11.90000,12.15000,11.90000,12.10000,505200
03/24/2008,0000,12.80000,12.80000,12.20000,12.35000,498000
03/25/2008,0000,12.40000,12.70000,12.30000,12.70000,492000
03/26/2008,0000,12.70000,12.75000,12.30000,12.35000,319800
03/27/2008,0000,12.35000,12.35000,12.10000,12.10000,318000
03/28/2008,0000,12.10000,12.45000,12.00000,12.10000,787800
03/31/2008,0000,12.10000,12.25000,12.05000,12.10000,293400
04/01/2008,0000,12.10000,12.55000,12.10000,12.25000,661200
04/02/2008,0000,12.50000,12.80000,12.40000,12.80000,855000
04/03/2008,0000,12.80000,12.80000,12.40000,12.70000,351600
04/07/2008,0000,12.70000,12.75000,12.40000,12.65000,414000
04/08/2008,0000,12.65000,12.65000,12.35000,12.35000,287400
04/09/2008,0000,12.35000,12.45000,12.20000,12.25000,327000
04/10/2008,0000,12.30000,12.60000,12.30000,12.60000,426600
04/11/2008,0000,12.60000,12.75000,12.30000,12.75000,759000
04/14/2008,0000,12.55000,12.55000,12.25000,12.30000,565200
04/15/2008,0000,12.30000,12.65000,12.25000,12.40000,595800
04/16/2008,0000,12.40000,12.50000,12.30000,12.40000,466200
04/17/2008,0000,12.50000,13.20000,12.50000,12.90000,2061000
04/18/2008,0000,13.10000,13.45000,12.80000,13.30000,1827600
04/21/2008,0000,13.50000,13.95000,13.30000,13.90000,1637400
04/22/2008,0000,14.00000,14.10000,13.35000,13.55000,1399800
04/23/2008,0000,13.45000,14.20000,13.35000,13.80000,3011400
04/24/2008,0000,13.70000,13.90000,13.60000,13.65000,660600
04/25/2008,0000,13.80000,14.15000,13.65000,13.75000,972600
04/28/2008,0000,13.75000,13.75000,13.40000,13.40000,851400
04/29/2008,0000,13.60000,13.70000,13.30000,13.35000,445200
04/30/2008,0000,13.35000,13.85000,13.20000,13.30000,712800
05/02/2008,0000,13.60000,13.60000,13.30000,13.35000,543600
05/05/2008,0000,13.50000,13.50000,13.00000,13.00000,560400
05/06/2008,0000,13.00000,13.25000,12.80000,13.10000,577200
05/07/2008,0000,13.30000,14.00000,13.15000,14.00000,1933800
05/08/2008,0000,13.90000,14.40000,13.70000,14.25000,1637400
05/09/2008,0000,14.40000,15.20000,14.30000,15.05000,4206600
05/12/2008,0000,15.00000,15.00000,14.30000,14.55000,1201200
05/13/2008,0000,14.40000,14.80000,14.35000,14.35000,904200
05/14/2008,0000,14.35000,14.90000,14.35000,14.65000,974400
05/15/2008,0000,14.85000,15.20000,14.60000,14.60000,1165200
05/16/2008,0000,14.75000,15.00000,14.65000,14.70000,861000
05/19/2008,0000,14.70000,15.15000,14.65000,14.90000,1490400
05/20/2008,0000,14.95000,15.90000,14.90000,15.90000,4014600
05/21/2008,0000,15.70000,16.05000,15.35000,15.90000,2310000
05/22/2008,0000,15.70000,16.80000,15.60000,16.70000,4095000
05/23/2008,0000,16.70000,17.10000,15.60000,15.70000,2897400
05/26/2008,0000,15.60000,15.60000,14.65000,14.85000,1356000
05/27/2008,0000,15.00000,15.40000,14.85000,15.00000,781200
05/28/2008,0000,15.20000,15.20000,14.10000,14.50000,773400
05/29/2008,0000,14.50000,14.90000,14.30000,14.70000,660000
05/30/2008,0000,14.70000,14.90000,14.30000,14.60000,525000
06/02/2008,0000,14.60000,14.95000,14.50000,14.50000,576000
06/03/2008,0000,14.50000,14.75000,14.30000,14.50000,304200
06/04/2008,0000,14.40000,14.60000,14.40000,14.50000,297600
06/05/2008,0000,14.50000,14.80000,14.50000,14.75000,445800
06/06/2008,0000,14.75000,15.00000,14.60000,14.60000,340200
06/09/2008,0000,14.50000,14.70000,14.30000,14.50000,638400
06/10/2008,0000,14.50000,15.00000,13.50000,14.25000,661800
06/11/2008,0000,14.35000,14.45000,13.45000,13.55000,768000
06/12/2008,0000,12.75000,13.35000,12.65000,12.70000,792000
06/13/2008,0000,12.70000,13.05000,12.60000,12.95000,714600
06/16/2008,0000,13.00000,13.15000,12.60000,12.60000,355800
06/17/2008,0000,12.60000,12.65000,12.10000,12.45000,456000
06/18/2008,0000,12.10000,12.85000,12.10000,12.50000,721800
06/19/2008,0000,12.40000,12.50000,12.35000,12.40000,283200
06/20/2008,0000,12.45000,12.50000,11.60000,11.70000,723000
06/23/2008,0000,11.55000,11.55000,11.10000,11.10000,354600
06/24/2008,0000,11.10000,11.30000,10.35000,10.35000,573600
06/25/2008,0000,9.63000,10.20000,9.63000,10.00000,1230600
06/26/2008,0000,9.99000,10.25000,9.90000,9.90000,431400
06/27/2008,0000,9.21000,9.41000,9.21000,9.21000,1106400
06/30/2008,0000,9.21000,9.43000,8.57000,8.57000,718200
07/01/2008,0000,7.98000,8.40000,7.98000,7.98000,1150800
07/02/2008,0000,7.44000,8.40000,7.44000,8.37000,1323600
07/03/2008,0000,7.79000,8.70000,7.79000,8.60000,1039200
07/04/2008,0000,8.80000,9.20000,8.55000,9.00000,1440600
07/07/2008,0000,9.00000,9.47000,8.70000,9.42000,912000
07/08/2008,0000,9.75000,9.75000,8.78000,8.78000,793800
07/09/2008,0000,8.85000,9.18000,8.30000,8.32000,863400
07/10/2008,0000,8.01000,8.45000,8.01000,8.28000,1559400
07/11/2008,0000,8.28000,8.38000,8.18000,8.18000,1519800
07/14/2008,0000,8.06000,8.28000,8.00000,8.00000,4690800
07/15/2008,0000,7.89000,7.89000,7.44000,7.44000,925800
07/16/2008,0000,6.92000,6.92000,6.92000,6.92000,213000
07/17/2008,0000,6.44000,7.00000,6.44000,6.90000,6373200
07/18/2008,0000,6.88000,7.05000,6.42000,6.42000,3987000
07/21/2008,0000,6.86000,6.86000,6.11000,6.54000,2178000
07/22/2008,0000,6.38000,6.48000,6.27000,6.30000,651000
07/23/2008,0000,6.30000,6.74000,6.30000,6.74000,1542600
07/24/2008,0000,7.21000,7.21000,7.21000,7.21000,649200
07/25/2008,0000,7.71000,7.71000,7.35000,7.71000,3384000
07/29/2008,0000,7.75000,8.24000,7.61000,7.97000,2721600
07/30/2008,0000,8.24000,8.24000,7.61000,7.97000,1339800
07/31/2008,0000,7.97000,8.25000,7.80000,7.84000,1060800
08/01/2008,0000,7.60000,7.60000,7.30000,7.30000,889200
08/04/2008,0000,6.91000,7.25000,6.91000,7.02000,552000
08/05/2008,0000,7.02000,7.02000,6.70000,6.85000,465000
08/06/2008,0000,6.85000,7.25000,6.57000,7.24000,1182600
08/07/2008,0000,7.24000,7.50000,7.10000,7.27000,562200
08/08/2008,0000,7.20000,7.77000,7.20000,7.77000,558600
08/11/2008,0000,8.31000,8.31000,8.20000,8.31000,1137600
08/12/2008,0000,8.60000,8.60000,8.11000,8.39000,738600
08/13/2008,0000,8.39000,8.39000,8.05000,8.30000,505800
08/14/2008,0000,8.20000,8.88000,7.97000,8.64000,1031400
08/15/2008,0000,8.64000,8.64000,8.05000,8.05000,527400
08/18/2008,0000,8.05000,8.60000,8.05000,8.27000,2045400
08/19/2008,0000,8.20000,8.76000,8.17000,8.41000,1393200
08/20/2008,0000,8.20000,8.59000,8.10000,8.59000,485400
08/21/2008,0000,8.41000,8.50000,8.13000,8.13000,250200
08/22/2008,0000,8.13000,8.40000,8.12000,8.12000,354000
08/25/2008,0000,8.12000,8.24000,8.11000,8.11000,610800
08/26/2008,0000,7.98000,8.10000,7.80000,8.10000,190800
08/27/2008,0000,8.10000,8.30000,7.90000,8.25000,391800
08/28/2008,0000,8.24000,8.30000,8.06000,8.06000,111000
08/29/2008,0000,8.10000,8.24000,8.06000,8.12000,264000
09/01/2008,0000,8.12000,8.12000,7.61000,7.61000,201000
09/02/2008,0000,7.61000,7.82000,7.42000,7.61000,391200
09/03/2008,0000,7.51000,7.63000,7.08000,7.08000,413400
09/04/2008,0000,6.69000,7.10000,6.69000,6.70000,409800
09/05/2008,0000,6.24000,6.24000,6.24000,6.24000,378000
09/08/2008,0000,5.81000,6.67000,5.81000,6.67000,824400
09/09/2008,0000,6.67000,6.67000,6.40000,6.43000,253800
09/10/2008,0000,6.33000,6.68000,6.33000,6.52000,257400
09/11/2008,0000,6.07000,6.52000,6.07000,6.07000,386400
09/12/2008,0000,5.71000,6.00000,5.65000,5.69000,474600
09/15/2008,0000,5.40000,5.40000,5.30000,5.30000,101400
09/16/2008,0000,4.93000,4.93000,4.93000,4.93000,36600
09/17/2008,0000,4.62000,4.93000,4.59000,4.93000,1153200
09/18/2008,0000,4.59000,4.80000,4.59000,4.80000,373800
09/19/2008,0000,4.95000,5.13000,4.80000,5.05000,1256400
09/22/2008,0000,5.10000,5.30000,5.00000,5.26000,522000
09/23/2008,0000,5.00000,5.26000,4.95000,5.20000,459000
09/24/2008,0000,5.20000,5.42000,5.05000,5.22000,340800
09/25/2008,0000,5.33000,5.58000,5.22000,5.58000,987600
09/26/2008,0000,5.57000,5.57000,5.19000,5.30000,899400
09/30/2008,0000,4.93000,4.93000,4.93000,4.93000,73800
10/01/2008,0000,5.03000,5.17000,4.93000,5.01000,204000
10/02/2008,0000,5.01000,5.36000,5.01000,5.36000,419400
10/03/2008,0000,5.50000,5.73000,5.22000,5.73000,490800
10/06/2008,0000,5.70000,6.12000,5.53000,5.93000,495000
10/07/2008,0000,5.58000,5.93000,5.55000,5.90000,353400
10/08/2008,0000,5.65000,6.10000,5.50000,5.55000,1108800
10/09/2008,0000,5.35000,5.60000,5.30000,5.34000,574800
10/13/2008,0000,5.16000,5.16000,5.16000,5.16000,45000
10/14/2008,0000,4.98000,5.48000,4.98000,5.20000,778800
10/15/2008,0000,5.02000,5.10000,5.02000,5.02000,228600
10/16/2008,0000,4.85000,4.85000,4.85000,4.85000,46800
10/17/2008,0000,4.69000,4.80000,4.69000,4.69000,348600
10/20/2008,0000,4.53000,4.53000,4.53000,4.53000,54000
10/21/2008,0000,4.40000,4.78000,4.38000,4.38000,217800
10/22/2008,0000,4.23000,4.38000,4.23000,4.23000,230400
10/23/2008,0000,4.09000,4.09000,4.09000,4.09000,14400
10/24/2008,0000,3.95000,3.95000,3.95000,3.95000,40200
10/27/2008,0000,3.68000,3.68000,3.68000,3.68000,69000
10/28/2008,0000,3.43000,3.43000,3.43000,3.43000,125400
10/29/2008,0000,3.45000,3.55000,3.19000,3.32000,697800
10/30/2008,0000,3.20000,3.40000,3.12000,3.32000,570600
10/31/2008,0000,3.35000,3.38000,3.18000,3.30000,322200
11/03/2008,0000,3.30000,3.49000,3.28000,3.40000,325800
11/04/2008,0000,3.30000,3.40000,3.17000,3.17000,444000
11/05/2008,0000,3.01000,3.24000,2.95000,3.24000,979800
11/06/2008,0000,3.20000,3.20000,3.04000,3.06000,271800
11/07/2008,0000,2.98000,3.17000,2.95000,3.08000,223200
11/10/2008,0000,3.10000,3.15000,3.03000,3.12000,310200
11/11/2008,0000,3.06000,3.24000,2.91000,3.08000,1414800
11/12/2008,0000,3.06000,3.18000,3.04000,3.09000,483600
11/13/2008,0000,3.00000,3.05000,2.88000,2.88000,269400
11/14/2008,0000,2.94000,2.94000,2.68000,2.68000,281400
11/17/2008,0000,2.52000,2.68000,2.50000,2.50000,225000
11/18/2008,0000,2.33000,2.33000,2.33000,2.33000,42000
11/19/2008,0000,2.17000,2.17000,2.17000,2.17000,151200
11/20/2008,0000,2.02000,2.02000,2.02000,2.02000,33000
11/21/2008,0000,1.88000,2.12000,1.88000,1.98000,516000
11/24/2008,0000,1.90000,2.10000,1.89000,2.10000,307800
11/25/2008,0000,2.02000,2.18000,1.98000,1.98000,189000
11/26/2008,0000,1.98000,2.02000,1.91000,1.95000,143400
11/27/2008,0000,2.01000,2.08000,2.00000,2.08000,213600
11/28/2008,0000,2.13000,2.22000,2.08000,2.22000,322200
12/01/2008,0000,2.37000,2.37000,2.22000,2.37000,577200
12/02/2008,0000,2.22000,2.33000,2.22000,2.33000,216600
12/03/2008,0000,2.38000,2.49000,2.38000,2.49000,348600
12/04/2008,0000,2.65000,2.65000,2.34000,2.38000,475200
12/05/2008,0000,2.33000,2.33000,2.22000,2.22000,168600
12/08/2008,0000,2.22000,2.36000,2.11000,2.29000,434400
12/09/2008,0000,2.34000,2.39000,2.22000,2.32000,328800
12/10/2008,0000,2.32000,2.48000,2.26000,2.47000,496800
12/11/2008,0000,2.50000,2.64000,2.47000,2.64000,424200
12/12/2008,0000,2.64000,2.74000,2.47000,2.64000,368400
12/15/2008,0000,2.65000,2.76000,2.65000,2.65000,198000
12/16/2008,0000,2.65000,2.74000,2.53000,2.60000,75600
12/17/2008,0000,2.62000,2.71000,2.59000,2.71000,204600
12/18/2008,0000,2.78000,2.78000,2.65000,2.71000,49200
12/19/2008,0000,2.65000,2.88000,2.65000,2.88000,211800
12/22/2008,0000,2.93000,3.08000,2.93000,3.00000,600000
12/23/2008,0000,3.00000,3.00000,2.79000,2.80000,341400
12/24/2008,0000,2.78000,2.80000,2.72000,2.80000,150000
12/25/2008,0000,2.71000,2.80000,2.71000,2.80000,63000
12/26/2008,0000,2.73000,2.93000,2.73000,2.73000,166800
12/29/2008,0000,2.70000,2.80000,2.70000,2.75000,105600
12/30/2008,0000,2.73000,2.94000,2.73000,2.88000,268200
12/31/2008,0000,2.90000,2.96000,2.73000,2.85000,173400
01/05/2009,0000,3.00000,3.00000,2.92000,2.94000,118200
01/06/2009,0000,2.91000,3.10000,2.91000,3.02000,234000
01/07/2009,0000,3.10000,3.10000,3.00000,3.10000,301200
01/08/2009,0000,2.97000,2.97000,2.89000,2.89000,94800
01/09/2009,0000,2.80000,2.96000,2.76000,2.90000,104400
01/12/2009,0000,2.77000,2.96000,2.75000,2.96000,93000
01/13/2009,0000,2.91000,2.96000,2.87000,2.93000,28200
01/14/2009,0000,2.93000,2.93000,2.80000,2.93000,68400
01/15/2009,0000,2.87000,2.93000,2.76000,2.76000,33600
01/16/2009,0000,2.72000,2.76000,2.72000,2.76000,111600
01/19/2009,0000,2.87000,2.89000,2.79000,2.79000,51600
01/20/2009,0000,2.79000,2.80000,2.60000,2.80000,185400
01/21/2009,0000,2.74000,2.94000,2.61000,2.94000,261000
02/02/2009,0000,2.74000,2.99000,2.74000,2.74000,183000
02/03/2009,0000,2.80000,2.90000,2.80000,2.82000,108000
02/04/2009,0000,2.82000,2.82000,2.75000,2.75000,60600
02/05/2009,0000,2.76000,2.76000,2.62000,2.64000,51600
02/06/2009,0000,2.60000,2.82000,2.60000,2.72000,168600
02/09/2009,0000,2.75000,2.86000,2.69000,2.77000,213600
02/10/2009,0000,2.69000,2.77000,2.69000,2.77000,67200
02/11/2009,0000,2.77000,2.77000,2.65000,2.75000,55800
02/12/2009,0000,2.75000,2.77000,2.69000,2.70000,167400
02/13/2009,0000,2.76000,2.78000,2.70000,2.73000,129600
02/16/2009,0000,2.79000,2.92000,2.73000,2.92000,387000
02/17/2009,0000,3.09000,3.12000,3.09000,3.12000,450600
02/18/2009,0000,3.32000,3.33000,3.25000,3.33000,1056600
02/19/2009,0000,3.43000,3.43000,3.10000,3.26000,1041600
02/20/2009,0000,3.22000,3.23000,3.05000,3.05000,292200
02/23/2009,0000,3.20000,3.20000,2.90000,3.02000,296400
02/24/2009,0000,2.91000,3.09000,2.91000,3.00000,235200
02/25/2009,0000,3.00000,3.21000,3.00000,3.21000,585600
02/26/2009,0000,3.42000,3.43000,3.10000,3.21000,1569600
02/27/2009,0000,3.08000,3.43000,3.00000,3.41000,1298400
03/02/2009,0000,3.39000,3.64000,3.22000,3.64000,1473000
03/03/2009,0000,3.72000,3.72000,3.41000,3.64000,885600
03/04/2009,0000,3.64000,3.89000,3.56000,3.89000,982800
03/05/2009,0000,4.16000,4.16000,4.05000,4.16000,903600
03/06/2009,0000,4.26000,4.45000,4.18000,4.45000,1762800
03/09/2009,0000,4.65000,4.76000,4.60000,4.76000,1581000
03/10/2009,0000,5.08000,5.09000,4.80000,5.09000,748200
03/11/2009,0000,5.44000,5.44000,5.44000,5.44000,369600
03/12/2009,0000,5.82000,5.82000,5.06000,5.07000,2963400
03/13/2009,0000,5.39000,5.40000,4.82000,4.82000,1825800
03/16/2009,0000,4.87000,5.01000,4.82000,5.00000,1161000
03/17/2009,0000,5.10000,5.35000,5.10000,5.35000,1558200
03/18/2009,0000,5.55000,5.72000,5.50000,5.72000,1942800
03/19/2009,0000,5.99000,6.12000,5.72000,6.12000,2395200
03/20/2009,0000,6.22000,6.22000,5.70000,5.77000,1531200
03/23/2009,0000,5.90000,6.17000,5.80000,6.17000,1099800
03/24/2009,0000,6.60000,6.60000,6.60000,6.60000,645000
03/25/2009,0000,6.80000,7.06000,6.60000,6.80000,2112000
03/26/2009,0000,6.85000,7.07000,6.80000,6.82000,1470000
03/27/2009,0000,7.04000,7.28000,7.00000,7.23000,1805400
03/30/2009,0000,7.01000,7.20000,6.73000,6.73000,933600
03/31/2009,0000,6.73000,6.73000,6.31000,6.41000,729600
04/01/2009,0000,6.41000,6.85000,6.41000,6.79000,1707600
04/02/2009,0000,6.81000,7.00000,6.50000,6.78000,828000
04/03/2009,0000,6.80000,6.84000,6.37000,6.58000,1078800
04/06/2009,0000,6.58000,6.77000,6.35000,6.40000,872400
04/07/2009,0000,6.40000,6.69000,6.36000,6.53000,619800
04/08/2009,0000,6.45000,6.60000,6.41000,6.41000,629400
04/09/2009,0000,6.45000,6.85000,6.43000,6.85000,2320200
04/10/2009,0000,6.95000,7.32000,6.90000,7.05000,2572800
04/13/2009,0000,7.12000,7.54000,7.05000,7.50000,2051400
04/14/2009,0000,7.50000,7.90000,7.30000,7.58000,2019600
04/15/2009,0000,7.66000,7.90000,7.45000,7.60000,1564800
04/16/2009,0000,7.70000,8.10000,7.65000,7.90000,2451600
04/17/2009,0000,7.90000,8.29000,7.35000,7.35000,3892200
04/20/2009,0000,6.84000,6.94000,6.84000,6.84000,919200
04/21/2009,0000,6.37000,7.31000,6.37000,7.31000,2031000
04/22/2009,0000,7.31000,7.54000,7.22000,7.30000,1474800
04/23/2009,0000,7.30000,7.70000,7.10000,7.42000,1930800
04/24/2009,0000,7.79000,7.79000,7.30000,7.32000,2962800
04/27/2009,0000,7.32000,7.50000,6.81000,6.81000,957000
04/28/2009,0000,6.48000,6.80000,6.34000,6.70000,2206800
04/29/2009,0000,6.49000,6.69000,6.24000,6.24000,652200
04/30/2009,0000,6.50000,6.67000,6.34000,6.67000,2395200
05/04/2009,0000,6.21000,6.67000,6.21000,6.21000,3087000
05/05/2009,0000,5.78000,5.79000,5.78000,5.78000,570000
05/06/2009,0000,5.38000,5.38000,5.38000,5.38000,235800
05/07/2009,0000,5.01000,5.01000,5.01000,5.01000,156000
05/08/2009,0000,4.66000,5.36000,4.66000,5.36000,5919000
05/11/2009,0000,5.73000,5.73000,5.73000,5.73000,438000
05/12/2009,0000,6.13000,6.13000,5.85000,6.13000,5137800
05/13/2009,0000,6.15000,6.25000,5.88000,6.05000,2196600
05/14/2009,0000,6.05000,6.12000,5.72000,5.72000,1269000
05/15/2009,0000,5.78000,5.98000,5.73000,5.90000,1186200
05/18/2009,0000,5.98000,5.99000,5.49000,5.50000,1360800
05/19/2009,0000,5.52000,5.70000,5.12000,5.38000,1710600
05/20/2009,0000,5.38000,5.38000,5.20000,5.30000,757200
05/21/2009,0000,5.16000,5.62000,5.16000,5.55000,1126800
05/22/2009,0000,5.53000,5.77000,5.52000,5.52000,692400
05/25/2009,0000,5.39000,5.50000,5.21000,5.35000,982200
05/26/2009,0000,5.35000,5.37000,5.15000,5.15000,524400
05/27/2009,0000,5.16000,5.35000,5.16000,5.17000,627000
06/01/2009,0000,5.17000,5.17000,4.81000,4.81000,741600
06/02/2009,0000,4.48000,4.70000,4.48000,4.60000,1378200
06/03/2009,0000,4.78000,4.92000,4.56000,4.92000,702600
06/04/2009,0000,5.19000,5.26000,5.11000,5.26000,1168800
06/05/2009,0000,5.25000,5.41000,5.11000,5.20000,763800
06/08/2009,0000,5.50000,5.63000,5.36000,5.40000,851400
06/09/2009,0000,5.35000,5.37000,5.03000,5.03000,358800
06/10/2009,0000,5.00000,5.09000,4.76000,4.82000,351600
06/11/2009,0000,4.75000,4.95000,4.72000,4.95000,157800
06/12/2009,0000,4.95000,5.13000,4.83000,4.87000,165600
06/15/2009,0000,4.81000,4.87000,4.53000,4.53000,207000
06/16/2009,0000,4.38000,4.38000,4.22000,4.25000,441000
06/17/2009,0000,4.10000,4.50000,4.10000,4.22000,239400
06/18/2009,0000,4.22000,4.31000,3.93000,3.93000,546600
06/19/2009,0000,3.93000,3.95000,3.66000,3.95000,594000
06/22/2009,0000,3.95000,4.15000,3.81000,4.07000,199800
06/23/2009,0000,3.79000,4.13000,3.79000,3.97000,214800
06/24/2009,0000,3.81000,4.06000,3.81000,3.96000,166800
06/25/2009,0000,3.91000,4.09000,3.91000,4.09000,228000
06/26/2009,0000,4.22000,4.22000,4.00000,4.16000,259200
06/29/2009,0000,4.22000,4.22000,3.98000,4.02000,160200
06/30/2009,0000,4.02000,4.10000,3.95000,3.98000,192000
07/01/2009,0000,3.98000,4.05000,3.89000,4.00000,118800
07/02/2009,0000,4.00000,4.28000,4.00000,4.28000,476400
07/03/2009,0000,4.25000,4.35000,4.10000,4.28000,242400
07/06/2009,0000,4.34000,4.39000,4.22000,4.26000,175200
07/07/2009,0000,4.20000,4.45000,4.19000,4.29000,260400
07/08/2009,0000,4.29000,4.45000,4.15000,4.35000,361800
07/09/2009,0000,4.35000,4.40000,4.26000,4.34000,145200
07/10/2009,0000,4.37000,4.42000,4.26000,4.30000,156600
07/13/2009,0000,4.30000,4.60000,4.20000,4.60000,685200
07/14/2009,0000,4.70000,4.91000,4.31000,4.89000,664800
07/15/2009,0000,4.79000,4.92000,4.66000,4.85000,292800
07/16/2009,0000,4.85000,4.95000,4.70000,4.75000,328800
07/17/2009,0000,4.52000,4.80000,4.52000,4.70000,177000
07/20/2009,0000,4.70000,4.76000,4.52000,4.55000,345600
07/21/2009,0000,4.55000,4.80000,4.55000,4.70000,595800
07/22/2009,0000,4.70000,4.75000,4.51000,4.53000,282000
07/23/2009,0000,4.53000,4.70000,4.53000,4.65000,535200
07/24/2009,0000,4.80000,4.80000,4.50000,4.52000,394800
07/27/2009,0000,4.52000,4.68000,4.52000,4.64000,168600
07/28/2009,0000,4.65000,4.78000,4.65000,4.74000,494400
07/29/2009,0000,4.99000,5.07000,4.82000,5.07000,744600
07/30/2009,0000,5.16000,5.40000,5.11000,5.40000,1438800
07/31/2009,0000,5.70000,5.70000,5.45000,5.46000,936000
08/03/2009,0000,5.50000,5.60000,5.31000,5.51000,434400
08/04/2009,0000,5.53000,5.75000,5.35000,5.35000,516000
08/05/2009,0000,5.35000,5.38000,4.98000,5.07000,357000
08/06/2009,0000,5.01000,5.07000,4.81000,5.07000,354000
08/10/2009,0000,5.07000,5.15000,4.96000,5.01000,115800
08/11/2009,0000,5.01000,5.01000,4.81000,4.94000,166200
08/12/2009,0000,5.08000,5.08000,4.90000,4.92000,235800
08/13/2009,0000,5.07000,5.16000,5.00000,5.10000,255600
08/14/2009,0000,5.13000,5.14000,5.02000,5.02000,112800
08/17/2009,0000,5.02000,5.04000,4.89000,4.99000,222600
08/18/2009,0000,4.97000,4.97000,4.75000,4.77000,174600
08/19/2009,0000,4.77000,4.90000,4.77000,4.80000,79800
08/20/2009,0000,4.81000,4.81000,4.51000,4.64000,107400
08/21/2009,0000,4.64000,4.74000,4.50000,4.50000,186000
08/24/2009,0000,4.64000,4.72000,4.57000,4.72000,118800
08/25/2009,0000,5.00000,5.00000,4.80000,4.80000,218400
08/26/2009,0000,4.80000,4.85000,4.61000,4.68000,171000
08/27/2009,0000,4.55000,4.78000,4.50000,4.52000,279600
08/28/2009,0000,4.50000,4.61000,4.46000,4.61000,271800
08/31/2009,0000,4.74000,4.74000,4.40000,4.50000,202200
09/01/2009,0000,4.40000,4.60000,4.35000,4.50000,337200
09/02/2009,0000,4.19000,4.19000,4.19000,4.19000,175200
09/03/2009,0000,3.90000,3.90000,3.90000,3.90000,600
09/04/2009,0000,3.63000,3.63000,3.63000,3.63000,1800
09/07/2009,0000,3.38000,3.38000,3.38000,3.38000,204600
09/08/2009,0000,3.15000,3.15000,3.15000,3.15000,334200
09/09/2009,0000,2.93000,3.00000,2.93000,2.93000,1006800
09/10/2009,0000,2.85000,3.05000,2.82000,3.00000,421800
09/11/2009,0000,2.81000,3.06000,2.81000,2.97000,188400
09/14/2009,0000,3.13000,3.13000,2.90000,2.97000,121200
09/15/2009,0000,2.97000,2.97000,2.90000,2.93000,185400
09/16/2009,0000,2.93000,3.06000,2.82000,2.95000,150000
09/17/2009,0000,2.83000,2.99000,2.83000,2.93000,231600
09/18/2009,0000,2.90000,2.98000,2.81000,2.87000,201600
09/21/2009,0000,2.86000,3.01000,2.86000,3.01000,153600
09/22/2009,0000,3.12000,3.22000,3.00000,3.22000,286800
09/23/2009,0000,3.43000,3.44000,3.23000,3.24000,192000
09/24/2009,0000,3.05000,3.21000,3.05000,3.11000,115200
09/25/2009,0000,3.11000,3.20000,3.00000,3.11000,159600
09/28/2009,0000,3.00000,3.09000,2.93000,2.93000,142200
09/29/2009,0000,2.90000,3.05000,2.90000,3.05000,134400
09/30/2009,0000,3.00000,3.24000,3.00000,3.04000,345600
10/01/2009,0000,3.12000,3.25000,3.00000,3.25000,502200
10/02/2009,0000,3.19000,3.47000,3.19000,3.47000,241800
10/05/2009,0000,3.46000,3.71000,3.46000,3.71000,192000
10/06/2009,0000,3.88000,3.96000,3.88000,3.96000,189600
10/07/2009,0000,4.23000,4.23000,4.23000,4.23000,97200
10/08/2009,0000,4.52000,4.52000,3.94000,3.94000,1128000
10/09/2009,0000,3.94000,4.15000,3.85000,3.86000,109200
10/12/2009,0000,3.86000,4.12000,3.86000,3.98000,15600
10/13/2009,0000,3.98000,4.00000,3.72000,3.72000,132600
10/14/2009,0000,3.72000,3.72000,3.50000,3.57000,76200
10/15/2009,0000,3.56000,3.57000,3.41000,3.46000,184200
10/16/2009,0000,3.47000,3.70000,3.42000,3.51000,91200
10/19/2009,0000,3.51000,3.75000,3.51000,3.75000,75000
10/20/2009,0000,3.98000,4.01000,3.81000,3.85000,170400
10/21/2009,0000,3.83000,4.11000,3.81000,4.11000,262800
10/22/2009,0000,4.11000,4.39000,4.11000,4.39000,522000
10/23/2009,0000,4.18000,4.69000,4.18000,4.69000,868800
10/26/2009,0000,4.57000,4.69000,4.37000,4.49000,178800
10/27/2009,0000,4.18000,4.60000,4.18000,4.50000,257400
10/28/2009,0000,4.38000,4.48000,4.30000,4.46000,145800
10/29/2009,0000,4.26000,4.50000,4.25000,4.32000,677000
11/18/2009,0000,6.70000,6.70000,6.70000,6.70000,77000
11/19/2009,0000,6.24000,6.24000,6.24000,6.24000,4000
11/20/2009,0000,5.81000,5.81000,5.81000,5.81000,62000
11/23/2009,0000,5.41000,5.85000,5.41000,5.55000,670000
11/24/2009,0000,5.48000,5.68000,5.24000,5.39000,144000
11/25/2009,0000,5.31000,5.39000,5.13000,5.14000,189000
11/26/2009,0000,5.01000,5.43000,5.01000,5.39000,230000
11/27/2009,0000,5.06000,5.39000,5.06000,5.15000,197000
11/30/2009,0000,5.24000,5.29000,5.10000,5.22000,43000
12/01/2009,0000,5.11000,5.20000,5.11000,5.16000,77000
12/02/2009,0000,5.15000,5.17000,5.03000,5.06000,105000
12/03/2009,0000,5.03000,5.10000,4.92000,5.02000,64000
12/04/2009,0000,5.01000,5.01000,4.92000,5.00000,85000
12/07/2009,0000,4.85000,5.21000,4.85000,4.97000,121000
12/08/2009,0000,4.96000,4.96000,4.83000,4.83000,151000
12/09/2009,0000,4.92000,5.16000,4.83000,5.16000,96000
12/11/2009,0000,5.56000,5.56000,5.13000,5.45000,80000
12/14/2009,0000,5.56000,5.83000,5.55000,5.83000,354000
12/15/2009,0000,6.00000,6.14000,5.51000,5.99000,233000
12/16/2009,0000,5.70000,5.97000,5.61000,5.70000,88000
12/17/2009,0000,5.41000,5.68000,5.41000,5.46000,114000
12/18/2009,0000,5.30000,5.68000,5.20000,5.68000,194000
12/21/2009,0000,5.75000,5.75000,5.32000,5.41000,49000
12/22/2009,0000,5.35000,5.67000,5.27000,5.66000,56000
12/23/2009,0000,5.65000,5.78000,5.36000,5.41000,97000
12/25/2009,0000,5.79000,5.79000,5.61000,5.79000,208000
12/25/2009,0000,5.79000,5.79000,5.61000,5.79000,208000
12/28/2009,0000,5.90000,5.90000,5.63000,5.65000,258000
12/29/2009,1230,5.79000,6.04000,5.79000,6.04000,345753
