DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,23.85000,24.45000,23.50000,23.65000,418600
04/03/2007,0000,23.65000,24.60000,23.65000,24.15000,478200
04/04/2007,0000,24.45000,24.45000,23.60000,23.80000,440100
04/09/2007,0000,24.10000,24.10000,23.70000,23.70000,257600
04/10/2007,0000,23.60000,23.90000,23.00000,23.70000,309100
04/11/2007,0000,23.90000,25.35000,23.85000,25.35000,645600
04/12/2007,0000,25.75000,27.10000,25.70000,27.10000,2301600
04/13/2007,0000,27.00000,27.00000,25.85000,25.85000,974400
04/16/2007,0000,28.00000,28.30000,27.10000,27.85000,1205900
04/17/2007,0000,28.40000,28.95000,26.05000,26.90000,1832300
04/18/2007,0000,27.60000,27.70000,26.05000,27.40000,737500
04/19/2007,0000,27.40000,29.30000,27.40000,29.30000,2014000
04/20/2007,0000,29.30000,29.80000,28.60000,29.05000,777800
04/23/2007,0000,29.40000,29.45000,28.20000,28.40000,577300
04/24/2007,0000,28.70000,30.30000,28.45000,30.00000,1112100
04/25/2007,0000,29.80000,30.00000,29.20000,29.30000,681800
04/26/2007,0000,29.90000,30.00000,29.10000,29.20000,586600
04/27/2007,0000,29.40000,29.60000,28.65000,28.70000,441500
04/30/2007,0000,28.70000,29.40000,28.00000,28.70000,357800
05/02/2007,0000,28.70000,29.20000,27.30000,27.30000,377400
05/03/2007,0000,27.30000,28.00000,25.40000,26.60000,638900
05/04/2007,0000,26.60000,27.30000,26.60000,26.85000,258100
05/07/2007,0000,26.85000,27.50000,26.85000,27.10000,154800
05/08/2007,0000,27.40000,28.60000,27.00000,28.30000,252000
05/09/2007,0000,29.50000,29.50000,27.45000,27.60000,303200
05/10/2007,0000,27.80000,28.50000,27.40000,27.60000,319200
05/11/2007,0000,27.60000,29.50000,27.50000,29.50000,1062600
05/14/2007,0000,30.90000,31.45000,29.75000,30.30000,1446400
05/15/2007,0000,30.30000,31.50000,29.50000,30.20000,788200
05/16/2007,0000,30.30000,31.00000,30.20000,30.50000,459200
05/17/2007,0000,30.60000,32.40000,30.60000,31.30000,942700
05/18/2007,0000,31.50000,32.50000,31.00000,31.80000,563600
05/21/2007,0000,32.50000,32.50000,30.75000,31.30000,737500
05/22/2007,0000,31.80000,31.90000,31.10000,31.30000,574500
05/23/2007,0000,31.70000,32.20000,30.90000,31.50000,441800
05/24/2007,0000,33.00000,33.70000,32.30000,33.70000,539000
05/25/2007,0000,35.85000,36.05000,31.50000,31.80000,3017500
05/28/2007,0000,31.00000,31.50000,29.60000,29.90000,1739900
05/29/2007,0000,29.50000,30.50000,29.00000,29.80000,1117200
05/30/2007,0000,29.85000,30.50000,29.35000,30.10000,703900
05/31/2007,0000,30.70000,31.50000,30.20000,31.00000,802200
06/01/2007,0000,31.00000,31.20000,30.00000,30.20000,806900
06/04/2007,0000,30.20000,31.90000,30.20000,31.90000,802700
06/05/2007,0000,31.70000,31.80000,31.00000,31.20000,477900
06/06/2007,0000,31.20000,31.70000,30.00000,30.15000,642600
06/07/2007,0000,30.00000,30.80000,29.50000,30.45000,521300
06/08/2007,0000,30.20000,30.40000,28.40000,29.40000,859800
06/11/2007,0000,30.50000,31.45000,30.50000,31.45000,924200
06/12/2007,0000,33.65000,33.65000,32.80000,33.65000,1707100
06/13/2007,0000,34.15000,36.00000,33.90000,36.00000,3552900
06/14/2007,0000,38.40000,38.50000,37.50000,38.20000,2252600
06/15/2007,0000,36.10000,38.00000,36.10000,37.20000,1082700
06/20/2007,0000,37.55000,38.45000,36.50000,36.60000,738600
06/21/2007,0000,36.00000,37.50000,35.00000,36.90000,961200
06/22/2007,0000,36.90000,39.45000,35.90000,39.45000,1618400
06/25/2007,0000,38.80000,39.20000,37.80000,37.90000,692700
06/26/2007,0000,37.10000,39.30000,37.10000,37.95000,673100
06/27/2007,0000,37.50000,38.60000,37.50000,38.00000,338800
06/28/2007,0000,38.65000,38.70000,36.80000,37.20000,579000
06/29/2007,0000,37.20000,37.95000,37.00000,37.30000,344400
07/02/2007,0000,37.00000,37.70000,36.50000,37.30000,260900
07/03/2007,0000,37.60000,38.50000,37.30000,37.30000,546000
07/04/2007,0000,37.30000,38.00000,36.50000,36.50000,547600
07/05/2007,0000,36.60000,38.50000,36.60000,37.85000,553000
07/06/2007,0000,38.50000,39.00000,37.50000,39.00000,1027000
07/09/2007,0000,39.60000,39.60000,38.00000,38.20000,639800
07/10/2007,0000,38.90000,39.45000,37.90000,38.00000,435100
07/11/2007,0000,39.25000,39.35000,38.00000,38.50000,715400
07/12/2007,0000,39.00000,41.15000,38.70000,41.15000,835500
07/13/2007,0000,43.40000,43.80000,39.20000,41.60000,1488200
07/16/2007,0000,41.80000,42.70000,38.70000,38.70000,770800
07/17/2007,0000,36.70000,38.70000,36.70000,38.00000,486300
07/18/2007,0000,38.50000,38.70000,37.10000,37.30000,519600
07/19/2007,0000,37.40000,37.90000,37.00000,37.55000,404300
07/20/2007,0000,37.90000,38.00000,36.50000,37.50000,522700
07/23/2007,0000,37.50000,38.10000,37.40000,38.00000,444300
07/24/2007,0000,38.00000,40.10000,37.50000,38.80000,1111800
07/25/2007,0000,38.80000,41.50000,38.80000,41.50000,1610200
07/26/2007,0000,43.00000,44.40000,38.80000,39.60000,1861700
07/27/2007,0000,36.85000,39.10000,36.85000,37.00000,897900
07/30/2007,0000,35.00000,36.90000,35.00000,35.50000,482700
07/31/2007,0000,36.90000,37.95000,36.00000,37.10000,589600
08/01/2007,0000,36.50000,38.20000,36.30000,36.50000,386400
08/02/2007,0000,37.10000,37.80000,33.95000,33.95000,574500
08/03/2007,0000,34.00000,34.60000,31.60000,31.60000,1125000
08/06/2007,0000,31.50000,31.50000,29.40000,29.40000,430300
08/07/2007,0000,29.40000,30.40000,27.35000,27.35000,727700
08/08/2007,0000,26.10000,29.25000,26.10000,29.25000,611800
08/09/2007,0000,29.40000,31.20000,29.40000,30.80000,486900
08/10/2007,0000,30.00000,30.70000,29.10000,30.50000,309100
08/14/2007,0000,30.50000,31.50000,30.00000,30.60000,145800
08/15/2007,0000,30.00000,30.95000,28.50000,29.00000,345500
08/16/2007,0000,28.00000,28.90000,27.00000,27.00000,273000
08/17/2007,0000,27.00000,27.20000,25.80000,26.05000,317200
08/20/2007,0000,27.00000,27.85000,26.80000,27.85000,104700
08/21/2007,0000,27.90000,28.80000,26.00000,26.90000,86200
08/22/2007,0000,26.20000,27.00000,26.10000,26.20000,73300
08/23/2007,0000,27.10000,28.00000,26.60000,28.00000,185300
08/24/2007,0000,28.00000,28.50000,27.30000,28.20000,109200
08/27/2007,0000,28.50000,29.45000,28.00000,28.30000,77000
08/28/2007,0000,28.80000,28.80000,28.05000,28.20000,65800
08/29/2007,0000,27.80000,27.80000,27.00000,27.05000,85100
08/30/2007,0000,27.80000,28.50000,27.20000,27.40000,121200
08/31/2007,0000,27.60000,28.00000,27.40000,27.60000,52000
09/03/2007,0000,27.05000,28.40000,27.05000,27.50000,135800
09/04/2007,0000,27.50000,28.00000,27.50000,27.80000,57400
09/05/2007,0000,28.00000,28.50000,27.80000,27.90000,87600
09/06/2007,0000,27.80000,28.10000,27.75000,28.00000,79200
09/07/2007,0000,28.30000,28.50000,28.00000,28.50000,110000
09/10/2007,0000,28.25000,29.00000,28.00000,29.00000,141600
09/11/2007,0000,30.20000,31.00000,29.50000,31.00000,154000
09/12/2007,0000,33.10000,33.10000,31.10000,31.30000,423000
09/13/2007,0000,30.80000,31.20000,30.00000,30.00000,180600
09/14/2007,0000,30.00000,30.50000,29.20000,29.80000,102400
09/17/2007,0000,29.80000,31.00000,29.80000,29.80000,70500
09/19/2007,0000,31.00000,31.00000,28.20000,28.20000,139100
09/20/2007,0000,28.50000,29.25000,28.00000,28.30000,83100
09/21/2007,0000,28.95000,28.95000,28.30000,28.80000,64100
09/26/2007,0000,29.30000,29.45000,28.60000,28.65000,60400
09/27/2007,0000,28.65000,29.30000,28.65000,29.00000,79500
09/28/2007,0000,29.20000,29.35000,28.50000,28.50000,101600
10/01/2007,0000,29.35000,29.35000,28.05000,28.05000,152300
10/02/2007,0000,28.45000,28.50000,27.85000,27.90000,91000
10/03/2007,0000,27.90000,28.90000,27.50000,28.10000,94900
10/04/2007,0000,28.10000,28.10000,27.00000,27.50000,233200
10/05/2007,0000,27.50000,27.95000,27.10000,27.30000,93800
10/08/2007,0000,27.60000,27.85000,27.00000,27.00000,72800
10/09/2007,0000,27.00000,27.30000,26.10000,26.40000,88200
10/11/2007,0000,26.40000,27.50000,26.40000,27.00000,66900
10/12/2007,0000,27.00000,27.00000,25.60000,25.60000,101000
10/15/2007,0000,25.60000,26.00000,25.25000,25.25000,64900
10/16/2007,0000,25.00000,25.85000,25.00000,25.50000,71100
10/17/2007,0000,25.30000,27.25000,25.10000,27.25000,288900
10/18/2007,0000,27.60000,27.60000,26.50000,26.80000,106600
10/19/2007,0000,26.50000,27.20000,25.40000,25.40000,72500
10/22/2007,0000,25.00000,25.10000,23.70000,24.00000,168200
10/23/2007,0000,24.30000,25.35000,24.00000,24.90000,259800
10/24/2007,0000,25.00000,25.30000,24.05000,24.35000,86500
10/25/2007,0000,24.50000,24.90000,23.70000,24.10000,94300
10/26/2007,0000,24.30000,24.35000,23.00000,23.55000,192300
10/29/2007,0000,24.00000,24.00000,22.00000,22.10000,246600
10/30/2007,0000,22.10000,22.60000,21.60000,21.60000,105800
10/31/2007,0000,22.50000,22.90000,22.00000,22.90000,211900
11/01/2007,0000,23.50000,23.50000,21.30000,21.30000,204900
11/02/2007,0000,20.80000,21.30000,20.00000,20.30000,216400
11/05/2007,0000,20.05000,20.15000,18.90000,18.90000,193700
11/06/2007,0000,18.50000,19.00000,17.60000,18.00000,676400
11/07/2007,0000,18.10000,18.90000,17.75000,17.95000,366800
11/08/2007,0000,17.50000,17.50000,16.70000,16.80000,261200
11/09/2007,0000,16.60000,17.20000,15.65000,15.70000,323400
11/12/2007,0000,15.45000,15.45000,14.65000,14.90000,174100
11/13/2007,0000,14.90000,15.70000,14.90000,15.50000,135200
11/14/2007,0000,16.45000,16.45000,15.80000,15.95000,136300
11/15/2007,0000,16.50000,16.50000,15.40000,16.10000,89300
11/16/2007,0000,16.00000,16.20000,15.60000,16.20000,70200
11/19/2007,0000,16.50000,17.30000,16.30000,17.30000,93500
11/20/2007,0000,17.90000,18.50000,17.00000,18.50000,383600
11/21/2007,0000,19.40000,19.40000,18.10000,18.10000,400100
11/22/2007,0000,17.00000,18.00000,17.00000,17.10000,203800
11/23/2007,0000,17.20000,17.55000,17.10000,17.15000,89800
11/26/2007,0000,17.30000,17.75000,16.30000,16.50000,106600
11/27/2007,0000,16.20000,16.50000,15.70000,16.15000,113100
11/28/2007,0000,16.30000,16.50000,15.65000,16.05000,65800
11/29/2007,0000,16.35000,16.35000,15.70000,16.20000,116200
11/30/2007,0000,16.30000,17.20000,16.20000,17.15000,714500
12/03/2007,0000,17.60000,17.60000,16.60000,17.05000,141100
12/04/2007,0000,17.20000,17.45000,16.90000,17.45000,72800
12/05/2007,0000,17.50000,18.60000,17.05000,17.75000,193200
12/06/2007,0000,18.10000,18.20000,17.25000,17.25000,156800
12/07/2007,0000,17.50000,17.75000,17.20000,17.30000,68300
12/10/2007,0000,17.30000,17.40000,16.80000,16.80000,115000
12/11/2007,0000,17.40000,17.40000,16.65000,16.80000,110300
12/12/2007,0000,16.80000,16.95000,16.60000,16.80000,51800
12/13/2007,0000,16.90000,16.90000,15.70000,15.75000,88200
12/14/2007,0000,15.00000,15.70000,14.70000,14.70000,163800
12/17/2007,0000,15.00000,15.20000,14.00000,14.00000,79500
12/18/2007,0000,13.50000,14.00000,13.05000,13.55000,60700
12/19/2007,0000,14.35000,14.35000,13.90000,14.30000,53200
12/20/2007,0000,14.60000,15.30000,14.40000,14.50000,495600
12/21/2007,0000,14.00000,14.55000,13.70000,13.75000,123200
12/24/2007,0000,14.00000,14.40000,14.00000,14.30000,44200
12/25/2007,0000,14.75000,14.75000,14.05000,14.25000,42800
12/26/2007,0000,14.50000,14.50000,13.85000,14.15000,33800
12/27/2007,0000,14.15000,14.80000,14.15000,14.65000,89000
12/28/2007,0000,14.60000,15.60000,14.30000,15.50000,107800
12/31/2007,0000,15.45000,16.55000,15.05000,16.55000,102200
01/02/2008,0000,16.55000,17.20000,16.05000,16.55000,170200
01/03/2008,0000,15.80000,16.35000,15.80000,15.95000,94300
01/04/2008,0000,15.95000,16.30000,15.60000,15.70000,73600
01/07/2008,0000,15.30000,15.30000,14.65000,15.00000,98500
01/08/2008,0000,15.00000,15.45000,14.60000,14.65000,35000
01/09/2008,0000,14.30000,15.40000,14.30000,14.75000,21500
01/10/2008,0000,15.40000,15.40000,14.80000,14.85000,43100
01/11/2008,0000,15.00000,15.35000,15.00000,15.00000,69100
01/14/2008,0000,15.40000,15.50000,14.60000,14.80000,55400
01/15/2008,0000,15.20000,15.30000,15.00000,15.10000,55400
01/16/2008,0000,14.90000,14.90000,14.15000,14.25000,49200
01/17/2008,0000,14.60000,15.20000,14.60000,15.20000,167700
01/18/2008,0000,14.90000,15.50000,14.70000,15.20000,81400
01/21/2008,0000,15.40000,15.50000,14.80000,15.05000,87000
01/22/2008,0000,14.00000,14.15000,14.00000,14.00000,59000
01/23/2008,0000,14.00000,14.50000,13.05000,13.05000,104700
01/24/2008,0000,13.80000,13.80000,12.15000,12.15000,88400
01/25/2008,0000,12.60000,13.00000,12.60000,12.90000,64400
01/28/2008,0000,12.90000,12.90000,12.15000,12.90000,56500
01/29/2008,0000,12.90000,13.00000,12.60000,12.90000,36400
01/30/2008,0000,12.90000,12.90000,12.50000,12.75000,39700
01/31/2008,0000,12.40000,12.50000,11.90000,11.90000,51800
02/01/2008,0000,12.35000,12.35000,12.00000,12.30000,57900
02/12/2008,0000,11.55000,11.95000,11.55000,11.70000,39400
02/13/2008,0000,12.50000,12.50000,12.35000,12.50000,163500
02/14/2008,0000,13.25000,13.35000,12.90000,13.35000,160400
02/15/2008,0000,13.40000,14.25000,13.40000,14.25000,268200
02/18/2008,0000,14.85000,15.15000,14.65000,15.15000,391100
02/19/2008,0000,15.30000,15.95000,14.60000,15.60000,373800
02/20/2008,0000,15.35000,15.90000,14.80000,15.30000,222600
02/21/2008,0000,15.55000,16.35000,15.40000,16.35000,439600
02/22/2008,0000,16.35000,17.45000,16.35000,17.45000,421900
02/25/2008,0000,18.65000,18.65000,18.10000,18.65000,476200
02/26/2008,0000,19.90000,19.90000,18.10000,18.80000,519600
02/27/2008,0000,19.00000,19.90000,19.00000,19.90000,327000
02/29/2008,0000,19.90000,21.25000,19.50000,21.25000,383800
03/03/2008,0000,20.50000,22.10000,20.00000,21.80000,363100
03/04/2008,0000,22.30000,23.30000,21.90000,23.30000,390600
03/05/2008,0000,23.90000,24.80000,23.90000,24.60000,409600
03/06/2008,0000,25.45000,25.45000,22.90000,22.90000,673600
03/07/2008,0000,21.40000,23.00000,21.40000,21.80000,654000
03/10/2008,0000,22.00000,23.30000,22.00000,23.30000,239900
03/11/2008,0000,24.00000,24.30000,23.05000,23.90000,465300
03/12/2008,0000,24.40000,25.40000,24.20000,24.25000,418600
03/13/2008,0000,24.30000,24.50000,23.80000,24.00000,260100
03/14/2008,0000,24.50000,25.00000,23.10000,24.00000,406800
03/17/2008,0000,23.50000,24.00000,22.80000,23.90000,250000
03/18/2008,0000,24.00000,24.40000,23.80000,24.30000,222300
03/19/2008,0000,24.70000,24.80000,23.35000,23.80000,323100
03/20/2008,0000,23.00000,23.50000,23.00000,23.20000,224500
03/21/2008,0000,23.10000,24.55000,23.10000,23.40000,271000
03/24/2008,0000,25.00000,25.00000,23.80000,23.80000,321100
03/25/2008,0000,23.80000,24.70000,23.70000,24.40000,445700
03/26/2008,0000,24.60000,24.70000,22.75000,22.75000,406200
03/27/2008,0000,22.75000,22.75000,21.50000,21.60000,335400
03/28/2008,0000,21.60000,23.05000,21.00000,22.50000,230100
03/31/2008,0000,23.30000,23.30000,22.30000,22.65000,94300
04/01/2008,0000,22.50000,23.30000,22.50000,22.50000,166300
04/02/2008,0000,23.00000,23.30000,22.50000,22.50000,197600
04/03/2008,0000,22.60000,23.00000,22.55000,22.60000,180300
04/07/2008,0000,22.70000,23.50000,22.70000,23.10000,195700
04/08/2008,0000,23.15000,23.15000,22.50000,22.65000,133000
04/09/2008,0000,24.20000,24.20000,22.85000,23.85000,326200
04/10/2008,0000,23.85000,24.00000,23.40000,23.45000,378500
04/11/2008,0000,24.75000,24.75000,22.80000,22.80000,900200
04/14/2008,0000,22.60000,22.60000,21.50000,21.60000,460800
04/15/2008,0000,21.60000,22.10000,20.10000,20.20000,1377800
04/16/2008,0000,20.10000,20.20000,18.80000,19.50000,1221600
04/17/2008,0000,20.00000,20.20000,19.00000,19.25000,668600
04/18/2008,0000,19.00000,19.00000,17.95000,17.95000,830400
04/21/2008,0000,17.65000,19.00000,17.50000,19.00000,866800
04/22/2008,0000,18.70000,18.75000,18.25000,18.35000,742000
04/23/2008,0000,18.40000,19.40000,18.35000,18.45000,867700
04/24/2008,0000,19.00000,19.00000,18.00000,18.00000,780000
04/25/2008,0000,18.10000,18.40000,18.05000,18.10000,310200
04/28/2008,0000,18.50000,18.50000,18.20000,18.30000,325600
04/29/2008,0000,18.30000,19.20000,18.30000,18.65000,806100
04/30/2008,0000,18.65000,18.80000,17.35000,17.35000,826200
05/02/2008,0000,16.15000,16.15000,16.15000,16.15000,247500
05/05/2008,0000,15.05000,15.05000,15.05000,15.05000,77800
05/06/2008,0000,14.00000,14.00000,14.00000,14.00000,52600
05/07/2008,0000,13.05000,13.05000,13.05000,13.05000,130700
05/08/2008,0000,12.15000,13.95000,12.15000,13.95000,947200
05/09/2008,0000,13.80000,14.90000,13.80000,14.90000,1181000
05/12/2008,0000,15.50000,15.80000,15.00000,15.75000,670300
05/13/2008,0000,16.40000,16.85000,16.00000,16.80000,880600
05/14/2008,0000,16.85000,17.30000,15.65000,15.65000,1272600
05/15/2008,0000,15.65000,15.95000,14.80000,15.20000,536400
05/16/2008,0000,15.20000,15.80000,15.20000,15.40000,407600
05/19/2008,0000,15.60000,15.90000,15.00000,15.10000,322500
05/20/2008,0000,15.20000,15.35000,14.50000,14.55000,359200
05/21/2008,0000,14.55000,14.90000,14.55000,14.55000,237400
05/22/2008,0000,14.50000,14.50000,14.00000,14.05000,311300
05/23/2008,0000,14.70000,14.70000,13.80000,13.80000,274100
05/26/2008,0000,13.00000,13.40000,13.00000,13.00000,288100
05/27/2008,0000,13.00000,13.40000,13.00000,13.25000,170800
05/28/2008,0000,13.40000,14.15000,13.30000,13.80000,229800
05/29/2008,0000,13.95000,14.50000,13.50000,13.50000,166000
05/30/2008,0000,13.85000,13.90000,13.05000,13.15000,163800
06/02/2008,0000,13.20000,13.45000,13.15000,13.20000,77500
06/03/2008,0000,13.00000,13.40000,13.00000,13.00000,148100
06/04/2008,0000,13.05000,13.20000,12.30000,12.45000,317200
06/05/2008,0000,12.45000,13.30000,12.45000,13.30000,219200
06/06/2008,0000,13.90000,13.90000,13.40000,13.60000,215600
06/09/2008,0000,12.65000,12.90000,12.65000,12.70000,340700
06/10/2008,0000,13.00000,13.00000,12.60000,12.60000,155100
06/11/2008,0000,12.50000,12.75000,12.20000,12.40000,189200
06/12/2008,0000,12.20000,12.20000,11.55000,11.55000,148400
06/13/2008,0000,11.75000,11.90000,11.50000,11.55000,116200
06/16/2008,0000,11.70000,11.90000,11.00000,11.05000,156200
06/17/2008,0000,11.10000,11.20000,10.30000,10.30000,272700
06/18/2008,0000,9.70000,10.35000,9.68000,10.10000,209700
06/19/2008,0000,9.91000,10.05000,9.70000,9.91000,101900
06/20/2008,0000,10.10000,10.60000,9.73000,10.60000,337900
06/23/2008,0000,10.50000,11.30000,10.20000,11.15000,386900
06/24/2008,0000,11.40000,11.90000,11.15000,11.90000,254200
06/25/2008,0000,12.10000,12.70000,11.90000,12.30000,469200
06/26/2008,0000,12.30000,12.70000,11.90000,11.90000,203500
06/27/2008,0000,11.15000,12.00000,11.15000,11.45000,213600
06/30/2008,0000,12.25000,12.25000,11.65000,11.80000,418000
07/01/2008,0000,12.00000,12.20000,11.10000,11.10000,159800
07/02/2008,0000,11.10000,11.60000,10.60000,10.70000,152600
07/03/2008,0000,10.10000,10.60000,9.96000,10.45000,175500
07/04/2008,0000,10.20000,10.80000,10.20000,10.25000,155400
07/07/2008,0000,9.96000,10.50000,9.96000,10.20000,69100
07/08/2008,0000,10.25000,10.90000,10.25000,10.75000,309400
07/09/2008,0000,10.75000,11.00000,10.45000,10.45000,232400
07/10/2008,0000,10.40000,10.60000,10.20000,10.25000,95700
07/11/2008,0000,10.25000,10.60000,10.25000,10.40000,78600
07/14/2008,0000,10.40000,10.40000,10.00000,10.20000,170500
07/15/2008,0000,10.00000,10.15000,9.49000,9.49000,164600
07/16/2008,0000,9.49000,9.49000,8.83000,8.83000,162900
07/17/2008,0000,8.83000,9.34000,8.83000,8.87000,78900
07/18/2008,0000,8.95000,9.13000,8.25000,8.25000,184200
07/21/2008,0000,8.30000,8.47000,7.68000,8.45000,213000
07/22/2008,0000,8.45000,8.45000,7.86000,7.88000,77800
07/23/2008,0000,8.00000,8.22000,7.95000,8.15000,73000
07/24/2008,0000,8.16000,8.72000,8.10000,8.72000,152300
07/25/2008,0000,8.42000,9.29000,8.42000,9.26000,129300
07/29/2008,0000,9.10000,9.10000,8.80000,8.90000,56800
07/30/2008,0000,9.01000,9.09000,8.82000,8.82000,41700
07/31/2008,0000,8.90000,8.91000,8.25000,8.25000,58200
08/01/2008,0000,8.25000,8.25000,7.91000,8.20000,66600
08/04/2008,0000,8.08000,8.21000,8.05000,8.05000,48400
08/05/2008,0000,8.10000,8.17000,7.50000,7.50000,97100
08/06/2008,0000,7.80000,8.02000,7.80000,8.02000,84500
08/07/2008,0000,8.20000,8.50000,8.10000,8.30000,52000
08/08/2008,0000,8.30000,8.45000,8.10000,8.33000,63800
08/11/2008,0000,8.34000,8.51000,8.34000,8.40000,37200
08/12/2008,0000,8.40000,8.40000,8.00000,8.30000,54300
08/13/2008,0000,8.01000,8.29000,8.01000,8.20000,59000
08/14/2008,0000,8.20000,8.37000,8.10000,8.30000,61600
08/15/2008,0000,8.31000,8.36000,8.10000,8.10000,55400
08/18/2008,0000,8.03000,8.10000,7.62000,7.71000,59600
08/19/2008,0000,7.50000,8.10000,7.50000,7.90000,61000
08/20/2008,0000,7.91000,8.00000,7.90000,8.00000,48400
08/21/2008,0000,8.02000,8.20000,8.01000,8.14000,37500
08/22/2008,0000,8.15000,8.23000,8.00000,8.16000,63200
08/25/2008,0000,7.59000,7.78000,7.59000,7.59000,600800
08/26/2008,0000,7.30000,7.59000,7.07000,7.07000,117800
08/27/2008,0000,7.00000,7.45000,7.00000,7.00000,121200
08/28/2008,0000,7.01000,7.39000,7.01000,7.22000,75000
08/29/2008,0000,7.24000,7.36000,7.21000,7.22000,54600
09/01/2008,0000,7.01000,7.40000,7.01000,7.05000,53700
09/02/2008,0000,7.39000,7.39000,7.05000,7.23000,59000
09/03/2008,0000,7.10000,7.30000,6.96000,7.10000,98200
09/04/2008,0000,6.90000,7.20000,6.80000,7.05000,111700
09/05/2008,0000,7.00000,7.05000,6.70000,6.99000,43900
09/08/2008,0000,7.30000,7.40000,7.06000,7.28000,56000
09/09/2008,0000,7.28000,7.28000,6.81000,6.90000,40300
09/10/2008,0000,6.84000,7.10000,6.80000,7.00000,35500
09/11/2008,0000,7.00000,7.00000,6.70000,6.80000,45000
09/12/2008,0000,6.90000,6.90000,6.33000,6.90000,157600
09/15/2008,0000,6.50000,6.80000,6.44000,6.65000,50900
09/16/2008,0000,6.20000,6.24000,6.19000,6.19000,46700
09/17/2008,0000,6.19000,6.45000,5.76000,6.25000,75800
09/18/2008,0000,5.82000,5.84000,5.82000,5.84000,99100
09/19/2008,0000,6.10000,6.10000,5.85000,6.00000,76700
09/22/2008,0000,5.98000,6.20000,5.85000,5.87000,50600
09/23/2008,0000,5.87000,5.99000,5.52000,5.75000,71900
09/24/2008,0000,5.80000,5.80000,5.40000,5.40000,113100
09/25/2008,0000,5.40000,5.77000,5.20000,5.77000,110800
09/26/2008,0000,6.17000,6.17000,6.06000,6.17000,201000
09/30/2008,0000,6.00000,6.00000,5.74000,5.74000,171000
10/01/2008,0000,5.80000,5.85000,5.37000,5.37000,105500
10/02/2008,0000,5.39000,5.45000,5.03000,5.10000,66900
10/03/2008,0000,5.00000,5.20000,4.90000,5.15000,47300
10/06/2008,0000,5.15000,5.20000,4.91000,4.91000,29400
10/07/2008,0000,4.80000,4.91000,4.60000,4.84000,27700
10/08/2008,0000,4.61000,4.64000,4.51000,4.51000,42200
10/09/2008,0000,4.20000,4.59000,4.20000,4.20000,58500
10/13/2008,0000,4.06000,4.06000,4.06000,4.06000,3000
10/14/2008,0000,3.92000,4.10000,3.92000,3.92000,151700
10/15/2008,0000,3.79000,3.90000,3.79000,3.79000,22900
10/16/2008,0000,3.66000,3.66000,3.66000,3.66000,3000
10/17/2008,0000,3.54000,3.54000,3.54000,3.54000,3900
10/20/2008,0000,3.42000,3.42000,3.42000,3.42000,8100
10/21/2008,0000,3.31000,3.31000,3.31000,3.31000,5600
10/22/2008,0000,3.20000,3.20000,3.20000,3.20000,2500
10/23/2008,0000,3.09000,3.09000,3.09000,3.09000,2200
10/24/2008,0000,2.99000,2.99000,2.99000,2.99000,500
10/27/2008,0000,2.79000,2.79000,2.79000,2.79000,18400
10/28/2008,0000,2.60000,2.60000,2.60000,2.60000,5800
10/29/2008,0000,2.42000,2.60000,2.42000,2.42000,259800
10/30/2008,0000,2.26000,2.57000,2.26000,2.55000,114800
10/31/2008,0000,2.55000,2.72000,2.45000,2.72000,117300
11/03/2008,0000,2.53000,2.70000,2.53000,2.53000,297000
11/04/2008,0000,2.36000,2.36000,2.36000,2.36000,34400
11/05/2008,0000,2.20000,2.20000,2.20000,2.20000,337400
11/06/2008,0000,2.05000,2.35000,2.05000,2.10000,103800
11/07/2008,0000,1.96000,1.96000,1.96000,1.96000,42200
11/10/2008,0000,1.84000,1.96000,1.83000,1.96000,134600
11/11/2008,0000,1.83000,1.88000,1.83000,1.83000,21200
11/12/2008,0000,1.71000,1.86000,1.71000,1.83000,30200
11/13/2008,0000,1.71000,1.95000,1.71000,1.73000,11400
11/14/2008,0000,1.67000,1.67000,1.61000,1.64000,7500
11/17/2008,0000,1.53000,1.53000,1.53000,1.53000,500
11/18/2008,0000,1.43000,1.48000,1.43000,1.44000,36100
11/19/2008,0000,1.34000,1.45000,1.34000,1.45000,31600
11/20/2008,0000,1.36000,1.44000,1.35000,1.43000,39400
11/21/2008,0000,1.35000,1.53000,1.35000,1.46000,48700
11/24/2008,0000,1.49000,1.56000,1.49000,1.56000,10300
11/25/2008,0000,1.51000,1.51000,1.51000,1.51000,2500
11/26/2008,0000,1.41000,1.41000,1.41000,1.41000,1100
11/27/2008,0000,1.37000,1.50000,1.37000,1.46000,4200
11/28/2008,0000,1.36000,1.48000,1.36000,1.48000,4200
12/01/2008,0000,1.58000,1.58000,1.58000,1.58000,500
12/03/2008,0000,1.56000,1.56000,1.55000,1.56000,2500
12/04/2008,0000,1.56000,1.59000,1.55000,1.59000,8400
12/08/2008,0000,1.48000,1.70000,1.48000,1.70000,10600
12/09/2008,0000,1.70000,1.70000,1.70000,1.70000,2200
12/10/2008,0000,1.59000,1.81000,1.59000,1.81000,12000
12/11/2008,0000,1.71000,1.75000,1.71000,1.75000,1400
12/12/2008,0000,1.65000,1.75000,1.63000,1.75000,5600
12/16/2008,0000,1.64000,1.87000,1.64000,1.87000,9200
12/17/2008,0000,1.74000,1.74000,1.74000,1.74000,4700
12/18/2008,0000,1.71000,1.71000,1.71000,1.71000,500
12/22/2008,0000,1.72000,1.72000,1.65000,1.65000,6700
12/23/2008,0000,1.54000,1.65000,1.54000,1.65000,1600
12/24/2008,0000,1.54000,1.65000,1.54000,1.65000,500
12/25/2008,0000,1.65000,1.76000,1.65000,1.76000,3900
12/26/2008,0000,1.67000,1.88000,1.67000,1.88000,10000
12/29/2008,0000,1.88000,2.01000,1.88000,2.01000,24000
12/30/2008,0000,2.15000,2.15000,2.15000,2.15000,10000
12/31/2008,0000,2.30000,2.30000,2.30000,2.30000,8100
01/05/2009,0000,2.46000,2.46000,2.46000,2.46000,4700
01/06/2009,0000,2.63000,2.63000,2.63000,2.63000,8900
01/07/2009,0000,2.81000,2.81000,2.81000,2.81000,11400
01/08/2009,0000,3.00000,3.00000,2.62000,2.94000,39400
01/09/2009,0000,2.94000,3.08000,2.74000,3.06000,19300
01/12/2009,0000,3.00000,3.05000,2.79000,3.00000,8400
01/13/2009,0000,3.00000,3.03000,2.79000,3.03000,16500
01/14/2009,0000,3.00000,3.00000,3.00000,3.00000,1400
01/15/2009,0000,2.79000,2.79000,2.79000,2.79000,7500
01/16/2009,0000,2.79000,2.79000,2.79000,2.79000,5000
01/19/2009,0000,2.52000,2.85000,2.52000,2.52000,3000
01/21/2009,0000,2.35000,2.35000,2.35000,2.35000,5600
02/03/2009,0000,2.36000,2.36000,2.20000,2.30000,110300
02/04/2009,0000,2.30000,2.30000,2.25000,2.25000,3600
02/05/2009,0000,2.10000,2.40000,2.10000,2.25000,15600
02/06/2009,0000,2.25000,2.40000,2.25000,2.40000,11700
02/09/2009,0000,2.56000,2.56000,2.56000,2.56000,200
02/10/2009,0000,2.70000,2.70000,2.70000,2.70000,200
02/11/2009,0000,2.80000,2.80000,2.80000,2.80000,500
02/12/2009,0000,2.61000,2.88000,2.61000,2.85000,107800
02/13/2009,0000,2.68000,2.68000,2.66000,2.66000,1100
02/16/2009,0000,2.48000,2.84000,2.48000,2.53000,1600
02/17/2009,0000,2.36000,2.65000,2.36000,2.36000,19000
02/18/2009,0000,2.34000,2.34000,2.20000,2.20000,6400
02/19/2009,0000,2.10000,2.10000,2.05000,2.10000,16200
02/20/2009,0000,1.98000,2.10000,1.98000,2.00000,5600
02/23/2009,0000,2.12000,2.12000,2.10000,2.12000,15400
02/24/2009,0000,2.00000,2.26000,2.00000,2.26000,4700
02/25/2009,0000,2.26000,2.26000,2.26000,2.26000,1100
02/26/2009,0000,2.11000,2.11000,2.11000,2.11000,6100
02/27/2009,0000,1.97000,1.97000,1.97000,1.97000,4200
03/02/2009,0000,1.97000,2.02000,1.97000,2.02000,6700
03/03/2009,0000,2.00000,2.00000,2.00000,2.00000,9200
03/04/2009,0000,1.87000,1.94000,1.87000,1.94000,16800
03/05/2009,0000,1.87000,2.07000,1.87000,2.07000,6400
03/06/2009,0000,1.99000,1.99000,1.99000,1.99000,2800
03/09/2009,0000,1.93000,1.93000,1.93000,1.93000,12600
03/10/2009,0000,1.85000,2.06000,1.85000,2.06000,3000
03/11/2009,0000,2.20000,2.20000,2.20000,2.20000,7000
03/12/2009,0000,2.35000,2.35000,2.20000,2.20000,15400
03/13/2009,0000,2.32000,2.35000,2.20000,2.35000,21800
03/16/2009,0000,2.50000,2.50000,2.36000,2.36000,2200
03/17/2009,0000,2.37000,2.40000,2.36000,2.40000,17300
03/18/2009,0000,2.51000,2.53000,2.40000,2.53000,7000
03/19/2009,0000,2.36000,2.70000,2.36000,2.68000,14800
03/20/2009,0000,2.50000,2.50000,2.50000,2.50000,7200
03/23/2009,0000,2.35000,2.67000,2.35000,2.66000,12800
03/24/2009,0000,2.48000,2.84000,2.48000,2.70000,6100
03/25/2009,0000,2.52000,2.84000,2.52000,2.84000,47800
03/26/2009,0000,2.84000,2.84000,2.65000,2.65000,49500
03/27/2009,0000,2.47000,2.66000,2.47000,2.65000,36100
03/30/2009,0000,2.47000,2.65000,2.47000,2.47000,9200
03/31/2009,0000,2.33000,2.50000,2.30000,2.36000,19000
04/01/2009,0000,2.21000,2.45000,2.21000,2.45000,11400
04/02/2009,0000,2.44000,2.50000,2.39000,2.45000,27700
04/03/2009,0000,2.45000,2.47000,2.44000,2.47000,8600
04/06/2009,0000,2.47000,2.50000,2.47000,2.50000,12800
04/07/2009,0000,2.50000,2.63000,2.50000,2.50000,18200
04/08/2009,0000,2.50000,2.56000,2.45000,2.55000,32700
04/09/2009,0000,2.55000,2.59000,2.55000,2.59000,19000
04/10/2009,0000,2.60000,2.77000,2.60000,2.77000,18400
04/13/2009,0000,2.96000,2.96000,2.96000,2.96000,9500
04/14/2009,0000,3.16000,3.16000,3.00000,3.16000,80900
04/15/2009,0000,3.38000,3.38000,3.38000,3.38000,33800
04/16/2009,0000,3.61000,3.61000,3.61000,3.61000,47800
04/17/2009,0000,3.86000,3.86000,3.36000,3.36000,95200
04/20/2009,0000,3.33000,3.36000,3.13000,3.13000,19000
04/21/2009,0000,3.10000,3.10000,2.93000,3.05000,23200
04/22/2009,0000,3.07000,3.26000,3.07000,3.26000,12000
04/23/2009,0000,3.48000,3.48000,3.47000,3.48000,11200
04/24/2009,0000,3.47000,3.47000,3.24000,3.24000,14000
04/27/2009,0000,3.02000,3.45000,3.02000,3.31000,31000
04/28/2009,0000,3.08000,3.09000,3.08000,3.08000,24300
04/29/2009,0000,2.87000,2.96000,2.87000,2.88000,30800
04/30/2009,0000,2.72000,3.08000,2.72000,3.07000,15100
05/04/2009,0000,3.01000,3.01000,2.98000,2.98000,10600
05/05/2009,0000,2.78000,2.81000,2.78000,2.79000,42000
05/06/2009,0000,2.65000,2.84000,2.65000,2.84000,11400
05/07/2009,0000,2.70000,2.84000,2.70000,2.84000,32200
05/08/2009,0000,2.66000,2.98000,2.66000,2.98000,42800
05/11/2009,0000,2.98000,3.04000,2.98000,2.98000,11400
05/12/2009,0000,3.08000,3.08000,2.92000,2.92000,9500
05/13/2009,0000,2.92000,2.92000,2.92000,2.92000,1600
05/14/2009,0000,2.92000,2.92000,2.92000,2.92000,8100
05/15/2009,0000,2.80000,2.92000,2.75000,2.92000,27400
05/18/2009,0000,2.92000,2.93000,2.92000,2.93000,29400
05/19/2009,0000,2.80000,3.13000,2.80000,3.13000,27400
05/20/2009,0000,3.13000,3.18000,3.13000,3.18000,13100
05/21/2009,0000,3.15000,3.15000,3.10000,3.15000,19600
05/22/2009,0000,3.15000,3.15000,3.15000,3.15000,3900
05/25/2009,0000,3.36000,3.37000,3.36000,3.37000,17600
05/26/2009,0000,3.59000,3.59000,3.37000,3.37000,27700
05/27/2009,0000,3.14000,3.36000,3.14000,3.36000,23500
06/01/2009,0000,3.13000,3.36000,3.13000,3.30000,35200
06/02/2009,0000,3.30000,3.30000,3.07000,3.07000,43400
06/03/2009,0000,2.86000,3.10000,2.86000,3.10000,12300
06/04/2009,0000,3.00000,3.00000,2.97000,2.97000,7500
06/05/2009,0000,2.77000,3.00000,2.77000,2.80000,8400
06/08/2009,0000,2.70000,2.72000,2.70000,2.72000,6100
06/09/2009,0000,2.65000,2.65000,2.62000,2.62000,6400
06/10/2009,0000,2.62000,2.62000,2.50000,2.50000,14500
06/11/2009,0000,2.50000,2.55000,2.50000,2.55000,6700
06/12/2009,0000,2.59000,2.72000,2.59000,2.72000,8400
06/15/2009,0000,2.68000,2.72000,2.68000,2.72000,6100
06/16/2009,0000,2.54000,2.87000,2.54000,2.72000,9200
06/17/2009,0000,2.72000,2.72000,2.72000,2.72000,7000
06/18/2009,0000,2.68000,2.80000,2.68000,2.80000,6100
06/19/2009,0000,2.61000,2.61000,2.61000,2.61000,7000
06/22/2009,0000,2.43000,2.61000,2.43000,2.61000,5300
06/23/2009,0000,2.61000,2.61000,2.61000,2.61000,2800
06/24/2009,0000,2.68000,2.79000,2.68000,2.79000,19800
06/29/2009,0000,2.60000,2.60000,2.60000,2.60000,3000
06/30/2009,0000,2.42000,2.42000,2.42000,2.42000,500
07/01/2009,0000,2.51000,2.58000,2.51000,2.58000,1900
07/02/2009,0000,2.55000,2.58000,2.55000,2.58000,7500
07/03/2009,0000,2.65000,2.75000,2.65000,2.75000,9200
07/06/2009,0000,2.90000,2.93000,2.90000,2.93000,7500
07/07/2009,0000,3.00000,3.00000,2.93000,2.93000,9800
07/08/2009,0000,2.73000,2.73000,2.73000,2.73000,200
07/09/2009,0000,2.92000,2.92000,2.73000,2.73000,5800
07/10/2009,0000,2.73000,2.75000,2.73000,2.75000,3000
07/13/2009,0000,2.70000,2.70000,2.70000,2.70000,3000
07/14/2009,0000,2.70000,2.88000,2.70000,2.88000,16200
07/15/2009,0000,3.07000,3.07000,3.00000,3.00000,10900
07/16/2009,0000,3.00000,3.00000,3.00000,3.00000,12300
07/17/2009,0000,2.95000,3.00000,2.95000,3.00000,14800
07/20/2009,0000,3.05000,3.05000,3.00000,3.00000,11200
07/21/2009,0000,3.00000,3.00000,3.00000,3.00000,15400
07/22/2009,0000,3.00000,3.00000,2.81000,2.99000,11200
07/23/2009,0000,2.79000,2.79000,2.79000,2.79000,200
07/24/2009,0000,2.60000,2.79000,2.60000,2.79000,4200
07/27/2009,0000,2.60000,2.60000,2.60000,2.60000,1400
07/28/2009,0000,2.60000,2.60000,2.60000,2.60000,1100
07/29/2009,0000,2.60000,2.60000,2.60000,2.60000,500
07/31/2009,0000,2.60000,2.60000,2.60000,2.60000,8100
08/03/2009,0000,2.42000,2.42000,2.42000,2.42000,6700
08/04/2009,0000,2.50000,2.50000,2.31000,2.31000,12800
08/05/2009,0000,2.25000,2.25000,2.23000,2.24000,8600
08/06/2009,0000,2.39000,2.39000,2.39000,2.39000,1600
08/10/2009,0000,2.50000,2.53000,2.50000,2.53000,3600
08/12/2009,0000,2.36000,2.36000,2.36000,2.36000,7200
08/13/2009,0000,2.20000,2.52000,2.20000,2.52000,13700
08/14/2009,0000,2.52000,2.68000,2.52000,2.68000,10000
08/17/2009,0000,2.68000,2.70000,2.68000,2.70000,2800
08/18/2009,0000,2.67000,2.88000,2.67000,2.88000,19000
08/19/2009,0000,2.68000,2.68000,2.68000,2.68000,3900
08/21/2009,0000,2.50000,2.50000,2.50000,2.50000,5800
08/24/2009,0000,2.34000,2.34000,2.34000,2.34000,2200
08/25/2009,0000,2.20000,2.50000,2.20000,2.50000,5300
08/26/2009,0000,2.67000,2.67000,2.67000,2.67000,2800
08/27/2009,0000,2.85000,2.85000,2.85000,2.85000,28000
08/31/2009,0000,2.66000,2.66000,2.66000,2.66000,1600
09/01/2009,0000,2.60000,2.60000,2.60000,2.60000,800
09/02/2009,0000,2.70000,2.70000,2.68000,2.70000,8100
09/03/2009,0000,2.88000,2.88000,2.88000,2.88000,21000
09/04/2009,0000,3.07000,3.08000,2.72000,3.08000,9800
09/07/2009,0000,3.28000,3.29000,3.00000,3.00000,13100
09/08/2009,0000,3.10000,3.21000,3.10000,3.21000,26000
09/09/2009,0000,3.42000,3.43000,3.42000,3.43000,44800
09/10/2009,0000,3.19000,3.67000,3.19000,3.67000,50900
09/11/2009,0000,3.91000,3.92000,3.91000,3.92000,37500
09/14/2009,0000,3.90000,3.90000,3.70000,3.85000,13400
09/15/2009,0000,3.84000,3.86000,3.80000,3.86000,26300
09/16/2009,0000,3.92000,3.92000,3.86000,3.86000,11200
09/17/2009,0000,3.99000,3.99000,3.80000,3.80000,12800
09/18/2009,0000,3.85000,3.85000,3.80000,3.80000,16500
09/21/2009,0000,3.88000,3.88000,3.54000,3.54000,2200
09/22/2009,0000,3.54000,3.54000,3.30000,3.30000,22900
09/23/2009,0000,3.16000,3.50000,3.08000,3.08000,9500
09/24/2009,0000,2.88000,2.88000,2.88000,2.88000,3000
09/25/2009,0000,3.07000,3.07000,2.89000,3.00000,15400
09/28/2009,0000,2.79000,2.81000,2.79000,2.80000,1900
09/29/2009,0000,2.90000,2.90000,2.90000,2.90000,1600
09/30/2009,0000,3.09000,3.09000,3.00000,3.00000,4200
10/01/2009,0000,3.00000,3.00000,2.79000,2.79000,4400
10/02/2009,0000,2.71000,2.79000,2.71000,2.71000,28200
10/05/2009,0000,2.55000,2.55000,2.54000,2.54000,10600
10/06/2009,0000,2.55000,2.70000,2.55000,2.70000,19000
10/07/2009,0000,2.71000,2.85000,2.70000,2.75000,11200
10/08/2009,0000,2.80000,2.89000,2.80000,2.89000,7000
10/09/2009,0000,2.79000,3.09000,2.74000,3.00000,12800
10/12/2009,0000,3.21000,3.21000,3.21000,3.21000,52000
10/13/2009,0000,3.43000,3.43000,3.43000,3.43000,28000
10/14/2009,0000,3.67000,3.67000,3.67000,3.67000,83100
10/15/2009,0000,3.92000,3.92000,3.92000,3.92000,107200
10/16/2009,0000,4.19000,4.19000,4.19000,4.19000,78600
10/19/2009,0000,4.48000,4.48000,4.48000,4.48000,24900
10/20/2009,0000,4.79000,4.79000,4.79000,4.79000,15100
10/21/2009,0000,5.12000,5.12000,5.10000,5.10000,286100
10/22/2009,0000,5.10000,5.38000,4.82000,4.82000,213600
10/23/2009,0000,4.49000,4.81000,4.49000,4.49000,58800
10/26/2009,0000,4.49000,4.80000,4.49000,4.80000,81400
10/27/2009,0000,5.13000,5.13000,4.85000,5.05000,113900
10/28/2009,0000,5.15000,5.15000,4.82000,5.00000,73000
10/29/2009,0000,4.65000,4.71000,4.65000,4.65000,89300
10/30/2009,0000,4.65000,4.65000,4.33000,4.33000,87300
11/02/2009,0000,4.63000,4.63000,4.03000,4.03000,106900
11/03/2009,0000,3.83000,4.05000,3.83000,4.05000,422000
11/19/2009,0000,15.45000,15.45000,15.45000,15.45000,57000
11/20/2009,0000,16.50000,16.50000,16.50000,16.50000,16000
11/23/2009,0000,17.65000,17.65000,17.65000,17.65000,18000
11/24/2009,0000,18.85000,18.85000,18.85000,18.85000,15000
11/25/2009,0000,20.15000,20.15000,20.15000,20.15000,38000
11/26/2009,0000,21.55000,21.55000,21.55000,21.55000,119000
11/27/2009,0000,23.05000,23.05000,23.05000,23.05000,1570000
11/30/2009,0000,24.60000,24.65000,22.00000,22.35000,1368000
12/01/2009,0000,21.00000,22.00000,20.80000,20.85000,762000
12/02/2009,0000,21.05000,22.30000,21.05000,22.30000,275000
12/03/2009,0000,23.50000,23.50000,22.60000,22.90000,601000
12/04/2009,0000,24.50000,24.50000,24.50000,24.50000,529000
12/07/2009,0000,26.20000,26.20000,26.20000,26.20000,304000
12/08/2009,0000,28.00000,28.00000,24.70000,25.00000,2120000
12/09/2009,0000,24.70000,26.00000,24.50000,25.80000,1089000
12/11/2009,0000,25.80000,25.80000,24.60000,25.10000,408000
12/14/2009,0000,25.80000,25.80000,24.10000,24.40000,387000
12/15/2009,0000,24.25000,24.90000,23.85000,24.00000,342000
12/16/2009,0000,23.85000,24.25000,23.50000,24.00000,401000
12/17/2009,0000,24.10000,25.65000,24.10000,25.65000,1288000
12/18/2009,0000,25.50000,26.30000,25.00000,25.20000,456000
12/21/2009,0000,25.95000,25.95000,24.65000,24.65000,235000
12/22/2009,0000,25.30000,25.90000,24.90000,25.40000,308000
12/23/2009,0000,25.50000,27.15000,25.50000,27.15000,3106000
12/25/2009,0000,31.05000,31.05000,31.05000,31.05000,1125000
04/02/2007,0000,23.85000,24.45000,23.50000,23.65000,418600
04/03/2007,0000,23.65000,24.60000,23.65000,24.15000,478200
04/04/2007,0000,24.45000,24.45000,23.60000,23.80000,440100
04/09/2007,0000,24.10000,24.10000,23.70000,23.70000,257600
04/10/2007,0000,23.60000,23.90000,23.00000,23.70000,309100
04/11/2007,0000,23.90000,25.35000,23.85000,25.35000,645600
04/12/2007,0000,25.75000,27.10000,25.70000,27.10000,2301600
04/13/2007,0000,27.00000,27.00000,25.85000,25.85000,974400
04/16/2007,0000,28.00000,28.30000,27.10000,27.85000,1205900
04/17/2007,0000,28.40000,28.95000,26.05000,26.90000,1832300
04/18/2007,0000,27.60000,27.70000,26.05000,27.40000,737500
04/19/2007,0000,27.40000,29.30000,27.40000,29.30000,2014000
04/20/2007,0000,29.30000,29.80000,28.60000,29.05000,777800
04/23/2007,0000,29.40000,29.45000,28.20000,28.40000,577300
04/24/2007,0000,28.70000,30.30000,28.45000,30.00000,1112100
04/25/2007,0000,29.80000,30.00000,29.20000,29.30000,681800
04/26/2007,0000,29.90000,30.00000,29.10000,29.20000,586600
04/27/2007,0000,29.40000,29.60000,28.65000,28.70000,441500
04/30/2007,0000,28.70000,29.40000,28.00000,28.70000,357800
05/02/2007,0000,28.70000,29.20000,27.30000,27.30000,377400
05/03/2007,0000,27.30000,28.00000,25.40000,26.60000,638900
05/04/2007,0000,26.60000,27.30000,26.60000,26.85000,258100
05/07/2007,0000,26.85000,27.50000,26.85000,27.10000,154800
05/08/2007,0000,27.40000,28.60000,27.00000,28.30000,252000
05/09/2007,0000,29.50000,29.50000,27.45000,27.60000,303200
05/10/2007,0000,27.80000,28.50000,27.40000,27.60000,319200
05/11/2007,0000,27.60000,29.50000,27.50000,29.50000,1062600
05/14/2007,0000,30.90000,31.45000,29.75000,30.30000,1446400
05/15/2007,0000,30.30000,31.50000,29.50000,30.20000,788200
05/16/2007,0000,30.30000,31.00000,30.20000,30.50000,459200
05/17/2007,0000,30.60000,32.40000,30.60000,31.30000,942700
05/18/2007,0000,31.50000,32.50000,31.00000,31.80000,563600
05/21/2007,0000,32.50000,32.50000,30.75000,31.30000,737500
05/22/2007,0000,31.80000,31.90000,31.10000,31.30000,574500
05/23/2007,0000,31.70000,32.20000,30.90000,31.50000,441800
05/24/2007,0000,33.00000,33.70000,32.30000,33.70000,539000
05/25/2007,0000,35.85000,36.05000,31.50000,31.80000,3017500
05/28/2007,0000,31.00000,31.50000,29.60000,29.90000,1739900
05/29/2007,0000,29.50000,30.50000,29.00000,29.80000,1117200
05/30/2007,0000,29.85000,30.50000,29.35000,30.10000,703900
05/31/2007,0000,30.70000,31.50000,30.20000,31.00000,802200
06/01/2007,0000,31.00000,31.20000,30.00000,30.20000,806900
06/04/2007,0000,30.20000,31.90000,30.20000,31.90000,802700
06/05/2007,0000,31.70000,31.80000,31.00000,31.20000,477900
06/06/2007,0000,31.20000,31.70000,30.00000,30.15000,642600
06/07/2007,0000,30.00000,30.80000,29.50000,30.45000,521300
06/08/2007,0000,30.20000,30.40000,28.40000,29.40000,859800
06/11/2007,0000,30.50000,31.45000,30.50000,31.45000,924200
06/12/2007,0000,33.65000,33.65000,32.80000,33.65000,1707100
06/13/2007,0000,34.15000,36.00000,33.90000,36.00000,3552900
06/14/2007,0000,38.40000,38.50000,37.50000,38.20000,2252600
06/15/2007,0000,36.10000,38.00000,36.10000,37.20000,1082700
06/20/2007,0000,37.55000,38.45000,36.50000,36.60000,738600
06/21/2007,0000,36.00000,37.50000,35.00000,36.90000,961200
06/22/2007,0000,36.90000,39.45000,35.90000,39.45000,1618400
06/25/2007,0000,38.80000,39.20000,37.80000,37.90000,692700
06/26/2007,0000,37.10000,39.30000,37.10000,37.95000,673100
06/27/2007,0000,37.50000,38.60000,37.50000,38.00000,338800
06/28/2007,0000,38.65000,38.70000,36.80000,37.20000,579000
06/29/2007,0000,37.20000,37.95000,37.00000,37.30000,344400
07/02/2007,0000,37.00000,37.70000,36.50000,37.30000,260900
07/03/2007,0000,37.60000,38.50000,37.30000,37.30000,546000
07/04/2007,0000,37.30000,38.00000,36.50000,36.50000,547600
07/05/2007,0000,36.60000,38.50000,36.60000,37.85000,553000
07/06/2007,0000,38.50000,39.00000,37.50000,39.00000,1027000
07/09/2007,0000,39.60000,39.60000,38.00000,38.20000,639800
07/10/2007,0000,38.90000,39.45000,37.90000,38.00000,435100
07/11/2007,0000,39.25000,39.35000,38.00000,38.50000,715400
07/12/2007,0000,39.00000,41.15000,38.70000,41.15000,835500
07/13/2007,0000,43.40000,43.80000,39.20000,41.60000,1488200
07/16/2007,0000,41.80000,42.70000,38.70000,38.70000,770800
07/17/2007,0000,36.70000,38.70000,36.70000,38.00000,486300
07/18/2007,0000,38.50000,38.70000,37.10000,37.30000,519600
07/19/2007,0000,37.40000,37.90000,37.00000,37.55000,404300
07/20/2007,0000,37.90000,38.00000,36.50000,37.50000,522700
07/23/2007,0000,37.50000,38.10000,37.40000,38.00000,444300
07/24/2007,0000,38.00000,40.10000,37.50000,38.80000,1111800
07/25/2007,0000,38.80000,41.50000,38.80000,41.50000,1610200
07/26/2007,0000,43.00000,44.40000,38.80000,39.60000,1861700
07/27/2007,0000,36.85000,39.10000,36.85000,37.00000,897900
07/30/2007,0000,35.00000,36.90000,35.00000,35.50000,482700
07/31/2007,0000,36.90000,37.95000,36.00000,37.10000,589600
08/01/2007,0000,36.50000,38.20000,36.30000,36.50000,386400
08/02/2007,0000,37.10000,37.80000,33.95000,33.95000,574500
08/03/2007,0000,34.00000,34.60000,31.60000,31.60000,1125000
08/06/2007,0000,31.50000,31.50000,29.40000,29.40000,430300
08/07/2007,0000,29.40000,30.40000,27.35000,27.35000,727700
08/08/2007,0000,26.10000,29.25000,26.10000,29.25000,611800
08/09/2007,0000,29.40000,31.20000,29.40000,30.80000,486900
08/10/2007,0000,30.00000,30.70000,29.10000,30.50000,309100
08/14/2007,0000,30.50000,31.50000,30.00000,30.60000,145800
08/15/2007,0000,30.00000,30.95000,28.50000,29.00000,345500
08/16/2007,0000,28.00000,28.90000,27.00000,27.00000,273000
08/17/2007,0000,27.00000,27.20000,25.80000,26.05000,317200
08/20/2007,0000,27.00000,27.85000,26.80000,27.85000,104700
08/21/2007,0000,27.90000,28.80000,26.00000,26.90000,86200
08/22/2007,0000,26.20000,27.00000,26.10000,26.20000,73300
08/23/2007,0000,27.10000,28.00000,26.60000,28.00000,185300
08/24/2007,0000,28.00000,28.50000,27.30000,28.20000,109200
08/27/2007,0000,28.50000,29.45000,28.00000,28.30000,77000
08/28/2007,0000,28.80000,28.80000,28.05000,28.20000,65800
08/29/2007,0000,27.80000,27.80000,27.00000,27.05000,85100
08/30/2007,0000,27.80000,28.50000,27.20000,27.40000,121200
08/31/2007,0000,27.60000,28.00000,27.40000,27.60000,52000
09/03/2007,0000,27.05000,28.40000,27.05000,27.50000,135800
09/04/2007,0000,27.50000,28.00000,27.50000,27.80000,57400
09/05/2007,0000,28.00000,28.50000,27.80000,27.90000,87600
09/06/2007,0000,27.80000,28.10000,27.75000,28.00000,79200
09/07/2007,0000,28.30000,28.50000,28.00000,28.50000,110000
09/10/2007,0000,28.25000,29.00000,28.00000,29.00000,141600
09/11/2007,0000,30.20000,31.00000,29.50000,31.00000,154000
09/12/2007,0000,33.10000,33.10000,31.10000,31.30000,423000
09/13/2007,0000,30.80000,31.20000,30.00000,30.00000,180600
09/14/2007,0000,30.00000,30.50000,29.20000,29.80000,102400
09/17/2007,0000,29.80000,31.00000,29.80000,29.80000,70500
09/19/2007,0000,31.00000,31.00000,28.20000,28.20000,139100
09/20/2007,0000,28.50000,29.25000,28.00000,28.30000,83100
09/21/2007,0000,28.95000,28.95000,28.30000,28.80000,64100
09/26/2007,0000,29.30000,29.45000,28.60000,28.65000,60400
09/27/2007,0000,28.65000,29.30000,28.65000,29.00000,79500
09/28/2007,0000,29.20000,29.35000,28.50000,28.50000,101600
10/01/2007,0000,29.35000,29.35000,28.05000,28.05000,152300
10/02/2007,0000,28.45000,28.50000,27.85000,27.90000,91000
10/03/2007,0000,27.90000,28.90000,27.50000,28.10000,94900
10/04/2007,0000,28.10000,28.10000,27.00000,27.50000,233200
10/05/2007,0000,27.50000,27.95000,27.10000,27.30000,93800
10/08/2007,0000,27.60000,27.85000,27.00000,27.00000,72800
10/09/2007,0000,27.00000,27.30000,26.10000,26.40000,88200
10/11/2007,0000,26.40000,27.50000,26.40000,27.00000,66900
10/12/2007,0000,27.00000,27.00000,25.60000,25.60000,101000
10/15/2007,0000,25.60000,26.00000,25.25000,25.25000,64900
10/16/2007,0000,25.00000,25.85000,25.00000,25.50000,71100
10/17/2007,0000,25.30000,27.25000,25.10000,27.25000,288900
10/18/2007,0000,27.60000,27.60000,26.50000,26.80000,106600
10/19/2007,0000,26.50000,27.20000,25.40000,25.40000,72500
10/22/2007,0000,25.00000,25.10000,23.70000,24.00000,168200
10/23/2007,0000,24.30000,25.35000,24.00000,24.90000,259800
10/24/2007,0000,25.00000,25.30000,24.05000,24.35000,86500
10/25/2007,0000,24.50000,24.90000,23.70000,24.10000,94300
10/26/2007,0000,24.30000,24.35000,23.00000,23.55000,192300
10/29/2007,0000,24.00000,24.00000,22.00000,22.10000,246600
10/30/2007,0000,22.10000,22.60000,21.60000,21.60000,105800
10/31/2007,0000,22.50000,22.90000,22.00000,22.90000,211900
11/01/2007,0000,23.50000,23.50000,21.30000,21.30000,204900
11/02/2007,0000,20.80000,21.30000,20.00000,20.30000,216400
11/05/2007,0000,20.05000,20.15000,18.90000,18.90000,193700
11/06/2007,0000,18.50000,19.00000,17.60000,18.00000,676400
11/07/2007,0000,18.10000,18.90000,17.75000,17.95000,366800
11/08/2007,0000,17.50000,17.50000,16.70000,16.80000,261200
11/09/2007,0000,16.60000,17.20000,15.65000,15.70000,323400
11/12/2007,0000,15.45000,15.45000,14.65000,14.90000,174100
11/13/2007,0000,14.90000,15.70000,14.90000,15.50000,135200
11/14/2007,0000,16.45000,16.45000,15.80000,15.95000,136300
11/15/2007,0000,16.50000,16.50000,15.40000,16.10000,89300
11/16/2007,0000,16.00000,16.20000,15.60000,16.20000,70200
11/19/2007,0000,16.50000,17.30000,16.30000,17.30000,93500
11/20/2007,0000,17.90000,18.50000,17.00000,18.50000,383600
11/21/2007,0000,19.40000,19.40000,18.10000,18.10000,400100
11/22/2007,0000,17.00000,18.00000,17.00000,17.10000,203800
11/23/2007,0000,17.20000,17.55000,17.10000,17.15000,89800
11/26/2007,0000,17.30000,17.75000,16.30000,16.50000,106600
11/27/2007,0000,16.20000,16.50000,15.70000,16.15000,113100
11/28/2007,0000,16.30000,16.50000,15.65000,16.05000,65800
11/29/2007,0000,16.35000,16.35000,15.70000,16.20000,116200
11/30/2007,0000,16.30000,17.20000,16.20000,17.15000,714500
12/03/2007,0000,17.60000,17.60000,16.60000,17.05000,141100
12/04/2007,0000,17.20000,17.45000,16.90000,17.45000,72800
12/05/2007,0000,17.50000,18.60000,17.05000,17.75000,193200
12/06/2007,0000,18.10000,18.20000,17.25000,17.25000,156800
12/07/2007,0000,17.50000,17.75000,17.20000,17.30000,68300
12/10/2007,0000,17.30000,17.40000,16.80000,16.80000,115000
12/11/2007,0000,17.40000,17.40000,16.65000,16.80000,110300
12/12/2007,0000,16.80000,16.95000,16.60000,16.80000,51800
12/13/2007,0000,16.90000,16.90000,15.70000,15.75000,88200
12/14/2007,0000,15.00000,15.70000,14.70000,14.70000,163800
12/17/2007,0000,15.00000,15.20000,14.00000,14.00000,79500
12/18/2007,0000,13.50000,14.00000,13.05000,13.55000,60700
12/19/2007,0000,14.35000,14.35000,13.90000,14.30000,53200
12/20/2007,0000,14.60000,15.30000,14.40000,14.50000,495600
12/21/2007,0000,14.00000,14.55000,13.70000,13.75000,123200
12/24/2007,0000,14.00000,14.40000,14.00000,14.30000,44200
12/25/2007,0000,14.75000,14.75000,14.05000,14.25000,42800
12/26/2007,0000,14.50000,14.50000,13.85000,14.15000,33800
12/27/2007,0000,14.15000,14.80000,14.15000,14.65000,89000
12/28/2007,0000,14.60000,15.60000,14.30000,15.50000,107800
12/31/2007,0000,15.45000,16.55000,15.05000,16.55000,102200
01/02/2008,0000,16.55000,17.20000,16.05000,16.55000,170200
01/03/2008,0000,15.80000,16.35000,15.80000,15.95000,94300
01/04/2008,0000,15.95000,16.30000,15.60000,15.70000,73600
01/07/2008,0000,15.30000,15.30000,14.65000,15.00000,98500
01/08/2008,0000,15.00000,15.45000,14.60000,14.65000,35000
01/09/2008,0000,14.30000,15.40000,14.30000,14.75000,21500
01/10/2008,0000,15.40000,15.40000,14.80000,14.85000,43100
01/11/2008,0000,15.00000,15.35000,15.00000,15.00000,69100
01/14/2008,0000,15.40000,15.50000,14.60000,14.80000,55400
01/15/2008,0000,15.20000,15.30000,15.00000,15.10000,55400
01/16/2008,0000,14.90000,14.90000,14.15000,14.25000,49200
01/17/2008,0000,14.60000,15.20000,14.60000,15.20000,167700
01/18/2008,0000,14.90000,15.50000,14.70000,15.20000,81400
01/21/2008,0000,15.40000,15.50000,14.80000,15.05000,87000
01/22/2008,0000,14.00000,14.15000,14.00000,14.00000,59000
01/23/2008,0000,14.00000,14.50000,13.05000,13.05000,104700
01/24/2008,0000,13.80000,13.80000,12.15000,12.15000,88400
01/25/2008,0000,12.60000,13.00000,12.60000,12.90000,64400
01/28/2008,0000,12.90000,12.90000,12.15000,12.90000,56500
01/29/2008,0000,12.90000,13.00000,12.60000,12.90000,36400
01/30/2008,0000,12.90000,12.90000,12.50000,12.75000,39700
01/31/2008,0000,12.40000,12.50000,11.90000,11.90000,51800
02/01/2008,0000,12.35000,12.35000,12.00000,12.30000,57900
02/12/2008,0000,11.55000,11.95000,11.55000,11.70000,39400
02/13/2008,0000,12.50000,12.50000,12.35000,12.50000,163500
02/14/2008,0000,13.25000,13.35000,12.90000,13.35000,160400
02/15/2008,0000,13.40000,14.25000,13.40000,14.25000,268200
02/18/2008,0000,14.85000,15.15000,14.65000,15.15000,391100
02/19/2008,0000,15.30000,15.95000,14.60000,15.60000,373800
02/20/2008,0000,15.35000,15.90000,14.80000,15.30000,222600
02/21/2008,0000,15.55000,16.35000,15.40000,16.35000,439600
02/22/2008,0000,16.35000,17.45000,16.35000,17.45000,421900
02/25/2008,0000,18.65000,18.65000,18.10000,18.65000,476200
02/26/2008,0000,19.90000,19.90000,18.10000,18.80000,519600
02/27/2008,0000,19.00000,19.90000,19.00000,19.90000,327000
02/29/2008,0000,19.90000,21.25000,19.50000,21.25000,383800
03/03/2008,0000,20.50000,22.10000,20.00000,21.80000,363100
03/04/2008,0000,22.30000,23.30000,21.90000,23.30000,390600
03/05/2008,0000,23.90000,24.80000,23.90000,24.60000,409600
03/06/2008,0000,25.45000,25.45000,22.90000,22.90000,673600
03/07/2008,0000,21.40000,23.00000,21.40000,21.80000,654000
03/10/2008,0000,22.00000,23.30000,22.00000,23.30000,239900
03/11/2008,0000,24.00000,24.30000,23.05000,23.90000,465300
03/12/2008,0000,24.40000,25.40000,24.20000,24.25000,418600
03/13/2008,0000,24.30000,24.50000,23.80000,24.00000,260100
03/14/2008,0000,24.50000,25.00000,23.10000,24.00000,406800
03/17/2008,0000,23.50000,24.00000,22.80000,23.90000,250000
03/18/2008,0000,24.00000,24.40000,23.80000,24.30000,222300
03/19/2008,0000,24.70000,24.80000,23.35000,23.80000,323100
03/20/2008,0000,23.00000,23.50000,23.00000,23.20000,224500
03/21/2008,0000,23.10000,24.55000,23.10000,23.40000,271000
03/24/2008,0000,25.00000,25.00000,23.80000,23.80000,321100
03/25/2008,0000,23.80000,24.70000,23.70000,24.40000,445700
03/26/2008,0000,24.60000,24.70000,22.75000,22.75000,406200
03/27/2008,0000,22.75000,22.75000,21.50000,21.60000,335400
03/28/2008,0000,21.60000,23.05000,21.00000,22.50000,230100
03/31/2008,0000,23.30000,23.30000,22.30000,22.65000,94300
04/01/2008,0000,22.50000,23.30000,22.50000,22.50000,166300
04/02/2008,0000,23.00000,23.30000,22.50000,22.50000,197600
04/03/2008,0000,22.60000,23.00000,22.55000,22.60000,180300
04/07/2008,0000,22.70000,23.50000,22.70000,23.10000,195700
04/08/2008,0000,23.15000,23.15000,22.50000,22.65000,133000
04/09/2008,0000,24.20000,24.20000,22.85000,23.85000,326200
04/10/2008,0000,23.85000,24.00000,23.40000,23.45000,378500
04/11/2008,0000,24.75000,24.75000,22.80000,22.80000,900200
04/14/2008,0000,22.60000,22.60000,21.50000,21.60000,460800
04/15/2008,0000,21.60000,22.10000,20.10000,20.20000,1377800
04/16/2008,0000,20.10000,20.20000,18.80000,19.50000,1221600
04/17/2008,0000,20.00000,20.20000,19.00000,19.25000,668600
04/18/2008,0000,19.00000,19.00000,17.95000,17.95000,830400
04/21/2008,0000,17.65000,19.00000,17.50000,19.00000,866800
04/22/2008,0000,18.70000,18.75000,18.25000,18.35000,742000
04/23/2008,0000,18.40000,19.40000,18.35000,18.45000,867700
04/24/2008,0000,19.00000,19.00000,18.00000,18.00000,780000
04/25/2008,0000,18.10000,18.40000,18.05000,18.10000,310200
04/28/2008,0000,18.50000,18.50000,18.20000,18.30000,325600
04/29/2008,0000,18.30000,19.20000,18.30000,18.65000,806100
04/30/2008,0000,18.65000,18.80000,17.35000,17.35000,826200
05/02/2008,0000,16.15000,16.15000,16.15000,16.15000,247500
05/05/2008,0000,15.05000,15.05000,15.05000,15.05000,77800
05/06/2008,0000,14.00000,14.00000,14.00000,14.00000,52600
05/07/2008,0000,13.05000,13.05000,13.05000,13.05000,130700
05/08/2008,0000,12.15000,13.95000,12.15000,13.95000,947200
05/09/2008,0000,13.80000,14.90000,13.80000,14.90000,1181000
05/12/2008,0000,15.50000,15.80000,15.00000,15.75000,670300
05/13/2008,0000,16.40000,16.85000,16.00000,16.80000,880600
05/14/2008,0000,16.85000,17.30000,15.65000,15.65000,1272600
05/15/2008,0000,15.65000,15.95000,14.80000,15.20000,536400
05/16/2008,0000,15.20000,15.80000,15.20000,15.40000,407600
05/19/2008,0000,15.60000,15.90000,15.00000,15.10000,322500
05/20/2008,0000,15.20000,15.35000,14.50000,14.55000,359200
05/21/2008,0000,14.55000,14.90000,14.55000,14.55000,237400
05/22/2008,0000,14.50000,14.50000,14.00000,14.05000,311300
05/23/2008,0000,14.70000,14.70000,13.80000,13.80000,274100
05/26/2008,0000,13.00000,13.40000,13.00000,13.00000,288100
05/27/2008,0000,13.00000,13.40000,13.00000,13.25000,170800
05/28/2008,0000,13.40000,14.15000,13.30000,13.80000,229800
05/29/2008,0000,13.95000,14.50000,13.50000,13.50000,166000
05/30/2008,0000,13.85000,13.90000,13.05000,13.15000,163800
06/02/2008,0000,13.20000,13.45000,13.15000,13.20000,77500
06/03/2008,0000,13.00000,13.40000,13.00000,13.00000,148100
06/04/2008,0000,13.05000,13.20000,12.30000,12.45000,317200
06/05/2008,0000,12.45000,13.30000,12.45000,13.30000,219200
06/06/2008,0000,13.90000,13.90000,13.40000,13.60000,215600
06/09/2008,0000,12.65000,12.90000,12.65000,12.70000,340700
06/10/2008,0000,13.00000,13.00000,12.60000,12.60000,155100
06/11/2008,0000,12.50000,12.75000,12.20000,12.40000,189200
06/12/2008,0000,12.20000,12.20000,11.55000,11.55000,148400
06/13/2008,0000,11.75000,11.90000,11.50000,11.55000,116200
06/16/2008,0000,11.70000,11.90000,11.00000,11.05000,156200
06/17/2008,0000,11.10000,11.20000,10.30000,10.30000,272700
06/18/2008,0000,9.70000,10.35000,9.68000,10.10000,209700
06/19/2008,0000,9.91000,10.05000,9.70000,9.91000,101900
06/20/2008,0000,10.10000,10.60000,9.73000,10.60000,337900
06/23/2008,0000,10.50000,11.30000,10.20000,11.15000,386900
06/24/2008,0000,11.40000,11.90000,11.15000,11.90000,254200
06/25/2008,0000,12.10000,12.70000,11.90000,12.30000,469200
06/26/2008,0000,12.30000,12.70000,11.90000,11.90000,203500
06/27/2008,0000,11.15000,12.00000,11.15000,11.45000,213600
06/30/2008,0000,12.25000,12.25000,11.65000,11.80000,418000
07/01/2008,0000,12.00000,12.20000,11.10000,11.10000,159800
07/02/2008,0000,11.10000,11.60000,10.60000,10.70000,152600
07/03/2008,0000,10.10000,10.60000,9.96000,10.45000,175500
07/04/2008,0000,10.20000,10.80000,10.20000,10.25000,155400
07/07/2008,0000,9.96000,10.50000,9.96000,10.20000,69100
07/08/2008,0000,10.25000,10.90000,10.25000,10.75000,309400
07/09/2008,0000,10.75000,11.00000,10.45000,10.45000,232400
07/10/2008,0000,10.40000,10.60000,10.20000,10.25000,95700
07/11/2008,0000,10.25000,10.60000,10.25000,10.40000,78600
07/14/2008,0000,10.40000,10.40000,10.00000,10.20000,170500
07/15/2008,0000,10.00000,10.15000,9.49000,9.49000,164600
07/16/2008,0000,9.49000,9.49000,8.83000,8.83000,162900
07/17/2008,0000,8.83000,9.34000,8.83000,8.87000,78900
07/18/2008,0000,8.95000,9.13000,8.25000,8.25000,184200
07/21/2008,0000,8.30000,8.47000,7.68000,8.45000,213000
07/22/2008,0000,8.45000,8.45000,7.86000,7.88000,77800
07/23/2008,0000,8.00000,8.22000,7.95000,8.15000,73000
07/24/2008,0000,8.16000,8.72000,8.10000,8.72000,152300
07/25/2008,0000,8.42000,9.29000,8.42000,9.26000,129300
07/29/2008,0000,9.10000,9.10000,8.80000,8.90000,56800
07/30/2008,0000,9.01000,9.09000,8.82000,8.82000,41700
07/31/2008,0000,8.90000,8.91000,8.25000,8.25000,58200
08/01/2008,0000,8.25000,8.25000,7.91000,8.20000,66600
08/04/2008,0000,8.08000,8.21000,8.05000,8.05000,48400
08/05/2008,0000,8.10000,8.17000,7.50000,7.50000,97100
08/06/2008,0000,7.80000,8.02000,7.80000,8.02000,84500
08/07/2008,0000,8.20000,8.50000,8.10000,8.30000,52000
08/08/2008,0000,8.30000,8.45000,8.10000,8.33000,63800
08/11/2008,0000,8.34000,8.51000,8.34000,8.40000,37200
08/12/2008,0000,8.40000,8.40000,8.00000,8.30000,54300
08/13/2008,0000,8.01000,8.29000,8.01000,8.20000,59000
08/14/2008,0000,8.20000,8.37000,8.10000,8.30000,61600
08/15/2008,0000,8.31000,8.36000,8.10000,8.10000,55400
08/18/2008,0000,8.03000,8.10000,7.62000,7.71000,59600
08/19/2008,0000,7.50000,8.10000,7.50000,7.90000,61000
08/20/2008,0000,7.91000,8.00000,7.90000,8.00000,48400
08/21/2008,0000,8.02000,8.20000,8.01000,8.14000,37500
08/22/2008,0000,8.15000,8.23000,8.00000,8.16000,63200
08/25/2008,0000,7.59000,7.78000,7.59000,7.59000,600800
08/26/2008,0000,7.30000,7.59000,7.07000,7.07000,117800
08/27/2008,0000,7.00000,7.45000,7.00000,7.00000,121200
08/28/2008,0000,7.01000,7.39000,7.01000,7.22000,75000
08/29/2008,0000,7.24000,7.36000,7.21000,7.22000,54600
09/01/2008,0000,7.01000,7.40000,7.01000,7.05000,53700
09/02/2008,0000,7.39000,7.39000,7.05000,7.23000,59000
09/03/2008,0000,7.10000,7.30000,6.96000,7.10000,98200
09/04/2008,0000,6.90000,7.20000,6.80000,7.05000,111700
09/05/2008,0000,7.00000,7.05000,6.70000,6.99000,43900
09/08/2008,0000,7.30000,7.40000,7.06000,7.28000,56000
09/09/2008,0000,7.28000,7.28000,6.81000,6.90000,40300
09/10/2008,0000,6.84000,7.10000,6.80000,7.00000,35500
09/11/2008,0000,7.00000,7.00000,6.70000,6.80000,45000
09/12/2008,0000,6.90000,6.90000,6.33000,6.90000,157600
09/15/2008,0000,6.50000,6.80000,6.44000,6.65000,50900
09/16/2008,0000,6.20000,6.24000,6.19000,6.19000,46700
09/17/2008,0000,6.19000,6.45000,5.76000,6.25000,75800
09/18/2008,0000,5.82000,5.84000,5.82000,5.84000,99100
09/19/2008,0000,6.10000,6.10000,5.85000,6.00000,76700
09/22/2008,0000,5.98000,6.20000,5.85000,5.87000,50600
09/23/2008,0000,5.87000,5.99000,5.52000,5.75000,71900
09/24/2008,0000,5.80000,5.80000,5.40000,5.40000,113100
09/25/2008,0000,5.40000,5.77000,5.20000,5.77000,110800
09/26/2008,0000,6.17000,6.17000,6.06000,6.17000,201000
09/30/2008,0000,6.00000,6.00000,5.74000,5.74000,171000
10/01/2008,0000,5.80000,5.85000,5.37000,5.37000,105500
10/02/2008,0000,5.39000,5.45000,5.03000,5.10000,66900
10/03/2008,0000,5.00000,5.20000,4.90000,5.15000,47300
10/06/2008,0000,5.15000,5.20000,4.91000,4.91000,29400
10/07/2008,0000,4.80000,4.91000,4.60000,4.84000,27700
10/08/2008,0000,4.61000,4.64000,4.51000,4.51000,42200
10/09/2008,0000,4.20000,4.59000,4.20000,4.20000,58500
10/13/2008,0000,4.06000,4.06000,4.06000,4.06000,3000
10/14/2008,0000,3.92000,4.10000,3.92000,3.92000,151700
10/15/2008,0000,3.79000,3.90000,3.79000,3.79000,22900
10/16/2008,0000,3.66000,3.66000,3.66000,3.66000,3000
10/17/2008,0000,3.54000,3.54000,3.54000,3.54000,3900
10/20/2008,0000,3.42000,3.42000,3.42000,3.42000,8100
10/21/2008,0000,3.31000,3.31000,3.31000,3.31000,5600
10/22/2008,0000,3.20000,3.20000,3.20000,3.20000,2500
10/23/2008,0000,3.09000,3.09000,3.09000,3.09000,2200
10/24/2008,0000,2.99000,2.99000,2.99000,2.99000,500
10/27/2008,0000,2.79000,2.79000,2.79000,2.79000,18400
10/28/2008,0000,2.60000,2.60000,2.60000,2.60000,5800
10/29/2008,0000,2.42000,2.60000,2.42000,2.42000,259800
10/30/2008,0000,2.26000,2.57000,2.26000,2.55000,114800
10/31/2008,0000,2.55000,2.72000,2.45000,2.72000,117300
11/03/2008,0000,2.53000,2.70000,2.53000,2.53000,297000
11/04/2008,0000,2.36000,2.36000,2.36000,2.36000,34400
11/05/2008,0000,2.20000,2.20000,2.20000,2.20000,337400
11/06/2008,0000,2.05000,2.35000,2.05000,2.10000,103800
11/07/2008,0000,1.96000,1.96000,1.96000,1.96000,42200
11/10/2008,0000,1.84000,1.96000,1.83000,1.96000,134600
11/11/2008,0000,1.83000,1.88000,1.83000,1.83000,21200
11/12/2008,0000,1.71000,1.86000,1.71000,1.83000,30200
11/13/2008,0000,1.71000,1.95000,1.71000,1.73000,11400
11/14/2008,0000,1.67000,1.67000,1.61000,1.64000,7500
11/17/2008,0000,1.53000,1.53000,1.53000,1.53000,500
11/18/2008,0000,1.43000,1.48000,1.43000,1.44000,36100
11/19/2008,0000,1.34000,1.45000,1.34000,1.45000,31600
11/20/2008,0000,1.36000,1.44000,1.35000,1.43000,39400
11/21/2008,0000,1.35000,1.53000,1.35000,1.46000,48700
11/24/2008,0000,1.49000,1.56000,1.49000,1.56000,10300
11/25/2008,0000,1.51000,1.51000,1.51000,1.51000,2500
11/26/2008,0000,1.41000,1.41000,1.41000,1.41000,1100
11/27/2008,0000,1.37000,1.50000,1.37000,1.46000,4200
11/28/2008,0000,1.36000,1.48000,1.36000,1.48000,4200
12/01/2008,0000,1.58000,1.58000,1.58000,1.58000,500
12/03/2008,0000,1.56000,1.56000,1.55000,1.56000,2500
12/04/2008,0000,1.56000,1.59000,1.55000,1.59000,8400
12/08/2008,0000,1.48000,1.70000,1.48000,1.70000,10600
12/09/2008,0000,1.70000,1.70000,1.70000,1.70000,2200
12/10/2008,0000,1.59000,1.81000,1.59000,1.81000,12000
12/11/2008,0000,1.71000,1.75000,1.71000,1.75000,1400
12/12/2008,0000,1.65000,1.75000,1.63000,1.75000,5600
12/16/2008,0000,1.64000,1.87000,1.64000,1.87000,9200
12/17/2008,0000,1.74000,1.74000,1.74000,1.74000,4700
12/18/2008,0000,1.71000,1.71000,1.71000,1.71000,500
12/22/2008,0000,1.72000,1.72000,1.65000,1.65000,6700
12/23/2008,0000,1.54000,1.65000,1.54000,1.65000,1600
12/24/2008,0000,1.54000,1.65000,1.54000,1.65000,500
12/25/2008,0000,1.65000,1.76000,1.65000,1.76000,3900
12/26/2008,0000,1.67000,1.88000,1.67000,1.88000,10000
12/29/2008,0000,1.88000,2.01000,1.88000,2.01000,24000
12/30/2008,0000,2.15000,2.15000,2.15000,2.15000,10000
12/31/2008,0000,2.30000,2.30000,2.30000,2.30000,8100
01/05/2009,0000,2.46000,2.46000,2.46000,2.46000,4700
01/06/2009,0000,2.63000,2.63000,2.63000,2.63000,8900
01/07/2009,0000,2.81000,2.81000,2.81000,2.81000,11400
01/08/2009,0000,3.00000,3.00000,2.62000,2.94000,39400
01/09/2009,0000,2.94000,3.08000,2.74000,3.06000,19300
01/12/2009,0000,3.00000,3.05000,2.79000,3.00000,8400
01/13/2009,0000,3.00000,3.03000,2.79000,3.03000,16500
01/14/2009,0000,3.00000,3.00000,3.00000,3.00000,1400
01/15/2009,0000,2.79000,2.79000,2.79000,2.79000,7500
01/16/2009,0000,2.79000,2.79000,2.79000,2.79000,5000
01/19/2009,0000,2.52000,2.85000,2.52000,2.52000,3000
01/21/2009,0000,2.35000,2.35000,2.35000,2.35000,5600
02/03/2009,0000,2.36000,2.36000,2.20000,2.30000,110300
02/04/2009,0000,2.30000,2.30000,2.25000,2.25000,3600
02/05/2009,0000,2.10000,2.40000,2.10000,2.25000,15600
02/06/2009,0000,2.25000,2.40000,2.25000,2.40000,11700
02/09/2009,0000,2.56000,2.56000,2.56000,2.56000,200
02/10/2009,0000,2.70000,2.70000,2.70000,2.70000,200
02/11/2009,0000,2.80000,2.80000,2.80000,2.80000,500
02/12/2009,0000,2.61000,2.88000,2.61000,2.85000,107800
02/13/2009,0000,2.68000,2.68000,2.66000,2.66000,1100
02/16/2009,0000,2.48000,2.84000,2.48000,2.53000,1600
02/17/2009,0000,2.36000,2.65000,2.36000,2.36000,19000
02/18/2009,0000,2.34000,2.34000,2.20000,2.20000,6400
02/19/2009,0000,2.10000,2.10000,2.05000,2.10000,16200
02/20/2009,0000,1.98000,2.10000,1.98000,2.00000,5600
02/23/2009,0000,2.12000,2.12000,2.10000,2.12000,15400
02/24/2009,0000,2.00000,2.26000,2.00000,2.26000,4700
02/25/2009,0000,2.26000,2.26000,2.26000,2.26000,1100
02/26/2009,0000,2.11000,2.11000,2.11000,2.11000,6100
02/27/2009,0000,1.97000,1.97000,1.97000,1.97000,4200
03/02/2009,0000,1.97000,2.02000,1.97000,2.02000,6700
03/03/2009,0000,2.00000,2.00000,2.00000,2.00000,9200
03/04/2009,0000,1.87000,1.94000,1.87000,1.94000,16800
03/05/2009,0000,1.87000,2.07000,1.87000,2.07000,6400
03/06/2009,0000,1.99000,1.99000,1.99000,1.99000,2800
03/09/2009,0000,1.93000,1.93000,1.93000,1.93000,12600
03/10/2009,0000,1.85000,2.06000,1.85000,2.06000,3000
03/11/2009,0000,2.20000,2.20000,2.20000,2.20000,7000
03/12/2009,0000,2.35000,2.35000,2.20000,2.20000,15400
03/13/2009,0000,2.32000,2.35000,2.20000,2.35000,21800
03/16/2009,0000,2.50000,2.50000,2.36000,2.36000,2200
03/17/2009,0000,2.37000,2.40000,2.36000,2.40000,17300
03/18/2009,0000,2.51000,2.53000,2.40000,2.53000,7000
03/19/2009,0000,2.36000,2.70000,2.36000,2.68000,14800
03/20/2009,0000,2.50000,2.50000,2.50000,2.50000,7200
03/23/2009,0000,2.35000,2.67000,2.35000,2.66000,12800
03/24/2009,0000,2.48000,2.84000,2.48000,2.70000,6100
03/25/2009,0000,2.52000,2.84000,2.52000,2.84000,47800
03/26/2009,0000,2.84000,2.84000,2.65000,2.65000,49500
03/27/2009,0000,2.47000,2.66000,2.47000,2.65000,36100
03/30/2009,0000,2.47000,2.65000,2.47000,2.47000,9200
03/31/2009,0000,2.33000,2.50000,2.30000,2.36000,19000
04/01/2009,0000,2.21000,2.45000,2.21000,2.45000,11400
04/02/2009,0000,2.44000,2.50000,2.39000,2.45000,27700
04/03/2009,0000,2.45000,2.47000,2.44000,2.47000,8600
04/06/2009,0000,2.47000,2.50000,2.47000,2.50000,12800
04/07/2009,0000,2.50000,2.63000,2.50000,2.50000,18200
04/08/2009,0000,2.50000,2.56000,2.45000,2.55000,32700
04/09/2009,0000,2.55000,2.59000,2.55000,2.59000,19000
04/10/2009,0000,2.60000,2.77000,2.60000,2.77000,18400
04/13/2009,0000,2.96000,2.96000,2.96000,2.96000,9500
04/14/2009,0000,3.16000,3.16000,3.00000,3.16000,80900
04/15/2009,0000,3.38000,3.38000,3.38000,3.38000,33800
04/16/2009,0000,3.61000,3.61000,3.61000,3.61000,47800
04/17/2009,0000,3.86000,3.86000,3.36000,3.36000,95200
04/20/2009,0000,3.33000,3.36000,3.13000,3.13000,19000
04/21/2009,0000,3.10000,3.10000,2.93000,3.05000,23200
04/22/2009,0000,3.07000,3.26000,3.07000,3.26000,12000
04/23/2009,0000,3.48000,3.48000,3.47000,3.48000,11200
04/24/2009,0000,3.47000,3.47000,3.24000,3.24000,14000
04/27/2009,0000,3.02000,3.45000,3.02000,3.31000,31000
04/28/2009,0000,3.08000,3.09000,3.08000,3.08000,24300
04/29/2009,0000,2.87000,2.96000,2.87000,2.88000,30800
04/30/2009,0000,2.72000,3.08000,2.72000,3.07000,15100
05/04/2009,0000,3.01000,3.01000,2.98000,2.98000,10600
05/05/2009,0000,2.78000,2.81000,2.78000,2.79000,42000
05/06/2009,0000,2.65000,2.84000,2.65000,2.84000,11400
05/07/2009,0000,2.70000,2.84000,2.70000,2.84000,32200
05/08/2009,0000,2.66000,2.98000,2.66000,2.98000,42800
05/11/2009,0000,2.98000,3.04000,2.98000,2.98000,11400
05/12/2009,0000,3.08000,3.08000,2.92000,2.92000,9500
05/13/2009,0000,2.92000,2.92000,2.92000,2.92000,1600
05/14/2009,0000,2.92000,2.92000,2.92000,2.92000,8100
05/15/2009,0000,2.80000,2.92000,2.75000,2.92000,27400
05/18/2009,0000,2.92000,2.93000,2.92000,2.93000,29400
05/19/2009,0000,2.80000,3.13000,2.80000,3.13000,27400
05/20/2009,0000,3.13000,3.18000,3.13000,3.18000,13100
05/21/2009,0000,3.15000,3.15000,3.10000,3.15000,19600
05/22/2009,0000,3.15000,3.15000,3.15000,3.15000,3900
05/25/2009,0000,3.36000,3.37000,3.36000,3.37000,17600
05/26/2009,0000,3.59000,3.59000,3.37000,3.37000,27700
05/27/2009,0000,3.14000,3.36000,3.14000,3.36000,23500
06/01/2009,0000,3.13000,3.36000,3.13000,3.30000,35200
06/02/2009,0000,3.30000,3.30000,3.07000,3.07000,43400
06/03/2009,0000,2.86000,3.10000,2.86000,3.10000,12300
06/04/2009,0000,3.00000,3.00000,2.97000,2.97000,7500
06/05/2009,0000,2.77000,3.00000,2.77000,2.80000,8400
06/08/2009,0000,2.70000,2.72000,2.70000,2.72000,6100
06/09/2009,0000,2.65000,2.65000,2.62000,2.62000,6400
06/10/2009,0000,2.62000,2.62000,2.50000,2.50000,14500
06/11/2009,0000,2.50000,2.55000,2.50000,2.55000,6700
06/12/2009,0000,2.59000,2.72000,2.59000,2.72000,8400
06/15/2009,0000,2.68000,2.72000,2.68000,2.72000,6100
06/16/2009,0000,2.54000,2.87000,2.54000,2.72000,9200
06/17/2009,0000,2.72000,2.72000,2.72000,2.72000,7000
06/18/2009,0000,2.68000,2.80000,2.68000,2.80000,6100
06/19/2009,0000,2.61000,2.61000,2.61000,2.61000,7000
06/22/2009,0000,2.43000,2.61000,2.43000,2.61000,5300
06/23/2009,0000,2.61000,2.61000,2.61000,2.61000,2800
06/24/2009,0000,2.68000,2.79000,2.68000,2.79000,19800
06/29/2009,0000,2.60000,2.60000,2.60000,2.60000,3000
06/30/2009,0000,2.42000,2.42000,2.42000,2.42000,500
07/01/2009,0000,2.51000,2.58000,2.51000,2.58000,1900
07/02/2009,0000,2.55000,2.58000,2.55000,2.58000,7500
07/03/2009,0000,2.65000,2.75000,2.65000,2.75000,9200
07/06/2009,0000,2.90000,2.93000,2.90000,2.93000,7500
07/07/2009,0000,3.00000,3.00000,2.93000,2.93000,9800
07/08/2009,0000,2.73000,2.73000,2.73000,2.73000,200
07/09/2009,0000,2.92000,2.92000,2.73000,2.73000,5800
07/10/2009,0000,2.73000,2.75000,2.73000,2.75000,3000
07/13/2009,0000,2.70000,2.70000,2.70000,2.70000,3000
07/14/2009,0000,2.70000,2.88000,2.70000,2.88000,16200
07/15/2009,0000,3.07000,3.07000,3.00000,3.00000,10900
07/16/2009,0000,3.00000,3.00000,3.00000,3.00000,12300
07/17/2009,0000,2.95000,3.00000,2.95000,3.00000,14800
07/20/2009,0000,3.05000,3.05000,3.00000,3.00000,11200
07/21/2009,0000,3.00000,3.00000,3.00000,3.00000,15400
07/22/2009,0000,3.00000,3.00000,2.81000,2.99000,11200
07/23/2009,0000,2.79000,2.79000,2.79000,2.79000,200
07/24/2009,0000,2.60000,2.79000,2.60000,2.79000,4200
07/27/2009,0000,2.60000,2.60000,2.60000,2.60000,1400
07/28/2009,0000,2.60000,2.60000,2.60000,2.60000,1100
07/29/2009,0000,2.60000,2.60000,2.60000,2.60000,500
07/31/2009,0000,2.60000,2.60000,2.60000,2.60000,8100
08/03/2009,0000,2.42000,2.42000,2.42000,2.42000,6700
08/04/2009,0000,2.50000,2.50000,2.31000,2.31000,12800
08/05/2009,0000,2.25000,2.25000,2.23000,2.24000,8600
08/06/2009,0000,2.39000,2.39000,2.39000,2.39000,1600
08/10/2009,0000,2.50000,2.53000,2.50000,2.53000,3600
08/12/2009,0000,2.36000,2.36000,2.36000,2.36000,7200
08/13/2009,0000,2.20000,2.52000,2.20000,2.52000,13700
08/14/2009,0000,2.52000,2.68000,2.52000,2.68000,10000
08/17/2009,0000,2.68000,2.70000,2.68000,2.70000,2800
08/18/2009,0000,2.67000,2.88000,2.67000,2.88000,19000
08/19/2009,0000,2.68000,2.68000,2.68000,2.68000,3900
08/21/2009,0000,2.50000,2.50000,2.50000,2.50000,5800
08/24/2009,0000,2.34000,2.34000,2.34000,2.34000,2200
08/25/2009,0000,2.20000,2.50000,2.20000,2.50000,5300
08/26/2009,0000,2.67000,2.67000,2.67000,2.67000,2800
08/27/2009,0000,2.85000,2.85000,2.85000,2.85000,28000
08/31/2009,0000,2.66000,2.66000,2.66000,2.66000,1600
09/01/2009,0000,2.60000,2.60000,2.60000,2.60000,800
09/02/2009,0000,2.70000,2.70000,2.68000,2.70000,8100
09/03/2009,0000,2.88000,2.88000,2.88000,2.88000,21000
09/04/2009,0000,3.07000,3.08000,2.72000,3.08000,9800
09/07/2009,0000,3.28000,3.29000,3.00000,3.00000,13100
09/08/2009,0000,3.10000,3.21000,3.10000,3.21000,26000
09/09/2009,0000,3.42000,3.43000,3.42000,3.43000,44800
09/10/2009,0000,3.19000,3.67000,3.19000,3.67000,50900
09/11/2009,0000,3.91000,3.92000,3.91000,3.92000,37500
09/14/2009,0000,3.90000,3.90000,3.70000,3.85000,13400
09/15/2009,0000,3.84000,3.86000,3.80000,3.86000,26300
09/16/2009,0000,3.92000,3.92000,3.86000,3.86000,11200
09/17/2009,0000,3.99000,3.99000,3.80000,3.80000,12800
09/18/2009,0000,3.85000,3.85000,3.80000,3.80000,16500
09/21/2009,0000,3.88000,3.88000,3.54000,3.54000,2200
09/22/2009,0000,3.54000,3.54000,3.30000,3.30000,22900
09/23/2009,0000,3.16000,3.50000,3.08000,3.08000,9500
09/24/2009,0000,2.88000,2.88000,2.88000,2.88000,3000
09/25/2009,0000,3.07000,3.07000,2.89000,3.00000,15400
09/28/2009,0000,2.79000,2.81000,2.79000,2.80000,1900
09/29/2009,0000,2.90000,2.90000,2.90000,2.90000,1600
09/30/2009,0000,3.09000,3.09000,3.00000,3.00000,4200
10/01/2009,0000,3.00000,3.00000,2.79000,2.79000,4400
10/02/2009,0000,2.71000,2.79000,2.71000,2.71000,28200
10/05/2009,0000,2.55000,2.55000,2.54000,2.54000,10600
10/06/2009,0000,2.55000,2.70000,2.55000,2.70000,19000
10/07/2009,0000,2.71000,2.85000,2.70000,2.75000,11200
10/08/2009,0000,2.80000,2.89000,2.80000,2.89000,7000
10/09/2009,0000,2.79000,3.09000,2.74000,3.00000,12800
10/12/2009,0000,3.21000,3.21000,3.21000,3.21000,52000
10/13/2009,0000,3.43000,3.43000,3.43000,3.43000,28000
10/14/2009,0000,3.67000,3.67000,3.67000,3.67000,83100
10/15/2009,0000,3.92000,3.92000,3.92000,3.92000,107200
10/16/2009,0000,4.19000,4.19000,4.19000,4.19000,78600
10/19/2009,0000,4.48000,4.48000,4.48000,4.48000,24900
10/20/2009,0000,4.79000,4.79000,4.79000,4.79000,15100
10/21/2009,0000,5.12000,5.12000,5.10000,5.10000,286100
10/22/2009,0000,5.10000,5.38000,4.82000,4.82000,213600
10/23/2009,0000,4.49000,4.81000,4.49000,4.49000,58800
10/26/2009,0000,4.49000,4.80000,4.49000,4.80000,81400
10/27/2009,0000,5.13000,5.13000,4.85000,5.05000,113900
10/28/2009,0000,5.15000,5.15000,4.82000,5.00000,73000
10/29/2009,0000,4.65000,4.71000,4.65000,4.65000,89300
10/30/2009,0000,4.65000,4.65000,4.33000,4.33000,87300
11/02/2009,0000,4.63000,4.63000,4.03000,4.03000,106900
11/03/2009,0000,3.83000,4.05000,3.83000,4.05000,422000
11/19/2009,0000,15.45000,15.45000,15.45000,15.45000,57000
11/20/2009,0000,16.50000,16.50000,16.50000,16.50000,16000
11/23/2009,0000,17.65000,17.65000,17.65000,17.65000,18000
11/24/2009,0000,18.85000,18.85000,18.85000,18.85000,15000
11/25/2009,0000,20.15000,20.15000,20.15000,20.15000,38000
11/26/2009,0000,21.55000,21.55000,21.55000,21.55000,119000
11/27/2009,0000,23.05000,23.05000,23.05000,23.05000,1570000
11/30/2009,0000,24.60000,24.65000,22.00000,22.35000,1368000
12/01/2009,0000,21.00000,22.00000,20.80000,20.85000,762000
12/02/2009,0000,21.05000,22.30000,21.05000,22.30000,275000
12/03/2009,0000,23.50000,23.50000,22.60000,22.90000,601000
12/04/2009,0000,24.50000,24.50000,24.50000,24.50000,529000
12/07/2009,0000,26.20000,26.20000,26.20000,26.20000,304000
12/08/2009,0000,28.00000,28.00000,24.70000,25.00000,2120000
12/09/2009,0000,24.70000,26.00000,24.50000,25.80000,1089000
12/11/2009,0000,25.80000,25.80000,24.60000,25.10000,408000
12/14/2009,0000,25.80000,25.80000,24.10000,24.40000,387000
12/15/2009,0000,24.25000,24.90000,23.85000,24.00000,342000
12/16/2009,0000,23.85000,24.25000,23.50000,24.00000,401000
12/17/2009,0000,24.10000,25.65000,24.10000,25.65000,1288000
12/18/2009,0000,25.50000,26.30000,25.00000,25.20000,456000
12/21/2009,0000,25.95000,25.95000,24.65000,24.65000,235000
12/22/2009,0000,25.30000,25.90000,24.90000,25.40000,308000
12/23/2009,0000,25.50000,27.15000,25.50000,27.15000,3106000
12/25/2009,0000,31.05000,31.05000,31.05000,31.05000,1125000
12/25/2009,0000,31.05000,31.05000,31.05000,31.05000,1125000
12/28/2009,0000,32.00000,32.70000,29.60000,30.75000,2352000
12/29/2009,1230,30.20000,30.60000,29.30000,30.20000,897216
