DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,25.40000,26.90000,25.10000,25.25000,1552600
04/03/2007,0000,25.00000,25.35000,24.55000,25.00000,654200
04/04/2007,0000,25.00000,25.50000,24.80000,25.50000,515500
04/09/2007,0000,25.60000,26.40000,25.60000,25.95000,479100
04/10/2007,0000,25.90000,25.95000,25.00000,25.30000,540300
04/11/2007,0000,25.50000,26.40000,25.50000,26.00000,859000
04/12/2007,0000,26.00000,26.55000,25.80000,25.80000,482800
04/13/2007,0000,26.00000,26.00000,24.60000,24.90000,553100
04/16/2007,0000,28.45000,28.45000,26.25000,26.25000,3236200
04/17/2007,0000,26.25000,26.25000,24.45000,25.80000,1499300
04/18/2007,0000,25.70000,25.70000,25.40000,25.40000,452500
04/19/2007,0000,25.40000,25.80000,25.20000,25.80000,249500
04/20/2007,0000,26.00000,26.40000,26.00000,26.20000,668200
04/23/2007,0000,26.20000,26.20000,25.80000,26.10000,442200
04/24/2007,0000,26.10000,26.35000,25.70000,26.05000,627600
04/25/2007,0000,26.05000,26.05000,25.70000,26.05000,1009200
04/26/2007,0000,26.10000,26.30000,25.85000,26.05000,1068600
04/27/2007,0000,26.60000,26.80000,26.00000,26.05000,954100
04/30/2007,0000,26.10000,26.30000,25.80000,26.00000,959600
05/02/2007,0000,26.40000,27.50000,26.40000,27.10000,1934300
05/03/2007,0000,27.10000,27.10000,25.25000,26.30000,1581700
05/04/2007,0000,26.40000,26.40000,25.40000,25.45000,737800
05/07/2007,0000,25.70000,25.70000,25.30000,25.30000,611800
05/08/2007,0000,25.30000,25.60000,25.30000,25.30000,368900
05/09/2007,0000,25.30000,25.45000,24.60000,25.00000,330100
05/10/2007,0000,25.00000,25.00000,24.40000,24.90000,436700
05/11/2007,0000,24.70000,25.50000,24.40000,25.10000,923200
05/14/2007,0000,25.40000,25.90000,25.30000,25.80000,960800
05/15/2007,0000,26.15000,27.40000,26.15000,26.50000,2692800
05/16/2007,0000,26.50000,26.80000,26.00000,26.50000,1433300
05/17/2007,0000,26.50000,26.50000,25.70000,25.80000,1409700
05/18/2007,0000,25.80000,26.00000,24.50000,24.60000,1235800
05/21/2007,0000,24.50000,24.90000,23.30000,23.30000,978300
05/22/2007,0000,23.50000,24.90000,23.40000,24.90000,1396900
05/23/2007,0000,24.80000,24.80000,24.00000,24.00000,486400
05/24/2007,0000,24.00000,24.70000,23.80000,24.00000,547000
05/25/2007,0000,23.80000,24.45000,23.55000,23.60000,807500
05/28/2007,0000,24.00000,24.00000,23.30000,23.50000,430100
05/29/2007,0000,23.60000,23.90000,23.00000,23.00000,504600
05/30/2007,0000,23.00000,23.05000,21.80000,22.30000,904400
05/31/2007,0000,22.30000,22.60000,21.15000,22.60000,1610800
06/01/2007,0000,22.80000,22.85000,22.15000,22.15000,562100
06/04/2007,0000,22.30000,23.25000,22.20000,23.20000,815400
06/05/2007,0000,23.25000,23.30000,22.60000,22.60000,623300
06/06/2007,0000,22.60000,23.15000,22.40000,22.40000,676000
06/07/2007,0000,22.20000,22.70000,22.20000,22.25000,434900
06/08/2007,0000,22.10000,22.25000,22.00000,22.00000,382800
06/11/2007,0000,22.00000,22.00000,21.20000,21.20000,657900
06/12/2007,0000,21.20000,21.50000,20.50000,21.25000,723900
06/13/2007,0000,21.60000,21.70000,20.90000,21.00000,452500
06/14/2007,0000,21.00000,21.50000,20.85000,20.85000,365900
06/15/2007,0000,20.60000,21.00000,20.05000,21.00000,486400
06/20/2007,0000,21.20000,21.45000,21.00000,21.05000,448900
06/21/2007,0000,21.10000,21.50000,21.05000,21.50000,501600
06/22/2007,0000,21.60000,23.00000,21.60000,23.00000,1401800
06/25/2007,0000,23.60000,24.30000,23.00000,23.50000,755400
06/26/2007,0000,24.00000,24.35000,23.65000,23.80000,1038900
06/27/2007,0000,24.00000,24.20000,23.45000,23.80000,405200
06/28/2007,0000,24.25000,24.40000,23.60000,24.00000,364000
06/29/2007,0000,24.50000,24.50000,23.10000,23.10000,396800
07/02/2007,0000,23.40000,23.80000,23.20000,23.50000,212000
07/03/2007,0000,24.00000,24.00000,23.15000,23.15000,250800
07/04/2007,0000,23.40000,23.40000,22.20000,22.20000,371900
07/05/2007,0000,22.20000,23.40000,22.00000,23.10000,297400
07/06/2007,0000,22.65000,23.20000,22.10000,22.10000,535500
07/09/2007,0000,22.20000,22.60000,21.80000,22.00000,501000
07/10/2007,0000,22.00000,22.20000,21.70000,21.80000,284700
07/11/2007,0000,21.60000,23.30000,21.50000,23.30000,790500
07/12/2007,0000,23.50000,24.10000,23.05000,23.05000,1117100
07/13/2007,0000,23.30000,23.80000,22.60000,22.75000,616100
07/16/2007,0000,23.60000,23.60000,22.75000,22.75000,424000
07/17/2007,0000,23.00000,23.40000,22.85000,22.95000,401000
07/18/2007,0000,23.65000,23.65000,23.10000,23.20000,708700
07/19/2007,0000,23.60000,24.80000,23.30000,24.80000,2205100
07/20/2007,0000,25.70000,26.50000,25.30000,26.50000,3012000
07/23/2007,0000,28.35000,28.35000,28.00000,28.35000,1180100
07/24/2007,0000,30.30000,30.30000,30.00000,30.30000,1822800
07/25/2007,0000,30.90000,32.30000,29.20000,32.00000,3925600
07/26/2007,0000,33.50000,33.50000,30.10000,31.00000,1924000
07/27/2007,0000,29.00000,30.50000,28.85000,29.00000,1183700
07/30/2007,0000,28.15000,29.00000,28.15000,28.25000,573000
07/31/2007,0000,29.90000,30.20000,28.70000,30.20000,739000
08/01/2007,0000,30.80000,32.25000,30.00000,31.10000,1375700
08/02/2007,0000,31.60000,33.00000,30.20000,31.20000,1372100
08/03/2007,0000,32.00000,32.30000,30.30000,30.30000,817800
08/06/2007,0000,29.00000,29.90000,29.00000,29.20000,382200
08/07/2007,0000,29.60000,30.40000,28.80000,29.20000,467600
08/08/2007,0000,29.40000,30.10000,29.20000,29.50000,397400
08/09/2007,0000,29.70000,30.20000,29.00000,29.10000,422200
08/10/2007,0000,28.50000,29.20000,28.05000,29.15000,633000
08/14/2007,0000,29.20000,29.20000,28.20000,28.20000,209000
08/15/2007,0000,27.65000,28.65000,26.30000,27.10000,400400
08/16/2007,0000,27.10000,27.10000,25.25000,25.30000,463400
08/17/2007,0000,23.55000,25.30000,23.55000,23.55000,463400
08/20/2007,0000,25.00000,25.15000,25.00000,25.15000,339200
08/21/2007,0000,25.50000,26.60000,25.40000,26.20000,682100
08/22/2007,0000,26.20000,26.30000,24.50000,25.60000,343400
08/23/2007,0000,25.80000,26.00000,25.10000,25.65000,255600
08/24/2007,0000,25.80000,25.80000,25.20000,25.60000,149000
08/27/2007,0000,26.10000,26.30000,25.30000,25.50000,155000
08/28/2007,0000,25.70000,26.00000,24.80000,24.90000,210200
08/29/2007,0000,24.80000,24.80000,23.20000,23.80000,233800
08/30/2007,0000,24.00000,25.45000,24.00000,25.45000,527600
08/31/2007,0000,25.40000,26.00000,25.10000,26.00000,451900
09/03/2007,0000,26.20000,26.30000,25.80000,26.10000,282900
09/04/2007,0000,26.20000,26.70000,26.20000,26.20000,184100
09/05/2007,0000,26.20000,26.30000,25.60000,26.25000,144100
09/06/2007,0000,26.20000,26.20000,25.25000,25.45000,149600
09/07/2007,0000,25.60000,25.85000,25.25000,25.80000,119300
09/10/2007,0000,25.50000,25.90000,25.00000,25.90000,145300
09/11/2007,0000,25.90000,25.90000,25.00000,25.65000,135700
09/12/2007,0000,25.70000,25.70000,25.10000,25.50000,108400
09/13/2007,0000,25.50000,25.50000,23.85000,24.70000,319200
09/14/2007,0000,24.80000,25.10000,24.20000,24.70000,146600
09/17/2007,0000,24.70000,24.70000,23.60000,24.60000,290700
09/19/2007,0000,25.00000,25.00000,23.50000,24.50000,468200
09/20/2007,0000,24.50000,25.10000,23.50000,24.45000,613000
09/21/2007,0000,24.30000,24.45000,23.80000,24.40000,115100
09/26/2007,0000,24.40000,24.80000,23.95000,24.30000,270700
09/27/2007,0000,24.30000,24.60000,24.20000,24.45000,141700
09/28/2007,0000,24.20000,24.45000,24.05000,24.20000,121700
10/01/2007,0000,24.00000,24.30000,23.60000,24.05000,267700
10/02/2007,0000,24.30000,24.30000,23.65000,24.00000,248300
10/03/2007,0000,24.00000,24.20000,23.90000,24.00000,73900
10/04/2007,0000,24.15000,24.15000,23.95000,24.00000,132000
10/05/2007,0000,24.30000,24.30000,23.80000,24.10000,147800
10/08/2007,0000,24.30000,25.75000,24.30000,25.75000,689400
10/09/2007,0000,25.75000,25.95000,25.00000,25.00000,355600
10/11/2007,0000,25.20000,25.40000,24.90000,25.30000,509400
10/12/2007,0000,25.30000,26.50000,25.30000,25.50000,484000
10/15/2007,0000,25.90000,25.90000,25.30000,25.50000,144100
10/16/2007,0000,25.50000,25.70000,25.20000,25.50000,166500
10/17/2007,0000,25.50000,25.50000,25.20000,25.50000,275600
10/18/2007,0000,25.50000,26.50000,25.30000,25.90000,390100
10/19/2007,0000,25.95000,26.05000,25.45000,25.85000,296200
10/22/2007,0000,25.50000,25.75000,25.20000,25.75000,340400
10/23/2007,0000,25.75000,25.75000,25.20000,25.55000,527000
10/24/2007,0000,25.60000,26.20000,25.45000,25.70000,204100
10/25/2007,0000,25.80000,26.00000,25.45000,25.70000,237400
10/26/2007,0000,25.60000,25.60000,25.35000,25.60000,142300
10/29/2007,0000,25.70000,25.80000,25.20000,25.60000,182900
10/30/2007,0000,25.80000,25.80000,25.35000,25.75000,261700
10/31/2007,0000,25.80000,27.55000,25.80000,27.55000,1395100
11/01/2007,0000,27.30000,27.30000,25.65000,27.00000,676600
11/02/2007,0000,26.80000,26.80000,26.40000,26.70000,305300
11/05/2007,0000,26.70000,27.70000,26.70000,27.00000,720300
11/06/2007,0000,27.00000,27.80000,27.00000,27.50000,365900
11/07/2007,0000,27.60000,28.00000,27.45000,27.50000,308300
11/08/2007,0000,27.20000,27.70000,26.05000,26.05000,534300
11/09/2007,0000,26.60000,27.35000,26.35000,26.35000,621500
11/12/2007,0000,26.00000,26.10000,25.00000,25.20000,256800
11/13/2007,0000,25.20000,25.40000,24.50000,25.40000,354300
11/14/2007,0000,25.50000,26.25000,25.45000,26.20000,507000
11/15/2007,0000,26.20000,26.20000,25.05000,25.10000,93900
11/16/2007,0000,23.35000,23.35000,23.35000,23.35000,93200
11/19/2007,0000,21.75000,22.60000,21.75000,22.60000,1066200
11/20/2007,0000,21.90000,22.70000,21.80000,22.70000,343400
11/21/2007,0000,22.50000,22.80000,22.30000,22.30000,128400
11/22/2007,0000,22.30000,22.75000,22.20000,22.70000,169000
11/23/2007,0000,22.50000,22.80000,22.00000,22.65000,271400
11/26/2007,0000,22.65000,23.20000,22.65000,23.20000,273200
11/27/2007,0000,23.00000,23.20000,22.90000,23.20000,139300
11/28/2007,0000,23.30000,24.50000,23.30000,24.10000,208300
11/29/2007,0000,24.10000,24.90000,24.10000,24.15000,270700
11/30/2007,0000,24.15000,24.50000,23.80000,24.50000,242900
12/03/2007,0000,24.50000,24.90000,24.20000,24.90000,73900
12/04/2007,0000,24.90000,25.75000,24.90000,25.40000,114400
12/05/2007,0000,25.50000,25.60000,25.20000,25.40000,59900
12/06/2007,0000,25.45000,25.80000,25.20000,25.20000,86600
12/07/2007,0000,25.00000,26.95000,25.00000,26.50000,766300
12/10/2007,0000,26.30000,26.85000,26.30000,26.45000,299200
12/11/2007,0000,26.50000,27.15000,26.50000,27.10000,826300
12/12/2007,0000,26.80000,26.80000,26.30000,26.60000,138700
12/13/2007,0000,26.50000,26.80000,26.00000,26.40000,311900
12/14/2007,0000,26.20000,26.50000,24.60000,26.00000,276800
12/17/2007,0000,25.80000,26.00000,25.00000,25.00000,158100
12/18/2007,0000,24.30000,24.90000,24.00000,24.30000,185900
12/19/2007,0000,24.50000,24.70000,24.35000,24.70000,156900
12/20/2007,0000,24.70000,24.80000,24.50000,24.70000,58100
12/21/2007,0000,24.70000,24.90000,24.60000,24.90000,130200
12/24/2007,0000,24.90000,25.00000,24.05000,24.65000,164700
12/25/2007,0000,24.65000,26.30000,24.65000,25.90000,529400
12/26/2007,0000,26.10000,26.30000,25.60000,25.80000,321600
12/27/2007,0000,25.90000,26.50000,25.90000,26.10000,685100
12/28/2007,0000,26.20000,26.80000,26.20000,26.75000,625800
12/31/2007,0000,27.00000,27.60000,27.00000,27.15000,912900
01/02/2008,0000,27.15000,27.55000,27.10000,27.45000,664500
01/03/2008,0000,27.30000,27.30000,26.20000,26.40000,232600
01/04/2008,0000,26.30000,26.60000,26.00000,26.20000,214400
01/07/2008,0000,25.50000,25.90000,24.50000,25.60000,114400
01/08/2008,0000,25.50000,25.80000,25.10000,25.60000,133200
01/09/2008,0000,25.40000,26.00000,25.10000,26.00000,225900
01/10/2008,0000,26.00000,26.50000,25.90000,25.90000,304100
01/11/2008,0000,26.00000,26.20000,25.35000,25.80000,126000
01/14/2008,0000,25.80000,26.00000,25.25000,25.60000,127200
01/15/2008,0000,25.60000,25.80000,24.80000,24.80000,130200
01/16/2008,0000,24.50000,24.90000,24.30000,24.80000,118700
01/17/2008,0000,24.80000,25.10000,24.30000,24.90000,152600
01/18/2008,0000,24.80000,24.85000,24.10000,24.80000,174400
01/21/2008,0000,24.80000,25.40000,24.40000,24.40000,351900
01/22/2008,0000,24.40000,24.40000,22.70000,24.00000,162300
01/23/2008,0000,23.60000,24.30000,22.35000,23.20000,159900
01/24/2008,0000,23.20000,24.00000,23.20000,23.35000,507600
01/25/2008,0000,23.30000,23.80000,23.20000,23.80000,51400
01/28/2008,0000,23.50000,23.70000,23.00000,23.50000,52700
01/29/2008,0000,23.40000,23.50000,23.00000,23.50000,44200
01/30/2008,0000,23.50000,23.60000,23.05000,23.50000,132000
01/31/2008,0000,23.50000,23.50000,22.50000,23.30000,59300
02/01/2008,0000,23.30000,23.55000,22.80000,23.55000,191400
02/12/2008,0000,22.85000,23.35000,22.80000,23.00000,6000
02/13/2008,0000,23.00000,23.00000,21.40000,21.40000,57500
02/14/2008,0000,19.95000,20.50000,19.95000,20.50000,304100
02/15/2008,0000,19.20000,19.20000,19.10000,19.10000,26600
02/18/2008,0000,17.80000,18.80000,17.80000,17.80000,989200
02/19/2008,0000,16.60000,16.60000,16.60000,16.60000,122900
02/20/2008,0000,15.45000,16.90000,15.45000,16.00000,1668400
02/21/2008,0000,16.45000,16.45000,16.00000,16.10000,266500
02/22/2008,0000,16.00000,17.20000,16.00000,17.20000,302900
02/25/2008,0000,18.30000,18.40000,18.00000,18.40000,683900
02/26/2008,0000,19.00000,19.50000,18.40000,18.80000,659700
02/27/2008,0000,18.80000,19.00000,17.80000,18.60000,263500
02/29/2008,0000,18.25000,19.20000,18.20000,19.10000,300400
03/03/2008,0000,18.60000,19.80000,18.60000,19.45000,229600
03/04/2008,0000,19.50000,19.80000,19.00000,19.10000,270100
03/05/2008,0000,19.10000,19.20000,18.60000,18.95000,223500
03/06/2008,0000,19.00000,20.25000,19.00000,20.20000,401600
03/07/2008,0000,19.50000,20.20000,19.50000,19.80000,150800
03/10/2008,0000,19.80000,20.00000,19.50000,19.70000,169000
03/11/2008,0000,19.70000,19.80000,19.50000,19.70000,82300
03/12/2008,0000,20.00000,21.05000,20.00000,20.80000,522800
03/13/2008,0000,20.60000,21.10000,20.50000,20.50000,163500
03/14/2008,0000,20.50000,20.80000,20.30000,20.40000,111400
03/17/2008,0000,20.20000,20.40000,19.60000,20.00000,106000
03/18/2008,0000,20.00000,20.10000,19.10000,19.60000,62300
03/19/2008,0000,19.80000,20.00000,19.45000,19.60000,176800
03/20/2008,0000,19.60000,19.60000,19.20000,19.60000,26600
03/21/2008,0000,19.60000,20.10000,19.50000,19.80000,211400
03/24/2008,0000,20.00000,20.60000,20.00000,20.10000,381000
03/25/2008,0000,20.10000,20.50000,20.00000,20.40000,234400
03/26/2008,0000,20.30000,20.40000,20.00000,20.35000,108400
03/27/2008,0000,20.20000,20.35000,20.00000,20.30000,132000
03/28/2008,0000,20.30000,20.50000,20.10000,20.20000,46600
03/31/2008,0000,21.60000,21.60000,20.35000,21.60000,367100
04/01/2008,0000,20.80000,22.10000,20.80000,21.00000,172000
04/02/2008,0000,21.20000,21.60000,21.10000,21.30000,205300
04/03/2008,0000,21.20000,21.50000,20.90000,20.95000,132600
04/07/2008,0000,21.00000,21.20000,20.95000,20.95000,86000
04/08/2008,0000,20.80000,22.40000,20.80000,22.05000,120500
04/09/2008,0000,22.45000,22.50000,21.30000,21.75000,49000
04/10/2008,0000,22.30000,22.30000,21.20000,21.80000,23600
04/11/2008,0000,21.50000,21.60000,21.20000,21.50000,56300
04/14/2008,0000,21.50000,21.50000,20.90000,21.30000,39300
04/15/2008,0000,21.30000,22.20000,21.30000,21.80000,95100
04/16/2008,0000,22.00000,22.20000,21.45000,21.80000,46600
04/17/2008,0000,21.80000,21.80000,21.30000,21.30000,57500
04/18/2008,0000,21.20000,22.00000,20.90000,22.00000,35100
04/21/2008,0000,21.95000,22.50000,21.70000,22.00000,164700
04/22/2008,0000,22.15000,22.15000,21.25000,21.90000,16900
04/23/2008,0000,22.00000,22.00000,21.30000,21.80000,35100
04/24/2008,0000,21.80000,21.80000,21.20000,21.70000,44800
04/25/2008,0000,21.90000,21.90000,21.25000,21.55000,158700
04/28/2008,0000,21.30000,22.10000,21.20000,21.75000,396800
04/29/2008,0000,21.80000,22.05000,21.70000,21.85000,550000
04/30/2008,0000,21.85000,21.85000,20.70000,21.35000,167200
05/02/2008,0000,19.90000,19.90000,19.90000,19.90000,4200
05/05/2008,0000,18.55000,18.55000,18.55000,18.55000,1200
12/29/2008,0000,5.15000,5.15000,5.15000,5.15000,1200
01/05/2009,0000,4.46000,4.46000,4.46000,4.46000,1200
01/12/2009,0000,3.59000,3.59000,3.59000,3.59000,1200
01/16/2009,0000,3.11000,3.11000,3.11000,3.11000,3000
01/19/2009,0000,2.90000,2.90000,2.90000,2.90000,1200
01/20/2009,0000,2.70000,2.70000,2.70000,2.70000,79300
02/11/2009,0000,1.90000,1.90000,1.90000,1.90000,8400
02/12/2009,0000,1.77000,1.77000,1.77000,1.77000,6000
02/18/2009,0000,1.88000,1.88000,1.88000,1.88000,600
02/20/2009,0000,1.88000,2.01000,1.88000,2.01000,10200
02/24/2009,0000,1.87000,2.14000,1.87000,2.14000,7200
02/25/2009,0000,2.14000,2.14000,2.14000,2.14000,6000
02/26/2009,0000,2.14000,2.14000,2.14000,2.14000,9000
02/27/2009,0000,2.00000,2.10000,2.00000,2.00000,17500
03/03/2009,0000,2.14000,2.14000,2.14000,2.14000,600
03/04/2009,0000,2.00000,2.00000,2.00000,2.00000,600
03/05/2009,0000,2.10000,2.13000,2.00000,2.13000,10200
03/06/2009,0000,2.15000,2.18000,2.15000,2.18000,3000
03/09/2009,0000,2.33000,2.33000,2.33000,2.33000,3000
03/10/2009,0000,2.49000,2.49000,2.17000,2.47000,8400
03/11/2009,0000,2.37000,2.37000,2.37000,2.37000,1800
03/12/2009,0000,2.49000,2.49000,2.49000,2.49000,1800
03/16/2009,0000,2.32000,2.32000,2.32000,2.32000,4200
03/17/2009,0000,2.16000,2.16000,2.16000,2.16000,6600
03/18/2009,0000,2.31000,2.31000,2.01000,2.25000,33300
03/20/2009,0000,2.23000,2.24000,2.10000,2.13000,12700
03/24/2009,0000,2.00000,2.00000,2.00000,2.00000,9000
03/26/2009,0000,1.87000,2.07000,1.87000,2.07000,13900
03/27/2009,0000,1.95000,2.18000,1.95000,2.18000,3600
03/30/2009,0000,2.03000,2.20000,2.03000,2.20000,8400
03/31/2009,0000,2.05000,2.06000,2.05000,2.06000,3000
04/01/2009,0000,2.19000,2.19000,1.95000,2.12000,7200
04/02/2009,0000,2.19000,2.20000,2.01000,2.10000,17500
04/03/2009,0000,1.97000,2.08000,1.97000,2.08000,6600
04/06/2009,0000,2.17000,2.22000,2.17000,2.22000,6000
04/07/2009,0000,2.22000,2.37000,2.12000,2.37000,266000
04/24/2009,0000,4.18000,4.18000,4.18000,4.18000,51000
04/27/2009,0000,4.47000,4.47000,4.47000,4.47000,20000
04/28/2009,0000,4.70000,4.70000,4.20000,4.45000,18000
04/30/2009,0000,4.76000,4.76000,4.70000,4.76000,25000
05/05/2009,0000,5.09000,5.09000,5.09000,5.09000,13000
05/07/2009,0000,5.05000,5.10000,4.74000,5.10000,20000
05/08/2009,0000,4.75000,4.75000,4.75000,4.75000,13000
05/11/2009,0000,4.75000,4.75000,4.43000,4.72000,14000
05/12/2009,0000,4.39000,4.75000,4.39000,4.75000,17000
05/13/2009,0000,5.06000,5.08000,5.06000,5.08000,8000
05/14/2009,0000,4.80000,4.80000,4.80000,4.80000,5000
05/15/2009,0000,4.70000,4.70000,4.70000,4.70000,6000
05/19/2009,0000,5.02000,5.02000,5.02000,5.02000,2000
05/21/2009,0000,4.67000,5.37000,4.67000,5.37000,7000
05/22/2009,0000,5.00000,5.00000,5.00000,5.00000,10000
05/26/2009,0000,4.65000,4.98000,4.65000,4.98000,7000
06/04/2009,0000,4.90000,4.96000,4.90000,4.96000,3000
06/10/2009,0000,4.96000,4.96000,4.96000,4.96000,10000
06/11/2009,0000,5.15000,5.15000,5.15000,5.15000,5000
06/15/2009,0000,5.30000,5.30000,5.30000,5.30000,400
06/18/2009,0000,4.99000,4.99000,4.99000,4.99000,5000
06/19/2009,0000,4.95000,5.33000,4.95000,5.33000,2000
06/24/2009,0000,4.62000,4.62000,4.62000,4.62000,10000
06/25/2009,0000,4.35000,4.35000,4.35000,4.35000,5000
06/29/2009,0000,4.05000,4.35000,4.05000,4.35000,2000
06/30/2009,0000,4.65000,4.65000,4.65000,4.65000,3000
07/01/2009,0000,4.97000,4.97000,4.94000,4.94000,6000
07/03/2009,0000,5.28000,5.28000,4.60000,4.60000,11000
07/07/2009,0000,4.88000,4.88000,4.88000,4.88000,1000
07/09/2009,0000,5.21000,5.21000,4.54000,4.54000,42000
07/10/2009,0000,4.80000,4.80000,4.80000,4.80000,3000
07/17/2009,0000,4.60000,5.05000,4.60000,5.05000,3000
07/20/2009,0000,4.95000,4.95000,4.95000,4.95000,2000
07/22/2009,0000,4.89000,5.00000,4.89000,4.97000,35000
07/23/2009,0000,5.10000,5.10000,4.63000,5.08000,5000
07/28/2009,0000,5.25000,5.25000,5.25000,5.25000,2000
07/29/2009,0000,5.20000,5.20000,5.20000,5.20000,200
07/30/2009,0000,5.50000,5.50000,5.50000,5.50000,2000
08/03/2009,0000,5.20000,5.20000,5.20000,5.20000,3000
08/06/2009,0000,4.95000,4.95000,4.95000,4.95000,4000
08/10/2009,0000,5.05000,5.05000,5.05000,5.05000,2000
08/11/2009,0000,5.03000,5.40000,5.03000,5.40000,7000
08/13/2009,0000,5.20000,5.20000,5.20000,5.20000,3000
08/18/2009,0000,5.00000,5.00000,5.00000,5.00000,3000
08/21/2009,0000,4.65000,5.00000,4.65000,5.00000,5000
08/24/2009,0000,5.15000,5.20000,5.15000,5.20000,5000
08/27/2009,0000,5.20000,5.20000,5.20000,5.20000,2000
09/08/2009,0000,5.20000,5.20000,4.65000,4.65000,5000
09/14/2009,0000,4.81000,4.81000,4.81000,4.81000,1000
09/16/2009,0000,4.81000,4.81000,4.81000,4.81000,1000
09/17/2009,0000,5.00000,5.00000,4.48000,4.48000,3000
09/18/2009,0000,4.17000,4.70000,4.17000,4.70000,2000
09/21/2009,0000,4.72000,4.72000,4.72000,4.72000,5000
09/22/2009,0000,4.70000,4.70000,4.70000,4.70000,2000
09/23/2009,0000,4.38000,4.38000,4.38000,4.38000,2000
09/24/2009,0000,4.08000,4.08000,4.08000,4.08000,1000
09/28/2009,0000,4.30000,4.30000,3.80000,3.80000,4000
09/30/2009,0000,4.03000,4.03000,3.54000,3.54000,7000
10/02/2009,0000,3.30000,3.30000,3.30000,3.30000,1000
10/05/2009,0000,3.07000,3.07000,3.07000,3.07000,1000
10/06/2009,0000,2.86000,2.86000,2.86000,2.86000,1000
10/07/2009,0000,2.66000,2.66000,2.66000,2.66000,5000
10/08/2009,0000,2.48000,2.48000,2.48000,2.48000,8000
10/09/2009,0000,2.33000,2.65000,2.33000,2.65000,39000
10/12/2009,0000,2.83000,2.83000,2.71000,2.71000,6000
10/13/2009,0000,2.53000,2.53000,2.53000,2.53000,6000
10/14/2009,0000,2.36000,2.65000,2.36000,2.65000,69000
10/15/2009,0000,2.50000,2.78000,2.50000,2.61000,15000
10/16/2009,0000,2.60000,2.60000,2.60000,2.60000,1000
10/19/2009,0000,2.77000,2.77000,2.77000,2.77000,5000
10/20/2009,0000,2.91000,2.91000,2.91000,2.91000,1000
10/21/2009,0000,3.03000,3.04000,2.76000,3.03000,28000
10/22/2009,0000,3.24000,3.24000,2.90000,2.99000,26000
10/23/2009,0000,2.79000,3.19000,2.79000,3.17000,45000
10/26/2009,0000,3.00000,3.39000,3.00000,3.39000,53000
10/27/2009,0000,3.62000,3.62000,3.62000,3.62000,33000
10/28/2009,0000,3.87000,3.87000,3.87000,3.87000,8000
10/29/2009,0000,4.13000,4.13000,3.87000,3.90000,43000
10/30/2009,0000,3.89000,4.13000,3.89000,4.13000,89000
11/03/2009,0000,4.41000,4.41000,4.40000,4.40000,3000
11/04/2009,0000,4.59000,4.59000,4.59000,4.59000,1000
11/11/2009,0000,3.72000,3.98000,3.71000,3.98000,6000
11/13/2009,0000,3.71000,3.71000,3.71000,3.71000,2000
11/16/2009,0000,3.47000,3.47000,3.47000,3.47000,3000
11/17/2009,0000,3.31000,3.31000,3.24000,3.24000,6000
11/18/2009,0000,3.05000,3.45000,3.05000,3.45000,5000
11/19/2009,0000,3.68000,3.68000,3.25000,3.68000,26000
11/20/2009,0000,3.91000,3.91000,3.91000,3.91000,20000
11/23/2009,0000,3.65000,3.65000,3.65000,3.65000,3000
11/24/2009,0000,3.45000,3.64000,3.45000,3.64000,6000
11/25/2009,0000,3.64000,3.86000,3.64000,3.86000,6000
11/26/2009,0000,3.60000,3.83000,3.59000,3.83000,56000
11/27/2009,0000,3.58000,3.58000,3.57000,3.57000,34000
11/30/2009,0000,3.33000,3.33000,3.33000,3.33000,10000
12/01/2009,0000,3.10000,3.32000,3.10000,3.32000,21000
12/02/2009,0000,3.25000,3.54000,3.09000,3.09000,42000
12/03/2009,0000,2.91000,3.30000,2.91000,3.30000,7000
12/04/2009,0000,3.29000,3.53000,3.29000,3.50000,6000
12/07/2009,0000,3.72000,3.72000,3.72000,3.72000,10000
12/08/2009,0000,3.95000,3.95000,3.46000,3.46000,28000
12/09/2009,0000,3.24000,3.59000,3.22000,3.22000,97000
12/11/2009,0000,3.19000,3.21000,3.19000,3.21000,15000
12/14/2009,0000,3.19000,3.42000,3.19000,3.42000,4000
12/15/2009,0000,3.62000,3.62000,3.21000,3.57000,20000
12/16/2009,0000,3.68000,3.68000,3.34000,3.61000,23000
12/17/2009,0000,3.59000,3.77000,3.37000,3.64000,54000
12/18/2009,0000,3.63000,3.67000,3.63000,3.67000,16000
12/21/2009,0000,3.60000,3.60000,3.60000,3.60000,3000
12/22/2009,0000,3.65000,3.70000,3.50000,3.70000,10000
12/23/2009,0000,3.73000,3.79000,3.73000,3.76000,10000
12/25/2009,0000,3.77000,3.77000,3.51000,3.51000,37000
04/02/2007,0000,25.40000,26.90000,25.10000,25.25000,1552600
04/03/2007,0000,25.00000,25.35000,24.55000,25.00000,654200
04/04/2007,0000,25.00000,25.50000,24.80000,25.50000,515500
04/09/2007,0000,25.60000,26.40000,25.60000,25.95000,479100
04/10/2007,0000,25.90000,25.95000,25.00000,25.30000,540300
04/11/2007,0000,25.50000,26.40000,25.50000,26.00000,859000
04/12/2007,0000,26.00000,26.55000,25.80000,25.80000,482800
04/13/2007,0000,26.00000,26.00000,24.60000,24.90000,553100
04/16/2007,0000,28.45000,28.45000,26.25000,26.25000,3236200
04/17/2007,0000,26.25000,26.25000,24.45000,25.80000,1499300
04/18/2007,0000,25.70000,25.70000,25.40000,25.40000,452500
04/19/2007,0000,25.40000,25.80000,25.20000,25.80000,249500
04/20/2007,0000,26.00000,26.40000,26.00000,26.20000,668200
04/23/2007,0000,26.20000,26.20000,25.80000,26.10000,442200
04/24/2007,0000,26.10000,26.35000,25.70000,26.05000,627600
04/25/2007,0000,26.05000,26.05000,25.70000,26.05000,1009200
04/26/2007,0000,26.10000,26.30000,25.85000,26.05000,1068600
04/27/2007,0000,26.60000,26.80000,26.00000,26.05000,954100
04/30/2007,0000,26.10000,26.30000,25.80000,26.00000,959600
05/02/2007,0000,26.40000,27.50000,26.40000,27.10000,1934300
05/03/2007,0000,27.10000,27.10000,25.25000,26.30000,1581700
05/04/2007,0000,26.40000,26.40000,25.40000,25.45000,737800
05/07/2007,0000,25.70000,25.70000,25.30000,25.30000,611800
05/08/2007,0000,25.30000,25.60000,25.30000,25.30000,368900
05/09/2007,0000,25.30000,25.45000,24.60000,25.00000,330100
05/10/2007,0000,25.00000,25.00000,24.40000,24.90000,436700
05/11/2007,0000,24.70000,25.50000,24.40000,25.10000,923200
05/14/2007,0000,25.40000,25.90000,25.30000,25.80000,960800
05/15/2007,0000,26.15000,27.40000,26.15000,26.50000,2692800
05/16/2007,0000,26.50000,26.80000,26.00000,26.50000,1433300
05/17/2007,0000,26.50000,26.50000,25.70000,25.80000,1409700
05/18/2007,0000,25.80000,26.00000,24.50000,24.60000,1235800
05/21/2007,0000,24.50000,24.90000,23.30000,23.30000,978300
05/22/2007,0000,23.50000,24.90000,23.40000,24.90000,1396900
05/23/2007,0000,24.80000,24.80000,24.00000,24.00000,486400
05/24/2007,0000,24.00000,24.70000,23.80000,24.00000,547000
05/25/2007,0000,23.80000,24.45000,23.55000,23.60000,807500
05/28/2007,0000,24.00000,24.00000,23.30000,23.50000,430100
05/29/2007,0000,23.60000,23.90000,23.00000,23.00000,504600
05/30/2007,0000,23.00000,23.05000,21.80000,22.30000,904400
05/31/2007,0000,22.30000,22.60000,21.15000,22.60000,1610800
06/01/2007,0000,22.80000,22.85000,22.15000,22.15000,562100
06/04/2007,0000,22.30000,23.25000,22.20000,23.20000,815400
06/05/2007,0000,23.25000,23.30000,22.60000,22.60000,623300
06/06/2007,0000,22.60000,23.15000,22.40000,22.40000,676000
06/07/2007,0000,22.20000,22.70000,22.20000,22.25000,434900
06/08/2007,0000,22.10000,22.25000,22.00000,22.00000,382800
06/11/2007,0000,22.00000,22.00000,21.20000,21.20000,657900
06/12/2007,0000,21.20000,21.50000,20.50000,21.25000,723900
06/13/2007,0000,21.60000,21.70000,20.90000,21.00000,452500
06/14/2007,0000,21.00000,21.50000,20.85000,20.85000,365900
06/15/2007,0000,20.60000,21.00000,20.05000,21.00000,486400
06/20/2007,0000,21.20000,21.45000,21.00000,21.05000,448900
06/21/2007,0000,21.10000,21.50000,21.05000,21.50000,501600
06/22/2007,0000,21.60000,23.00000,21.60000,23.00000,1401800
06/25/2007,0000,23.60000,24.30000,23.00000,23.50000,755400
06/26/2007,0000,24.00000,24.35000,23.65000,23.80000,1038900
06/27/2007,0000,24.00000,24.20000,23.45000,23.80000,405200
06/28/2007,0000,24.25000,24.40000,23.60000,24.00000,364000
06/29/2007,0000,24.50000,24.50000,23.10000,23.10000,396800
07/02/2007,0000,23.40000,23.80000,23.20000,23.50000,212000
07/03/2007,0000,24.00000,24.00000,23.15000,23.15000,250800
07/04/2007,0000,23.40000,23.40000,22.20000,22.20000,371900
07/05/2007,0000,22.20000,23.40000,22.00000,23.10000,297400
07/06/2007,0000,22.65000,23.20000,22.10000,22.10000,535500
07/09/2007,0000,22.20000,22.60000,21.80000,22.00000,501000
07/10/2007,0000,22.00000,22.20000,21.70000,21.80000,284700
07/11/2007,0000,21.60000,23.30000,21.50000,23.30000,790500
07/12/2007,0000,23.50000,24.10000,23.05000,23.05000,1117100
07/13/2007,0000,23.30000,23.80000,22.60000,22.75000,616100
07/16/2007,0000,23.60000,23.60000,22.75000,22.75000,424000
07/17/2007,0000,23.00000,23.40000,22.85000,22.95000,401000
07/18/2007,0000,23.65000,23.65000,23.10000,23.20000,708700
07/19/2007,0000,23.60000,24.80000,23.30000,24.80000,2205100
07/20/2007,0000,25.70000,26.50000,25.30000,26.50000,3012000
07/23/2007,0000,28.35000,28.35000,28.00000,28.35000,1180100
07/24/2007,0000,30.30000,30.30000,30.00000,30.30000,1822800
07/25/2007,0000,30.90000,32.30000,29.20000,32.00000,3925600
07/26/2007,0000,33.50000,33.50000,30.10000,31.00000,1924000
07/27/2007,0000,29.00000,30.50000,28.85000,29.00000,1183700
07/30/2007,0000,28.15000,29.00000,28.15000,28.25000,573000
07/31/2007,0000,29.90000,30.20000,28.70000,30.20000,739000
08/01/2007,0000,30.80000,32.25000,30.00000,31.10000,1375700
08/02/2007,0000,31.60000,33.00000,30.20000,31.20000,1372100
08/03/2007,0000,32.00000,32.30000,30.30000,30.30000,817800
08/06/2007,0000,29.00000,29.90000,29.00000,29.20000,382200
08/07/2007,0000,29.60000,30.40000,28.80000,29.20000,467600
08/08/2007,0000,29.40000,30.10000,29.20000,29.50000,397400
08/09/2007,0000,29.70000,30.20000,29.00000,29.10000,422200
08/10/2007,0000,28.50000,29.20000,28.05000,29.15000,633000
08/14/2007,0000,29.20000,29.20000,28.20000,28.20000,209000
08/15/2007,0000,27.65000,28.65000,26.30000,27.10000,400400
08/16/2007,0000,27.10000,27.10000,25.25000,25.30000,463400
08/17/2007,0000,23.55000,25.30000,23.55000,23.55000,463400
08/20/2007,0000,25.00000,25.15000,25.00000,25.15000,339200
08/21/2007,0000,25.50000,26.60000,25.40000,26.20000,682100
08/22/2007,0000,26.20000,26.30000,24.50000,25.60000,343400
08/23/2007,0000,25.80000,26.00000,25.10000,25.65000,255600
08/24/2007,0000,25.80000,25.80000,25.20000,25.60000,149000
08/27/2007,0000,26.10000,26.30000,25.30000,25.50000,155000
08/28/2007,0000,25.70000,26.00000,24.80000,24.90000,210200
08/29/2007,0000,24.80000,24.80000,23.20000,23.80000,233800
08/30/2007,0000,24.00000,25.45000,24.00000,25.45000,527600
08/31/2007,0000,25.40000,26.00000,25.10000,26.00000,451900
09/03/2007,0000,26.20000,26.30000,25.80000,26.10000,282900
09/04/2007,0000,26.20000,26.70000,26.20000,26.20000,184100
09/05/2007,0000,26.20000,26.30000,25.60000,26.25000,144100
09/06/2007,0000,26.20000,26.20000,25.25000,25.45000,149600
09/07/2007,0000,25.60000,25.85000,25.25000,25.80000,119300
09/10/2007,0000,25.50000,25.90000,25.00000,25.90000,145300
09/11/2007,0000,25.90000,25.90000,25.00000,25.65000,135700
09/12/2007,0000,25.70000,25.70000,25.10000,25.50000,108400
09/13/2007,0000,25.50000,25.50000,23.85000,24.70000,319200
09/14/2007,0000,24.80000,25.10000,24.20000,24.70000,146600
09/17/2007,0000,24.70000,24.70000,23.60000,24.60000,290700
09/19/2007,0000,25.00000,25.00000,23.50000,24.50000,468200
09/20/2007,0000,24.50000,25.10000,23.50000,24.45000,613000
09/21/2007,0000,24.30000,24.45000,23.80000,24.40000,115100
09/26/2007,0000,24.40000,24.80000,23.95000,24.30000,270700
09/27/2007,0000,24.30000,24.60000,24.20000,24.45000,141700
09/28/2007,0000,24.20000,24.45000,24.05000,24.20000,121700
10/01/2007,0000,24.00000,24.30000,23.60000,24.05000,267700
10/02/2007,0000,24.30000,24.30000,23.65000,24.00000,248300
10/03/2007,0000,24.00000,24.20000,23.90000,24.00000,73900
10/04/2007,0000,24.15000,24.15000,23.95000,24.00000,132000
10/05/2007,0000,24.30000,24.30000,23.80000,24.10000,147800
10/08/2007,0000,24.30000,25.75000,24.30000,25.75000,689400
10/09/2007,0000,25.75000,25.95000,25.00000,25.00000,355600
10/11/2007,0000,25.20000,25.40000,24.90000,25.30000,509400
10/12/2007,0000,25.30000,26.50000,25.30000,25.50000,484000
10/15/2007,0000,25.90000,25.90000,25.30000,25.50000,144100
10/16/2007,0000,25.50000,25.70000,25.20000,25.50000,166500
10/17/2007,0000,25.50000,25.50000,25.20000,25.50000,275600
10/18/2007,0000,25.50000,26.50000,25.30000,25.90000,390100
10/19/2007,0000,25.95000,26.05000,25.45000,25.85000,296200
10/22/2007,0000,25.50000,25.75000,25.20000,25.75000,340400
10/23/2007,0000,25.75000,25.75000,25.20000,25.55000,527000
10/24/2007,0000,25.60000,26.20000,25.45000,25.70000,204100
10/25/2007,0000,25.80000,26.00000,25.45000,25.70000,237400
10/26/2007,0000,25.60000,25.60000,25.35000,25.60000,142300
10/29/2007,0000,25.70000,25.80000,25.20000,25.60000,182900
10/30/2007,0000,25.80000,25.80000,25.35000,25.75000,261700
10/31/2007,0000,25.80000,27.55000,25.80000,27.55000,1395100
11/01/2007,0000,27.30000,27.30000,25.65000,27.00000,676600
11/02/2007,0000,26.80000,26.80000,26.40000,26.70000,305300
11/05/2007,0000,26.70000,27.70000,26.70000,27.00000,720300
11/06/2007,0000,27.00000,27.80000,27.00000,27.50000,365900
11/07/2007,0000,27.60000,28.00000,27.45000,27.50000,308300
11/08/2007,0000,27.20000,27.70000,26.05000,26.05000,534300
11/09/2007,0000,26.60000,27.35000,26.35000,26.35000,621500
11/12/2007,0000,26.00000,26.10000,25.00000,25.20000,256800
11/13/2007,0000,25.20000,25.40000,24.50000,25.40000,354300
11/14/2007,0000,25.50000,26.25000,25.45000,26.20000,507000
11/15/2007,0000,26.20000,26.20000,25.05000,25.10000,93900
11/16/2007,0000,23.35000,23.35000,23.35000,23.35000,93200
11/19/2007,0000,21.75000,22.60000,21.75000,22.60000,1066200
11/20/2007,0000,21.90000,22.70000,21.80000,22.70000,343400
11/21/2007,0000,22.50000,22.80000,22.30000,22.30000,128400
11/22/2007,0000,22.30000,22.75000,22.20000,22.70000,169000
11/23/2007,0000,22.50000,22.80000,22.00000,22.65000,271400
11/26/2007,0000,22.65000,23.20000,22.65000,23.20000,273200
11/27/2007,0000,23.00000,23.20000,22.90000,23.20000,139300
11/28/2007,0000,23.30000,24.50000,23.30000,24.10000,208300
11/29/2007,0000,24.10000,24.90000,24.10000,24.15000,270700
11/30/2007,0000,24.15000,24.50000,23.80000,24.50000,242900
12/03/2007,0000,24.50000,24.90000,24.20000,24.90000,73900
12/04/2007,0000,24.90000,25.75000,24.90000,25.40000,114400
12/05/2007,0000,25.50000,25.60000,25.20000,25.40000,59900
12/06/2007,0000,25.45000,25.80000,25.20000,25.20000,86600
12/07/2007,0000,25.00000,26.95000,25.00000,26.50000,766300
12/10/2007,0000,26.30000,26.85000,26.30000,26.45000,299200
12/11/2007,0000,26.50000,27.15000,26.50000,27.10000,826300
12/12/2007,0000,26.80000,26.80000,26.30000,26.60000,138700
12/13/2007,0000,26.50000,26.80000,26.00000,26.40000,311900
12/14/2007,0000,26.20000,26.50000,24.60000,26.00000,276800
12/17/2007,0000,25.80000,26.00000,25.00000,25.00000,158100
12/18/2007,0000,24.30000,24.90000,24.00000,24.30000,185900
12/19/2007,0000,24.50000,24.70000,24.35000,24.70000,156900
12/20/2007,0000,24.70000,24.80000,24.50000,24.70000,58100
12/21/2007,0000,24.70000,24.90000,24.60000,24.90000,130200
12/24/2007,0000,24.90000,25.00000,24.05000,24.65000,164700
12/25/2007,0000,24.65000,26.30000,24.65000,25.90000,529400
12/26/2007,0000,26.10000,26.30000,25.60000,25.80000,321600
12/27/2007,0000,25.90000,26.50000,25.90000,26.10000,685100
12/28/2007,0000,26.20000,26.80000,26.20000,26.75000,625800
12/31/2007,0000,27.00000,27.60000,27.00000,27.15000,912900
01/02/2008,0000,27.15000,27.55000,27.10000,27.45000,664500
01/03/2008,0000,27.30000,27.30000,26.20000,26.40000,232600
01/04/2008,0000,26.30000,26.60000,26.00000,26.20000,214400
01/07/2008,0000,25.50000,25.90000,24.50000,25.60000,114400
01/08/2008,0000,25.50000,25.80000,25.10000,25.60000,133200
01/09/2008,0000,25.40000,26.00000,25.10000,26.00000,225900
01/10/2008,0000,26.00000,26.50000,25.90000,25.90000,304100
01/11/2008,0000,26.00000,26.20000,25.35000,25.80000,126000
01/14/2008,0000,25.80000,26.00000,25.25000,25.60000,127200
01/15/2008,0000,25.60000,25.80000,24.80000,24.80000,130200
01/16/2008,0000,24.50000,24.90000,24.30000,24.80000,118700
01/17/2008,0000,24.80000,25.10000,24.30000,24.90000,152600
01/18/2008,0000,24.80000,24.85000,24.10000,24.80000,174400
01/21/2008,0000,24.80000,25.40000,24.40000,24.40000,351900
01/22/2008,0000,24.40000,24.40000,22.70000,24.00000,162300
01/23/2008,0000,23.60000,24.30000,22.35000,23.20000,159900
01/24/2008,0000,23.20000,24.00000,23.20000,23.35000,507600
01/25/2008,0000,23.30000,23.80000,23.20000,23.80000,51400
01/28/2008,0000,23.50000,23.70000,23.00000,23.50000,52700
01/29/2008,0000,23.40000,23.50000,23.00000,23.50000,44200
01/30/2008,0000,23.50000,23.60000,23.05000,23.50000,132000
01/31/2008,0000,23.50000,23.50000,22.50000,23.30000,59300
02/01/2008,0000,23.30000,23.55000,22.80000,23.55000,191400
02/12/2008,0000,22.85000,23.35000,22.80000,23.00000,6000
02/13/2008,0000,23.00000,23.00000,21.40000,21.40000,57500
02/14/2008,0000,19.95000,20.50000,19.95000,20.50000,304100
02/15/2008,0000,19.20000,19.20000,19.10000,19.10000,26600
02/18/2008,0000,17.80000,18.80000,17.80000,17.80000,989200
02/19/2008,0000,16.60000,16.60000,16.60000,16.60000,122900
02/20/2008,0000,15.45000,16.90000,15.45000,16.00000,1668400
02/21/2008,0000,16.45000,16.45000,16.00000,16.10000,266500
02/22/2008,0000,16.00000,17.20000,16.00000,17.20000,302900
02/25/2008,0000,18.30000,18.40000,18.00000,18.40000,683900
02/26/2008,0000,19.00000,19.50000,18.40000,18.80000,659700
02/27/2008,0000,18.80000,19.00000,17.80000,18.60000,263500
02/29/2008,0000,18.25000,19.20000,18.20000,19.10000,300400
03/03/2008,0000,18.60000,19.80000,18.60000,19.45000,229600
03/04/2008,0000,19.50000,19.80000,19.00000,19.10000,270100
03/05/2008,0000,19.10000,19.20000,18.60000,18.95000,223500
03/06/2008,0000,19.00000,20.25000,19.00000,20.20000,401600
03/07/2008,0000,19.50000,20.20000,19.50000,19.80000,150800
03/10/2008,0000,19.80000,20.00000,19.50000,19.70000,169000
03/11/2008,0000,19.70000,19.80000,19.50000,19.70000,82300
03/12/2008,0000,20.00000,21.05000,20.00000,20.80000,522800
03/13/2008,0000,20.60000,21.10000,20.50000,20.50000,163500
03/14/2008,0000,20.50000,20.80000,20.30000,20.40000,111400
03/17/2008,0000,20.20000,20.40000,19.60000,20.00000,106000
03/18/2008,0000,20.00000,20.10000,19.10000,19.60000,62300
03/19/2008,0000,19.80000,20.00000,19.45000,19.60000,176800
03/20/2008,0000,19.60000,19.60000,19.20000,19.60000,26600
03/21/2008,0000,19.60000,20.10000,19.50000,19.80000,211400
03/24/2008,0000,20.00000,20.60000,20.00000,20.10000,381000
03/25/2008,0000,20.10000,20.50000,20.00000,20.40000,234400
03/26/2008,0000,20.30000,20.40000,20.00000,20.35000,108400
03/27/2008,0000,20.20000,20.35000,20.00000,20.30000,132000
03/28/2008,0000,20.30000,20.50000,20.10000,20.20000,46600
03/31/2008,0000,21.60000,21.60000,20.35000,21.60000,367100
04/01/2008,0000,20.80000,22.10000,20.80000,21.00000,172000
04/02/2008,0000,21.20000,21.60000,21.10000,21.30000,205300
04/03/2008,0000,21.20000,21.50000,20.90000,20.95000,132600
04/07/2008,0000,21.00000,21.20000,20.95000,20.95000,86000
04/08/2008,0000,20.80000,22.40000,20.80000,22.05000,120500
04/09/2008,0000,22.45000,22.50000,21.30000,21.75000,49000
04/10/2008,0000,22.30000,22.30000,21.20000,21.80000,23600
04/11/2008,0000,21.50000,21.60000,21.20000,21.50000,56300
04/14/2008,0000,21.50000,21.50000,20.90000,21.30000,39300
04/15/2008,0000,21.30000,22.20000,21.30000,21.80000,95100
04/16/2008,0000,22.00000,22.20000,21.45000,21.80000,46600
04/17/2008,0000,21.80000,21.80000,21.30000,21.30000,57500
04/18/2008,0000,21.20000,22.00000,20.90000,22.00000,35100
04/21/2008,0000,21.95000,22.50000,21.70000,22.00000,164700
04/22/2008,0000,22.15000,22.15000,21.25000,21.90000,16900
04/23/2008,0000,22.00000,22.00000,21.30000,21.80000,35100
04/24/2008,0000,21.80000,21.80000,21.20000,21.70000,44800
04/25/2008,0000,21.90000,21.90000,21.25000,21.55000,158700
04/28/2008,0000,21.30000,22.10000,21.20000,21.75000,396800
04/29/2008,0000,21.80000,22.05000,21.70000,21.85000,550000
04/30/2008,0000,21.85000,21.85000,20.70000,21.35000,167200
05/02/2008,0000,19.90000,19.90000,19.90000,19.90000,4200
05/05/2008,0000,18.55000,18.55000,18.55000,18.55000,1200
12/29/2008,0000,5.15000,5.15000,5.15000,5.15000,1200
01/05/2009,0000,4.46000,4.46000,4.46000,4.46000,1200
01/12/2009,0000,3.59000,3.59000,3.59000,3.59000,1200
01/16/2009,0000,3.11000,3.11000,3.11000,3.11000,3000
01/19/2009,0000,2.90000,2.90000,2.90000,2.90000,1200
01/20/2009,0000,2.70000,2.70000,2.70000,2.70000,79300
02/11/2009,0000,1.90000,1.90000,1.90000,1.90000,8400
02/12/2009,0000,1.77000,1.77000,1.77000,1.77000,6000
02/18/2009,0000,1.88000,1.88000,1.88000,1.88000,600
02/20/2009,0000,1.88000,2.01000,1.88000,2.01000,10200
02/24/2009,0000,1.87000,2.14000,1.87000,2.14000,7200
02/25/2009,0000,2.14000,2.14000,2.14000,2.14000,6000
02/26/2009,0000,2.14000,2.14000,2.14000,2.14000,9000
02/27/2009,0000,2.00000,2.10000,2.00000,2.00000,17500
03/03/2009,0000,2.14000,2.14000,2.14000,2.14000,600
03/04/2009,0000,2.00000,2.00000,2.00000,2.00000,600
03/05/2009,0000,2.10000,2.13000,2.00000,2.13000,10200
03/06/2009,0000,2.15000,2.18000,2.15000,2.18000,3000
03/09/2009,0000,2.33000,2.33000,2.33000,2.33000,3000
03/10/2009,0000,2.49000,2.49000,2.17000,2.47000,8400
03/11/2009,0000,2.37000,2.37000,2.37000,2.37000,1800
03/12/2009,0000,2.49000,2.49000,2.49000,2.49000,1800
03/16/2009,0000,2.32000,2.32000,2.32000,2.32000,4200
03/17/2009,0000,2.16000,2.16000,2.16000,2.16000,6600
03/18/2009,0000,2.31000,2.31000,2.01000,2.25000,33300
03/20/2009,0000,2.23000,2.24000,2.10000,2.13000,12700
03/24/2009,0000,2.00000,2.00000,2.00000,2.00000,9000
03/26/2009,0000,1.87000,2.07000,1.87000,2.07000,13900
03/27/2009,0000,1.95000,2.18000,1.95000,2.18000,3600
03/30/2009,0000,2.03000,2.20000,2.03000,2.20000,8400
03/31/2009,0000,2.05000,2.06000,2.05000,2.06000,3000
04/01/2009,0000,2.19000,2.19000,1.95000,2.12000,7200
04/02/2009,0000,2.19000,2.20000,2.01000,2.10000,17500
04/03/2009,0000,1.97000,2.08000,1.97000,2.08000,6600
04/06/2009,0000,2.17000,2.22000,2.17000,2.22000,6000
04/07/2009,0000,2.22000,2.37000,2.12000,2.37000,266000
04/24/2009,0000,4.18000,4.18000,4.18000,4.18000,51000
04/27/2009,0000,4.47000,4.47000,4.47000,4.47000,20000
04/28/2009,0000,4.70000,4.70000,4.20000,4.45000,18000
04/30/2009,0000,4.76000,4.76000,4.70000,4.76000,25000
05/05/2009,0000,5.09000,5.09000,5.09000,5.09000,13000
05/07/2009,0000,5.05000,5.10000,4.74000,5.10000,20000
05/08/2009,0000,4.75000,4.75000,4.75000,4.75000,13000
05/11/2009,0000,4.75000,4.75000,4.43000,4.72000,14000
05/12/2009,0000,4.39000,4.75000,4.39000,4.75000,17000
05/13/2009,0000,5.06000,5.08000,5.06000,5.08000,8000
05/14/2009,0000,4.80000,4.80000,4.80000,4.80000,5000
05/15/2009,0000,4.70000,4.70000,4.70000,4.70000,6000
05/19/2009,0000,5.02000,5.02000,5.02000,5.02000,2000
05/21/2009,0000,4.67000,5.37000,4.67000,5.37000,7000
05/22/2009,0000,5.00000,5.00000,5.00000,5.00000,10000
05/26/2009,0000,4.65000,4.98000,4.65000,4.98000,7000
06/04/2009,0000,4.90000,4.96000,4.90000,4.96000,3000
06/10/2009,0000,4.96000,4.96000,4.96000,4.96000,10000
06/11/2009,0000,5.15000,5.15000,5.15000,5.15000,5000
06/15/2009,0000,5.30000,5.30000,5.30000,5.30000,400
06/18/2009,0000,4.99000,4.99000,4.99000,4.99000,5000
06/19/2009,0000,4.95000,5.33000,4.95000,5.33000,2000
06/24/2009,0000,4.62000,4.62000,4.62000,4.62000,10000
06/25/2009,0000,4.35000,4.35000,4.35000,4.35000,5000
06/29/2009,0000,4.05000,4.35000,4.05000,4.35000,2000
06/30/2009,0000,4.65000,4.65000,4.65000,4.65000,3000
07/01/2009,0000,4.97000,4.97000,4.94000,4.94000,6000
07/03/2009,0000,5.28000,5.28000,4.60000,4.60000,11000
07/07/2009,0000,4.88000,4.88000,4.88000,4.88000,1000
07/09/2009,0000,5.21000,5.21000,4.54000,4.54000,42000
07/10/2009,0000,4.80000,4.80000,4.80000,4.80000,3000
07/17/2009,0000,4.60000,5.05000,4.60000,5.05000,3000
07/20/2009,0000,4.95000,4.95000,4.95000,4.95000,2000
07/22/2009,0000,4.89000,5.00000,4.89000,4.97000,35000
07/23/2009,0000,5.10000,5.10000,4.63000,5.08000,5000
07/28/2009,0000,5.25000,5.25000,5.25000,5.25000,2000
07/29/2009,0000,5.20000,5.20000,5.20000,5.20000,200
07/30/2009,0000,5.50000,5.50000,5.50000,5.50000,2000
08/03/2009,0000,5.20000,5.20000,5.20000,5.20000,3000
08/06/2009,0000,4.95000,4.95000,4.95000,4.95000,4000
08/10/2009,0000,5.05000,5.05000,5.05000,5.05000,2000
08/11/2009,0000,5.03000,5.40000,5.03000,5.40000,7000
08/13/2009,0000,5.20000,5.20000,5.20000,5.20000,3000
08/18/2009,0000,5.00000,5.00000,5.00000,5.00000,3000
08/21/2009,0000,4.65000,5.00000,4.65000,5.00000,5000
08/24/2009,0000,5.15000,5.20000,5.15000,5.20000,5000
08/27/2009,0000,5.20000,5.20000,5.20000,5.20000,2000
09/08/2009,0000,5.20000,5.20000,4.65000,4.65000,5000
09/14/2009,0000,4.81000,4.81000,4.81000,4.81000,1000
09/16/2009,0000,4.81000,4.81000,4.81000,4.81000,1000
09/17/2009,0000,5.00000,5.00000,4.48000,4.48000,3000
09/18/2009,0000,4.17000,4.70000,4.17000,4.70000,2000
09/21/2009,0000,4.72000,4.72000,4.72000,4.72000,5000
09/22/2009,0000,4.70000,4.70000,4.70000,4.70000,2000
09/23/2009,0000,4.38000,4.38000,4.38000,4.38000,2000
09/24/2009,0000,4.08000,4.08000,4.08000,4.08000,1000
09/28/2009,0000,4.30000,4.30000,3.80000,3.80000,4000
09/30/2009,0000,4.03000,4.03000,3.54000,3.54000,7000
10/02/2009,0000,3.30000,3.30000,3.30000,3.30000,1000
10/05/2009,0000,3.07000,3.07000,3.07000,3.07000,1000
10/06/2009,0000,2.86000,2.86000,2.86000,2.86000,1000
10/07/2009,0000,2.66000,2.66000,2.66000,2.66000,5000
10/08/2009,0000,2.48000,2.48000,2.48000,2.48000,8000
10/09/2009,0000,2.33000,2.65000,2.33000,2.65000,39000
10/12/2009,0000,2.83000,2.83000,2.71000,2.71000,6000
10/13/2009,0000,2.53000,2.53000,2.53000,2.53000,6000
10/14/2009,0000,2.36000,2.65000,2.36000,2.65000,69000
10/15/2009,0000,2.50000,2.78000,2.50000,2.61000,15000
10/16/2009,0000,2.60000,2.60000,2.60000,2.60000,1000
10/19/2009,0000,2.77000,2.77000,2.77000,2.77000,5000
10/20/2009,0000,2.91000,2.91000,2.91000,2.91000,1000
10/21/2009,0000,3.03000,3.04000,2.76000,3.03000,28000
10/22/2009,0000,3.24000,3.24000,2.90000,2.99000,26000
10/23/2009,0000,2.79000,3.19000,2.79000,3.17000,45000
10/26/2009,0000,3.00000,3.39000,3.00000,3.39000,53000
10/27/2009,0000,3.62000,3.62000,3.62000,3.62000,33000
10/28/2009,0000,3.87000,3.87000,3.87000,3.87000,8000
10/29/2009,0000,4.13000,4.13000,3.87000,3.90000,43000
10/30/2009,0000,3.89000,4.13000,3.89000,4.13000,89000
11/03/2009,0000,4.41000,4.41000,4.40000,4.40000,3000
11/04/2009,0000,4.59000,4.59000,4.59000,4.59000,1000
11/11/2009,0000,3.72000,3.98000,3.71000,3.98000,6000
11/13/2009,0000,3.71000,3.71000,3.71000,3.71000,2000
11/16/2009,0000,3.47000,3.47000,3.47000,3.47000,3000
11/17/2009,0000,3.31000,3.31000,3.24000,3.24000,6000
11/18/2009,0000,3.05000,3.45000,3.05000,3.45000,5000
11/19/2009,0000,3.68000,3.68000,3.25000,3.68000,26000
11/20/2009,0000,3.91000,3.91000,3.91000,3.91000,20000
11/23/2009,0000,3.65000,3.65000,3.65000,3.65000,3000
11/24/2009,0000,3.45000,3.64000,3.45000,3.64000,6000
11/25/2009,0000,3.64000,3.86000,3.64000,3.86000,6000
11/26/2009,0000,3.60000,3.83000,3.59000,3.83000,56000
11/27/2009,0000,3.58000,3.58000,3.57000,3.57000,34000
11/30/2009,0000,3.33000,3.33000,3.33000,3.33000,10000
12/01/2009,0000,3.10000,3.32000,3.10000,3.32000,21000
12/02/2009,0000,3.25000,3.54000,3.09000,3.09000,42000
12/03/2009,0000,2.91000,3.30000,2.91000,3.30000,7000
12/04/2009,0000,3.29000,3.53000,3.29000,3.50000,6000
12/07/2009,0000,3.72000,3.72000,3.72000,3.72000,10000
12/08/2009,0000,3.95000,3.95000,3.46000,3.46000,28000
12/09/2009,0000,3.24000,3.59000,3.22000,3.22000,97000
12/11/2009,0000,3.19000,3.21000,3.19000,3.21000,15000
12/14/2009,0000,3.19000,3.42000,3.19000,3.42000,4000
12/15/2009,0000,3.62000,3.62000,3.21000,3.57000,20000
12/16/2009,0000,3.68000,3.68000,3.34000,3.61000,23000
12/17/2009,0000,3.59000,3.77000,3.37000,3.64000,54000
12/18/2009,0000,3.63000,3.67000,3.63000,3.67000,16000
12/21/2009,0000,3.60000,3.60000,3.60000,3.60000,3000
12/22/2009,0000,3.65000,3.70000,3.50000,3.70000,10000
12/23/2009,0000,3.73000,3.79000,3.73000,3.76000,10000
12/25/2009,0000,3.77000,3.77000,3.51000,3.51000,37000
12/25/2009,0000,3.77000,3.77000,3.51000,3.51000,37000
12/28/2009,0000,3.51000,3.67000,3.51000,3.59000,80000
12/29/2009,1230,3.36000,3.60000,3.36000,3.59000,30500
