DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,36.24000,38.99000,36.24000,38.17000,1086100
04/03/2007,0000,38.72000,39.13000,37.61000,38.94000,593500
04/04/2007,0000,38.53000,38.99000,37.61000,38.72000,495100
04/09/2007,0000,38.53000,38.99000,37.61000,38.35000,669600
04/10/2007,0000,38.53000,38.90000,36.70000,38.53000,911200
04/11/2007,0000,38.53000,39.08000,38.07000,38.90000,565900
04/12/2007,0000,38.62000,39.08000,38.07000,38.53000,619800
04/13/2007,0000,38.53000,38.99000,37.61000,37.61000,787700
04/16/2007,0000,37.43000,37.61000,36.47000,36.70000,649800
04/17/2007,0000,36.70000,37.61000,36.51000,36.70000,291300
04/18/2007,0000,36.70000,36.70000,36.24000,36.51000,220600
04/19/2007,0000,36.70000,38.53000,36.24000,36.79000,559900
04/20/2007,0000,36.79000,37.16000,34.86000,36.51000,252100
04/23/2007,0000,36.70000,37.16000,36.70000,36.70000,405900
04/24/2007,0000,36.88000,37.34000,36.70000,37.34000,367500
04/25/2007,0000,37.25000,37.34000,36.70000,37.25000,235000
04/26/2007,0000,36.70000,38.53000,36.70000,37.89000,469000
04/27/2007,0000,37.61000,38.53000,36.70000,38.07000,367700
04/30/2007,0000,35.78000,38.62000,35.78000,37.61000,242600
05/02/2007,0000,37.16000,37.43000,36.70000,37.16000,207400
05/03/2007,0000,37.16000,37.16000,36.27000,36.47000,116300
05/04/2007,0000,36.70000,36.70000,36.24000,36.70000,116700
05/07/2007,0000,36.24000,36.42000,36.06000,36.24000,96100
05/08/2007,0000,36.06000,36.88000,35.41000,35.96000,249300
05/09/2007,0000,36.06000,39.45000,34.86000,35.05000,203900
05/10/2007,0000,35.32000,35.96000,34.86000,35.50000,154200
05/11/2007,0000,35.78000,35.96000,35.32000,35.60000,182200
05/14/2007,0000,35.32000,36.70000,35.32000,36.42000,312100
05/15/2007,0000,36.65000,36.65000,35.78000,36.24000,405900
05/16/2007,0000,35.87000,36.70000,35.78000,36.06000,322500
05/17/2007,0000,35.87000,36.70000,35.87000,36.42000,402800
05/18/2007,0000,36.24000,36.51000,35.78000,36.24000,273300
05/21/2007,0000,34.86000,36.06000,34.86000,35.60000,314300
05/22/2007,0000,35.78000,35.96000,34.86000,35.92000,597800
05/23/2007,0000,35.60000,38.53000,35.60000,37.89000,1723300
05/24/2007,0000,37.61000,38.17000,35.78000,36.70000,557700
05/25/2007,0000,36.70000,38.26000,36.24000,38.26000,498700
05/28/2007,0000,36.70000,38.44000,35.78000,38.26000,1183400
05/29/2007,0000,37.52000,39.63000,37.25000,39.63000,1864800
05/30/2007,0000,38.99000,40.64000,38.07000,40.64000,633900
05/31/2007,0000,39.45000,40.55000,38.53000,39.95000,778300
06/01/2007,0000,40.37000,43.30000,39.45000,43.12000,830500
06/04/2007,0000,43.12000,44.31000,40.37000,42.20000,1387600
06/05/2007,0000,42.20000,44.50000,40.09000,44.31000,1275400
06/06/2007,0000,42.66000,44.04000,41.28000,43.67000,719700
06/07/2007,0000,42.20000,42.80000,41.28000,41.74000,574300
06/08/2007,0000,41.28000,45.09000,40.09000,40.37000,478400
06/11/2007,0000,40.37000,42.57000,39.91000,40.09000,332800
06/12/2007,0000,40.55000,42.66000,39.91000,40.37000,412400
06/13/2007,0000,40.37000,41.28000,39.91000,40.55000,490100
06/14/2007,0000,40.96000,42.20000,40.37000,41.93000,577300
06/15/2007,0000,41.93000,41.93000,39.45000,40.92000,1007200
06/20/2007,0000,41.28000,41.28000,39.45000,39.45000,395900
06/21/2007,0000,40.37000,40.37000,38.53000,39.91000,357700
06/22/2007,0000,41.28000,41.28000,38.99000,39.91000,606400
06/25/2007,0000,39.91000,40.60000,36.70000,40.37000,484500
06/26/2007,0000,40.50000,41.10000,39.45000,40.18000,1348300
06/27/2007,0000,40.18000,42.48000,40.18000,42.29000,1520900
06/28/2007,0000,42.39000,43.12000,41.28000,41.56000,468800
06/29/2007,0000,41.28000,41.65000,40.83000,41.28000,607100
07/02/2007,0000,41.28000,41.56000,40.37000,41.28000,408700
07/03/2007,0000,41.56000,42.66000,40.37000,41.10000,509500
07/04/2007,0000,42.48000,42.57000,40.37000,42.57000,645800
07/05/2007,0000,42.66000,42.66000,39.45000,40.37000,221800
07/06/2007,0000,39.91000,41.28000,38.99000,41.28000,312900
07/09/2007,0000,38.99000,39.45000,38.53000,39.27000,775700
07/10/2007,0000,38.53000,39.91000,38.53000,39.45000,442200
07/11/2007,0000,39.45000,39.91000,38.53000,39.45000,566100
07/12/2007,0000,39.45000,39.91000,38.99000,39.54000,1238500
07/13/2007,0000,40.18000,41.28000,38.99000,41.28000,221800
07/16/2007,0000,39.45000,41.28000,38.99000,41.28000,267300
07/17/2007,0000,39.45000,41.28000,38.81000,41.28000,378400
07/18/2007,0000,38.90000,39.91000,38.40000,39.27000,1394800
07/19/2007,0000,39.45000,41.28000,39.27000,41.28000,817700
07/20/2007,0000,39.91000,42.20000,39.91000,42.20000,635400
07/23/2007,0000,41.28000,42.20000,40.18000,40.37000,431600
07/24/2007,0000,40.83000,42.20000,39.27000,39.45000,731900
07/25/2007,0000,40.74000,41.28000,25.24000,38.53000,504700
07/26/2007,0000,38.53000,38.53000,35.78000,38.53000,347700
07/27/2007,0000,36.24000,40.83000,35.78000,40.83000,261200
07/30/2007,0000,38.53000,41.28000,37.61000,41.28000,207400
07/31/2007,0000,38.53000,41.47000,37.43000,41.47000,173000
08/01/2007,0000,38.53000,41.10000,36.70000,40.92000,354900
08/02/2007,0000,37.16000,41.28000,35.78000,41.28000,255300
08/03/2007,0000,36.24000,41.47000,36.15000,41.28000,478400
08/06/2007,0000,37.61000,37.61000,34.59000,37.61000,250800
08/07/2007,0000,36.70000,37.43000,35.78000,36.24000,248100
08/08/2007,0000,36.24000,37.61000,35.60000,37.61000,291300
08/09/2007,0000,36.70000,37.61000,35.32000,37.43000,266100
08/10/2007,0000,35.50000,38.53000,35.50000,38.47000,754600
08/13/2007,0000,38.48000,40.55000,36.70000,40.37000,1067100
08/14/2007,0000,42.00000,43.20000,39.50000,43.00000,206800
08/15/2007,0000,40.26000,43.00000,37.20000,42.80000,229900
08/16/2007,0000,38.00000,40.20000,35.00000,40.00000,195700
08/17/2007,0000,36.50000,44.20000,36.00000,44.20000,134200
08/20/2007,0000,45.00000,45.50000,38.00000,44.80000,213400
08/21/2007,0000,39.00000,45.60000,38.60000,45.40000,123300
08/22/2007,0000,40.00000,46.80000,38.00000,38.10000,110000
08/23/2007,0000,39.00000,46.00000,38.50000,45.80000,73700
08/24/2007,0000,46.00000,48.20000,39.00000,48.00000,49500
08/27/2007,0000,40.00000,45.20000,39.00000,39.20000,89100
08/28/2007,0000,39.00000,40.00000,39.00000,39.80000,107800
08/29/2007,0000,39.00000,40.00000,39.00000,39.50000,122100
08/30/2007,0000,40.00000,46.40000,39.00000,46.20000,135300
08/31/2007,0000,39.50000,48.20000,39.50000,48.20000,49500
09/03/2007,0000,48.20000,50.00000,39.00000,49.00000,85800
09/04/2007,0000,42.00000,48.20000,36.50000,48.20000,137500
09/05/2007,0000,40.20000,48.20000,39.50000,48.20000,67100
09/06/2007,0000,40.00000,49.60000,39.00000,49.40000,95100
09/07/2007,0000,49.40000,50.20000,39.00000,50.00000,67100
09/10/2007,0000,40.20000,50.20000,39.00000,50.20000,137400
09/11/2007,0000,40.00000,46.20000,39.50000,40.00000,184200
09/12/2007,0000,40.20000,41.50000,40.00000,40.20000,116600
09/13/2007,0000,39.80000,40.20000,39.80000,40.00000,61600
09/14/2007,0000,40.00000,40.20000,39.20000,39.90000,62700
09/17/2007,0000,39.50000,39.50000,38.80000,39.30000,36500
09/19/2007,0000,39.24000,39.50000,38.00000,38.20000,51700
09/20/2007,0000,38.00000,38.60000,38.00000,38.60000,15600
09/21/2007,0000,37.67000,38.00000,37.21000,37.70000,63500
09/26/2007,0000,37.50000,38.00000,37.50000,38.00000,17600
09/27/2007,0000,38.00000,38.00000,37.50000,37.50000,25300
09/28/2007,0000,38.00000,39.00000,37.00000,38.00000,53700
10/01/2007,0000,37.50000,39.10000,37.50000,38.80000,128700
10/02/2007,0000,38.50000,38.50000,38.00000,38.00000,70200
10/03/2007,0000,37.50000,39.00000,37.50000,38.00000,78600
10/04/2007,0000,38.30000,39.00000,38.00000,39.00000,192900
10/05/2007,0000,38.30000,39.00000,37.00000,39.00000,53700
10/08/2007,0000,38.50000,41.39000,38.00000,40.80000,508900
10/09/2007,0000,41.00000,43.20000,39.57000,40.50000,667900
10/11/2007,0000,40.00000,41.50000,40.00000,40.50000,215800
10/12/2007,0000,40.00000,40.50000,39.00000,39.60000,148300
10/15/2007,0000,38.00000,39.78000,38.00000,38.60000,29000
10/16/2007,0000,39.00000,39.00000,38.00000,39.00000,118600
10/17/2007,0000,38.60000,39.50000,38.45000,39.00000,126400
10/18/2007,0000,39.00000,39.50000,37.80000,39.00000,156100
10/19/2007,0000,39.00000,39.00000,38.50000,38.50000,74100
10/22/2007,0000,38.00000,38.50000,36.11000,38.50000,35700
10/23/2007,0000,40.00000,40.00000,39.00000,39.00000,5600
10/24/2007,0000,39.00000,39.00000,38.50000,38.60000,80300
10/25/2007,0000,38.00000,38.60000,38.00000,38.00000,34100
10/26/2007,0000,38.00000,40.20000,38.00000,40.20000,66200
10/29/2007,0000,38.00000,39.25000,37.80000,38.00000,64300
10/30/2007,0000,38.00000,38.00000,37.80000,37.80000,65400
10/31/2007,0000,38.00000,38.00000,37.80000,38.00000,18700
11/01/2007,0000,38.50000,40.00000,37.50000,39.80000,33900
11/02/2007,0000,37.50000,37.80000,37.50000,37.70000,75900
11/05/2007,0000,37.50000,38.20000,37.00000,38.00000,96000
11/06/2007,0000,37.00000,38.50000,37.00000,38.00000,22000
11/07/2007,0000,38.00000,38.20000,37.50000,38.10000,54300
11/08/2007,0000,38.00000,38.00000,37.00000,37.00000,16500
11/09/2007,0000,37.50000,37.70000,36.80000,37.15000,161000
11/12/2007,0000,37.70000,37.70000,35.00000,35.30000,57200
11/13/2007,0000,35.00000,35.30000,34.00000,35.20000,88400
11/14/2007,0000,35.00000,36.00000,34.80000,35.00000,56400
11/15/2007,0000,34.88000,35.00000,34.80000,34.80000,22000
11/16/2007,0000,34.80000,35.00000,34.50000,35.00000,107000
11/19/2007,0000,35.30000,35.50000,34.90000,35.00000,95300
11/20/2007,0000,34.60000,36.00000,34.00000,35.20000,176600
11/21/2007,0000,35.00000,36.00000,34.50000,35.00000,180900
11/22/2007,0000,34.50000,35.00000,34.50000,34.80000,38500
11/23/2007,0000,35.00000,35.00000,34.42000,34.42000,88400
11/26/2007,0000,34.00000,34.80000,34.00000,34.00000,166100
11/27/2007,0000,34.00000,34.20000,33.80000,34.00000,98300
11/28/2007,0000,34.00000,34.00000,33.30000,33.30000,103100
11/29/2007,0000,33.00000,33.50000,32.70000,32.80000,82800
11/30/2007,0000,33.00000,33.00000,32.40000,33.00000,37800
12/03/2007,0000,32.50000,33.00000,32.00000,32.30000,90200
12/04/2007,0000,31.50000,32.60000,31.50000,32.30000,113900
12/05/2007,0000,31.80000,33.00000,31.80000,32.00000,76100
12/06/2007,0000,32.00000,32.50000,32.00000,32.30000,45800
12/07/2007,0000,32.30000,33.00000,32.30000,33.00000,60000
12/10/2007,0000,31.80000,33.00000,31.80000,31.80000,63300
12/11/2007,0000,33.00000,33.50000,32.00000,32.50000,31200
12/12/2007,0000,32.50000,33.00000,32.00000,32.50000,101500
12/13/2007,0000,32.00000,32.00000,31.80000,31.80000,139700
12/14/2007,0000,31.63000,31.63000,30.80000,31.00000,27900
12/17/2007,0000,31.00000,31.00000,29.50000,29.50000,424000
12/18/2007,0000,29.00000,31.00000,28.50000,28.50000,372900
12/19/2007,0000,29.00000,29.20000,28.90000,29.20000,24200
12/20/2007,0000,29.50000,29.50000,28.50000,29.00000,106500
12/21/2007,0000,29.00000,29.00000,28.00000,28.90000,216000
12/24/2007,0000,29.50000,29.60000,29.00000,29.60000,105600
12/25/2007,0000,29.00000,30.00000,29.00000,29.50000,15500
12/26/2007,0000,29.50000,30.00000,29.50000,30.00000,37400
12/27/2007,0000,30.00000,30.50000,30.00000,30.50000,27500
12/28/2007,0000,30.64000,32.00000,30.64000,31.72000,35200
12/31/2007,0000,32.00000,32.00000,30.70000,31.18000,49500
01/02/2008,0000,31.00000,31.50000,31.00000,31.15000,44000
01/03/2008,0000,30.80000,31.00000,30.50000,31.00000,132100
01/04/2008,0000,31.00000,31.10000,30.80000,31.10000,124300
01/07/2008,0000,32.00000,32.00000,30.00000,30.00000,100200
01/08/2008,0000,30.00000,30.10000,29.70000,30.00000,73700
01/09/2008,0000,30.00000,30.10000,30.00000,30.00000,31800
01/10/2008,0000,30.10000,30.50000,29.50000,30.00000,62700
01/11/2008,0000,30.00000,30.00000,29.00000,29.50000,39000
01/14/2008,0000,30.00000,30.20000,30.00000,30.00000,40700
01/15/2008,0000,30.00000,30.00000,30.00000,30.00000,21400
01/16/2008,0000,30.30000,30.30000,29.50000,30.00000,16400
01/17/2008,0000,30.00000,30.50000,29.40000,29.40000,48000
01/18/2008,0000,29.50000,29.50000,29.00000,29.30000,29700
01/21/2008,0000,29.50000,29.80000,29.00000,29.00000,26400
01/22/2008,0000,29.00000,29.00000,27.20000,27.50000,35200
01/23/2008,0000,27.40000,27.50000,27.00000,27.09000,48400
01/24/2008,0000,27.50000,27.50000,27.00000,27.00000,70400
01/25/2008,0000,27.17000,27.50000,27.00000,27.50000,46200
01/28/2008,0000,27.20000,27.40000,27.00000,27.00000,58300
01/29/2008,0000,27.00000,27.00000,26.80000,27.00000,38500
01/30/2008,0000,27.00000,27.00000,27.00000,27.00000,26400
01/31/2008,0000,27.00000,27.00000,26.00000,26.10000,138100
02/01/2008,0000,26.00000,26.20000,25.80000,25.80000,48600
02/12/2008,0000,26.00000,26.00000,25.00000,25.00000,3300
02/13/2008,0000,25.00000,25.60000,25.00000,25.30000,779800
02/14/2008,0000,25.00000,25.50000,24.70000,24.70000,111100
02/15/2008,0000,25.20000,25.50000,24.50000,24.50000,157700
02/18/2008,0000,25.60000,26.05000,25.40000,26.05000,226600
02/19/2008,0000,25.80000,26.34000,25.60000,26.00000,757200
02/20/2008,0000,26.00000,27.00000,26.00000,26.80000,218800
02/21/2008,0000,27.00000,28.00000,26.30000,27.70000,110100
02/22/2008,0000,27.50000,28.00000,27.20000,28.00000,143000
02/25/2008,0000,28.49000,28.80000,28.20000,28.50000,88000
02/26/2008,0000,28.50000,29.50000,28.30000,29.30000,108900
02/27/2008,0000,29.30000,31.00000,29.30000,29.70000,220300
02/29/2008,0000,30.50000,32.00000,30.50000,31.50000,162700
03/04/2008,0000,30.50000,31.00000,30.50000,30.70000,49600
03/05/2008,0000,30.50000,30.80000,30.00000,30.60000,72600
03/06/2008,0000,30.50000,31.00000,30.00000,30.60000,72800
03/07/2008,0000,30.50000,31.20000,30.40000,30.40000,73200
03/10/2008,0000,30.50000,30.70000,30.50000,30.50000,71500
03/11/2008,0000,29.00000,30.20000,29.00000,30.20000,303600
03/12/2008,0000,30.50000,31.00000,30.00000,30.00000,27500
03/13/2008,0000,30.50000,30.50000,30.00000,30.20000,61000
03/14/2008,0000,30.50000,30.50000,30.00000,30.10000,196300
03/17/2008,0000,30.00000,30.20000,27.50000,29.50000,61100
03/18/2008,0000,29.90000,30.15000,29.30000,29.30000,52800
03/19/2008,0000,29.50000,30.00000,29.50000,30.00000,17600
03/20/2008,0000,29.50000,29.90000,29.50000,29.90000,24200
03/21/2008,0000,30.00000,30.15000,30.00000,30.15000,46200
03/24/2008,0000,31.00000,31.00000,30.00000,30.00000,56700
03/25/2008,0000,30.20000,30.20000,29.70000,29.70000,44000
03/26/2008,0000,29.60000,30.00000,29.40000,29.60000,73700
03/27/2008,0000,29.30000,29.40000,28.90000,29.00000,170500
03/28/2008,0000,29.00000,29.50000,29.00000,29.20000,51700
03/31/2008,0000,29.40000,29.60000,29.20000,29.20000,90400
04/01/2008,0000,29.30000,30.50000,29.30000,30.00000,173400
04/02/2008,0000,30.00000,30.20000,30.00000,30.20000,35200
04/03/2008,0000,30.20000,30.64000,30.00000,30.64000,53700
04/07/2008,0000,30.20000,30.20000,30.00000,30.00000,139700
04/08/2008,0000,29.80000,30.50000,29.80000,30.50000,33100
04/09/2008,0000,31.00000,31.00000,30.00000,31.00000,42900
04/10/2008,0000,31.00000,33.30000,31.00000,33.30000,97900
04/11/2008,0000,33.50000,34.50000,32.00000,34.20000,89300
04/14/2008,0000,34.00000,35.30000,31.00000,31.15000,88900
04/15/2008,0000,34.00000,34.00000,33.50000,33.50000,28100
04/16/2008,0000,33.70000,34.50000,33.50000,33.50000,14300
04/17/2008,0000,34.00000,34.30000,33.50000,34.00000,43500
04/18/2008,0000,34.00000,34.10000,33.70000,34.00000,55500
04/21/2008,0000,34.40000,34.40000,33.50000,33.50000,63800
04/22/2008,0000,34.00000,35.30000,34.00000,35.00000,148200
04/23/2008,0000,35.50000,37.00000,34.40000,34.40000,205100
04/24/2008,0000,36.50000,38.30000,36.50000,37.10000,323500
04/25/2008,0000,37.50000,38.00000,36.90000,37.20000,213600
04/28/2008,0000,37.00000,37.50000,36.60000,36.60000,113300
04/29/2008,0000,36.50000,37.00000,36.50000,36.70000,80900
04/30/2008,0000,37.00000,37.00000,35.00000,35.50000,172700
05/02/2008,0000,35.50000,37.25000,35.50000,37.20000,369900
05/05/2008,0000,37.50000,40.00000,37.20000,39.00000,1235100
05/06/2008,0000,39.00000,40.20000,38.70000,39.00000,501600
05/07/2008,0000,39.00000,39.30000,38.50000,38.50000,156000
05/08/2008,0000,38.80000,38.80000,37.80000,38.00000,131200
05/09/2008,0000,37.80000,38.50000,37.50000,38.00000,35200
05/12/2008,0000,37.30000,38.50000,37.30000,38.00000,144200
05/13/2008,0000,38.00000,38.30000,37.80000,38.20000,346200
05/14/2008,0000,37.80000,38.00000,37.00000,37.63000,192200
05/15/2008,0000,37.50000,38.68000,37.00000,38.50000,330100
05/16/2008,0000,39.00000,39.20000,38.00000,39.00000,475400
05/19/2008,0000,39.00000,39.00000,37.50000,38.65000,227700
05/20/2008,0000,38.40000,38.80000,38.20000,38.40000,210400
05/21/2008,0000,38.00000,38.50000,38.00000,38.20000,83600
05/22/2008,0000,38.20000,38.70000,38.00000,38.50000,129400
05/23/2008,0000,38.00000,39.00000,38.00000,38.30000,310200
05/26/2008,0000,38.10000,38.50000,37.80000,37.80000,194700
05/27/2008,0000,37.00000,37.50000,37.00000,37.20000,151100
05/28/2008,0000,37.20000,39.50000,37.20000,38.80000,369400
05/29/2008,0000,38.50000,39.30000,38.30000,38.30000,385600
05/30/2008,0000,38.50000,38.70000,38.00000,38.30000,238300
06/02/2008,0000,38.50000,39.20000,38.00000,39.00000,304700
06/03/2008,0000,39.20000,39.20000,37.00000,38.00000,759100
06/04/2008,0000,38.50000,39.00000,38.00000,38.30000,397900
06/05/2008,0000,38.50000,39.60000,38.20000,39.00000,896300
06/06/2008,0000,39.50000,42.50000,38.25000,41.80000,1630700
06/09/2008,0000,41.00000,41.70000,40.80000,41.20000,534600
06/10/2008,0000,41.50000,42.50000,40.50000,42.20000,931500
06/11/2008,0000,41.20000,42.00000,40.00000,41.00000,489000
06/12/2008,0000,40.00000,40.65000,38.50000,39.00000,630900
06/13/2008,0000,39.00000,40.28000,39.00000,40.15000,352500
06/16/2008,0000,40.00000,41.00000,39.50000,40.15000,411000
06/17/2008,0000,40.00000,40.15000,38.00000,39.20000,673200
06/18/2008,0000,39.00000,39.50000,38.10000,39.00000,501900
06/19/2008,0000,39.50000,39.50000,38.50000,38.90000,559700
06/20/2008,0000,39.50000,39.50000,37.50000,39.15000,398200
06/23/2008,0000,38.50000,39.00000,38.00000,38.20000,210500
06/24/2008,0000,38.50000,38.50000,35.00000,38.00000,683100
06/25/2008,0000,38.20000,38.20000,37.40000,37.65000,340000
06/26/2008,0000,37.65000,38.20000,37.00000,37.70000,646500
06/27/2008,0000,37.00000,37.80000,36.00000,36.35000,85800
06/30/2008,0000,36.50000,37.00000,35.00000,35.20000,239800
07/01/2008,0000,35.30000,36.50000,34.80000,35.00000,190300
07/02/2008,0000,34.80000,38.00000,34.00000,38.00000,200200
07/03/2008,0000,34.00000,38.15000,32.00000,38.15000,597400
07/04/2008,0000,33.50000,34.15000,32.00000,34.00000,110800
07/07/2008,0000,33.80000,34.00000,33.80000,33.80000,7700
07/08/2008,0000,33.00000,34.00000,33.00000,33.80000,194200
07/09/2008,0000,34.00000,40.15000,34.00000,40.15000,151800
07/10/2008,0000,33.60000,40.30000,33.60000,40.30000,24200
07/11/2008,0000,34.00000,40.00000,34.00000,34.30000,34200
07/14/2008,0000,34.00000,40.15000,33.00000,40.15000,79300
07/15/2008,0000,34.00000,39.00000,32.10000,39.00000,195800
07/16/2008,0000,33.00000,39.15000,31.80000,39.15000,181500
07/17/2008,0000,32.50000,33.00000,32.00000,32.20000,93000
07/18/2008,0000,32.00000,32.50000,31.20000,31.20000,235400
07/21/2008,0000,32.00000,35.00000,29.90000,35.00000,582000
07/22/2008,0000,30.00000,35.15000,26.80000,35.15000,269000
07/23/2008,0000,27.00000,30.00000,27.00000,28.50000,311400
07/24/2008,0000,28.90000,35.15000,28.50000,35.15000,413100
07/25/2008,0000,29.00000,29.00000,27.60000,27.70000,78300
07/29/2008,0000,27.50000,27.60000,26.60000,26.60000,45000
07/30/2008,0000,27.00000,27.00000,26.00000,26.50000,276000
07/31/2008,0000,26.20000,26.30000,25.80000,26.00000,17100
08/01/2008,0000,25.50000,25.50000,24.00000,24.00000,310500
08/04/2008,0000,24.20000,25.00000,24.00000,24.10000,76000
08/05/2008,0000,24.00000,24.00000,24.00000,24.00000,337000
08/06/2008,0000,24.50000,24.50000,23.50000,24.30000,68000
08/07/2008,0000,24.50000,24.50000,23.50000,24.50000,173000
08/08/2008,0000,24.30000,26.23000,24.00000,26.23000,186300
08/11/2008,0000,27.30000,27.50000,25.13000,27.30000,35000
08/12/2008,0000,27.70000,28.00000,27.20000,27.50000,310600
08/13/2008,0000,29.00000,29.00000,27.35000,28.30000,301000
08/14/2008,0000,28.00000,28.50000,27.80000,27.80000,103000
08/15/2008,0000,27.30000,28.50000,27.00000,27.20000,96000
08/18/2008,0000,25.60000,28.00000,25.58000,26.10000,44000
08/19/2008,0000,27.10000,27.10000,25.00000,25.60000,68500
08/20/2008,0000,25.80000,25.90000,25.00000,25.90000,75400
08/21/2008,0000,25.90000,25.90000,24.00000,24.30000,109100
08/22/2008,0000,24.00000,24.30000,23.00000,23.80000,133100
08/25/2008,0000,24.00000,24.50000,23.80000,24.20000,98800
08/26/2008,0000,24.00000,24.00000,23.00000,23.80000,122000
08/27/2008,0000,23.50000,24.50000,23.20000,24.10000,127700
08/28/2008,0000,24.00000,24.40000,23.50000,24.40000,78300
08/29/2008,0000,24.10000,24.50000,24.00000,24.10000,142000
09/01/2008,0000,24.30000,24.30000,23.50000,23.70000,30300
09/02/2008,0000,23.50000,24.00000,22.40000,22.50000,124900
09/03/2008,0000,22.80000,23.00000,21.00000,21.00000,110400
09/04/2008,0000,21.00000,21.00000,19.00000,19.00000,123700
09/05/2008,0000,19.00000,19.03000,18.00000,18.00000,248100
09/08/2008,0000,19.00000,19.30000,18.25000,19.30000,72600
09/09/2008,0000,19.00000,21.00000,18.00000,18.18000,78700
09/10/2008,0000,18.00000,18.70000,18.00000,18.20000,32000
09/11/2008,0000,18.00000,18.00000,17.70000,17.90000,26200
09/12/2008,0000,17.90000,18.80000,17.90000,18.50000,245300
09/15/2008,0000,18.50000,18.81000,18.00000,18.30000,261900
09/16/2008,0000,18.30000,18.30000,16.50000,16.50000,171000
09/17/2008,0000,17.10000,17.55000,16.70000,17.00000,111000
09/18/2008,0000,16.50000,16.50000,16.00000,16.00000,193600
09/19/2008,0000,16.00000,16.66000,16.00000,16.50000,70900
09/22/2008,0000,16.90000,17.70000,16.90000,17.70000,72000
09/23/2008,0000,18.00000,18.00000,17.00000,17.60000,78000
09/24/2008,0000,17.40000,18.10000,17.20000,17.60000,65600
09/25/2008,0000,17.50000,18.00000,17.00000,18.00000,134500
09/26/2008,0000,17.40000,17.50000,17.00000,17.10000,107600
09/30/2008,0000,16.70000,16.70000,15.80000,15.90000,87000
10/01/2008,0000,16.00000,16.10000,13.95000,14.00000,226000
10/02/2008,0000,14.08000,14.20000,13.85000,14.00000,123800
10/03/2008,0000,14.00000,14.15000,13.80000,13.80000,42000
10/06/2008,0000,14.10000,14.92000,13.50000,13.90000,88000
10/07/2008,0000,13.60000,13.60000,12.84000,13.10000,428000
10/08/2008,0000,13.00000,13.01000,12.70000,12.80000,270000
10/09/2008,0000,13.00000,13.00000,12.00000,12.40000,180600
10/13/2008,0000,12.30000,12.30000,11.20000,11.20000,41500
10/14/2008,0000,11.50000,13.20000,11.40000,12.80000,137000
10/15/2008,0000,12.60000,12.60000,12.10000,12.15000,34500
10/16/2008,0000,12.00000,12.00000,11.44000,11.44000,69000
10/17/2008,0000,13.00000,13.00000,11.00000,11.10000,69000
10/20/2008,0000,10.50000,10.85000,10.15000,10.30000,96000
10/21/2008,0000,10.30000,10.50000,10.30000,10.37000,18000
10/22/2008,0000,10.20000,10.52000,10.10000,10.30000,136200
10/23/2008,0000,10.20000,11.20000,9.50000,11.00000,95000
10/24/2008,0000,9.50000,11.60000,9.34000,11.60000,73100
10/27/2008,0000,9.50000,9.50000,9.00000,9.00000,78300
10/28/2008,0000,8.60000,8.60000,8.10000,8.19000,251200
10/29/2008,0000,8.26000,8.70000,8.26000,8.70000,88700
10/30/2008,0000,8.70000,8.94000,8.50000,8.80000,134900
10/31/2008,0000,8.80000,9.00000,8.40000,8.57000,193000
11/03/2008,0000,8.56000,9.13000,8.50000,9.10000,62000
11/04/2008,0000,9.00000,9.10000,9.00000,9.10000,20200
11/05/2008,0000,9.05000,9.26000,8.90000,9.10000,100700
11/06/2008,0000,9.00000,9.15000,9.00000,9.10000,63000
11/07/2008,0000,9.00000,9.10000,8.75000,9.10000,23000
11/10/2008,0000,9.10000,9.10000,9.00000,9.00000,4000
11/11/2008,0000,8.94000,9.00000,8.70000,8.79000,92800
11/12/2008,0000,9.00000,9.00000,8.46000,8.50000,48700
11/13/2008,0000,8.50000,8.50000,7.95000,7.95000,39400
11/14/2008,0000,8.03000,8.03000,7.00000,7.63000,31000
11/17/2008,0000,7.93000,7.93000,7.23000,7.23000,32000
11/18/2008,0000,7.00000,7.00000,6.40000,6.42000,56200
11/19/2008,0000,6.25000,6.40000,6.14000,6.14000,55700
11/20/2008,0000,6.00000,6.00000,5.50000,5.65000,93200
11/21/2008,0000,5.50000,6.00000,5.00000,6.00000,93000
11/24/2008,0000,6.00000,6.10000,6.00000,6.10000,31000
11/25/2008,0000,6.29000,6.68000,6.19000,6.68000,49000
11/26/2008,0000,6.60000,7.05000,6.60000,7.05000,36600
11/27/2008,0000,7.14000,7.24000,7.05000,7.24000,11000
11/28/2008,0000,7.28000,7.40000,7.28000,7.40000,10000
12/01/2008,0000,7.50000,7.50000,7.40000,7.40000,53000
12/02/2008,0000,7.32000,7.32000,7.10000,7.10000,14000
12/03/2008,0000,7.10000,7.60000,7.03000,7.60000,13300
12/04/2008,0000,7.30000,7.30000,7.00000,7.00000,3500
12/05/2008,0000,7.00000,7.00000,6.95000,6.95000,3000
12/08/2008,0000,7.15000,7.50000,6.98000,7.20000,8500
12/09/2008,0000,7.10000,7.30000,7.10000,7.30000,18000
12/10/2008,0000,7.25000,8.35000,7.25000,8.35000,88700
12/11/2008,0000,7.68000,7.71000,7.45000,7.50000,50000
12/12/2008,0000,7.40000,7.40000,7.23000,7.23000,19100
12/15/2008,0000,7.30000,7.45000,7.30000,7.35000,32000
12/16/2008,0000,7.70000,8.35000,7.25000,8.35000,82500
12/17/2008,0000,7.45000,8.35000,7.45000,8.35000,35500
12/18/2008,0000,7.80000,8.35000,7.50000,8.35000,13500
12/19/2008,0000,8.35000,8.75000,7.65000,8.70000,62200
12/22/2008,0000,8.00000,9.05000,7.68000,9.00000,33500
12/23/2008,0000,7.70000,8.80000,7.40000,8.80000,71000
12/24/2008,0000,9.05000,9.15000,7.50000,9.10000,50800
12/25/2008,0000,7.63000,9.40000,7.50000,9.35000,47000
12/26/2008,0000,9.35000,9.45000,7.50000,9.45000,82000
12/29/2008,0000,9.50000,9.55000,7.47000,7.50000,84100
12/30/2008,0000,7.53000,7.59000,7.50000,7.55000,8000
12/31/2008,0000,7.50000,9.60000,7.50000,9.55000,14100
01/05/2009,0000,7.82000,9.85000,7.70000,9.80000,80500
01/06/2009,0000,9.95000,9.95000,7.80000,7.80000,28000
01/07/2009,0000,7.89000,8.05000,7.80000,7.90000,50000
01/08/2009,0000,7.90000,7.90000,7.70000,7.70000,25300
01/09/2009,0000,7.60000,8.55000,7.60000,8.50000,10000
01/12/2009,0000,9.00000,9.35000,7.77000,9.35000,49000
01/13/2009,0000,8.30000,8.95000,7.90000,8.90000,41000
01/14/2009,0000,7.95000,10.25000,6.86000,10.20000,119400
01/15/2009,0000,8.50000,9.05000,7.90000,9.00000,26000
01/16/2009,0000,9.55000,10.40000,9.50000,10.35000,8000
01/19/2009,0000,8.00000,9.65000,8.00000,8.15000,9000
01/20/2009,0000,8.00000,8.00000,7.95000,8.00000,5000
01/21/2009,0000,8.00000,8.00000,7.50000,7.90000,29300
02/02/2009,0000,7.95000,7.95000,7.80000,7.80000,7400
02/03/2009,0000,8.00000,8.20000,8.00000,8.20000,25400
02/04/2009,0000,8.21000,8.21000,8.21000,8.21000,2000
02/05/2009,0000,8.40000,8.40000,8.30000,8.30000,151000
02/06/2009,0000,8.45000,9.02000,8.40000,9.02000,328000
02/09/2009,0000,9.18000,10.55000,9.00000,9.55000,510000
02/10/2009,0000,9.80000,10.05000,9.10000,10.00000,131600
02/11/2009,0000,10.00000,10.30000,9.00000,9.05000,158000
02/12/2009,0000,9.10000,9.15000,8.90000,8.95000,356000
02/13/2009,0000,9.00000,9.00000,8.70000,8.80000,79400
02/16/2009,0000,9.00000,9.05000,8.80000,8.80000,60000
02/17/2009,0000,8.80000,8.94000,8.75000,8.75000,135700
02/18/2009,0000,8.75000,8.89000,8.22000,8.22000,33100
02/19/2009,0000,8.70000,8.84000,8.65000,8.80000,38000
02/20/2009,0000,8.80000,8.80000,8.50000,8.60000,16900
02/23/2009,0000,8.60000,8.65000,8.60000,8.60000,63200
02/24/2009,0000,8.60000,8.70000,8.50000,8.50000,197000
02/25/2009,0000,8.61000,8.70000,8.47000,8.50000,381500
02/26/2009,0000,8.60000,8.75000,8.50000,8.60000,113800
02/27/2009,0000,8.70000,9.15000,8.70000,9.15000,146000
03/02/2009,0000,9.05000,9.10000,8.89000,9.00000,104500
03/03/2009,0000,8.80000,9.25000,8.30000,9.25000,53900
03/04/2009,0000,8.70000,9.25000,8.50000,9.25000,222200
03/05/2009,0000,9.25000,9.95000,9.25000,9.55000,147000
03/06/2009,0000,9.50000,10.80000,9.35000,10.18000,263200
03/09/2009,0000,10.18000,11.05000,10.18000,10.85000,153000
03/10/2009,0000,10.60000,10.95000,9.45000,10.95000,610000
03/11/2009,0000,9.70000,10.55000,9.65000,10.00000,65000
03/12/2009,0000,10.10000,10.25000,9.95000,10.00000,161000
03/13/2009,0000,10.30000,11.40000,10.30000,11.00000,382000
03/16/2009,0000,11.10000,11.67000,11.10000,11.67000,119000
03/17/2009,0000,11.35000,11.45000,10.30000,11.40000,199000
03/18/2009,0000,11.00000,11.85000,11.00000,11.65000,375200
03/19/2009,0000,11.70000,12.55000,10.30000,12.50000,235900
03/20/2009,0000,12.10000,12.65000,11.00000,12.65000,290800
03/23/2009,0000,11.00000,12.15000,11.00000,11.40000,169200
03/24/2009,0000,11.57000,13.36000,11.57000,13.26000,267000
03/25/2009,0000,13.00000,13.32000,12.00000,13.26000,281000
03/26/2009,0000,12.50000,12.86000,11.50000,12.86000,169300
03/27/2009,0000,12.50000,14.06000,11.50000,14.00000,1490200
03/30/2009,0000,12.00000,12.60000,11.80000,12.00000,176600
03/31/2009,0000,12.01000,12.01000,11.40000,11.40000,111500
04/01/2009,0000,11.40000,11.88000,11.40000,11.60000,79000
04/02/2009,0000,11.50000,11.70000,11.45000,11.50000,300900
04/03/2009,0000,11.45000,12.10000,11.45000,11.75000,163800
04/06/2009,0000,12.10000,15.30000,12.00000,14.50000,1348000
04/07/2009,0000,15.00000,15.26000,14.30000,15.20000,551200
04/08/2009,0000,15.00000,15.26000,13.90000,15.20000,244800
04/09/2009,0000,15.56000,15.56000,13.80000,13.80000,249000
04/10/2009,0000,14.10000,14.10000,12.85000,13.10000,500400
04/13/2009,0000,13.20000,13.50000,12.80000,13.40000,388600
04/14/2009,0000,13.00000,14.85000,13.00000,14.10000,108000
04/15/2009,0000,13.80000,13.90000,13.50000,13.65000,230500
04/16/2009,0000,13.90000,14.20000,13.50000,14.20000,377000
04/17/2009,0000,14.12000,14.20000,13.60000,13.70000,293400
04/20/2009,0000,13.70000,13.70000,13.50000,13.50000,139000
04/21/2009,0000,13.60000,14.30000,13.00000,14.00000,223000
04/22/2009,0000,14.00000,14.80000,14.00000,14.00000,148500
04/23/2009,0000,14.00000,14.10000,13.90000,14.05000,125000
04/24/2009,0000,14.00000,14.60000,13.90000,14.50000,306100
04/27/2009,0000,14.70000,14.70000,13.30000,13.30000,133500
04/28/2009,0000,13.50000,13.50000,12.90000,13.20000,243300
04/29/2009,0000,9.85000,13.00000,9.85000,12.20000,164100
04/30/2009,0000,12.40000,13.50000,9.80000,12.85000,147700
05/04/2009,0000,12.85000,13.56000,12.40000,12.70000,340200
05/05/2009,0000,12.60000,12.84000,12.55000,12.70000,142100
05/06/2009,0000,12.60000,12.63000,12.20000,12.60000,171000
05/07/2009,0000,12.70000,12.70000,12.40000,12.40000,30000
05/08/2009,0000,12.40000,13.76000,12.35000,12.80000,116000
05/11/2009,0000,12.50000,12.85000,12.50000,12.80000,59800
05/12/2009,0000,12.50000,15.50000,12.50000,13.20000,604500
05/13/2009,0000,13.20000,13.36000,11.50000,13.20000,771500
05/14/2009,0000,13.20000,13.35000,11.50000,13.35000,477300
05/15/2009,0000,14.00000,14.00000,10.45000,13.60000,164000
05/18/2009,0000,13.60000,14.20000,13.60000,14.00000,85900
05/19/2009,0000,15.00000,15.36000,14.20000,14.85000,456800
05/20/2009,0000,15.30000,15.35000,14.65000,14.65000,302600
05/21/2009,0000,14.90000,16.10000,14.50000,16.10000,653000
05/22/2009,0000,15.00000,15.20000,14.90000,15.00000,416000
05/25/2009,0000,15.00000,15.08000,12.00000,14.95000,653000
05/26/2009,0000,14.90000,15.10000,14.80000,14.90000,316900
05/27/2009,0000,15.00000,15.20000,14.33000,15.00000,216100
06/01/2009,0000,15.00000,15.20000,12.10000,14.90000,286100
06/02/2009,0000,14.90000,15.00000,14.80000,14.80000,269200
06/03/2009,0000,14.90000,14.90000,14.60000,14.75000,397900
06/04/2009,0000,14.70000,14.70000,14.60000,14.70000,97000
06/05/2009,0000,14.60000,15.10000,14.60000,14.90000,120000
06/08/2009,0000,14.80000,15.00000,14.80000,15.00000,107000
06/09/2009,0000,14.90000,15.10000,14.80000,14.80000,385700
06/10/2009,0000,14.80000,15.00000,14.70000,14.93000,351500
06/11/2009,0000,14.90000,15.90000,14.60000,14.95000,138500
06/12/2009,0000,14.90000,14.95000,14.60000,14.95000,78000
06/15/2009,0000,14.90000,14.90000,14.60000,14.85000,229000
06/16/2009,0000,14.55000,14.60000,13.65000,14.00000,182600
06/17/2009,0000,14.00000,14.49000,13.02000,14.49000,57000
06/18/2009,0000,13.50000,13.50000,12.90000,12.90000,30000
06/19/2009,0000,12.90000,13.10000,12.80000,12.88000,120000
06/22/2009,0000,14.90000,14.90000,12.50000,13.00000,54600
06/23/2009,0000,13.10000,13.20000,12.88000,13.20000,79000
06/24/2009,0000,13.25000,13.25000,13.00000,13.00000,11000
06/25/2009,0000,13.40000,14.00000,13.40000,14.00000,58000
06/26/2009,0000,13.80000,13.90000,13.70000,13.70000,148000
06/30/2009,0000,13.50000,14.05000,13.50000,14.05000,104000
07/01/2009,0000,14.10000,14.10000,13.80000,13.85000,115000
07/02/2009,0000,13.85000,14.05000,13.85000,13.90000,55000
07/03/2009,0000,13.90000,14.00000,13.70000,13.85000,115000
07/06/2009,0000,13.80000,14.00000,13.60000,13.80000,102000
07/07/2009,0000,13.80000,14.10000,13.80000,13.89000,276200
07/08/2009,0000,13.90000,14.10000,13.90000,14.10000,28000
07/09/2009,0000,14.10000,14.50000,13.90000,14.40000,56900
07/10/2009,0000,14.00000,14.68000,14.00000,14.60000,47700
07/13/2009,0000,14.50000,14.60000,14.40000,14.60000,36000
07/14/2009,0000,14.60000,14.80000,14.40000,14.80000,175000
07/15/2009,0000,14.50000,15.00000,14.35000,14.80000,100400
07/16/2009,0000,14.50000,15.00000,14.03000,14.80000,276500
07/17/2009,0000,14.80000,15.20000,14.80000,15.00000,92000
07/20/2009,0000,14.90000,15.20000,14.90000,15.10000,264500
07/21/2009,0000,15.00000,15.20000,14.95000,14.95000,387000
07/22/2009,0000,14.95000,16.00000,14.95000,15.00000,328800
07/23/2009,0000,14.90000,15.00000,14.50000,14.80000,148700
07/24/2009,0000,14.92000,15.00000,14.90000,14.90000,277200
07/27/2009,0000,15.00000,15.10000,14.80000,15.10000,143000
07/28/2009,0000,15.10000,19.20000,14.80000,14.80000,73400
07/29/2009,0000,14.80000,15.05000,14.70000,15.05000,49000
07/30/2009,0000,14.85000,14.85000,14.50000,14.50000,68000
07/31/2009,0000,14.50000,14.60000,14.20000,14.40000,123000
08/03/2009,0000,14.00000,14.60000,14.00000,14.15000,91200
08/04/2009,0000,14.30000,14.30000,14.00000,14.10000,41400
08/05/2009,0000,14.00000,14.10000,13.90000,14.05000,54300
08/06/2009,0000,14.00000,14.05000,14.00000,14.00000,76100
08/10/2009,0000,14.00000,14.20000,14.00000,14.00000,45000
08/11/2009,0000,13.92000,14.20000,13.50000,14.10000,22900
08/12/2009,0000,14.20000,14.21000,14.00000,14.20000,19200
08/13/2009,0000,14.00000,14.10000,14.00000,14.00000,46400
08/14/2009,0000,14.00000,14.50000,14.00000,14.50000,149000
08/17/2009,0000,14.10000,14.60000,14.00000,14.50000,114000
08/18/2009,0000,14.40000,14.50000,14.00000,14.00000,80200
08/19/2009,0000,14.20000,14.60000,14.00000,14.20000,62500
08/20/2009,0000,14.20000,14.30000,14.00000,14.20000,54000
08/21/2009,0000,14.30000,14.30000,14.10000,14.30000,51700
08/24/2009,0000,14.20000,14.30000,14.10000,14.23000,35900
08/25/2009,0000,14.30000,14.60000,14.25000,14.30000,158000
08/26/2009,0000,14.20000,14.30000,14.10000,14.30000,99300
08/27/2009,0000,14.00000,14.70000,14.00000,14.00000,160000
08/28/2009,0000,14.00000,14.50000,14.00000,14.50000,136100
08/31/2009,0000,14.45000,14.70000,14.20000,14.50000,336000
09/01/2009,0000,14.20000,14.70000,14.20000,14.60000,249500
09/02/2009,0000,14.50000,14.73000,14.45000,14.73000,98600
09/03/2009,0000,14.70000,16.60000,14.65000,15.80000,450400
09/04/2009,0000,15.00000,16.10000,15.00000,15.90000,246000
09/07/2009,0000,16.00000,16.52000,14.72000,16.00000,125600
09/08/2009,0000,16.30000,16.47000,16.00000,16.30000,276000
09/09/2009,0000,16.52000,16.52000,16.00000,16.10000,249300
09/10/2009,0000,16.10000,16.30000,15.80000,15.90000,422400
09/11/2009,0000,14.80000,16.20000,14.80000,16.00000,294200
09/14/2009,0000,15.50000,16.10000,15.50000,16.10000,376800
09/15/2009,0000,15.50000,16.10000,15.50000,16.10000,144000
09/16/2009,0000,15.70000,15.90000,15.50000,15.90000,107200
09/17/2009,0000,15.70000,16.10000,15.70000,15.90000,125000
09/18/2009,0000,16.00000,16.10000,15.80000,16.00000,252800
09/21/2009,0000,16.00000,16.10000,15.80000,16.00000,187300
09/22/2009,0000,15.68000,16.00000,15.60000,15.90000,155500
09/23/2009,0000,15.80000,16.20000,15.80000,15.90000,87000
09/24/2009,0000,15.90000,16.10000,15.68000,15.80000,162700
09/25/2009,0000,15.80000,15.95000,15.80000,15.90000,29800
09/28/2009,0000,15.90000,16.00000,15.60000,15.90000,83600
09/29/2009,0000,15.70000,15.90000,15.70000,15.90000,57800
09/30/2009,0000,15.80000,16.00000,15.50000,15.70000,339000
10/01/2009,0000,15.90000,16.00000,14.69000,15.80000,464400
10/02/2009,0000,15.90000,15.90000,15.70000,15.75000,86000
10/05/2009,0000,15.50000,15.90000,15.40000,15.60000,426600
10/06/2009,0000,15.60000,16.20000,15.30000,16.20000,131000
10/07/2009,0000,15.38000,15.80000,15.00000,15.00000,68000
10/08/2009,0000,15.00000,15.00000,14.65000,14.70000,151200
10/09/2009,0000,14.70000,14.70000,14.40000,14.55000,133200
10/12/2009,0000,14.40000,14.60000,14.40000,14.55000,290500
10/13/2009,0000,14.50000,14.94000,14.50000,14.80000,157000
10/14/2009,0000,15.00000,15.05000,14.80000,14.90000,235500
10/15/2009,0000,15.00000,15.26000,14.90000,15.10000,400100
10/16/2009,0000,15.20000,15.80000,15.15000,15.80000,500900
10/19/2009,0000,14.00000,16.30000,14.00000,16.00000,469900
10/20/2009,0000,16.00000,18.80000,16.00000,16.40000,694600
10/21/2009,0000,16.06000,18.00000,16.06000,18.00000,507800
10/22/2009,0000,17.30000,19.00000,17.20000,18.70000,741300
10/23/2009,0000,17.10000,18.67000,17.10000,17.70000,466600
10/26/2009,0000,17.60000,18.00000,17.60000,17.70000,274000
10/27/2009,0000,17.60000,17.70000,17.35000,17.50000,130500
10/28/2009,0000,17.76000,17.90000,17.50000,17.50000,282900
10/29/2009,0000,17.30000,17.60000,16.25000,16.40000,350000
10/30/2009,0000,16.00000,16.60000,16.00000,16.40000,227300
11/02/2009,0000,16.35000,16.56000,16.16000,16.50000,425000
11/03/2009,0000,16.30000,16.50000,16.00000,16.00000,82100
11/04/2009,0000,16.40000,16.60000,16.30000,16.30000,174000
11/05/2009,0000,16.40000,16.50000,16.40000,16.40000,146200
11/06/2009,0000,16.40000,16.60000,16.40000,16.40000,154400
11/09/2009,0000,16.50000,16.65000,16.10000,16.50000,88300
11/10/2009,0000,16.56000,16.60000,16.00000,16.50000,160100
11/11/2009,0000,16.50000,16.70000,16.15000,16.50000,124000
11/12/2009,0000,16.50000,16.50000,16.50000,16.50000,49000
11/13/2009,0000,16.60000,17.56000,16.50000,17.56000,207900
11/16/2009,0000,17.30000,19.20000,17.30000,19.20000,618200
11/17/2009,0000,19.00000,20.20000,18.25000,20.00000,820100
11/18/2009,0000,20.50000,20.50000,16.00000,19.95000,601000
11/19/2009,0000,19.80000,20.60000,19.80000,20.60000,442000
11/20/2009,0000,20.50000,20.70000,20.00000,20.50000,211000
11/23/2009,0000,20.36000,20.40000,20.00000,20.30000,133900
11/24/2009,0000,20.60000,20.60000,20.00000,20.50000,219500
11/25/2009,0000,20.30000,20.50000,20.00000,20.30000,144900
11/26/2009,0000,20.30000,21.00000,20.20000,20.80000,279000
11/27/2009,0000,21.00000,21.00000,20.40000,20.57000,139000
11/30/2009,0000,20.50000,21.00000,20.50000,20.68000,404000
12/01/2009,0000,21.00000,21.70000,21.00000,21.50000,778000
12/02/2009,0000,21.50000,22.60000,21.30000,22.20000,455300
12/03/2009,0000,22.50000,25.50000,22.50000,25.47000,423600
12/04/2009,0000,25.47000,28.21000,25.47000,28.00000,1570800
12/07/2009,0000,28.00000,2450.31006,26.50000,27.50000,933700
12/08/2009,0000,27.50000,27.60000,27.00000,27.20000,694000
12/09/2009,0000,27.10000,27.88000,27.00000,27.10000,561400
12/11/2009,0000,26.50000,30.00000,25.80000,30.00000,670600
12/14/2009,0000,26.00000,30.00000,25.00000,25.90000,512000
12/15/2009,0000,25.80000,26.00000,25.00000,25.00000,476300
12/16/2009,0000,25.00000,25.55000,24.10000,24.60000,600000
12/17/2009,0000,25.00000,25.10000,24.10000,24.60000,737900
12/18/2009,0000,24.40000,25.00000,24.00000,24.60000,422000
12/21/2009,0000,25.00000,26.20000,24.50000,25.90000,1146200
12/22/2009,0000,25.70000,26.30000,25.70000,26.10000,782600
12/23/2009,0000,26.10000,26.70000,26.00000,26.40000,655400
12/25/2009,0000,26.20000,26.40000,26.00000,26.10000,424500
04/02/2007,0000,36.24000,38.99000,36.24000,38.17000,1086100
04/03/2007,0000,38.72000,39.13000,37.61000,38.94000,593500
04/04/2007,0000,38.53000,38.99000,37.61000,38.72000,495100
04/09/2007,0000,38.53000,38.99000,37.61000,38.35000,669600
04/10/2007,0000,38.53000,38.90000,36.70000,38.53000,911200
04/11/2007,0000,38.53000,39.08000,38.07000,38.90000,565900
04/12/2007,0000,38.62000,39.08000,38.07000,38.53000,619800
04/13/2007,0000,38.53000,38.99000,37.61000,37.61000,787700
04/16/2007,0000,37.43000,37.61000,36.47000,36.70000,649800
04/17/2007,0000,36.70000,37.61000,36.51000,36.70000,291300
04/18/2007,0000,36.70000,36.70000,36.24000,36.51000,220600
04/19/2007,0000,36.70000,38.53000,36.24000,36.79000,559900
04/20/2007,0000,36.79000,37.16000,34.86000,36.51000,252100
04/23/2007,0000,36.70000,37.16000,36.70000,36.70000,405900
04/24/2007,0000,36.88000,37.34000,36.70000,37.34000,367500
04/25/2007,0000,37.25000,37.34000,36.70000,37.25000,235000
04/26/2007,0000,36.70000,38.53000,36.70000,37.89000,469000
04/27/2007,0000,37.61000,38.53000,36.70000,38.07000,367700
04/30/2007,0000,35.78000,38.62000,35.78000,37.61000,242600
05/02/2007,0000,37.16000,37.43000,36.70000,37.16000,207400
05/03/2007,0000,37.16000,37.16000,36.27000,36.47000,116300
05/04/2007,0000,36.70000,36.70000,36.24000,36.70000,116700
05/07/2007,0000,36.24000,36.42000,36.06000,36.24000,96100
05/08/2007,0000,36.06000,36.88000,35.41000,35.96000,249300
05/09/2007,0000,36.06000,39.45000,34.86000,35.05000,203900
05/10/2007,0000,35.32000,35.96000,34.86000,35.50000,154200
05/11/2007,0000,35.78000,35.96000,35.32000,35.60000,182200
05/14/2007,0000,35.32000,36.70000,35.32000,36.42000,312100
05/15/2007,0000,36.65000,36.65000,35.78000,36.24000,405900
05/16/2007,0000,35.87000,36.70000,35.78000,36.06000,322500
05/17/2007,0000,35.87000,36.70000,35.87000,36.42000,402800
05/18/2007,0000,36.24000,36.51000,35.78000,36.24000,273300
05/21/2007,0000,34.86000,36.06000,34.86000,35.60000,314300
05/22/2007,0000,35.78000,35.96000,34.86000,35.92000,597800
05/23/2007,0000,35.60000,38.53000,35.60000,37.89000,1723300
05/24/2007,0000,37.61000,38.17000,35.78000,36.70000,557700
05/25/2007,0000,36.70000,38.26000,36.24000,38.26000,498700
05/28/2007,0000,36.70000,38.44000,35.78000,38.26000,1183400
05/29/2007,0000,37.52000,39.63000,37.25000,39.63000,1864800
05/30/2007,0000,38.99000,40.64000,38.07000,40.64000,633900
05/31/2007,0000,39.45000,40.55000,38.53000,39.95000,778300
06/01/2007,0000,40.37000,43.30000,39.45000,43.12000,830500
06/04/2007,0000,43.12000,44.31000,40.37000,42.20000,1387600
06/05/2007,0000,42.20000,44.50000,40.09000,44.31000,1275400
06/06/2007,0000,42.66000,44.04000,41.28000,43.67000,719700
06/07/2007,0000,42.20000,42.80000,41.28000,41.74000,574300
06/08/2007,0000,41.28000,45.09000,40.09000,40.37000,478400
06/11/2007,0000,40.37000,42.57000,39.91000,40.09000,332800
06/12/2007,0000,40.55000,42.66000,39.91000,40.37000,412400
06/13/2007,0000,40.37000,41.28000,39.91000,40.55000,490100
06/14/2007,0000,40.96000,42.20000,40.37000,41.93000,577300
06/15/2007,0000,41.93000,41.93000,39.45000,40.92000,1007200
06/20/2007,0000,41.28000,41.28000,39.45000,39.45000,395900
06/21/2007,0000,40.37000,40.37000,38.53000,39.91000,357700
06/22/2007,0000,41.28000,41.28000,38.99000,39.91000,606400
06/25/2007,0000,39.91000,40.60000,36.70000,40.37000,484500
06/26/2007,0000,40.50000,41.10000,39.45000,40.18000,1348300
06/27/2007,0000,40.18000,42.48000,40.18000,42.29000,1520900
06/28/2007,0000,42.39000,43.12000,41.28000,41.56000,468800
06/29/2007,0000,41.28000,41.65000,40.83000,41.28000,607100
07/02/2007,0000,41.28000,41.56000,40.37000,41.28000,408700
07/03/2007,0000,41.56000,42.66000,40.37000,41.10000,509500
07/04/2007,0000,42.48000,42.57000,40.37000,42.57000,645800
07/05/2007,0000,42.66000,42.66000,39.45000,40.37000,221800
07/06/2007,0000,39.91000,41.28000,38.99000,41.28000,312900
07/09/2007,0000,38.99000,39.45000,38.53000,39.27000,775700
07/10/2007,0000,38.53000,39.91000,38.53000,39.45000,442200
07/11/2007,0000,39.45000,39.91000,38.53000,39.45000,566100
07/12/2007,0000,39.45000,39.91000,38.99000,39.54000,1238500
07/13/2007,0000,40.18000,41.28000,38.99000,41.28000,221800
07/16/2007,0000,39.45000,41.28000,38.99000,41.28000,267300
07/17/2007,0000,39.45000,41.28000,38.81000,41.28000,378400
07/18/2007,0000,38.90000,39.91000,38.40000,39.27000,1394800
07/19/2007,0000,39.45000,41.28000,39.27000,41.28000,817700
07/20/2007,0000,39.91000,42.20000,39.91000,42.20000,635400
07/23/2007,0000,41.28000,42.20000,40.18000,40.37000,431600
07/24/2007,0000,40.83000,42.20000,39.27000,39.45000,731900
07/25/2007,0000,40.74000,41.28000,25.24000,38.53000,504700
07/26/2007,0000,38.53000,38.53000,35.78000,38.53000,347700
07/27/2007,0000,36.24000,40.83000,35.78000,40.83000,261200
07/30/2007,0000,38.53000,41.28000,37.61000,41.28000,207400
07/31/2007,0000,38.53000,41.47000,37.43000,41.47000,173000
08/01/2007,0000,38.53000,41.10000,36.70000,40.92000,354900
08/02/2007,0000,37.16000,41.28000,35.78000,41.28000,255300
08/03/2007,0000,36.24000,41.47000,36.15000,41.28000,478400
08/06/2007,0000,37.61000,37.61000,34.59000,37.61000,250800
08/07/2007,0000,36.70000,37.43000,35.78000,36.24000,248100
08/08/2007,0000,36.24000,37.61000,35.60000,37.61000,291300
08/09/2007,0000,36.70000,37.61000,35.32000,37.43000,266100
08/10/2007,0000,35.50000,38.53000,35.50000,38.47000,754600
08/13/2007,0000,38.48000,40.55000,36.70000,40.37000,1067100
08/14/2007,0000,42.00000,43.20000,39.50000,43.00000,206800
08/15/2007,0000,40.26000,43.00000,37.20000,42.80000,229900
08/16/2007,0000,38.00000,40.20000,35.00000,40.00000,195700
08/17/2007,0000,36.50000,44.20000,36.00000,44.20000,134200
08/20/2007,0000,45.00000,45.50000,38.00000,44.80000,213400
08/21/2007,0000,39.00000,45.60000,38.60000,45.40000,123300
08/22/2007,0000,40.00000,46.80000,38.00000,38.10000,110000
08/23/2007,0000,39.00000,46.00000,38.50000,45.80000,73700
08/24/2007,0000,46.00000,48.20000,39.00000,48.00000,49500
08/27/2007,0000,40.00000,45.20000,39.00000,39.20000,89100
08/28/2007,0000,39.00000,40.00000,39.00000,39.80000,107800
08/29/2007,0000,39.00000,40.00000,39.00000,39.50000,122100
08/30/2007,0000,40.00000,46.40000,39.00000,46.20000,135300
08/31/2007,0000,39.50000,48.20000,39.50000,48.20000,49500
09/03/2007,0000,48.20000,50.00000,39.00000,49.00000,85800
09/04/2007,0000,42.00000,48.20000,36.50000,48.20000,137500
09/05/2007,0000,40.20000,48.20000,39.50000,48.20000,67100
09/06/2007,0000,40.00000,49.60000,39.00000,49.40000,95100
09/07/2007,0000,49.40000,50.20000,39.00000,50.00000,67100
09/10/2007,0000,40.20000,50.20000,39.00000,50.20000,137400
09/11/2007,0000,40.00000,46.20000,39.50000,40.00000,184200
09/12/2007,0000,40.20000,41.50000,40.00000,40.20000,116600
09/13/2007,0000,39.80000,40.20000,39.80000,40.00000,61600
09/14/2007,0000,40.00000,40.20000,39.20000,39.90000,62700
09/17/2007,0000,39.50000,39.50000,38.80000,39.30000,36500
09/19/2007,0000,39.24000,39.50000,38.00000,38.20000,51700
09/20/2007,0000,38.00000,38.60000,38.00000,38.60000,15600
09/21/2007,0000,37.67000,38.00000,37.21000,37.70000,63500
09/26/2007,0000,37.50000,38.00000,37.50000,38.00000,17600
09/27/2007,0000,38.00000,38.00000,37.50000,37.50000,25300
09/28/2007,0000,38.00000,39.00000,37.00000,38.00000,53700
10/01/2007,0000,37.50000,39.10000,37.50000,38.80000,128700
10/02/2007,0000,38.50000,38.50000,38.00000,38.00000,70200
10/03/2007,0000,37.50000,39.00000,37.50000,38.00000,78600
10/04/2007,0000,38.30000,39.00000,38.00000,39.00000,192900
10/05/2007,0000,38.30000,39.00000,37.00000,39.00000,53700
10/08/2007,0000,38.50000,41.39000,38.00000,40.80000,508900
10/09/2007,0000,41.00000,43.20000,39.57000,40.50000,667900
10/11/2007,0000,40.00000,41.50000,40.00000,40.50000,215800
10/12/2007,0000,40.00000,40.50000,39.00000,39.60000,148300
10/15/2007,0000,38.00000,39.78000,38.00000,38.60000,29000
10/16/2007,0000,39.00000,39.00000,38.00000,39.00000,118600
10/17/2007,0000,38.60000,39.50000,38.45000,39.00000,126400
10/18/2007,0000,39.00000,39.50000,37.80000,39.00000,156100
10/19/2007,0000,39.00000,39.00000,38.50000,38.50000,74100
10/22/2007,0000,38.00000,38.50000,36.11000,38.50000,35700
10/23/2007,0000,40.00000,40.00000,39.00000,39.00000,5600
10/24/2007,0000,39.00000,39.00000,38.50000,38.60000,80300
10/25/2007,0000,38.00000,38.60000,38.00000,38.00000,34100
10/26/2007,0000,38.00000,40.20000,38.00000,40.20000,66200
10/29/2007,0000,38.00000,39.25000,37.80000,38.00000,64300
10/30/2007,0000,38.00000,38.00000,37.80000,37.80000,65400
10/31/2007,0000,38.00000,38.00000,37.80000,38.00000,18700
11/01/2007,0000,38.50000,40.00000,37.50000,39.80000,33900
11/02/2007,0000,37.50000,37.80000,37.50000,37.70000,75900
11/05/2007,0000,37.50000,38.20000,37.00000,38.00000,96000
11/06/2007,0000,37.00000,38.50000,37.00000,38.00000,22000
11/07/2007,0000,38.00000,38.20000,37.50000,38.10000,54300
11/08/2007,0000,38.00000,38.00000,37.00000,37.00000,16500
11/09/2007,0000,37.50000,37.70000,36.80000,37.15000,161000
11/12/2007,0000,37.70000,37.70000,35.00000,35.30000,57200
11/13/2007,0000,35.00000,35.30000,34.00000,35.20000,88400
11/14/2007,0000,35.00000,36.00000,34.80000,35.00000,56400
11/15/2007,0000,34.88000,35.00000,34.80000,34.80000,22000
11/16/2007,0000,34.80000,35.00000,34.50000,35.00000,107000
11/19/2007,0000,35.30000,35.50000,34.90000,35.00000,95300
11/20/2007,0000,34.60000,36.00000,34.00000,35.20000,176600
11/21/2007,0000,35.00000,36.00000,34.50000,35.00000,180900
11/22/2007,0000,34.50000,35.00000,34.50000,34.80000,38500
11/23/2007,0000,35.00000,35.00000,34.42000,34.42000,88400
11/26/2007,0000,34.00000,34.80000,34.00000,34.00000,166100
11/27/2007,0000,34.00000,34.20000,33.80000,34.00000,98300
11/28/2007,0000,34.00000,34.00000,33.30000,33.30000,103100
11/29/2007,0000,33.00000,33.50000,32.70000,32.80000,82800
11/30/2007,0000,33.00000,33.00000,32.40000,33.00000,37800
12/03/2007,0000,32.50000,33.00000,32.00000,32.30000,90200
12/04/2007,0000,31.50000,32.60000,31.50000,32.30000,113900
12/05/2007,0000,31.80000,33.00000,31.80000,32.00000,76100
12/06/2007,0000,32.00000,32.50000,32.00000,32.30000,45800
12/07/2007,0000,32.30000,33.00000,32.30000,33.00000,60000
12/10/2007,0000,31.80000,33.00000,31.80000,31.80000,63300
12/11/2007,0000,33.00000,33.50000,32.00000,32.50000,31200
12/12/2007,0000,32.50000,33.00000,32.00000,32.50000,101500
12/13/2007,0000,32.00000,32.00000,31.80000,31.80000,139700
12/14/2007,0000,31.63000,31.63000,30.80000,31.00000,27900
12/17/2007,0000,31.00000,31.00000,29.50000,29.50000,424000
12/18/2007,0000,29.00000,31.00000,28.50000,28.50000,372900
12/19/2007,0000,29.00000,29.20000,28.90000,29.20000,24200
12/20/2007,0000,29.50000,29.50000,28.50000,29.00000,106500
12/21/2007,0000,29.00000,29.00000,28.00000,28.90000,216000
12/24/2007,0000,29.50000,29.60000,29.00000,29.60000,105600
12/25/2007,0000,29.00000,30.00000,29.00000,29.50000,15500
12/26/2007,0000,29.50000,30.00000,29.50000,30.00000,37400
12/27/2007,0000,30.00000,30.50000,30.00000,30.50000,27500
12/28/2007,0000,30.64000,32.00000,30.64000,31.72000,35200
12/31/2007,0000,32.00000,32.00000,30.70000,31.18000,49500
01/02/2008,0000,31.00000,31.50000,31.00000,31.15000,44000
01/03/2008,0000,30.80000,31.00000,30.50000,31.00000,132100
01/04/2008,0000,31.00000,31.10000,30.80000,31.10000,124300
01/07/2008,0000,32.00000,32.00000,30.00000,30.00000,100200
01/08/2008,0000,30.00000,30.10000,29.70000,30.00000,73700
01/09/2008,0000,30.00000,30.10000,30.00000,30.00000,31800
01/10/2008,0000,30.10000,30.50000,29.50000,30.00000,62700
01/11/2008,0000,30.00000,30.00000,29.00000,29.50000,39000
01/14/2008,0000,30.00000,30.20000,30.00000,30.00000,40700
01/15/2008,0000,30.00000,30.00000,30.00000,30.00000,21400
01/16/2008,0000,30.30000,30.30000,29.50000,30.00000,16400
01/17/2008,0000,30.00000,30.50000,29.40000,29.40000,48000
01/18/2008,0000,29.50000,29.50000,29.00000,29.30000,29700
01/21/2008,0000,29.50000,29.80000,29.00000,29.00000,26400
01/22/2008,0000,29.00000,29.00000,27.20000,27.50000,35200
01/23/2008,0000,27.40000,27.50000,27.00000,27.09000,48400
01/24/2008,0000,27.50000,27.50000,27.00000,27.00000,70400
01/25/2008,0000,27.17000,27.50000,27.00000,27.50000,46200
01/28/2008,0000,27.20000,27.40000,27.00000,27.00000,58300
01/29/2008,0000,27.00000,27.00000,26.80000,27.00000,38500
01/30/2008,0000,27.00000,27.00000,27.00000,27.00000,26400
01/31/2008,0000,27.00000,27.00000,26.00000,26.10000,138100
02/01/2008,0000,26.00000,26.20000,25.80000,25.80000,48600
02/12/2008,0000,26.00000,26.00000,25.00000,25.00000,3300
02/13/2008,0000,25.00000,25.60000,25.00000,25.30000,779800
02/14/2008,0000,25.00000,25.50000,24.70000,24.70000,111100
02/15/2008,0000,25.20000,25.50000,24.50000,24.50000,157700
02/18/2008,0000,25.60000,26.05000,25.40000,26.05000,226600
02/19/2008,0000,25.80000,26.34000,25.60000,26.00000,757200
02/20/2008,0000,26.00000,27.00000,26.00000,26.80000,218800
02/21/2008,0000,27.00000,28.00000,26.30000,27.70000,110100
02/22/2008,0000,27.50000,28.00000,27.20000,28.00000,143000
02/25/2008,0000,28.49000,28.80000,28.20000,28.50000,88000
02/26/2008,0000,28.50000,29.50000,28.30000,29.30000,108900
02/27/2008,0000,29.30000,31.00000,29.30000,29.70000,220300
02/29/2008,0000,30.50000,32.00000,30.50000,31.50000,162700
03/04/2008,0000,30.50000,31.00000,30.50000,30.70000,49600
03/05/2008,0000,30.50000,30.80000,30.00000,30.60000,72600
03/06/2008,0000,30.50000,31.00000,30.00000,30.60000,72800
03/07/2008,0000,30.50000,31.20000,30.40000,30.40000,73200
03/10/2008,0000,30.50000,30.70000,30.50000,30.50000,71500
03/11/2008,0000,29.00000,30.20000,29.00000,30.20000,303600
03/12/2008,0000,30.50000,31.00000,30.00000,30.00000,27500
03/13/2008,0000,30.50000,30.50000,30.00000,30.20000,61000
03/14/2008,0000,30.50000,30.50000,30.00000,30.10000,196300
03/17/2008,0000,30.00000,30.20000,27.50000,29.50000,61100
03/18/2008,0000,29.90000,30.15000,29.30000,29.30000,52800
03/19/2008,0000,29.50000,30.00000,29.50000,30.00000,17600
03/20/2008,0000,29.50000,29.90000,29.50000,29.90000,24200
03/21/2008,0000,30.00000,30.15000,30.00000,30.15000,46200
03/24/2008,0000,31.00000,31.00000,30.00000,30.00000,56700
03/25/2008,0000,30.20000,30.20000,29.70000,29.70000,44000
03/26/2008,0000,29.60000,30.00000,29.40000,29.60000,73700
03/27/2008,0000,29.30000,29.40000,28.90000,29.00000,170500
03/28/2008,0000,29.00000,29.50000,29.00000,29.20000,51700
03/31/2008,0000,29.40000,29.60000,29.20000,29.20000,90400
04/01/2008,0000,29.30000,30.50000,29.30000,30.00000,173400
04/02/2008,0000,30.00000,30.20000,30.00000,30.20000,35200
04/03/2008,0000,30.20000,30.64000,30.00000,30.64000,53700
04/07/2008,0000,30.20000,30.20000,30.00000,30.00000,139700
04/08/2008,0000,29.80000,30.50000,29.80000,30.50000,33100
04/09/2008,0000,31.00000,31.00000,30.00000,31.00000,42900
04/10/2008,0000,31.00000,33.30000,31.00000,33.30000,97900
04/11/2008,0000,33.50000,34.50000,32.00000,34.20000,89300
04/14/2008,0000,34.00000,35.30000,31.00000,31.15000,88900
04/15/2008,0000,34.00000,34.00000,33.50000,33.50000,28100
04/16/2008,0000,33.70000,34.50000,33.50000,33.50000,14300
04/17/2008,0000,34.00000,34.30000,33.50000,34.00000,43500
04/18/2008,0000,34.00000,34.10000,33.70000,34.00000,55500
04/21/2008,0000,34.40000,34.40000,33.50000,33.50000,63800
04/22/2008,0000,34.00000,35.30000,34.00000,35.00000,148200
04/23/2008,0000,35.50000,37.00000,34.40000,34.40000,205100
04/24/2008,0000,36.50000,38.30000,36.50000,37.10000,323500
04/25/2008,0000,37.50000,38.00000,36.90000,37.20000,213600
04/28/2008,0000,37.00000,37.50000,36.60000,36.60000,113300
04/29/2008,0000,36.50000,37.00000,36.50000,36.70000,80900
04/30/2008,0000,37.00000,37.00000,35.00000,35.50000,172700
05/02/2008,0000,35.50000,37.25000,35.50000,37.20000,369900
05/05/2008,0000,37.50000,40.00000,37.20000,39.00000,1235100
05/06/2008,0000,39.00000,40.20000,38.70000,39.00000,501600
05/07/2008,0000,39.00000,39.30000,38.50000,38.50000,156000
05/08/2008,0000,38.80000,38.80000,37.80000,38.00000,131200
05/09/2008,0000,37.80000,38.50000,37.50000,38.00000,35200
05/12/2008,0000,37.30000,38.50000,37.30000,38.00000,144200
05/13/2008,0000,38.00000,38.30000,37.80000,38.20000,346200
05/14/2008,0000,37.80000,38.00000,37.00000,37.63000,192200
05/15/2008,0000,37.50000,38.68000,37.00000,38.50000,330100
05/16/2008,0000,39.00000,39.20000,38.00000,39.00000,475400
05/19/2008,0000,39.00000,39.00000,37.50000,38.65000,227700
05/20/2008,0000,38.40000,38.80000,38.20000,38.40000,210400
05/21/2008,0000,38.00000,38.50000,38.00000,38.20000,83600
05/22/2008,0000,38.20000,38.70000,38.00000,38.50000,129400
05/23/2008,0000,38.00000,39.00000,38.00000,38.30000,310200
05/26/2008,0000,38.10000,38.50000,37.80000,37.80000,194700
05/27/2008,0000,37.00000,37.50000,37.00000,37.20000,151100
05/28/2008,0000,37.20000,39.50000,37.20000,38.80000,369400
05/29/2008,0000,38.50000,39.30000,38.30000,38.30000,385600
05/30/2008,0000,38.50000,38.70000,38.00000,38.30000,238300
06/02/2008,0000,38.50000,39.20000,38.00000,39.00000,304700
06/03/2008,0000,39.20000,39.20000,37.00000,38.00000,759100
06/04/2008,0000,38.50000,39.00000,38.00000,38.30000,397900
06/05/2008,0000,38.50000,39.60000,38.20000,39.00000,896300
06/06/2008,0000,39.50000,42.50000,38.25000,41.80000,1630700
06/09/2008,0000,41.00000,41.70000,40.80000,41.20000,534600
06/10/2008,0000,41.50000,42.50000,40.50000,42.20000,931500
06/11/2008,0000,41.20000,42.00000,40.00000,41.00000,489000
06/12/2008,0000,40.00000,40.65000,38.50000,39.00000,630900
06/13/2008,0000,39.00000,40.28000,39.00000,40.15000,352500
06/16/2008,0000,40.00000,41.00000,39.50000,40.15000,411000
06/17/2008,0000,40.00000,40.15000,38.00000,39.20000,673200
06/18/2008,0000,39.00000,39.50000,38.10000,39.00000,501900
06/19/2008,0000,39.50000,39.50000,38.50000,38.90000,559700
06/20/2008,0000,39.50000,39.50000,37.50000,39.15000,398200
06/23/2008,0000,38.50000,39.00000,38.00000,38.20000,210500
06/24/2008,0000,38.50000,38.50000,35.00000,38.00000,683100
06/25/2008,0000,38.20000,38.20000,37.40000,37.65000,340000
06/26/2008,0000,37.65000,38.20000,37.00000,37.70000,646500
06/27/2008,0000,37.00000,37.80000,36.00000,36.35000,85800
06/30/2008,0000,36.50000,37.00000,35.00000,35.20000,239800
07/01/2008,0000,35.30000,36.50000,34.80000,35.00000,190300
07/02/2008,0000,34.80000,38.00000,34.00000,38.00000,200200
07/03/2008,0000,34.00000,38.15000,32.00000,38.15000,597400
07/04/2008,0000,33.50000,34.15000,32.00000,34.00000,110800
07/07/2008,0000,33.80000,34.00000,33.80000,33.80000,7700
07/08/2008,0000,33.00000,34.00000,33.00000,33.80000,194200
07/09/2008,0000,34.00000,40.15000,34.00000,40.15000,151800
07/10/2008,0000,33.60000,40.30000,33.60000,40.30000,24200
07/11/2008,0000,34.00000,40.00000,34.00000,34.30000,34200
07/14/2008,0000,34.00000,40.15000,33.00000,40.15000,79300
07/15/2008,0000,34.00000,39.00000,32.10000,39.00000,195800
07/16/2008,0000,33.00000,39.15000,31.80000,39.15000,181500
07/17/2008,0000,32.50000,33.00000,32.00000,32.20000,93000
07/18/2008,0000,32.00000,32.50000,31.20000,31.20000,235400
07/21/2008,0000,32.00000,35.00000,29.90000,35.00000,582000
07/22/2008,0000,30.00000,35.15000,26.80000,35.15000,269000
07/23/2008,0000,27.00000,30.00000,27.00000,28.50000,311400
07/24/2008,0000,28.90000,35.15000,28.50000,35.15000,413100
07/25/2008,0000,29.00000,29.00000,27.60000,27.70000,78300
07/29/2008,0000,27.50000,27.60000,26.60000,26.60000,45000
07/30/2008,0000,27.00000,27.00000,26.00000,26.50000,276000
07/31/2008,0000,26.20000,26.30000,25.80000,26.00000,17100
08/01/2008,0000,25.50000,25.50000,24.00000,24.00000,310500
08/04/2008,0000,24.20000,25.00000,24.00000,24.10000,76000
08/05/2008,0000,24.00000,24.00000,24.00000,24.00000,337000
08/06/2008,0000,24.50000,24.50000,23.50000,24.30000,68000
08/07/2008,0000,24.50000,24.50000,23.50000,24.50000,173000
08/08/2008,0000,24.30000,26.23000,24.00000,26.23000,186300
08/11/2008,0000,27.30000,27.50000,25.13000,27.30000,35000
08/12/2008,0000,27.70000,28.00000,27.20000,27.50000,310600
08/13/2008,0000,29.00000,29.00000,27.35000,28.30000,301000
08/14/2008,0000,28.00000,28.50000,27.80000,27.80000,103000
08/15/2008,0000,27.30000,28.50000,27.00000,27.20000,96000
08/18/2008,0000,25.60000,28.00000,25.58000,26.10000,44000
08/19/2008,0000,27.10000,27.10000,25.00000,25.60000,68500
08/20/2008,0000,25.80000,25.90000,25.00000,25.90000,75400
08/21/2008,0000,25.90000,25.90000,24.00000,24.30000,109100
08/22/2008,0000,24.00000,24.30000,23.00000,23.80000,133100
08/25/2008,0000,24.00000,24.50000,23.80000,24.20000,98800
08/26/2008,0000,24.00000,24.00000,23.00000,23.80000,122000
08/27/2008,0000,23.50000,24.50000,23.20000,24.10000,127700
08/28/2008,0000,24.00000,24.40000,23.50000,24.40000,78300
08/29/2008,0000,24.10000,24.50000,24.00000,24.10000,142000
09/01/2008,0000,24.30000,24.30000,23.50000,23.70000,30300
09/02/2008,0000,23.50000,24.00000,22.40000,22.50000,124900
09/03/2008,0000,22.80000,23.00000,21.00000,21.00000,110400
09/04/2008,0000,21.00000,21.00000,19.00000,19.00000,123700
09/05/2008,0000,19.00000,19.03000,18.00000,18.00000,248100
09/08/2008,0000,19.00000,19.30000,18.25000,19.30000,72600
09/09/2008,0000,19.00000,21.00000,18.00000,18.18000,78700
09/10/2008,0000,18.00000,18.70000,18.00000,18.20000,32000
09/11/2008,0000,18.00000,18.00000,17.70000,17.90000,26200
09/12/2008,0000,17.90000,18.80000,17.90000,18.50000,245300
09/15/2008,0000,18.50000,18.81000,18.00000,18.30000,261900
09/16/2008,0000,18.30000,18.30000,16.50000,16.50000,171000
09/17/2008,0000,17.10000,17.55000,16.70000,17.00000,111000
09/18/2008,0000,16.50000,16.50000,16.00000,16.00000,193600
09/19/2008,0000,16.00000,16.66000,16.00000,16.50000,70900
09/22/2008,0000,16.90000,17.70000,16.90000,17.70000,72000
09/23/2008,0000,18.00000,18.00000,17.00000,17.60000,78000
09/24/2008,0000,17.40000,18.10000,17.20000,17.60000,65600
09/25/2008,0000,17.50000,18.00000,17.00000,18.00000,134500
09/26/2008,0000,17.40000,17.50000,17.00000,17.10000,107600
09/30/2008,0000,16.70000,16.70000,15.80000,15.90000,87000
10/01/2008,0000,16.00000,16.10000,13.95000,14.00000,226000
10/02/2008,0000,14.08000,14.20000,13.85000,14.00000,123800
10/03/2008,0000,14.00000,14.15000,13.80000,13.80000,42000
10/06/2008,0000,14.10000,14.92000,13.50000,13.90000,88000
10/07/2008,0000,13.60000,13.60000,12.84000,13.10000,428000
10/08/2008,0000,13.00000,13.01000,12.70000,12.80000,270000
10/09/2008,0000,13.00000,13.00000,12.00000,12.40000,180600
10/13/2008,0000,12.30000,12.30000,11.20000,11.20000,41500
10/14/2008,0000,11.50000,13.20000,11.40000,12.80000,137000
10/15/2008,0000,12.60000,12.60000,12.10000,12.15000,34500
10/16/2008,0000,12.00000,12.00000,11.44000,11.44000,69000
10/17/2008,0000,13.00000,13.00000,11.00000,11.10000,69000
10/20/2008,0000,10.50000,10.85000,10.15000,10.30000,96000
10/21/2008,0000,10.30000,10.50000,10.30000,10.37000,18000
10/22/2008,0000,10.20000,10.52000,10.10000,10.30000,136200
10/23/2008,0000,10.20000,11.20000,9.50000,11.00000,95000
10/24/2008,0000,9.50000,11.60000,9.34000,11.60000,73100
10/27/2008,0000,9.50000,9.50000,9.00000,9.00000,78300
10/28/2008,0000,8.60000,8.60000,8.10000,8.19000,251200
10/29/2008,0000,8.26000,8.70000,8.26000,8.70000,88700
10/30/2008,0000,8.70000,8.94000,8.50000,8.80000,134900
10/31/2008,0000,8.80000,9.00000,8.40000,8.57000,193000
11/03/2008,0000,8.56000,9.13000,8.50000,9.10000,62000
11/04/2008,0000,9.00000,9.10000,9.00000,9.10000,20200
11/05/2008,0000,9.05000,9.26000,8.90000,9.10000,100700
11/06/2008,0000,9.00000,9.15000,9.00000,9.10000,63000
11/07/2008,0000,9.00000,9.10000,8.75000,9.10000,23000
11/10/2008,0000,9.10000,9.10000,9.00000,9.00000,4000
11/11/2008,0000,8.94000,9.00000,8.70000,8.79000,92800
11/12/2008,0000,9.00000,9.00000,8.46000,8.50000,48700
11/13/2008,0000,8.50000,8.50000,7.95000,7.95000,39400
11/14/2008,0000,8.03000,8.03000,7.00000,7.63000,31000
11/17/2008,0000,7.93000,7.93000,7.23000,7.23000,32000
11/18/2008,0000,7.00000,7.00000,6.40000,6.42000,56200
11/19/2008,0000,6.25000,6.40000,6.14000,6.14000,55700
11/20/2008,0000,6.00000,6.00000,5.50000,5.65000,93200
11/21/2008,0000,5.50000,6.00000,5.00000,6.00000,93000
11/24/2008,0000,6.00000,6.10000,6.00000,6.10000,31000
11/25/2008,0000,6.29000,6.68000,6.19000,6.68000,49000
11/26/2008,0000,6.60000,7.05000,6.60000,7.05000,36600
11/27/2008,0000,7.14000,7.24000,7.05000,7.24000,11000
11/28/2008,0000,7.28000,7.40000,7.28000,7.40000,10000
12/01/2008,0000,7.50000,7.50000,7.40000,7.40000,53000
12/02/2008,0000,7.32000,7.32000,7.10000,7.10000,14000
12/03/2008,0000,7.10000,7.60000,7.03000,7.60000,13300
12/04/2008,0000,7.30000,7.30000,7.00000,7.00000,3500
12/05/2008,0000,7.00000,7.00000,6.95000,6.95000,3000
12/08/2008,0000,7.15000,7.50000,6.98000,7.20000,8500
12/09/2008,0000,7.10000,7.30000,7.10000,7.30000,18000
12/10/2008,0000,7.25000,8.35000,7.25000,8.35000,88700
12/11/2008,0000,7.68000,7.71000,7.45000,7.50000,50000
12/12/2008,0000,7.40000,7.40000,7.23000,7.23000,19100
12/15/2008,0000,7.30000,7.45000,7.30000,7.35000,32000
12/16/2008,0000,7.70000,8.35000,7.25000,8.35000,82500
12/17/2008,0000,7.45000,8.35000,7.45000,8.35000,35500
12/18/2008,0000,7.80000,8.35000,7.50000,8.35000,13500
12/19/2008,0000,8.35000,8.75000,7.65000,8.70000,62200
12/22/2008,0000,8.00000,9.05000,7.68000,9.00000,33500
12/23/2008,0000,7.70000,8.80000,7.40000,8.80000,71000
12/24/2008,0000,9.05000,9.15000,7.50000,9.10000,50800
12/25/2008,0000,7.63000,9.40000,7.50000,9.35000,47000
12/26/2008,0000,9.35000,9.45000,7.50000,9.45000,82000
12/29/2008,0000,9.50000,9.55000,7.47000,7.50000,84100
12/30/2008,0000,7.53000,7.59000,7.50000,7.55000,8000
12/31/2008,0000,7.50000,9.60000,7.50000,9.55000,14100
01/05/2009,0000,7.82000,9.85000,7.70000,9.80000,80500
01/06/2009,0000,9.95000,9.95000,7.80000,7.80000,28000
01/07/2009,0000,7.89000,8.05000,7.80000,7.90000,50000
01/08/2009,0000,7.90000,7.90000,7.70000,7.70000,25300
01/09/2009,0000,7.60000,8.55000,7.60000,8.50000,10000
01/12/2009,0000,9.00000,9.35000,7.77000,9.35000,49000
01/13/2009,0000,8.30000,8.95000,7.90000,8.90000,41000
01/14/2009,0000,7.95000,10.25000,6.86000,10.20000,119400
01/15/2009,0000,8.50000,9.05000,7.90000,9.00000,26000
01/16/2009,0000,9.55000,10.40000,9.50000,10.35000,8000
01/19/2009,0000,8.00000,9.65000,8.00000,8.15000,9000
01/20/2009,0000,8.00000,8.00000,7.95000,8.00000,5000
01/21/2009,0000,8.00000,8.00000,7.50000,7.90000,29300
02/02/2009,0000,7.95000,7.95000,7.80000,7.80000,7400
02/03/2009,0000,8.00000,8.20000,8.00000,8.20000,25400
02/04/2009,0000,8.21000,8.21000,8.21000,8.21000,2000
02/05/2009,0000,8.40000,8.40000,8.30000,8.30000,151000
02/06/2009,0000,8.45000,9.02000,8.40000,9.02000,328000
02/09/2009,0000,9.18000,10.55000,9.00000,9.55000,510000
02/10/2009,0000,9.80000,10.05000,9.10000,10.00000,131600
02/11/2009,0000,10.00000,10.30000,9.00000,9.05000,158000
02/12/2009,0000,9.10000,9.15000,8.90000,8.95000,356000
02/13/2009,0000,9.00000,9.00000,8.70000,8.80000,79400
02/16/2009,0000,9.00000,9.05000,8.80000,8.80000,60000
02/17/2009,0000,8.80000,8.94000,8.75000,8.75000,135700
02/18/2009,0000,8.75000,8.89000,8.22000,8.22000,33100
02/19/2009,0000,8.70000,8.84000,8.65000,8.80000,38000
02/20/2009,0000,8.80000,8.80000,8.50000,8.60000,16900
02/23/2009,0000,8.60000,8.65000,8.60000,8.60000,63200
02/24/2009,0000,8.60000,8.70000,8.50000,8.50000,197000
02/25/2009,0000,8.61000,8.70000,8.47000,8.50000,381500
02/26/2009,0000,8.60000,8.75000,8.50000,8.60000,113800
02/27/2009,0000,8.70000,9.15000,8.70000,9.15000,146000
03/02/2009,0000,9.05000,9.10000,8.89000,9.00000,104500
03/03/2009,0000,8.80000,9.25000,8.30000,9.25000,53900
03/04/2009,0000,8.70000,9.25000,8.50000,9.25000,222200
03/05/2009,0000,9.25000,9.95000,9.25000,9.55000,147000
03/06/2009,0000,9.50000,10.80000,9.35000,10.18000,263200
03/09/2009,0000,10.18000,11.05000,10.18000,10.85000,153000
03/10/2009,0000,10.60000,10.95000,9.45000,10.95000,610000
03/11/2009,0000,9.70000,10.55000,9.65000,10.00000,65000
03/12/2009,0000,10.10000,10.25000,9.95000,10.00000,161000
03/13/2009,0000,10.30000,11.40000,10.30000,11.00000,382000
03/16/2009,0000,11.10000,11.67000,11.10000,11.67000,119000
03/17/2009,0000,11.35000,11.45000,10.30000,11.40000,199000
03/18/2009,0000,11.00000,11.85000,11.00000,11.65000,375200
03/19/2009,0000,11.70000,12.55000,10.30000,12.50000,235900
03/20/2009,0000,12.10000,12.65000,11.00000,12.65000,290800
03/23/2009,0000,11.00000,12.15000,11.00000,11.40000,169200
03/24/2009,0000,11.57000,13.36000,11.57000,13.26000,267000
03/25/2009,0000,13.00000,13.32000,12.00000,13.26000,281000
03/26/2009,0000,12.50000,12.86000,11.50000,12.86000,169300
03/27/2009,0000,12.50000,14.06000,11.50000,14.00000,1490200
03/30/2009,0000,12.00000,12.60000,11.80000,12.00000,176600
03/31/2009,0000,12.01000,12.01000,11.40000,11.40000,111500
04/01/2009,0000,11.40000,11.88000,11.40000,11.60000,79000
04/02/2009,0000,11.50000,11.70000,11.45000,11.50000,300900
04/03/2009,0000,11.45000,12.10000,11.45000,11.75000,163800
04/06/2009,0000,12.10000,15.30000,12.00000,14.50000,1348000
04/07/2009,0000,15.00000,15.26000,14.30000,15.20000,551200
04/08/2009,0000,15.00000,15.26000,13.90000,15.20000,244800
04/09/2009,0000,15.56000,15.56000,13.80000,13.80000,249000
04/10/2009,0000,14.10000,14.10000,12.85000,13.10000,500400
04/13/2009,0000,13.20000,13.50000,12.80000,13.40000,388600
04/14/2009,0000,13.00000,14.85000,13.00000,14.10000,108000
04/15/2009,0000,13.80000,13.90000,13.50000,13.65000,230500
04/16/2009,0000,13.90000,14.20000,13.50000,14.20000,377000
04/17/2009,0000,14.12000,14.20000,13.60000,13.70000,293400
04/20/2009,0000,13.70000,13.70000,13.50000,13.50000,139000
04/21/2009,0000,13.60000,14.30000,13.00000,14.00000,223000
04/22/2009,0000,14.00000,14.80000,14.00000,14.00000,148500
04/23/2009,0000,14.00000,14.10000,13.90000,14.05000,125000
04/24/2009,0000,14.00000,14.60000,13.90000,14.50000,306100
04/27/2009,0000,14.70000,14.70000,13.30000,13.30000,133500
04/28/2009,0000,13.50000,13.50000,12.90000,13.20000,243300
04/29/2009,0000,9.85000,13.00000,9.85000,12.20000,164100
04/30/2009,0000,12.40000,13.50000,9.80000,12.85000,147700
05/04/2009,0000,12.85000,13.56000,12.40000,12.70000,340200
05/05/2009,0000,12.60000,12.84000,12.55000,12.70000,142100
05/06/2009,0000,12.60000,12.63000,12.20000,12.60000,171000
05/07/2009,0000,12.70000,12.70000,12.40000,12.40000,30000
05/08/2009,0000,12.40000,13.76000,12.35000,12.80000,116000
05/11/2009,0000,12.50000,12.85000,12.50000,12.80000,59800
05/12/2009,0000,12.50000,15.50000,12.50000,13.20000,604500
05/13/2009,0000,13.20000,13.36000,11.50000,13.20000,771500
05/14/2009,0000,13.20000,13.35000,11.50000,13.35000,477300
05/15/2009,0000,14.00000,14.00000,10.45000,13.60000,164000
05/18/2009,0000,13.60000,14.20000,13.60000,14.00000,85900
05/19/2009,0000,15.00000,15.36000,14.20000,14.85000,456800
05/20/2009,0000,15.30000,15.35000,14.65000,14.65000,302600
05/21/2009,0000,14.90000,16.10000,14.50000,16.10000,653000
05/22/2009,0000,15.00000,15.20000,14.90000,15.00000,416000
05/25/2009,0000,15.00000,15.08000,12.00000,14.95000,653000
05/26/2009,0000,14.90000,15.10000,14.80000,14.90000,316900
05/27/2009,0000,15.00000,15.20000,14.33000,15.00000,216100
06/01/2009,0000,15.00000,15.20000,12.10000,14.90000,286100
06/02/2009,0000,14.90000,15.00000,14.80000,14.80000,269200
06/03/2009,0000,14.90000,14.90000,14.60000,14.75000,397900
06/04/2009,0000,14.70000,14.70000,14.60000,14.70000,97000
06/05/2009,0000,14.60000,15.10000,14.60000,14.90000,120000
06/08/2009,0000,14.80000,15.00000,14.80000,15.00000,107000
06/09/2009,0000,14.90000,15.10000,14.80000,14.80000,385700
06/10/2009,0000,14.80000,15.00000,14.70000,14.93000,351500
06/11/2009,0000,14.90000,15.90000,14.60000,14.95000,138500
06/12/2009,0000,14.90000,14.95000,14.60000,14.95000,78000
06/15/2009,0000,14.90000,14.90000,14.60000,14.85000,229000
06/16/2009,0000,14.55000,14.60000,13.65000,14.00000,182600
06/17/2009,0000,14.00000,14.49000,13.02000,14.49000,57000
06/18/2009,0000,13.50000,13.50000,12.90000,12.90000,30000
06/19/2009,0000,12.90000,13.10000,12.80000,12.88000,120000
06/22/2009,0000,14.90000,14.90000,12.50000,13.00000,54600
06/23/2009,0000,13.10000,13.20000,12.88000,13.20000,79000
06/24/2009,0000,13.25000,13.25000,13.00000,13.00000,11000
06/25/2009,0000,13.40000,14.00000,13.40000,14.00000,58000
06/26/2009,0000,13.80000,13.90000,13.70000,13.70000,148000
06/30/2009,0000,13.50000,14.05000,13.50000,14.05000,104000
07/01/2009,0000,14.10000,14.10000,13.80000,13.85000,115000
07/02/2009,0000,13.85000,14.05000,13.85000,13.90000,55000
07/03/2009,0000,13.90000,14.00000,13.70000,13.85000,115000
07/06/2009,0000,13.80000,14.00000,13.60000,13.80000,102000
07/07/2009,0000,13.80000,14.10000,13.80000,13.89000,276200
07/08/2009,0000,13.90000,14.10000,13.90000,14.10000,28000
07/09/2009,0000,14.10000,14.50000,13.90000,14.40000,56900
07/10/2009,0000,14.00000,14.68000,14.00000,14.60000,47700
07/13/2009,0000,14.50000,14.60000,14.40000,14.60000,36000
07/14/2009,0000,14.60000,14.80000,14.40000,14.80000,175000
07/15/2009,0000,14.50000,15.00000,14.35000,14.80000,100400
07/16/2009,0000,14.50000,15.00000,14.03000,14.80000,276500
07/17/2009,0000,14.80000,15.20000,14.80000,15.00000,92000
07/20/2009,0000,14.90000,15.20000,14.90000,15.10000,264500
07/21/2009,0000,15.00000,15.20000,14.95000,14.95000,387000
07/22/2009,0000,14.95000,16.00000,14.95000,15.00000,328800
07/23/2009,0000,14.90000,15.00000,14.50000,14.80000,148700
07/24/2009,0000,14.92000,15.00000,14.90000,14.90000,277200
07/27/2009,0000,15.00000,15.10000,14.80000,15.10000,143000
07/28/2009,0000,15.10000,19.20000,14.80000,14.80000,73400
07/29/2009,0000,14.80000,15.05000,14.70000,15.05000,49000
07/30/2009,0000,14.85000,14.85000,14.50000,14.50000,68000
07/31/2009,0000,14.50000,14.60000,14.20000,14.40000,123000
08/03/2009,0000,14.00000,14.60000,14.00000,14.15000,91200
08/04/2009,0000,14.30000,14.30000,14.00000,14.10000,41400
08/05/2009,0000,14.00000,14.10000,13.90000,14.05000,54300
08/06/2009,0000,14.00000,14.05000,14.00000,14.00000,76100
08/10/2009,0000,14.00000,14.20000,14.00000,14.00000,45000
08/11/2009,0000,13.92000,14.20000,13.50000,14.10000,22900
08/12/2009,0000,14.20000,14.21000,14.00000,14.20000,19200
08/13/2009,0000,14.00000,14.10000,14.00000,14.00000,46400
08/14/2009,0000,14.00000,14.50000,14.00000,14.50000,149000
08/17/2009,0000,14.10000,14.60000,14.00000,14.50000,114000
08/18/2009,0000,14.40000,14.50000,14.00000,14.00000,80200
08/19/2009,0000,14.20000,14.60000,14.00000,14.20000,62500
08/20/2009,0000,14.20000,14.30000,14.00000,14.20000,54000
08/21/2009,0000,14.30000,14.30000,14.10000,14.30000,51700
08/24/2009,0000,14.20000,14.30000,14.10000,14.23000,35900
08/25/2009,0000,14.30000,14.60000,14.25000,14.30000,158000
08/26/2009,0000,14.20000,14.30000,14.10000,14.30000,99300
08/27/2009,0000,14.00000,14.70000,14.00000,14.00000,160000
08/28/2009,0000,14.00000,14.50000,14.00000,14.50000,136100
08/31/2009,0000,14.45000,14.70000,14.20000,14.50000,336000
09/01/2009,0000,14.20000,14.70000,14.20000,14.60000,249500
09/02/2009,0000,14.50000,14.73000,14.45000,14.73000,98600
09/03/2009,0000,14.70000,16.60000,14.65000,15.80000,450400
09/04/2009,0000,15.00000,16.10000,15.00000,15.90000,246000
09/07/2009,0000,16.00000,16.52000,14.72000,16.00000,125600
09/08/2009,0000,16.30000,16.47000,16.00000,16.30000,276000
09/09/2009,0000,16.52000,16.52000,16.00000,16.10000,249300
09/10/2009,0000,16.10000,16.30000,15.80000,15.90000,422400
09/11/2009,0000,14.80000,16.20000,14.80000,16.00000,294200
09/14/2009,0000,15.50000,16.10000,15.50000,16.10000,376800
09/15/2009,0000,15.50000,16.10000,15.50000,16.10000,144000
09/16/2009,0000,15.70000,15.90000,15.50000,15.90000,107200
09/17/2009,0000,15.70000,16.10000,15.70000,15.90000,125000
09/18/2009,0000,16.00000,16.10000,15.80000,16.00000,252800
09/21/2009,0000,16.00000,16.10000,15.80000,16.00000,187300
09/22/2009,0000,15.68000,16.00000,15.60000,15.90000,155500
09/23/2009,0000,15.80000,16.20000,15.80000,15.90000,87000
09/24/2009,0000,15.90000,16.10000,15.68000,15.80000,162700
09/25/2009,0000,15.80000,15.95000,15.80000,15.90000,29800
09/28/2009,0000,15.90000,16.00000,15.60000,15.90000,83600
09/29/2009,0000,15.70000,15.90000,15.70000,15.90000,57800
09/30/2009,0000,15.80000,16.00000,15.50000,15.70000,339000
10/01/2009,0000,15.90000,16.00000,14.69000,15.80000,464400
10/02/2009,0000,15.90000,15.90000,15.70000,15.75000,86000
10/05/2009,0000,15.50000,15.90000,15.40000,15.60000,426600
10/06/2009,0000,15.60000,16.20000,15.30000,16.20000,131000
10/07/2009,0000,15.38000,15.80000,15.00000,15.00000,68000
10/08/2009,0000,15.00000,15.00000,14.65000,14.70000,151200
10/09/2009,0000,14.70000,14.70000,14.40000,14.55000,133200
10/12/2009,0000,14.40000,14.60000,14.40000,14.55000,290500
10/13/2009,0000,14.50000,14.94000,14.50000,14.80000,157000
10/14/2009,0000,15.00000,15.05000,14.80000,14.90000,235500
10/15/2009,0000,15.00000,15.26000,14.90000,15.10000,400100
10/16/2009,0000,15.20000,15.80000,15.15000,15.80000,500900
10/19/2009,0000,14.00000,16.30000,14.00000,16.00000,469900
10/20/2009,0000,16.00000,18.80000,16.00000,16.40000,694600
10/21/2009,0000,16.06000,18.00000,16.06000,18.00000,507800
10/22/2009,0000,17.30000,19.00000,17.20000,18.70000,741300
10/23/2009,0000,17.10000,18.67000,17.10000,17.70000,466600
10/26/2009,0000,17.60000,18.00000,17.60000,17.70000,274000
10/27/2009,0000,17.60000,17.70000,17.35000,17.50000,130500
10/28/2009,0000,17.76000,17.90000,17.50000,17.50000,282900
10/29/2009,0000,17.30000,17.60000,16.25000,16.40000,350000
10/30/2009,0000,16.00000,16.60000,16.00000,16.40000,227300
11/02/2009,0000,16.35000,16.56000,16.16000,16.50000,425000
11/03/2009,0000,16.30000,16.50000,16.00000,16.00000,82100
11/04/2009,0000,16.40000,16.60000,16.30000,16.30000,174000
11/05/2009,0000,16.40000,16.50000,16.40000,16.40000,146200
11/06/2009,0000,16.40000,16.60000,16.40000,16.40000,154400
11/09/2009,0000,16.50000,16.65000,16.10000,16.50000,88300
11/10/2009,0000,16.56000,16.60000,16.00000,16.50000,160100
11/11/2009,0000,16.50000,16.70000,16.15000,16.50000,124000
11/12/2009,0000,16.50000,16.50000,16.50000,16.50000,49000
11/13/2009,0000,16.60000,17.56000,16.50000,17.56000,207900
11/16/2009,0000,17.30000,19.20000,17.30000,19.20000,618200
11/17/2009,0000,19.00000,20.20000,18.25000,20.00000,820100
11/18/2009,0000,20.50000,20.50000,16.00000,19.95000,601000
11/19/2009,0000,19.80000,20.60000,19.80000,20.60000,442000
11/20/2009,0000,20.50000,20.70000,20.00000,20.50000,211000
11/23/2009,0000,20.36000,20.40000,20.00000,20.30000,133900
11/24/2009,0000,20.60000,20.60000,20.00000,20.50000,219500
11/25/2009,0000,20.30000,20.50000,20.00000,20.30000,144900
11/26/2009,0000,20.30000,21.00000,20.20000,20.80000,279000
11/27/2009,0000,21.00000,21.00000,20.40000,20.57000,139000
11/30/2009,0000,20.50000,21.00000,20.50000,20.68000,404000
12/01/2009,0000,21.00000,21.70000,21.00000,21.50000,778000
12/02/2009,0000,21.50000,22.60000,21.30000,22.20000,455300
12/03/2009,0000,22.50000,25.50000,22.50000,25.47000,423600
12/04/2009,0000,25.47000,28.21000,25.47000,28.00000,1570800
12/07/2009,0000,28.00000,2450.31006,26.50000,27.50000,933700
12/08/2009,0000,27.50000,27.60000,27.00000,27.20000,694000
12/09/2009,0000,27.10000,27.88000,27.00000,27.10000,561400
12/11/2009,0000,26.50000,30.00000,25.80000,30.00000,670600
12/14/2009,0000,26.00000,30.00000,25.00000,25.90000,512000
12/15/2009,0000,25.80000,26.00000,25.00000,25.00000,476300
12/16/2009,0000,25.00000,25.55000,24.10000,24.60000,600000
12/17/2009,0000,25.00000,25.10000,24.10000,24.60000,737900
12/18/2009,0000,24.40000,25.00000,24.00000,24.60000,422000
12/21/2009,0000,25.00000,26.20000,24.50000,25.90000,1146200
12/22/2009,0000,25.70000,26.30000,25.70000,26.10000,782600
12/23/2009,0000,26.10000,26.70000,26.00000,26.40000,655400
12/25/2009,0000,26.20000,26.40000,26.00000,26.10000,424500
12/25/2009,0000,26.20000,26.40000,26.00000,26.10000,424500
12/28/2009,0000,26.40000,26.50000,24.00000,26.20000,729000
12/29/2009,0157,26.50000,28.20000,26.20000,27.90000,1150720
