DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.25000,13.75000,13.20000,13.70000,2388800
04/03/2007,0000,13.70000,14.10000,13.50000,13.90000,2929800
04/04/2007,0000,13.95000,14.25000,13.60000,13.85000,4994200
04/09/2007,0000,14.05000,14.40000,13.85000,13.95000,2079200
04/10/2007,0000,13.90000,14.05000,13.55000,13.80000,1168200
04/11/2007,0000,13.90000,13.95000,13.60000,13.60000,718200
04/12/2007,0000,13.60000,13.80000,13.60000,13.70000,603400
04/13/2007,0000,13.80000,13.80000,13.50000,13.50000,1004600
04/16/2007,0000,14.05000,14.60000,14.05000,14.15000,3073100
04/17/2007,0000,14.30000,14.30000,13.70000,13.75000,1356300
04/18/2007,0000,13.90000,14.20000,13.85000,14.05000,976800
04/19/2007,0000,14.30000,14.75000,14.30000,14.45000,4316000
04/20/2007,0000,14.60000,14.90000,14.40000,14.80000,3094800
04/23/2007,0000,14.95000,15.10000,14.50000,14.50000,2584300
04/24/2007,0000,14.90000,15.45000,14.90000,15.40000,6874600
04/25/2007,0000,15.20000,15.35000,15.00000,15.05000,2297800
04/26/2007,0000,15.20000,15.20000,14.60000,14.60000,2181700
04/27/2007,0000,14.60000,15.05000,14.55000,14.55000,1060300
04/30/2007,0000,14.50000,14.50000,13.60000,13.60000,1827400
05/02/2007,0000,13.70000,13.90000,13.55000,13.55000,753500
05/03/2007,0000,13.60000,13.75000,13.20000,13.40000,1035200
05/04/2007,0000,13.40000,13.65000,13.30000,13.45000,654400
05/07/2007,0000,13.65000,13.85000,13.60000,13.60000,615000
05/08/2007,0000,13.70000,13.75000,13.35000,13.45000,1198800
05/09/2007,0000,13.50000,13.60000,13.40000,13.50000,358400
05/10/2007,0000,13.70000,13.80000,13.55000,13.65000,692400
05/11/2007,0000,13.65000,14.10000,13.45000,14.00000,1000600
05/14/2007,0000,14.05000,14.10000,13.70000,13.70000,543700
05/15/2007,0000,13.70000,13.85000,13.45000,13.55000,596700
05/16/2007,0000,13.50000,13.70000,13.35000,13.45000,439200
05/17/2007,0000,13.50000,13.70000,13.40000,13.40000,390300
05/18/2007,0000,13.40000,13.60000,13.30000,13.30000,479900
05/21/2007,0000,13.30000,13.50000,13.30000,13.30000,333900
05/22/2007,0000,13.45000,13.60000,13.35000,13.35000,403900
05/23/2007,0000,13.35000,13.65000,13.35000,13.45000,592600
05/24/2007,0000,13.50000,13.70000,13.45000,13.55000,513800
05/25/2007,0000,13.45000,13.55000,13.20000,13.25000,805700
05/28/2007,0000,13.30000,13.40000,13.05000,13.05000,860700
05/29/2007,0000,13.15000,13.30000,13.10000,13.20000,555200
05/30/2007,0000,13.25000,13.35000,13.00000,13.05000,724300
05/31/2007,0000,13.10000,13.20000,13.05000,13.10000,566800
06/01/2007,0000,13.10000,13.20000,13.05000,13.10000,748000
06/04/2007,0000,13.10000,13.35000,13.10000,13.20000,682200
06/05/2007,0000,13.20000,13.30000,13.00000,13.05000,984300
06/06/2007,0000,13.10000,13.45000,13.10000,13.30000,996500
06/07/2007,0000,13.30000,13.35000,13.10000,13.15000,489400
06/08/2007,0000,13.20000,13.95000,13.20000,13.90000,2674600
06/11/2007,0000,14.10000,14.35000,14.10000,14.20000,2944100
06/12/2007,0000,14.30000,14.55000,14.10000,14.10000,2502800
06/13/2007,0000,14.10000,14.30000,13.80000,13.80000,1046700
06/14/2007,0000,14.00000,14.10000,13.60000,13.60000,852600
06/15/2007,0000,13.65000,13.90000,13.65000,13.75000,913700
06/20/2007,0000,13.85000,13.95000,13.60000,13.80000,919800
06/21/2007,0000,13.90000,13.95000,13.65000,13.65000,826100
06/22/2007,0000,13.70000,13.75000,13.40000,13.40000,1666500
06/25/2007,0000,13.95000,14.15000,13.90000,14.00000,1551100
06/26/2007,0000,14.20000,14.20000,13.65000,14.00000,1173000
06/27/2007,0000,14.15000,14.15000,13.70000,13.70000,1128200
06/28/2007,0000,13.85000,14.00000,13.80000,14.00000,1350200
06/29/2007,0000,14.10000,14.45000,13.85000,14.20000,2570700
07/02/2007,0000,14.50000,15.10000,14.30000,14.70000,3274700
07/03/2007,0000,15.00000,15.10000,14.35000,14.35000,2409800
07/04/2007,0000,14.50000,14.55000,13.95000,14.05000,2075200
07/05/2007,0000,14.15000,15.00000,14.00000,15.00000,4329600
07/06/2007,0000,15.40000,16.00000,15.40000,15.75000,9793600
07/09/2007,0000,15.85000,15.95000,15.15000,15.20000,3937200
07/10/2007,0000,15.25000,15.40000,14.90000,14.90000,3550300
07/11/2007,0000,15.00000,15.50000,15.00000,15.00000,4186400
07/12/2007,0000,15.10000,15.40000,15.10000,15.20000,2474300
07/13/2007,0000,15.40000,15.50000,14.80000,14.80000,2511000
07/16/2007,0000,14.90000,15.15000,14.50000,14.50000,2006600
07/17/2007,0000,14.50000,14.90000,14.50000,14.85000,1416000
07/18/2007,0000,14.90000,14.95000,14.55000,14.55000,1616300
07/19/2007,0000,14.60000,14.85000,14.60000,14.65000,1346100
07/20/2007,0000,15.00000,15.30000,14.80000,15.05000,2678700
07/23/2007,0000,15.05000,15.25000,14.90000,14.90000,1886500
07/24/2007,0000,15.20000,15.20000,14.65000,14.65000,2031000
07/25/2007,0000,14.70000,14.85000,14.55000,14.55000,1525300
07/26/2007,0000,14.60000,14.70000,13.90000,13.90000,2169500
07/27/2007,0000,13.70000,14.35000,13.70000,13.80000,1287700
07/30/2007,0000,13.90000,14.15000,13.80000,14.10000,758200
07/31/2007,0000,14.45000,14.55000,14.30000,14.30000,804400
08/01/2007,0000,14.40000,14.40000,13.60000,13.60000,1289700
08/02/2007,0000,13.80000,13.95000,13.20000,13.35000,1280200
08/03/2007,0000,13.55000,13.90000,13.45000,13.70000,968700
08/06/2007,0000,13.50000,13.75000,13.40000,13.40000,484000
08/07/2007,0000,13.50000,14.30000,13.50000,14.30000,1811800
08/08/2007,0000,14.60000,15.00000,14.50000,14.65000,4671100
08/09/2007,0000,14.65000,14.70000,14.20000,14.20000,1384800
08/10/2007,0000,14.00000,14.05000,13.70000,13.70000,1048100
08/14/2007,0000,13.60000,13.80000,13.50000,13.65000,334600
08/15/2007,0000,13.50000,13.65000,13.05000,13.20000,1065700
08/16/2007,0000,13.10000,13.10000,12.30000,12.30000,1908900
08/17/2007,0000,12.05000,12.40000,11.45000,11.45000,1158700
08/20/2007,0000,12.00000,12.05000,11.60000,11.90000,880400
08/21/2007,0000,11.90000,11.90000,11.10000,11.15000,800300
08/22/2007,0000,11.00000,11.00000,10.50000,11.00000,681500
08/23/2007,0000,11.20000,11.50000,11.10000,11.35000,419500
08/24/2007,0000,11.35000,11.35000,11.20000,11.20000,526700
08/27/2007,0000,11.70000,11.70000,11.15000,11.30000,497500
08/28/2007,0000,11.20000,11.40000,11.10000,11.30000,180500
08/29/2007,0000,11.00000,11.20000,10.80000,11.20000,439800
08/30/2007,0000,11.50000,11.50000,10.90000,11.20000,674000
08/31/2007,0000,11.10000,11.20000,11.00000,11.00000,652300
09/03/2007,0000,11.00000,11.05000,10.70000,10.85000,866200
09/04/2007,0000,10.80000,10.85000,10.35000,10.60000,2683400
09/05/2007,0000,10.70000,11.00000,10.70000,11.00000,1156700
09/06/2007,0000,11.00000,11.25000,10.80000,11.00000,405900
09/07/2007,0000,11.15000,11.15000,10.70000,10.85000,716800
09/10/2007,0000,10.80000,11.15000,10.80000,11.00000,840400
09/11/2007,0000,11.05000,11.35000,11.00000,11.05000,790800
09/12/2007,0000,11.25000,11.30000,11.00000,11.00000,357700
09/13/2007,0000,11.20000,11.20000,11.00000,11.00000,393000
09/14/2007,0000,11.05000,11.20000,10.80000,10.80000,302000
09/17/2007,0000,10.85000,11.00000,10.80000,10.90000,153400
09/19/2007,0000,11.05000,11.05000,10.60000,10.60000,311500
09/20/2007,0000,10.75000,10.85000,10.40000,10.40000,437800
09/21/2007,0000,10.40000,10.55000,10.30000,10.45000,345500
09/26/2007,0000,10.50000,10.60000,10.35000,10.40000,359100
09/27/2007,0000,10.40000,10.65000,10.35000,10.60000,365800
09/28/2007,0000,10.75000,11.05000,10.60000,11.00000,733100
10/01/2007,0000,11.10000,11.20000,10.85000,10.85000,511800
10/02/2007,0000,10.95000,11.05000,10.80000,10.80000,454100
10/03/2007,0000,10.65000,10.90000,10.65000,10.80000,320400
10/04/2007,0000,10.80000,10.90000,10.70000,10.85000,300000
10/05/2007,0000,11.10000,11.10000,10.75000,10.80000,433700
10/08/2007,0000,10.95000,11.10000,10.85000,10.90000,460200
10/09/2007,0000,11.00000,11.00000,10.85000,10.85000,396400
10/11/2007,0000,10.95000,10.95000,10.70000,10.70000,293200
10/12/2007,0000,10.70000,10.80000,10.50000,10.60000,383500
10/15/2007,0000,10.60000,10.65000,9.86000,10.40000,500300
10/16/2007,0000,10.40000,10.45000,10.00000,10.30000,515900
10/17/2007,0000,10.10000,10.30000,10.00000,10.10000,359100
10/18/2007,0000,10.00000,10.30000,10.00000,10.30000,418100
10/19/2007,0000,10.30000,10.30000,10.00000,10.00000,241600
10/22/2007,0000,9.50000,9.90000,9.40000,9.55000,473800
10/23/2007,0000,9.40000,9.79000,9.40000,9.63000,416100
10/24/2007,0000,9.70000,9.77000,9.55000,9.55000,207700
10/25/2007,0000,9.61000,9.61000,9.51000,9.60000,165600
10/26/2007,0000,9.52000,9.66000,9.50000,9.60000,227400
10/29/2007,0000,9.62000,9.76000,9.61000,9.71000,144500
10/30/2007,0000,9.75000,10.35000,9.72000,10.15000,777900
10/31/2007,0000,9.90000,10.15000,9.90000,10.00000,435100
11/01/2007,0000,10.00000,10.10000,9.65000,9.80000,169000
11/02/2007,0000,9.50000,9.69000,9.50000,9.60000,232800
11/05/2007,0000,9.50000,9.60000,9.41000,9.55000,196800
11/06/2007,0000,9.70000,9.70000,9.43000,9.54000,327200
11/07/2007,0000,9.70000,9.70000,9.22000,9.54000,261300
11/08/2007,0000,9.20000,9.40000,8.88000,8.90000,408600
11/09/2007,0000,8.96000,9.00000,8.30000,8.65000,680800
11/12/2007,0000,8.30000,8.65000,8.10000,8.30000,453400
11/13/2007,0000,8.01000,8.30000,8.01000,8.25000,360400
11/14/2007,0000,8.36000,8.48000,8.35000,8.47000,199500
11/15/2007,0000,8.49000,8.49000,8.21000,8.21000,203600
11/16/2007,0000,8.21000,8.29000,8.21000,8.21000,185300
11/19/2007,0000,8.35000,8.70000,8.25000,8.64000,356300
11/20/2007,0000,8.48000,8.60000,8.25000,8.49000,205600
11/21/2007,0000,8.40000,8.54000,8.40000,8.41000,73900
11/22/2007,0000,8.40000,8.55000,8.32000,8.40000,271500
11/23/2007,0000,8.55000,8.77000,8.45000,8.45000,562700
11/26/2007,0000,8.55000,8.62000,8.36000,8.61000,188000
11/27/2007,0000,8.49000,8.65000,8.46000,8.50000,293900
11/28/2007,0000,8.61000,8.70000,8.51000,8.52000,438500
11/29/2007,0000,8.56000,8.72000,8.55000,8.65000,252500
11/30/2007,0000,8.65000,8.75000,8.55000,8.60000,260600
12/03/2007,0000,8.50000,8.69000,8.50000,8.60000,126900
12/04/2007,0000,8.65000,8.68000,8.60000,8.63000,132300
12/05/2007,0000,8.67000,8.79000,8.60000,8.79000,332600
12/06/2007,0000,8.90000,8.93000,8.70000,8.70000,211700
12/07/2007,0000,8.79000,8.80000,8.70000,8.70000,152000
12/10/2007,0000,8.70000,8.75000,8.52000,8.70000,120100
12/11/2007,0000,8.74000,8.74000,8.63000,8.71000,52200
12/12/2007,0000,8.60000,8.68000,8.48000,8.60000,79400
12/13/2007,0000,8.60000,8.67000,8.40000,8.40000,108600
12/14/2007,0000,8.40000,8.47000,7.82000,7.97000,462200
12/17/2007,0000,7.42000,7.60000,7.42000,7.50000,474500
12/18/2007,0000,7.01000,7.30000,6.98000,6.98000,672700
12/19/2007,0000,6.70000,7.18000,6.70000,7.12000,348200
12/20/2007,0000,7.24000,7.24000,6.90000,7.12000,249800
12/21/2007,0000,7.05000,7.28000,6.81000,7.10000,355700
12/24/2007,0000,7.25000,7.30000,7.04000,7.30000,114000
12/25/2007,0000,7.34000,7.34000,7.12000,7.12000,165600
12/26/2007,0000,7.12000,7.20000,7.02000,7.14000,127600
12/27/2007,0000,7.14000,7.63000,7.13000,7.63000,1278900
12/28/2007,0000,7.72000,7.79000,7.61000,7.75000,505700
12/31/2007,0000,7.75000,8.27000,7.70000,8.27000,451400
01/02/2008,0000,8.27000,8.54000,8.25000,8.29000,362500
01/03/2008,0000,8.20000,8.30000,8.06000,8.25000,242300
01/04/2008,0000,8.19000,8.24000,8.07000,8.15000,209000
01/07/2008,0000,8.25000,8.25000,7.80000,8.00000,177800
01/08/2008,0000,8.00000,8.00000,7.71000,7.71000,162200
01/09/2008,0000,7.71000,7.86000,7.55000,7.86000,407300
01/10/2008,0000,7.86000,7.98000,7.83000,7.90000,122800
01/11/2008,0000,7.90000,8.00000,7.72000,7.85000,248400
01/14/2008,0000,7.90000,7.92000,7.80000,7.80000,105200
01/15/2008,0000,7.80000,7.98000,7.80000,7.83000,228700
01/16/2008,0000,7.80000,7.82000,7.61000,7.61000,91600
01/17/2008,0000,7.61000,7.65000,7.40000,7.55000,124900
01/18/2008,0000,7.50000,7.55000,7.42000,7.50000,124200
01/21/2008,0000,7.47000,7.54000,7.47000,7.51000,162900
01/22/2008,0000,7.50000,7.50000,6.99000,6.99000,265400
01/23/2008,0000,6.51000,6.90000,6.51000,6.51000,524000
01/24/2008,0000,6.60000,6.78000,6.18000,6.26000,329200
01/25/2008,0000,6.40000,6.60000,6.40000,6.60000,119400
01/28/2008,0000,6.50000,6.69000,6.32000,6.52000,198200
01/29/2008,0000,6.35000,6.52000,6.34000,6.50000,222600
01/30/2008,0000,6.50000,6.79000,6.49000,6.63000,203600
01/31/2008,0000,6.66000,6.66000,6.50000,6.55000,71200
02/01/2008,0000,6.60000,6.79000,6.50000,6.71000,236900
02/12/2008,0000,6.52000,6.92000,6.52000,6.87000,167600
02/13/2008,0000,6.70000,6.90000,6.60000,6.62000,175800
02/14/2008,0000,6.80000,6.87000,6.72000,6.75000,152700
02/15/2008,0000,6.72000,6.80000,6.70000,6.76000,96300
02/18/2008,0000,6.62000,6.85000,6.62000,6.84000,230800
02/19/2008,0000,6.90000,6.94000,6.76000,6.92000,200900
02/20/2008,0000,6.93000,7.23000,6.93000,7.05000,277600
02/21/2008,0000,7.06000,7.24000,7.06000,7.20000,210400
02/22/2008,0000,7.20000,7.20000,7.00000,7.18000,141800
02/25/2008,0000,7.10000,7.30000,7.10000,7.22000,192100
02/26/2008,0000,7.28000,7.28000,7.13000,7.14000,147300
02/27/2008,0000,7.24000,7.29000,7.13000,7.24000,215100
02/29/2008,0000,7.18000,7.29000,7.00000,7.23000,312200
03/03/2008,0000,7.10000,7.19000,7.03000,7.10000,81400
03/04/2008,0000,7.10000,7.27000,7.10000,7.24000,213800
03/05/2008,0000,7.30000,7.33000,7.15000,7.15000,338000
03/06/2008,0000,7.16000,7.33000,7.16000,7.32000,236200
03/07/2008,0000,7.29000,7.32000,7.25000,7.29000,127600
03/10/2008,0000,7.31000,7.31000,7.16000,7.26000,71200
03/11/2008,0000,7.24000,7.24000,7.05000,7.05000,200900
03/12/2008,0000,7.10000,7.19000,7.05000,7.05000,85500
03/13/2008,0000,7.05000,7.16000,7.04000,7.04000,46800
03/14/2008,0000,7.14000,7.14000,7.00000,7.03000,83400
03/17/2008,0000,6.61000,7.08000,6.61000,6.75000,135000
03/18/2008,0000,6.75000,6.90000,6.75000,6.81000,65100
03/19/2008,0000,7.00000,7.00000,6.80000,6.85000,76700
03/20/2008,0000,6.85000,6.85000,6.62000,6.65000,101100
03/21/2008,0000,6.79000,6.79000,6.60000,6.60000,255200
03/24/2008,0000,6.88000,6.88000,6.62000,6.63000,166900
03/25/2008,0000,6.81000,7.08000,6.72000,7.00000,262700
03/26/2008,0000,7.02000,7.04000,6.86000,6.88000,310900
03/27/2008,0000,6.96000,6.96000,6.66000,6.78000,207700
03/28/2008,0000,6.80000,6.95000,6.72000,6.92000,239600
03/31/2008,0000,7.00000,7.00000,6.80000,6.91000,252500
04/01/2008,0000,6.99000,7.04000,6.82000,6.86000,276900
04/02/2008,0000,7.00000,7.01000,6.90000,7.00000,295200
04/03/2008,0000,7.05000,7.49000,7.01000,7.49000,1169600
04/07/2008,0000,7.89000,8.01000,7.70000,8.01000,907600
04/08/2008,0000,8.40000,8.40000,7.90000,7.91000,809800
04/09/2008,0000,8.00000,8.15000,7.75000,7.75000,452700
04/10/2008,0000,8.01000,8.14000,7.70000,7.90000,1156700
04/11/2008,0000,8.13000,8.45000,8.10000,8.45000,1754100
04/14/2008,0000,8.54000,9.04000,8.25000,8.96000,2204800
04/15/2008,0000,8.96000,9.00000,8.70000,8.75000,1090200
04/16/2008,0000,8.88000,8.91000,8.65000,8.80000,882400
04/17/2008,0000,8.88000,8.96000,8.50000,8.51000,1247000
04/18/2008,0000,8.51000,8.75000,8.50000,8.58000,386200
04/21/2008,0000,8.75000,8.80000,8.63000,8.70000,329200
04/22/2008,0000,8.78000,8.85000,8.71000,8.74000,323800
04/23/2008,0000,8.80000,8.83000,8.65000,8.70000,448000
04/24/2008,0000,8.70000,8.75000,8.45000,8.50000,587100
04/25/2008,0000,8.70000,8.70000,8.45000,8.52000,407300
04/28/2008,0000,8.50000,8.58000,8.49000,8.58000,261300
04/29/2008,0000,8.56000,8.56000,8.35000,8.40000,259900
04/30/2008,0000,8.39000,8.43000,8.30000,8.30000,306100
05/02/2008,0000,8.25000,8.33000,7.81000,7.95000,476500
05/05/2008,0000,8.05000,8.07000,7.91000,7.96000,131600
05/06/2008,0000,8.04000,8.04000,7.95000,7.96000,147900
05/07/2008,0000,8.03000,8.10000,8.00000,8.01000,192100
05/08/2008,0000,8.01000,8.10000,8.01000,8.05000,146600
05/09/2008,0000,8.10000,8.20000,8.10000,8.15000,166900
05/12/2008,0000,8.10000,8.17000,8.04000,8.04000,124900
05/13/2008,0000,8.10000,8.10000,8.00000,8.02000,235500
05/14/2008,0000,8.02000,8.05000,7.94000,7.97000,136400
05/15/2008,0000,8.05000,8.18000,8.01000,8.17000,327800
05/16/2008,0000,8.19000,8.21000,8.11000,8.18000,253200
05/19/2008,0000,8.24000,8.31000,8.13000,8.20000,280300
05/20/2008,0000,8.24000,8.24000,8.05000,8.10000,97000
05/21/2008,0000,8.15000,8.15000,8.02000,8.04000,100400
05/22/2008,0000,8.00000,8.10000,8.00000,8.10000,198200
05/23/2008,0000,8.10000,8.19000,8.10000,8.13000,295900
05/26/2008,0000,8.12000,8.12000,7.80000,7.80000,141800
05/27/2008,0000,7.90000,7.96000,7.70000,7.85000,274900
05/28/2008,0000,7.82000,7.85000,7.60000,7.70000,180500
05/29/2008,0000,7.70000,7.78000,7.60000,7.73000,140500
05/30/2008,0000,7.60000,7.78000,7.55000,7.60000,58300
06/02/2008,0000,7.53000,7.54000,7.35000,7.50000,138400
06/03/2008,0000,7.56000,7.65000,7.45000,7.65000,230100
06/04/2008,0000,7.60000,7.64000,7.51000,7.53000,46100
06/05/2008,0000,7.53000,7.53000,7.31000,7.50000,179200
06/06/2008,0000,7.50000,7.52000,7.36000,7.48000,160200
06/09/2008,0000,7.20000,7.23000,6.97000,7.15000,348900
06/10/2008,0000,7.20000,7.23000,7.18000,7.20000,171700
06/11/2008,0000,7.20000,7.20000,7.06000,7.15000,88900
06/12/2008,0000,7.15000,7.15000,6.65000,6.79000,234200
06/13/2008,0000,6.88000,6.93000,6.80000,6.80000,97700
06/16/2008,0000,6.75000,6.88000,6.70000,6.74000,129600
06/17/2008,0000,6.70000,6.80000,6.50000,6.74000,131600
06/18/2008,0000,6.70000,6.79000,6.70000,6.78000,93000
06/19/2008,0000,6.77000,6.77000,6.57000,6.58000,82100
06/20/2008,0000,6.67000,6.67000,6.45000,6.60000,220600
06/23/2008,0000,6.50000,6.50000,6.14000,6.30000,346800
06/24/2008,0000,6.24000,6.28000,5.86000,5.87000,453400
06/25/2008,0000,5.47000,6.00000,5.47000,6.00000,222600
06/26/2008,0000,5.81000,6.18000,5.80000,6.00000,194800
06/27/2008,0000,5.71000,5.88000,5.60000,5.85000,281700
06/30/2008,0000,5.80000,5.98000,5.80000,5.80000,355000
07/01/2008,0000,5.70000,6.00000,5.70000,5.72000,246400
07/02/2008,0000,5.40000,5.90000,5.40000,5.74000,116700
07/03/2008,0000,5.65000,6.00000,5.60000,5.94000,171700
07/04/2008,0000,6.10000,6.19000,5.94000,6.04000,168300
07/07/2008,0000,6.10000,6.15000,6.03000,6.12000,121500
07/08/2008,0000,6.28000,6.28000,5.98000,6.00000,177800
07/09/2008,0000,6.15000,6.20000,5.97000,5.98000,260600
07/10/2008,0000,5.98000,5.99000,5.80000,5.81000,275600
07/11/2008,0000,5.89000,5.90000,5.81000,5.86000,118700
07/14/2008,0000,5.90000,5.90000,5.73000,5.85000,62400
07/15/2008,0000,5.80000,5.80000,5.60000,5.68000,87500
07/16/2008,0000,5.55000,5.58000,5.29000,5.29000,453400
07/17/2008,0000,5.04000,5.39000,5.04000,5.25000,200200
07/18/2008,0000,5.25000,5.31000,4.89000,5.10000,262000
07/21/2008,0000,5.05000,5.18000,4.91000,5.10000,358400
07/22/2008,0000,5.10000,5.40000,5.07000,5.16000,205600
07/23/2008,0000,5.28000,5.35000,5.13000,5.28000,285700
07/24/2008,0000,5.39000,5.39000,5.17000,5.27000,359100
07/25/2008,0000,5.25000,5.31000,5.15000,5.28000,145900
07/29/2008,0000,5.28000,5.35000,5.11000,5.15000,141100
07/30/2008,0000,5.19000,5.19000,5.02000,5.12000,281000
07/31/2008,0000,5.12000,5.21000,5.00000,5.05000,164900
08/01/2008,0000,5.00000,5.10000,4.95000,5.04000,166300
08/04/2008,0000,5.00000,5.09000,4.98000,5.06000,279000
08/05/2008,0000,5.09000,5.09000,4.95000,5.07000,217200
08/06/2008,0000,5.07000,5.20000,5.06000,5.13000,254500
08/07/2008,0000,5.20000,5.28000,5.10000,5.24000,349600
08/08/2008,0000,5.11000,5.34000,5.10000,5.30000,241600
08/11/2008,0000,5.30000,5.55000,5.28000,5.30000,94300
08/12/2008,0000,5.30000,5.43000,5.30000,5.35000,153400
08/13/2008,0000,5.27000,5.38000,5.27000,5.30000,198200
08/14/2008,0000,5.30000,5.35000,5.00000,5.25000,114700
08/15/2008,0000,5.26000,5.40000,5.20000,5.28000,102500
08/18/2008,0000,5.30000,5.32000,5.10000,5.19000,101800
08/19/2008,0000,5.15000,5.26000,5.12000,5.13000,124900
08/20/2008,0000,5.20000,5.20000,5.08000,5.17000,54900
08/21/2008,0000,5.19000,5.19000,5.04000,5.04000,38600
08/22/2008,0000,5.10000,5.18000,5.05000,5.10000,240300
08/25/2008,0000,5.16000,5.19000,5.06000,5.07000,184600
08/26/2008,0000,5.10000,5.10000,5.01000,5.05000,100400
08/27/2008,0000,5.15000,5.15000,5.00000,5.03000,147900
08/28/2008,0000,5.10000,5.10000,5.00000,5.04000,103800
08/29/2008,0000,5.10000,5.17000,5.00000,5.16000,328500
09/01/2008,0000,5.05000,5.18000,5.05000,5.17000,483300
09/02/2008,0000,5.17000,5.21000,5.08000,5.09000,377400
09/03/2008,0000,5.15000,5.19000,4.75000,4.75000,422900
09/04/2008,0000,4.50000,4.70000,4.42000,4.42000,747400
09/05/2008,0000,4.12000,4.35000,4.12000,4.12000,780600
09/08/2008,0000,4.12000,4.40000,4.12000,4.40000,467700
09/09/2008,0000,4.40000,4.55000,4.12000,4.20000,276900
09/10/2008,0000,4.20000,4.20000,4.05000,4.19000,126200
09/11/2008,0000,4.19000,4.19000,3.90000,4.00000,171700
09/12/2008,0000,3.80000,4.19000,3.80000,4.07000,307500
09/15/2008,0000,4.07000,4.07000,3.80000,3.87000,323100
09/16/2008,0000,3.65000,3.65000,3.60000,3.60000,403200
09/17/2008,0000,3.35000,3.60000,3.35000,3.35000,783300
09/18/2008,0000,3.12000,3.15000,3.12000,3.12000,360400
09/19/2008,0000,2.92000,3.33000,2.92000,3.15000,292500
09/22/2008,0000,3.30000,3.35000,3.14000,3.30000,208400
09/23/2008,0000,3.20000,3.38000,3.20000,3.38000,173700
09/24/2008,0000,3.44000,3.61000,3.43000,3.61000,406600
09/25/2008,0000,3.61000,3.86000,3.60000,3.86000,397800
09/26/2008,0000,4.10000,4.13000,3.90000,3.90000,402500
09/30/2008,0000,3.63000,3.93000,3.63000,3.93000,219200
10/01/2008,0000,3.95000,4.15000,3.81000,4.00000,181200
10/02/2008,0000,4.00000,4.15000,3.90000,4.09000,169000
10/03/2008,0000,4.00000,4.12000,3.86000,4.12000,139100
10/06/2008,0000,4.11000,4.24000,3.90000,4.09000,82800
10/07/2008,0000,3.82000,3.99000,3.82000,3.97000,90900
10/08/2008,0000,3.80000,3.90000,3.70000,3.70000,158800
10/09/2008,0000,3.70000,3.77000,3.45000,3.70000,188700
10/13/2008,0000,3.58000,3.67000,3.58000,3.58000,162900
10/14/2008,0000,3.58000,3.80000,3.58000,3.60000,223300
10/15/2008,0000,3.55000,3.60000,3.48000,3.48000,69900
10/16/2008,0000,3.36000,3.36000,3.36000,3.36000,2700
10/17/2008,0000,3.25000,3.36000,3.25000,3.29000,490100
10/20/2008,0000,3.20000,3.29000,3.18000,3.29000,162200
10/21/2008,0000,3.35000,3.35000,3.20000,3.25000,85500
10/22/2008,0000,3.15000,3.22000,3.14000,3.14000,44800
10/23/2008,0000,3.04000,3.04000,3.04000,3.04000,9500
10/24/2008,0000,2.94000,2.94000,2.94000,2.94000,124200
10/27/2008,0000,2.74000,2.92000,2.74000,2.92000,520600
10/28/2008,0000,2.72000,3.00000,2.72000,3.00000,207700
10/29/2008,0000,3.01000,3.16000,2.79000,2.90000,138400
10/30/2008,0000,2.97000,3.10000,2.80000,3.10000,250400
10/31/2008,0000,3.11000,3.11000,2.90000,3.09000,693000
11/03/2008,0000,3.18000,3.18000,3.00000,3.04000,112600
11/04/2008,0000,3.08000,3.09000,2.90000,2.99000,102500
11/05/2008,0000,3.03000,3.03000,2.86000,2.91000,226700
11/06/2008,0000,2.94000,2.95000,2.71000,2.71000,177100
11/07/2008,0000,2.53000,2.72000,2.53000,2.71000,303400
11/10/2008,0000,2.70000,2.82000,2.70000,2.73000,110600
11/11/2008,0000,2.70000,2.82000,2.65000,2.73000,112600
11/12/2008,0000,2.55000,2.73000,2.55000,2.70000,66500
11/13/2008,0000,2.65000,2.78000,2.52000,2.58000,159500
11/14/2008,0000,2.63000,2.63000,2.40000,2.40000,103100
11/17/2008,0000,2.40000,2.40000,2.24000,2.39000,238900
11/18/2008,0000,2.36000,2.36000,2.23000,2.23000,84100
11/19/2008,0000,2.08000,2.20000,2.08000,2.15000,240300
11/20/2008,0000,2.01000,2.06000,2.00000,2.06000,242300
11/21/2008,0000,1.95000,2.09000,1.92000,2.09000,150000
11/24/2008,0000,2.15000,2.18000,2.00000,2.10000,37300
11/25/2008,0000,2.16000,2.19000,2.13000,2.13000,67800
11/26/2008,0000,2.17000,2.19000,2.03000,2.17000,78000
11/27/2008,0000,2.20000,2.28000,2.18000,2.27000,103800
11/28/2008,0000,2.25000,2.27000,2.16000,2.25000,116700
12/01/2008,0000,2.25000,2.36000,2.20000,2.35000,206300
12/02/2008,0000,2.25000,2.29000,2.19000,2.23000,90900
12/03/2008,0000,2.34000,2.35000,2.22000,2.30000,124900
12/04/2008,0000,2.35000,2.35000,2.22000,2.27000,24400
12/05/2008,0000,2.25000,2.25000,2.12000,2.12000,35300
12/08/2008,0000,2.05000,2.24000,2.05000,2.18000,71900
12/09/2008,0000,2.25000,2.25000,2.13000,2.16000,24400
12/10/2008,0000,2.01000,2.25000,2.01000,2.25000,382800
12/11/2008,0000,2.16000,2.30000,2.13000,2.25000,128900
12/12/2008,0000,2.24000,2.26000,2.15000,2.17000,211100
12/15/2008,0000,2.20000,2.25000,2.15000,2.21000,300700
12/16/2008,0000,2.22000,2.22000,2.11000,2.21000,70600
12/17/2008,0000,2.21000,2.33000,2.17000,2.24000,131000
12/18/2008,0000,2.13000,2.28000,2.13000,2.24000,83400
12/19/2008,0000,2.19000,2.20000,2.12000,2.20000,116700
12/22/2008,0000,2.26000,2.35000,2.20000,2.26000,352300
12/23/2008,0000,2.26000,2.30000,2.16000,2.30000,283700
12/24/2008,0000,2.30000,2.32000,2.19000,2.21000,122800
12/25/2008,0000,2.21000,2.28000,2.18000,2.25000,124900
12/26/2008,0000,2.25000,2.27000,2.21000,2.25000,40700
12/29/2008,0000,2.25000,2.26000,2.16000,2.19000,103800
12/30/2008,0000,2.17000,2.20000,2.10000,2.19000,308800
12/31/2008,0000,2.22000,2.29000,2.13000,2.18000,162200
01/05/2009,0000,2.18000,2.20000,2.08000,2.16000,218500
01/06/2009,0000,2.10000,2.19000,2.10000,2.18000,198900
01/07/2009,0000,2.18000,2.20000,2.10000,2.18000,287800
01/08/2009,0000,2.14000,2.14000,2.05000,2.10000,78000
01/09/2009,0000,2.10000,2.12000,2.08000,2.12000,64400
01/12/2009,0000,2.07000,2.19000,2.00000,2.15000,153400
01/13/2009,0000,2.14000,2.17000,2.10000,2.15000,56300
01/14/2009,0000,2.16000,2.16000,2.08000,2.12000,120800
01/15/2009,0000,2.07000,2.09000,2.03000,2.04000,49500
01/16/2009,0000,2.01000,2.10000,2.01000,2.08000,64400
01/19/2009,0000,2.10000,2.10000,2.00000,2.04000,99100
01/20/2009,0000,2.05000,2.07000,1.99000,2.04000,118100
01/21/2009,0000,2.04000,2.08000,2.00000,2.08000,71900
02/02/2009,0000,2.10000,2.10000,2.00000,2.07000,57000
02/03/2009,0000,2.07000,2.09000,2.02000,2.09000,26400
02/04/2009,0000,2.10000,2.15000,2.10000,2.11000,24400
02/05/2009,0000,2.00000,2.12000,2.00000,2.09000,44800
02/06/2009,0000,2.09000,2.15000,2.09000,2.13000,50900
02/09/2009,0000,2.14000,2.18000,2.10000,2.11000,120100
02/10/2009,0000,2.13000,2.14000,2.08000,2.11000,78700
02/11/2009,0000,2.10000,2.25000,2.02000,2.25000,459500
02/12/2009,0000,2.40000,2.40000,2.40000,2.40000,121500
02/13/2009,0000,2.56000,2.56000,2.44000,2.56000,1039900
02/16/2009,0000,2.73000,2.73000,2.68000,2.73000,224600
02/17/2009,0000,2.91000,2.92000,2.60000,2.78000,836300
02/18/2009,0000,2.75000,2.78000,2.62000,2.75000,198200
02/19/2009,0000,2.70000,2.83000,2.63000,2.82000,93600
02/20/2009,0000,2.80000,2.80000,2.70000,2.78000,60400
02/23/2009,0000,2.78000,2.78000,2.61000,2.74000,85500
02/24/2009,0000,2.58000,2.71000,2.57000,2.64000,69200
02/25/2009,0000,2.76000,2.76000,2.65000,2.73000,90200
02/26/2009,0000,2.76000,2.81000,2.55000,2.73000,139800
02/27/2009,0000,2.72000,2.81000,2.61000,2.74000,213800
03/02/2009,0000,2.70000,2.92000,2.70000,2.86000,530800
03/03/2009,0000,2.90000,2.99000,2.86000,2.90000,479200
03/04/2009,0000,2.96000,2.99000,2.91000,2.97000,230800
03/05/2009,0000,2.91000,2.99000,2.89000,2.95000,317600
03/06/2009,0000,2.98000,3.00000,2.83000,3.00000,206300
03/09/2009,0000,3.05000,3.05000,2.97000,3.02000,73300
03/10/2009,0000,3.02000,3.10000,2.99000,3.05000,205000
03/11/2009,0000,3.05000,3.12000,3.01000,3.10000,378100
03/12/2009,0000,3.31000,3.31000,3.31000,3.31000,191400
03/13/2009,0000,3.54000,3.54000,3.45000,3.54000,2368400
03/16/2009,0000,3.74000,3.77000,3.45000,3.45000,1783300
03/17/2009,0000,3.45000,3.59000,3.30000,3.49000,462200
03/18/2009,0000,3.58000,3.58000,3.30000,3.31000,348200
03/19/2009,0000,3.32000,3.39000,3.25000,3.25000,388200
03/20/2009,0000,3.30000,3.34000,3.05000,3.07000,306100
03/23/2009,0000,3.07000,3.28000,3.01000,3.28000,693700
03/24/2009,0000,3.38000,3.47000,3.25000,3.34000,399800
03/25/2009,0000,3.36000,3.43000,3.26000,3.42000,388900
03/26/2009,0000,3.42000,3.59000,3.37000,3.59000,1521900
03/27/2009,0000,3.80000,3.84000,3.80000,3.84000,2016100
03/30/2009,0000,4.10000,4.10000,3.74000,4.00000,1752000
03/31/2009,0000,3.90000,4.25000,3.86000,4.16000,923200
04/01/2009,0000,4.16000,4.42000,4.16000,4.42000,916400
04/02/2009,0000,4.68000,4.70000,4.33000,4.35000,843800
04/03/2009,0000,4.46000,4.60000,4.30000,4.48000,1411300
04/06/2009,0000,4.51000,4.59000,4.23000,4.23000,784700
04/07/2009,0000,4.09000,4.23000,4.00000,4.10000,710000
04/08/2009,0000,4.10000,4.14000,3.95000,3.95000,473800
04/09/2009,0000,3.95000,4.22000,3.95000,4.22000,973400
04/10/2009,0000,4.44000,4.44000,4.15000,4.19000,426300
04/13/2009,0000,4.19000,4.27000,3.96000,4.05000,851200
04/14/2009,0000,4.05000,4.10000,4.01000,4.10000,420200
04/15/2009,0000,4.10000,4.13000,4.00000,4.02000,644200
04/16/2009,0000,4.05000,4.17000,4.05000,4.15000,827500
04/17/2009,0000,4.15000,4.44000,4.04000,4.04000,2262500
04/20/2009,0000,4.04000,4.14000,3.85000,3.95000,670000
04/21/2009,0000,3.80000,4.05000,3.77000,3.94000,720200
04/22/2009,0000,3.97000,4.03000,3.86000,3.96000,427600
04/23/2009,0000,3.92000,4.15000,3.90000,4.14000,683500
04/24/2009,0000,4.20000,4.25000,4.05000,4.08000,718800
04/27/2009,0000,4.10000,4.10000,3.90000,3.90000,601400
04/28/2009,0000,3.75000,3.94000,3.67000,3.72000,525400
04/29/2009,0000,3.72000,3.72000,3.46000,3.62000,588500
04/30/2009,0000,3.65000,3.86000,3.65000,3.79000,452100
05/04/2009,0000,3.83000,3.84000,3.53000,3.69000,1595200
05/05/2009,0000,3.65000,3.65000,3.44000,3.44000,667900
05/06/2009,0000,3.20000,3.38000,3.20000,3.30000,681500
05/07/2009,0000,3.49000,3.53000,3.31000,3.53000,862100
05/08/2009,0000,3.55000,3.76000,3.55000,3.70000,719500
05/11/2009,0000,3.95000,3.95000,3.76000,3.84000,340700
05/12/2009,0000,3.84000,3.84000,3.64000,3.70000,156100
05/13/2009,0000,3.70000,3.95000,3.70000,3.95000,1420100
05/14/2009,0000,4.00000,4.22000,3.81000,4.18000,1437100
05/15/2009,0000,4.45000,4.45000,4.00000,4.12000,699800
05/18/2009,0000,4.19000,4.19000,3.95000,4.10000,397800
05/19/2009,0000,4.32000,4.35000,4.05000,4.05000,647600
05/20/2009,0000,4.10000,4.15000,4.05000,4.13000,323100
05/21/2009,0000,4.15000,4.19000,4.05000,4.14000,425600
05/22/2009,0000,4.16000,4.34000,4.16000,4.29000,832200
05/25/2009,0000,4.39000,4.59000,4.37000,4.59000,1841000
05/26/2009,0000,4.91000,4.91000,4.76000,4.91000,2250300
05/27/2009,0000,5.00000,5.16000,4.75000,4.77000,1402400
06/01/2009,0000,4.57000,4.80000,4.44000,4.44000,836300
06/02/2009,0000,4.50000,4.55000,4.18000,4.47000,642100
06/03/2009,0000,4.40000,4.47000,4.30000,4.36000,207000
06/04/2009,0000,4.21000,4.43000,4.21000,4.39000,283000
06/05/2009,0000,4.69000,4.69000,4.69000,4.69000,390300
06/08/2009,0000,5.36000,5.36000,5.00000,5.34000,2013400
06/09/2009,0000,5.55000,5.55000,5.10000,5.10000,924500
06/10/2009,0000,4.99000,5.00000,4.75000,4.85000,811200
06/11/2009,0000,4.85000,5.00000,4.60000,5.00000,481900
06/12/2009,0000,5.10000,5.16000,5.00000,5.13000,553200
06/15/2009,0000,5.13000,5.15000,4.78000,4.95000,511800
06/16/2009,0000,4.96000,4.99000,4.80000,4.88000,261300
06/17/2009,0000,4.93000,4.93000,4.70000,4.80000,181900
06/18/2009,0000,4.70000,4.90000,4.66000,4.82000,295200
06/19/2009,0000,4.82000,4.82000,4.66000,4.81000,77300
06/22/2009,0000,4.81000,4.89000,4.63000,4.63000,162900
06/23/2009,0000,4.63000,4.78000,4.51000,4.63000,295900
06/24/2009,0000,4.68000,4.68000,4.45000,4.45000,285700
06/25/2009,0000,4.45000,4.47000,4.31000,4.47000,187300
06/26/2009,0000,4.35000,4.50000,4.35000,4.50000,117400
06/29/2009,0000,4.50000,4.74000,4.50000,4.72000,188700
06/30/2009,0000,4.85000,4.89000,4.71000,4.77000,213100
07/01/2009,0000,4.85000,4.88000,4.57000,4.85000,404500
07/02/2009,0000,4.84000,5.18000,4.70000,5.18000,1595200
07/03/2009,0000,5.15000,5.54000,5.11000,5.40000,1090200
07/06/2009,0000,5.45000,5.50000,5.12000,5.27000,640800
07/07/2009,0000,5.30000,5.30000,4.99000,5.03000,579700
07/08/2009,0000,4.99000,5.12000,4.80000,4.95000,380100
07/09/2009,0000,5.15000,5.25000,5.09000,5.16000,716100
07/10/2009,0000,5.24000,5.27000,5.16000,5.27000,623100
07/13/2009,0000,5.27000,5.27000,4.95000,5.05000,589900
07/14/2009,0000,5.10000,5.13000,5.01000,5.10000,196100
07/15/2009,0000,5.10000,5.16000,5.00000,5.15000,325100
07/16/2009,0000,5.05000,5.25000,5.05000,5.16000,323100
07/17/2009,0000,5.16000,5.18000,5.01000,5.01000,419500
07/20/2009,0000,5.01000,5.10000,4.91000,5.10000,617700
07/21/2009,0000,5.10000,5.18000,5.00000,5.02000,380100
07/22/2009,0000,5.02000,5.09000,4.98000,5.03000,418800
07/23/2009,0000,5.04000,5.06000,4.85000,4.94000,562000
07/24/2009,0000,4.94000,5.14000,4.86000,4.94000,733100
07/27/2009,0000,4.94000,5.00000,4.87000,4.97000,277600
07/28/2009,0000,5.00000,5.10000,4.96000,4.96000,463600
07/29/2009,0000,5.00000,5.10000,4.94000,4.97000,498900
07/30/2009,0000,4.97000,5.09000,4.96000,5.03000,293200
07/31/2009,0000,5.03000,5.09000,4.96000,5.00000,706600
08/03/2009,0000,5.00000,5.35000,5.00000,5.35000,2657600
08/04/2009,0000,5.60000,5.72000,5.60000,5.72000,3365600
08/05/2009,0000,5.85000,6.12000,5.85000,6.12000,3328300
08/06/2009,0000,6.50000,6.54000,5.70000,5.70000,5059400
08/26/2009,0000,8.98000,8.98000,8.41000,8.98000,2225900
08/27/2009,0000,9.55000,9.60000,9.32000,9.60000,1092200
08/28/2009,0000,10.15000,10.15000,8.93000,9.55000,2156600
08/31/2009,0000,9.01000,9.70000,9.01000,9.70000,680100
09/01/2009,0000,9.95000,10.35000,9.60000,10.35000,1457400
09/02/2009,0000,10.45000,11.05000,10.00000,11.05000,1560600
09/03/2009,0000,11.40000,11.70000,10.75000,11.00000,1547700
09/04/2009,0000,11.10000,11.10000,10.75000,10.90000,528100
09/07/2009,0000,11.10000,11.10000,10.85000,10.90000,629200
09/08/2009,0000,11.00000,11.30000,10.95000,11.15000,872900
09/09/2009,0000,11.20000,11.25000,10.75000,10.85000,758900
09/10/2009,0000,10.85000,11.00000,10.50000,10.60000,712700
09/11/2009,0000,10.60000,10.75000,10.60000,10.75000,327200
09/14/2009,0000,10.70000,11.00000,10.70000,10.75000,260600
09/15/2009,0000,10.75000,10.90000,10.55000,10.60000,623800
09/16/2009,0000,10.60000,10.75000,10.40000,10.50000,505700
09/17/2009,0000,10.30000,10.60000,10.30000,10.35000,549100
09/18/2009,0000,10.35000,11.05000,10.35000,11.05000,2181100
09/21/2009,0000,11.35000,11.55000,11.05000,11.20000,1456100
09/22/2009,0000,11.20000,11.20000,11.00000,11.05000,500900
09/23/2009,0000,11.05000,11.15000,10.80000,10.80000,847800
09/24/2009,0000,10.70000,10.80000,10.60000,10.70000,188000
09/25/2009,0000,10.70000,10.80000,10.55000,10.75000,288500
09/28/2009,0000,10.80000,10.90000,10.70000,10.80000,418100
09/29/2009,0000,10.70000,11.55000,10.70000,11.00000,1688200
09/30/2009,0000,11.00000,11.30000,10.80000,10.90000,1037200
10/01/2009,0000,11.00000,11.15000,10.80000,10.90000,612300
10/02/2009,0000,10.95000,11.05000,10.90000,10.95000,471100
10/05/2009,0000,11.10000,11.30000,10.85000,11.05000,1431600
10/06/2009,0000,11.15000,11.80000,11.15000,11.70000,3152500
10/07/2009,0000,12.50000,12.50000,12.50000,12.50000,3018100
10/08/2009,0000,13.35000,13.35000,12.40000,12.50000,5999000
10/09/2009,0000,12.40000,12.85000,12.30000,12.60000,2954000
10/12/2009,0000,12.90000,13.45000,12.90000,13.45000,11094000
10/13/2009,0000,13.35000,14.20000,13.30000,13.95000,6754000
10/14/2009,0000,14.00000,14.35000,13.45000,13.50000,4371000
10/15/2009,0000,13.60000,13.80000,13.00000,13.05000,3897000
10/16/2009,0000,13.25000,13.60000,13.20000,13.30000,3063000
10/19/2009,0000,13.40000,14.20000,13.40000,13.95000,3270000
10/20/2009,0000,14.30000,14.60000,14.00000,14.40000,3835000
10/21/2009,0000,14.60000,14.60000,14.05000,14.25000,1743000
10/22/2009,0000,14.00000,14.35000,13.60000,13.80000,2340000
10/23/2009,0000,13.60000,14.30000,13.60000,13.70000,6568000
10/26/2009,0000,13.70000,13.90000,13.05000,13.30000,3326000
10/27/2009,0000,13.20000,13.20000,12.95000,13.15000,1289000
10/28/2009,0000,13.10000,13.50000,13.10000,13.20000,2176000
10/29/2009,0000,13.20000,14.10000,13.00000,14.10000,4188000
10/30/2009,0000,14.00000,14.20000,13.80000,14.00000,2348000
11/02/2009,0000,13.80000,14.15000,13.50000,14.05000,1552000
11/03/2009,0000,14.00000,14.20000,13.95000,14.10000,1397000
11/04/2009,0000,14.10000,15.00000,14.10000,14.90000,5073000
11/05/2009,0000,14.90000,15.25000,14.60000,14.60000,2229000
11/06/2009,0000,15.20000,15.60000,15.15000,15.20000,8221000
11/09/2009,0000,14.95000,15.35000,14.70000,15.00000,2043000
11/10/2009,0000,15.00000,15.35000,14.60000,14.95000,2155000
11/11/2009,0000,14.60000,15.15000,14.60000,14.90000,1843000
11/12/2009,0000,14.95000,15.10000,14.75000,14.80000,933000
11/13/2009,0000,14.80000,15.10000,14.50000,14.60000,1850000
11/16/2009,0000,14.60000,15.00000,14.60000,14.60000,1034000
11/17/2009,0000,14.80000,14.80000,14.35000,14.35000,1148000
11/18/2009,0000,14.35000,14.55000,14.35000,14.45000,1212000
11/19/2009,0000,14.65000,15.40000,14.60000,15.15000,2667000
11/20/2009,0000,15.45000,15.45000,14.70000,14.70000,1741000
11/23/2009,0000,14.70000,14.85000,14.25000,14.40000,2059000
11/24/2009,0000,14.50000,14.60000,14.30000,14.40000,1196000
11/25/2009,0000,14.75000,14.75000,14.10000,14.20000,1391000
11/26/2009,0000,14.20000,14.35000,13.90000,13.95000,1185000
11/27/2009,0000,13.80000,13.95000,13.25000,13.45000,1318000
11/30/2009,0000,13.50000,13.65000,13.30000,13.50000,868000
12/01/2009,0000,13.60000,13.70000,13.40000,13.65000,895000
12/02/2009,0000,13.65000,13.85000,13.40000,13.40000,894000
12/03/2009,0000,13.40000,13.60000,13.00000,13.15000,1011000
12/04/2009,0000,13.25000,13.90000,13.25000,13.55000,1579000
12/07/2009,0000,13.70000,13.70000,13.35000,13.40000,818000
12/08/2009,0000,13.35000,13.55000,13.35000,13.45000,625000
12/09/2009,0000,13.45000,13.60000,13.30000,13.50000,798000
12/11/2009,0000,13.35000,13.45000,13.15000,13.30000,1086000
12/14/2009,0000,13.35000,14.20000,13.35000,13.80000,4539000
12/15/2009,0000,13.90000,14.30000,13.80000,13.85000,2087000
12/16/2009,0000,13.85000,14.10000,13.50000,13.50000,1598000
12/17/2009,0000,13.50000,13.70000,13.30000,13.35000,953000
12/18/2009,0000,13.35000,13.45000,13.20000,13.35000,758000
12/21/2009,0000,13.10000,13.45000,13.10000,13.30000,610000
12/22/2009,0000,13.30000,13.45000,13.30000,13.40000,496000
12/23/2009,0000,13.45000,13.85000,13.40000,13.50000,958000
12/25/2009,0000,13.45000,13.50000,13.10000,13.10000,1144000
04/02/2007,0000,13.25000,13.75000,13.20000,13.70000,2388800
04/03/2007,0000,13.70000,14.10000,13.50000,13.90000,2929800
04/04/2007,0000,13.95000,14.25000,13.60000,13.85000,4994200
04/09/2007,0000,14.05000,14.40000,13.85000,13.95000,2079200
04/10/2007,0000,13.90000,14.05000,13.55000,13.80000,1168200
04/11/2007,0000,13.90000,13.95000,13.60000,13.60000,718200
04/12/2007,0000,13.60000,13.80000,13.60000,13.70000,603400
04/13/2007,0000,13.80000,13.80000,13.50000,13.50000,1004600
04/16/2007,0000,14.05000,14.60000,14.05000,14.15000,3073100
04/17/2007,0000,14.30000,14.30000,13.70000,13.75000,1356300
04/18/2007,0000,13.90000,14.20000,13.85000,14.05000,976800
04/19/2007,0000,14.30000,14.75000,14.30000,14.45000,4316000
04/20/2007,0000,14.60000,14.90000,14.40000,14.80000,3094800
04/23/2007,0000,14.95000,15.10000,14.50000,14.50000,2584300
04/24/2007,0000,14.90000,15.45000,14.90000,15.40000,6874600
04/25/2007,0000,15.20000,15.35000,15.00000,15.05000,2297800
04/26/2007,0000,15.20000,15.20000,14.60000,14.60000,2181700
04/27/2007,0000,14.60000,15.05000,14.55000,14.55000,1060300
04/30/2007,0000,14.50000,14.50000,13.60000,13.60000,1827400
05/02/2007,0000,13.70000,13.90000,13.55000,13.55000,753500
05/03/2007,0000,13.60000,13.75000,13.20000,13.40000,1035200
05/04/2007,0000,13.40000,13.65000,13.30000,13.45000,654400
05/07/2007,0000,13.65000,13.85000,13.60000,13.60000,615000
05/08/2007,0000,13.70000,13.75000,13.35000,13.45000,1198800
05/09/2007,0000,13.50000,13.60000,13.40000,13.50000,358400
05/10/2007,0000,13.70000,13.80000,13.55000,13.65000,692400
05/11/2007,0000,13.65000,14.10000,13.45000,14.00000,1000600
05/14/2007,0000,14.05000,14.10000,13.70000,13.70000,543700
05/15/2007,0000,13.70000,13.85000,13.45000,13.55000,596700
05/16/2007,0000,13.50000,13.70000,13.35000,13.45000,439200
05/17/2007,0000,13.50000,13.70000,13.40000,13.40000,390300
05/18/2007,0000,13.40000,13.60000,13.30000,13.30000,479900
05/21/2007,0000,13.30000,13.50000,13.30000,13.30000,333900
05/22/2007,0000,13.45000,13.60000,13.35000,13.35000,403900
05/23/2007,0000,13.35000,13.65000,13.35000,13.45000,592600
05/24/2007,0000,13.50000,13.70000,13.45000,13.55000,513800
05/25/2007,0000,13.45000,13.55000,13.20000,13.25000,805700
05/28/2007,0000,13.30000,13.40000,13.05000,13.05000,860700
05/29/2007,0000,13.15000,13.30000,13.10000,13.20000,555200
05/30/2007,0000,13.25000,13.35000,13.00000,13.05000,724300
05/31/2007,0000,13.10000,13.20000,13.05000,13.10000,566800
06/01/2007,0000,13.10000,13.20000,13.05000,13.10000,748000
06/04/2007,0000,13.10000,13.35000,13.10000,13.20000,682200
06/05/2007,0000,13.20000,13.30000,13.00000,13.05000,984300
06/06/2007,0000,13.10000,13.45000,13.10000,13.30000,996500
06/07/2007,0000,13.30000,13.35000,13.10000,13.15000,489400
06/08/2007,0000,13.20000,13.95000,13.20000,13.90000,2674600
06/11/2007,0000,14.10000,14.35000,14.10000,14.20000,2944100
06/12/2007,0000,14.30000,14.55000,14.10000,14.10000,2502800
06/13/2007,0000,14.10000,14.30000,13.80000,13.80000,1046700
06/14/2007,0000,14.00000,14.10000,13.60000,13.60000,852600
06/15/2007,0000,13.65000,13.90000,13.65000,13.75000,913700
06/20/2007,0000,13.85000,13.95000,13.60000,13.80000,919800
06/21/2007,0000,13.90000,13.95000,13.65000,13.65000,826100
06/22/2007,0000,13.70000,13.75000,13.40000,13.40000,1666500
06/25/2007,0000,13.95000,14.15000,13.90000,14.00000,1551100
06/26/2007,0000,14.20000,14.20000,13.65000,14.00000,1173000
06/27/2007,0000,14.15000,14.15000,13.70000,13.70000,1128200
06/28/2007,0000,13.85000,14.00000,13.80000,14.00000,1350200
06/29/2007,0000,14.10000,14.45000,13.85000,14.20000,2570700
07/02/2007,0000,14.50000,15.10000,14.30000,14.70000,3274700
07/03/2007,0000,15.00000,15.10000,14.35000,14.35000,2409800
07/04/2007,0000,14.50000,14.55000,13.95000,14.05000,2075200
07/05/2007,0000,14.15000,15.00000,14.00000,15.00000,4329600
07/06/2007,0000,15.40000,16.00000,15.40000,15.75000,9793600
07/09/2007,0000,15.85000,15.95000,15.15000,15.20000,3937200
07/10/2007,0000,15.25000,15.40000,14.90000,14.90000,3550300
07/11/2007,0000,15.00000,15.50000,15.00000,15.00000,4186400
07/12/2007,0000,15.10000,15.40000,15.10000,15.20000,2474300
07/13/2007,0000,15.40000,15.50000,14.80000,14.80000,2511000
07/16/2007,0000,14.90000,15.15000,14.50000,14.50000,2006600
07/17/2007,0000,14.50000,14.90000,14.50000,14.85000,1416000
07/18/2007,0000,14.90000,14.95000,14.55000,14.55000,1616300
07/19/2007,0000,14.60000,14.85000,14.60000,14.65000,1346100
07/20/2007,0000,15.00000,15.30000,14.80000,15.05000,2678700
07/23/2007,0000,15.05000,15.25000,14.90000,14.90000,1886500
07/24/2007,0000,15.20000,15.20000,14.65000,14.65000,2031000
07/25/2007,0000,14.70000,14.85000,14.55000,14.55000,1525300
07/26/2007,0000,14.60000,14.70000,13.90000,13.90000,2169500
07/27/2007,0000,13.70000,14.35000,13.70000,13.80000,1287700
07/30/2007,0000,13.90000,14.15000,13.80000,14.10000,758200
07/31/2007,0000,14.45000,14.55000,14.30000,14.30000,804400
08/01/2007,0000,14.40000,14.40000,13.60000,13.60000,1289700
08/02/2007,0000,13.80000,13.95000,13.20000,13.35000,1280200
08/03/2007,0000,13.55000,13.90000,13.45000,13.70000,968700
08/06/2007,0000,13.50000,13.75000,13.40000,13.40000,484000
08/07/2007,0000,13.50000,14.30000,13.50000,14.30000,1811800
08/08/2007,0000,14.60000,15.00000,14.50000,14.65000,4671100
08/09/2007,0000,14.65000,14.70000,14.20000,14.20000,1384800
08/10/2007,0000,14.00000,14.05000,13.70000,13.70000,1048100
08/14/2007,0000,13.60000,13.80000,13.50000,13.65000,334600
08/15/2007,0000,13.50000,13.65000,13.05000,13.20000,1065700
08/16/2007,0000,13.10000,13.10000,12.30000,12.30000,1908900
08/17/2007,0000,12.05000,12.40000,11.45000,11.45000,1158700
08/20/2007,0000,12.00000,12.05000,11.60000,11.90000,880400
08/21/2007,0000,11.90000,11.90000,11.10000,11.15000,800300
08/22/2007,0000,11.00000,11.00000,10.50000,11.00000,681500
08/23/2007,0000,11.20000,11.50000,11.10000,11.35000,419500
08/24/2007,0000,11.35000,11.35000,11.20000,11.20000,526700
08/27/2007,0000,11.70000,11.70000,11.15000,11.30000,497500
08/28/2007,0000,11.20000,11.40000,11.10000,11.30000,180500
08/29/2007,0000,11.00000,11.20000,10.80000,11.20000,439800
08/30/2007,0000,11.50000,11.50000,10.90000,11.20000,674000
08/31/2007,0000,11.10000,11.20000,11.00000,11.00000,652300
09/03/2007,0000,11.00000,11.05000,10.70000,10.85000,866200
09/04/2007,0000,10.80000,10.85000,10.35000,10.60000,2683400
09/05/2007,0000,10.70000,11.00000,10.70000,11.00000,1156700
09/06/2007,0000,11.00000,11.25000,10.80000,11.00000,405900
09/07/2007,0000,11.15000,11.15000,10.70000,10.85000,716800
09/10/2007,0000,10.80000,11.15000,10.80000,11.00000,840400
09/11/2007,0000,11.05000,11.35000,11.00000,11.05000,790800
09/12/2007,0000,11.25000,11.30000,11.00000,11.00000,357700
09/13/2007,0000,11.20000,11.20000,11.00000,11.00000,393000
09/14/2007,0000,11.05000,11.20000,10.80000,10.80000,302000
09/17/2007,0000,10.85000,11.00000,10.80000,10.90000,153400
09/19/2007,0000,11.05000,11.05000,10.60000,10.60000,311500
09/20/2007,0000,10.75000,10.85000,10.40000,10.40000,437800
09/21/2007,0000,10.40000,10.55000,10.30000,10.45000,345500
09/26/2007,0000,10.50000,10.60000,10.35000,10.40000,359100
09/27/2007,0000,10.40000,10.65000,10.35000,10.60000,365800
09/28/2007,0000,10.75000,11.05000,10.60000,11.00000,733100
10/01/2007,0000,11.10000,11.20000,10.85000,10.85000,511800
10/02/2007,0000,10.95000,11.05000,10.80000,10.80000,454100
10/03/2007,0000,10.65000,10.90000,10.65000,10.80000,320400
10/04/2007,0000,10.80000,10.90000,10.70000,10.85000,300000
10/05/2007,0000,11.10000,11.10000,10.75000,10.80000,433700
10/08/2007,0000,10.95000,11.10000,10.85000,10.90000,460200
10/09/2007,0000,11.00000,11.00000,10.85000,10.85000,396400
10/11/2007,0000,10.95000,10.95000,10.70000,10.70000,293200
10/12/2007,0000,10.70000,10.80000,10.50000,10.60000,383500
10/15/2007,0000,10.60000,10.65000,9.86000,10.40000,500300
10/16/2007,0000,10.40000,10.45000,10.00000,10.30000,515900
10/17/2007,0000,10.10000,10.30000,10.00000,10.10000,359100
10/18/2007,0000,10.00000,10.30000,10.00000,10.30000,418100
10/19/2007,0000,10.30000,10.30000,10.00000,10.00000,241600
10/22/2007,0000,9.50000,9.90000,9.40000,9.55000,473800
10/23/2007,0000,9.40000,9.79000,9.40000,9.63000,416100
10/24/2007,0000,9.70000,9.77000,9.55000,9.55000,207700
10/25/2007,0000,9.61000,9.61000,9.51000,9.60000,165600
10/26/2007,0000,9.52000,9.66000,9.50000,9.60000,227400
10/29/2007,0000,9.62000,9.76000,9.61000,9.71000,144500
10/30/2007,0000,9.75000,10.35000,9.72000,10.15000,777900
10/31/2007,0000,9.90000,10.15000,9.90000,10.00000,435100
11/01/2007,0000,10.00000,10.10000,9.65000,9.80000,169000
11/02/2007,0000,9.50000,9.69000,9.50000,9.60000,232800
11/05/2007,0000,9.50000,9.60000,9.41000,9.55000,196800
11/06/2007,0000,9.70000,9.70000,9.43000,9.54000,327200
11/07/2007,0000,9.70000,9.70000,9.22000,9.54000,261300
11/08/2007,0000,9.20000,9.40000,8.88000,8.90000,408600
11/09/2007,0000,8.96000,9.00000,8.30000,8.65000,680800
11/12/2007,0000,8.30000,8.65000,8.10000,8.30000,453400
11/13/2007,0000,8.01000,8.30000,8.01000,8.25000,360400
11/14/2007,0000,8.36000,8.48000,8.35000,8.47000,199500
11/15/2007,0000,8.49000,8.49000,8.21000,8.21000,203600
11/16/2007,0000,8.21000,8.29000,8.21000,8.21000,185300
11/19/2007,0000,8.35000,8.70000,8.25000,8.64000,356300
11/20/2007,0000,8.48000,8.60000,8.25000,8.49000,205600
11/21/2007,0000,8.40000,8.54000,8.40000,8.41000,73900
11/22/2007,0000,8.40000,8.55000,8.32000,8.40000,271500
11/23/2007,0000,8.55000,8.77000,8.45000,8.45000,562700
11/26/2007,0000,8.55000,8.62000,8.36000,8.61000,188000
11/27/2007,0000,8.49000,8.65000,8.46000,8.50000,293900
11/28/2007,0000,8.61000,8.70000,8.51000,8.52000,438500
11/29/2007,0000,8.56000,8.72000,8.55000,8.65000,252500
11/30/2007,0000,8.65000,8.75000,8.55000,8.60000,260600
12/03/2007,0000,8.50000,8.69000,8.50000,8.60000,126900
12/04/2007,0000,8.65000,8.68000,8.60000,8.63000,132300
12/05/2007,0000,8.67000,8.79000,8.60000,8.79000,332600
12/06/2007,0000,8.90000,8.93000,8.70000,8.70000,211700
12/07/2007,0000,8.79000,8.80000,8.70000,8.70000,152000
12/10/2007,0000,8.70000,8.75000,8.52000,8.70000,120100
12/11/2007,0000,8.74000,8.74000,8.63000,8.71000,52200
12/12/2007,0000,8.60000,8.68000,8.48000,8.60000,79400
12/13/2007,0000,8.60000,8.67000,8.40000,8.40000,108600
12/14/2007,0000,8.40000,8.47000,7.82000,7.97000,462200
12/17/2007,0000,7.42000,7.60000,7.42000,7.50000,474500
12/18/2007,0000,7.01000,7.30000,6.98000,6.98000,672700
12/19/2007,0000,6.70000,7.18000,6.70000,7.12000,348200
12/20/2007,0000,7.24000,7.24000,6.90000,7.12000,249800
12/21/2007,0000,7.05000,7.28000,6.81000,7.10000,355700
12/24/2007,0000,7.25000,7.30000,7.04000,7.30000,114000
12/25/2007,0000,7.34000,7.34000,7.12000,7.12000,165600
12/26/2007,0000,7.12000,7.20000,7.02000,7.14000,127600
12/27/2007,0000,7.14000,7.63000,7.13000,7.63000,1278900
12/28/2007,0000,7.72000,7.79000,7.61000,7.75000,505700
12/31/2007,0000,7.75000,8.27000,7.70000,8.27000,451400
01/02/2008,0000,8.27000,8.54000,8.25000,8.29000,362500
01/03/2008,0000,8.20000,8.30000,8.06000,8.25000,242300
01/04/2008,0000,8.19000,8.24000,8.07000,8.15000,209000
01/07/2008,0000,8.25000,8.25000,7.80000,8.00000,177800
01/08/2008,0000,8.00000,8.00000,7.71000,7.71000,162200
01/09/2008,0000,7.71000,7.86000,7.55000,7.86000,407300
01/10/2008,0000,7.86000,7.98000,7.83000,7.90000,122800
01/11/2008,0000,7.90000,8.00000,7.72000,7.85000,248400
01/14/2008,0000,7.90000,7.92000,7.80000,7.80000,105200
01/15/2008,0000,7.80000,7.98000,7.80000,7.83000,228700
01/16/2008,0000,7.80000,7.82000,7.61000,7.61000,91600
01/17/2008,0000,7.61000,7.65000,7.40000,7.55000,124900
01/18/2008,0000,7.50000,7.55000,7.42000,7.50000,124200
01/21/2008,0000,7.47000,7.54000,7.47000,7.51000,162900
01/22/2008,0000,7.50000,7.50000,6.99000,6.99000,265400
01/23/2008,0000,6.51000,6.90000,6.51000,6.51000,524000
01/24/2008,0000,6.60000,6.78000,6.18000,6.26000,329200
01/25/2008,0000,6.40000,6.60000,6.40000,6.60000,119400
01/28/2008,0000,6.50000,6.69000,6.32000,6.52000,198200
01/29/2008,0000,6.35000,6.52000,6.34000,6.50000,222600
01/30/2008,0000,6.50000,6.79000,6.49000,6.63000,203600
01/31/2008,0000,6.66000,6.66000,6.50000,6.55000,71200
02/01/2008,0000,6.60000,6.79000,6.50000,6.71000,236900
02/12/2008,0000,6.52000,6.92000,6.52000,6.87000,167600
02/13/2008,0000,6.70000,6.90000,6.60000,6.62000,175800
02/14/2008,0000,6.80000,6.87000,6.72000,6.75000,152700
02/15/2008,0000,6.72000,6.80000,6.70000,6.76000,96300
02/18/2008,0000,6.62000,6.85000,6.62000,6.84000,230800
02/19/2008,0000,6.90000,6.94000,6.76000,6.92000,200900
02/20/2008,0000,6.93000,7.23000,6.93000,7.05000,277600
02/21/2008,0000,7.06000,7.24000,7.06000,7.20000,210400
02/22/2008,0000,7.20000,7.20000,7.00000,7.18000,141800
02/25/2008,0000,7.10000,7.30000,7.10000,7.22000,192100
02/26/2008,0000,7.28000,7.28000,7.13000,7.14000,147300
02/27/2008,0000,7.24000,7.29000,7.13000,7.24000,215100
02/29/2008,0000,7.18000,7.29000,7.00000,7.23000,312200
03/03/2008,0000,7.10000,7.19000,7.03000,7.10000,81400
03/04/2008,0000,7.10000,7.27000,7.10000,7.24000,213800
03/05/2008,0000,7.30000,7.33000,7.15000,7.15000,338000
03/06/2008,0000,7.16000,7.33000,7.16000,7.32000,236200
03/07/2008,0000,7.29000,7.32000,7.25000,7.29000,127600
03/10/2008,0000,7.31000,7.31000,7.16000,7.26000,71200
03/11/2008,0000,7.24000,7.24000,7.05000,7.05000,200900
03/12/2008,0000,7.10000,7.19000,7.05000,7.05000,85500
03/13/2008,0000,7.05000,7.16000,7.04000,7.04000,46800
03/14/2008,0000,7.14000,7.14000,7.00000,7.03000,83400
03/17/2008,0000,6.61000,7.08000,6.61000,6.75000,135000
03/18/2008,0000,6.75000,6.90000,6.75000,6.81000,65100
03/19/2008,0000,7.00000,7.00000,6.80000,6.85000,76700
03/20/2008,0000,6.85000,6.85000,6.62000,6.65000,101100
03/21/2008,0000,6.79000,6.79000,6.60000,6.60000,255200
03/24/2008,0000,6.88000,6.88000,6.62000,6.63000,166900
03/25/2008,0000,6.81000,7.08000,6.72000,7.00000,262700
03/26/2008,0000,7.02000,7.04000,6.86000,6.88000,310900
03/27/2008,0000,6.96000,6.96000,6.66000,6.78000,207700
03/28/2008,0000,6.80000,6.95000,6.72000,6.92000,239600
03/31/2008,0000,7.00000,7.00000,6.80000,6.91000,252500
04/01/2008,0000,6.99000,7.04000,6.82000,6.86000,276900
04/02/2008,0000,7.00000,7.01000,6.90000,7.00000,295200
04/03/2008,0000,7.05000,7.49000,7.01000,7.49000,1169600
04/07/2008,0000,7.89000,8.01000,7.70000,8.01000,907600
04/08/2008,0000,8.40000,8.40000,7.90000,7.91000,809800
04/09/2008,0000,8.00000,8.15000,7.75000,7.75000,452700
04/10/2008,0000,8.01000,8.14000,7.70000,7.90000,1156700
04/11/2008,0000,8.13000,8.45000,8.10000,8.45000,1754100
04/14/2008,0000,8.54000,9.04000,8.25000,8.96000,2204800
04/15/2008,0000,8.96000,9.00000,8.70000,8.75000,1090200
04/16/2008,0000,8.88000,8.91000,8.65000,8.80000,882400
04/17/2008,0000,8.88000,8.96000,8.50000,8.51000,1247000
04/18/2008,0000,8.51000,8.75000,8.50000,8.58000,386200
04/21/2008,0000,8.75000,8.80000,8.63000,8.70000,329200
04/22/2008,0000,8.78000,8.85000,8.71000,8.74000,323800
04/23/2008,0000,8.80000,8.83000,8.65000,8.70000,448000
04/24/2008,0000,8.70000,8.75000,8.45000,8.50000,587100
04/25/2008,0000,8.70000,8.70000,8.45000,8.52000,407300
04/28/2008,0000,8.50000,8.58000,8.49000,8.58000,261300
04/29/2008,0000,8.56000,8.56000,8.35000,8.40000,259900
04/30/2008,0000,8.39000,8.43000,8.30000,8.30000,306100
05/02/2008,0000,8.25000,8.33000,7.81000,7.95000,476500
05/05/2008,0000,8.05000,8.07000,7.91000,7.96000,131600
05/06/2008,0000,8.04000,8.04000,7.95000,7.96000,147900
05/07/2008,0000,8.03000,8.10000,8.00000,8.01000,192100
05/08/2008,0000,8.01000,8.10000,8.01000,8.05000,146600
05/09/2008,0000,8.10000,8.20000,8.10000,8.15000,166900
05/12/2008,0000,8.10000,8.17000,8.04000,8.04000,124900
05/13/2008,0000,8.10000,8.10000,8.00000,8.02000,235500
05/14/2008,0000,8.02000,8.05000,7.94000,7.97000,136400
05/15/2008,0000,8.05000,8.18000,8.01000,8.17000,327800
05/16/2008,0000,8.19000,8.21000,8.11000,8.18000,253200
05/19/2008,0000,8.24000,8.31000,8.13000,8.20000,280300
05/20/2008,0000,8.24000,8.24000,8.05000,8.10000,97000
05/21/2008,0000,8.15000,8.15000,8.02000,8.04000,100400
05/22/2008,0000,8.00000,8.10000,8.00000,8.10000,198200
05/23/2008,0000,8.10000,8.19000,8.10000,8.13000,295900
05/26/2008,0000,8.12000,8.12000,7.80000,7.80000,141800
05/27/2008,0000,7.90000,7.96000,7.70000,7.85000,274900
05/28/2008,0000,7.82000,7.85000,7.60000,7.70000,180500
05/29/2008,0000,7.70000,7.78000,7.60000,7.73000,140500
05/30/2008,0000,7.60000,7.78000,7.55000,7.60000,58300
06/02/2008,0000,7.53000,7.54000,7.35000,7.50000,138400
06/03/2008,0000,7.56000,7.65000,7.45000,7.65000,230100
06/04/2008,0000,7.60000,7.64000,7.51000,7.53000,46100
06/05/2008,0000,7.53000,7.53000,7.31000,7.50000,179200
06/06/2008,0000,7.50000,7.52000,7.36000,7.48000,160200
06/09/2008,0000,7.20000,7.23000,6.97000,7.15000,348900
06/10/2008,0000,7.20000,7.23000,7.18000,7.20000,171700
06/11/2008,0000,7.20000,7.20000,7.06000,7.15000,88900
06/12/2008,0000,7.15000,7.15000,6.65000,6.79000,234200
06/13/2008,0000,6.88000,6.93000,6.80000,6.80000,97700
06/16/2008,0000,6.75000,6.88000,6.70000,6.74000,129600
06/17/2008,0000,6.70000,6.80000,6.50000,6.74000,131600
06/18/2008,0000,6.70000,6.79000,6.70000,6.78000,93000
06/19/2008,0000,6.77000,6.77000,6.57000,6.58000,82100
06/20/2008,0000,6.67000,6.67000,6.45000,6.60000,220600
06/23/2008,0000,6.50000,6.50000,6.14000,6.30000,346800
06/24/2008,0000,6.24000,6.28000,5.86000,5.87000,453400
06/25/2008,0000,5.47000,6.00000,5.47000,6.00000,222600
06/26/2008,0000,5.81000,6.18000,5.80000,6.00000,194800
06/27/2008,0000,5.71000,5.88000,5.60000,5.85000,281700
06/30/2008,0000,5.80000,5.98000,5.80000,5.80000,355000
07/01/2008,0000,5.70000,6.00000,5.70000,5.72000,246400
07/02/2008,0000,5.40000,5.90000,5.40000,5.74000,116700
07/03/2008,0000,5.65000,6.00000,5.60000,5.94000,171700
07/04/2008,0000,6.10000,6.19000,5.94000,6.04000,168300
07/07/2008,0000,6.10000,6.15000,6.03000,6.12000,121500
07/08/2008,0000,6.28000,6.28000,5.98000,6.00000,177800
07/09/2008,0000,6.15000,6.20000,5.97000,5.98000,260600
07/10/2008,0000,5.98000,5.99000,5.80000,5.81000,275600
07/11/2008,0000,5.89000,5.90000,5.81000,5.86000,118700
07/14/2008,0000,5.90000,5.90000,5.73000,5.85000,62400
07/15/2008,0000,5.80000,5.80000,5.60000,5.68000,87500
07/16/2008,0000,5.55000,5.58000,5.29000,5.29000,453400
07/17/2008,0000,5.04000,5.39000,5.04000,5.25000,200200
07/18/2008,0000,5.25000,5.31000,4.89000,5.10000,262000
07/21/2008,0000,5.05000,5.18000,4.91000,5.10000,358400
07/22/2008,0000,5.10000,5.40000,5.07000,5.16000,205600
07/23/2008,0000,5.28000,5.35000,5.13000,5.28000,285700
07/24/2008,0000,5.39000,5.39000,5.17000,5.27000,359100
07/25/2008,0000,5.25000,5.31000,5.15000,5.28000,145900
07/29/2008,0000,5.28000,5.35000,5.11000,5.15000,141100
07/30/2008,0000,5.19000,5.19000,5.02000,5.12000,281000
07/31/2008,0000,5.12000,5.21000,5.00000,5.05000,164900
08/01/2008,0000,5.00000,5.10000,4.95000,5.04000,166300
08/04/2008,0000,5.00000,5.09000,4.98000,5.06000,279000
08/05/2008,0000,5.09000,5.09000,4.95000,5.07000,217200
08/06/2008,0000,5.07000,5.20000,5.06000,5.13000,254500
08/07/2008,0000,5.20000,5.28000,5.10000,5.24000,349600
08/08/2008,0000,5.11000,5.34000,5.10000,5.30000,241600
08/11/2008,0000,5.30000,5.55000,5.28000,5.30000,94300
08/12/2008,0000,5.30000,5.43000,5.30000,5.35000,153400
08/13/2008,0000,5.27000,5.38000,5.27000,5.30000,198200
08/14/2008,0000,5.30000,5.35000,5.00000,5.25000,114700
08/15/2008,0000,5.26000,5.40000,5.20000,5.28000,102500
08/18/2008,0000,5.30000,5.32000,5.10000,5.19000,101800
08/19/2008,0000,5.15000,5.26000,5.12000,5.13000,124900
08/20/2008,0000,5.20000,5.20000,5.08000,5.17000,54900
08/21/2008,0000,5.19000,5.19000,5.04000,5.04000,38600
08/22/2008,0000,5.10000,5.18000,5.05000,5.10000,240300
08/25/2008,0000,5.16000,5.19000,5.06000,5.07000,184600
08/26/2008,0000,5.10000,5.10000,5.01000,5.05000,100400
08/27/2008,0000,5.15000,5.15000,5.00000,5.03000,147900
08/28/2008,0000,5.10000,5.10000,5.00000,5.04000,103800
08/29/2008,0000,5.10000,5.17000,5.00000,5.16000,328500
09/01/2008,0000,5.05000,5.18000,5.05000,5.17000,483300
09/02/2008,0000,5.17000,5.21000,5.08000,5.09000,377400
09/03/2008,0000,5.15000,5.19000,4.75000,4.75000,422900
09/04/2008,0000,4.50000,4.70000,4.42000,4.42000,747400
09/05/2008,0000,4.12000,4.35000,4.12000,4.12000,780600
09/08/2008,0000,4.12000,4.40000,4.12000,4.40000,467700
09/09/2008,0000,4.40000,4.55000,4.12000,4.20000,276900
09/10/2008,0000,4.20000,4.20000,4.05000,4.19000,126200
09/11/2008,0000,4.19000,4.19000,3.90000,4.00000,171700
09/12/2008,0000,3.80000,4.19000,3.80000,4.07000,307500
09/15/2008,0000,4.07000,4.07000,3.80000,3.87000,323100
09/16/2008,0000,3.65000,3.65000,3.60000,3.60000,403200
09/17/2008,0000,3.35000,3.60000,3.35000,3.35000,783300
09/18/2008,0000,3.12000,3.15000,3.12000,3.12000,360400
09/19/2008,0000,2.92000,3.33000,2.92000,3.15000,292500
09/22/2008,0000,3.30000,3.35000,3.14000,3.30000,208400
09/23/2008,0000,3.20000,3.38000,3.20000,3.38000,173700
09/24/2008,0000,3.44000,3.61000,3.43000,3.61000,406600
09/25/2008,0000,3.61000,3.86000,3.60000,3.86000,397800
09/26/2008,0000,4.10000,4.13000,3.90000,3.90000,402500
09/30/2008,0000,3.63000,3.93000,3.63000,3.93000,219200
10/01/2008,0000,3.95000,4.15000,3.81000,4.00000,181200
10/02/2008,0000,4.00000,4.15000,3.90000,4.09000,169000
10/03/2008,0000,4.00000,4.12000,3.86000,4.12000,139100
10/06/2008,0000,4.11000,4.24000,3.90000,4.09000,82800
10/07/2008,0000,3.82000,3.99000,3.82000,3.97000,90900
10/08/2008,0000,3.80000,3.90000,3.70000,3.70000,158800
10/09/2008,0000,3.70000,3.77000,3.45000,3.70000,188700
10/13/2008,0000,3.58000,3.67000,3.58000,3.58000,162900
10/14/2008,0000,3.58000,3.80000,3.58000,3.60000,223300
10/15/2008,0000,3.55000,3.60000,3.48000,3.48000,69900
10/16/2008,0000,3.36000,3.36000,3.36000,3.36000,2700
10/17/2008,0000,3.25000,3.36000,3.25000,3.29000,490100
10/20/2008,0000,3.20000,3.29000,3.18000,3.29000,162200
10/21/2008,0000,3.35000,3.35000,3.20000,3.25000,85500
10/22/2008,0000,3.15000,3.22000,3.14000,3.14000,44800
10/23/2008,0000,3.04000,3.04000,3.04000,3.04000,9500
10/24/2008,0000,2.94000,2.94000,2.94000,2.94000,124200
10/27/2008,0000,2.74000,2.92000,2.74000,2.92000,520600
10/28/2008,0000,2.72000,3.00000,2.72000,3.00000,207700
10/29/2008,0000,3.01000,3.16000,2.79000,2.90000,138400
10/30/2008,0000,2.97000,3.10000,2.80000,3.10000,250400
10/31/2008,0000,3.11000,3.11000,2.90000,3.09000,693000
11/03/2008,0000,3.18000,3.18000,3.00000,3.04000,112600
11/04/2008,0000,3.08000,3.09000,2.90000,2.99000,102500
11/05/2008,0000,3.03000,3.03000,2.86000,2.91000,226700
11/06/2008,0000,2.94000,2.95000,2.71000,2.71000,177100
11/07/2008,0000,2.53000,2.72000,2.53000,2.71000,303400
11/10/2008,0000,2.70000,2.82000,2.70000,2.73000,110600
11/11/2008,0000,2.70000,2.82000,2.65000,2.73000,112600
11/12/2008,0000,2.55000,2.73000,2.55000,2.70000,66500
11/13/2008,0000,2.65000,2.78000,2.52000,2.58000,159500
11/14/2008,0000,2.63000,2.63000,2.40000,2.40000,103100
11/17/2008,0000,2.40000,2.40000,2.24000,2.39000,238900
11/18/2008,0000,2.36000,2.36000,2.23000,2.23000,84100
11/19/2008,0000,2.08000,2.20000,2.08000,2.15000,240300
11/20/2008,0000,2.01000,2.06000,2.00000,2.06000,242300
11/21/2008,0000,1.95000,2.09000,1.92000,2.09000,150000
11/24/2008,0000,2.15000,2.18000,2.00000,2.10000,37300
11/25/2008,0000,2.16000,2.19000,2.13000,2.13000,67800
11/26/2008,0000,2.17000,2.19000,2.03000,2.17000,78000
11/27/2008,0000,2.20000,2.28000,2.18000,2.27000,103800
11/28/2008,0000,2.25000,2.27000,2.16000,2.25000,116700
12/01/2008,0000,2.25000,2.36000,2.20000,2.35000,206300
12/02/2008,0000,2.25000,2.29000,2.19000,2.23000,90900
12/03/2008,0000,2.34000,2.35000,2.22000,2.30000,124900
12/04/2008,0000,2.35000,2.35000,2.22000,2.27000,24400
12/05/2008,0000,2.25000,2.25000,2.12000,2.12000,35300
12/08/2008,0000,2.05000,2.24000,2.05000,2.18000,71900
12/09/2008,0000,2.25000,2.25000,2.13000,2.16000,24400
12/10/2008,0000,2.01000,2.25000,2.01000,2.25000,382800
12/11/2008,0000,2.16000,2.30000,2.13000,2.25000,128900
12/12/2008,0000,2.24000,2.26000,2.15000,2.17000,211100
12/15/2008,0000,2.20000,2.25000,2.15000,2.21000,300700
12/16/2008,0000,2.22000,2.22000,2.11000,2.21000,70600
12/17/2008,0000,2.21000,2.33000,2.17000,2.24000,131000
12/18/2008,0000,2.13000,2.28000,2.13000,2.24000,83400
12/19/2008,0000,2.19000,2.20000,2.12000,2.20000,116700
12/22/2008,0000,2.26000,2.35000,2.20000,2.26000,352300
12/23/2008,0000,2.26000,2.30000,2.16000,2.30000,283700
12/24/2008,0000,2.30000,2.32000,2.19000,2.21000,122800
12/25/2008,0000,2.21000,2.28000,2.18000,2.25000,124900
12/26/2008,0000,2.25000,2.27000,2.21000,2.25000,40700
12/29/2008,0000,2.25000,2.26000,2.16000,2.19000,103800
12/30/2008,0000,2.17000,2.20000,2.10000,2.19000,308800
12/31/2008,0000,2.22000,2.29000,2.13000,2.18000,162200
01/05/2009,0000,2.18000,2.20000,2.08000,2.16000,218500
01/06/2009,0000,2.10000,2.19000,2.10000,2.18000,198900
01/07/2009,0000,2.18000,2.20000,2.10000,2.18000,287800
01/08/2009,0000,2.14000,2.14000,2.05000,2.10000,78000
01/09/2009,0000,2.10000,2.12000,2.08000,2.12000,64400
01/12/2009,0000,2.07000,2.19000,2.00000,2.15000,153400
01/13/2009,0000,2.14000,2.17000,2.10000,2.15000,56300
01/14/2009,0000,2.16000,2.16000,2.08000,2.12000,120800
01/15/2009,0000,2.07000,2.09000,2.03000,2.04000,49500
01/16/2009,0000,2.01000,2.10000,2.01000,2.08000,64400
01/19/2009,0000,2.10000,2.10000,2.00000,2.04000,99100
01/20/2009,0000,2.05000,2.07000,1.99000,2.04000,118100
01/21/2009,0000,2.04000,2.08000,2.00000,2.08000,71900
02/02/2009,0000,2.10000,2.10000,2.00000,2.07000,57000
02/03/2009,0000,2.07000,2.09000,2.02000,2.09000,26400
02/04/2009,0000,2.10000,2.15000,2.10000,2.11000,24400
02/05/2009,0000,2.00000,2.12000,2.00000,2.09000,44800
02/06/2009,0000,2.09000,2.15000,2.09000,2.13000,50900
02/09/2009,0000,2.14000,2.18000,2.10000,2.11000,120100
02/10/2009,0000,2.13000,2.14000,2.08000,2.11000,78700
02/11/2009,0000,2.10000,2.25000,2.02000,2.25000,459500
02/12/2009,0000,2.40000,2.40000,2.40000,2.40000,121500
02/13/2009,0000,2.56000,2.56000,2.44000,2.56000,1039900
02/16/2009,0000,2.73000,2.73000,2.68000,2.73000,224600
02/17/2009,0000,2.91000,2.92000,2.60000,2.78000,836300
02/18/2009,0000,2.75000,2.78000,2.62000,2.75000,198200
02/19/2009,0000,2.70000,2.83000,2.63000,2.82000,93600
02/20/2009,0000,2.80000,2.80000,2.70000,2.78000,60400
02/23/2009,0000,2.78000,2.78000,2.61000,2.74000,85500
02/24/2009,0000,2.58000,2.71000,2.57000,2.64000,69200
02/25/2009,0000,2.76000,2.76000,2.65000,2.73000,90200
02/26/2009,0000,2.76000,2.81000,2.55000,2.73000,139800
02/27/2009,0000,2.72000,2.81000,2.61000,2.74000,213800
03/02/2009,0000,2.70000,2.92000,2.70000,2.86000,530800
03/03/2009,0000,2.90000,2.99000,2.86000,2.90000,479200
03/04/2009,0000,2.96000,2.99000,2.91000,2.97000,230800
03/05/2009,0000,2.91000,2.99000,2.89000,2.95000,317600
03/06/2009,0000,2.98000,3.00000,2.83000,3.00000,206300
03/09/2009,0000,3.05000,3.05000,2.97000,3.02000,73300
03/10/2009,0000,3.02000,3.10000,2.99000,3.05000,205000
03/11/2009,0000,3.05000,3.12000,3.01000,3.10000,378100
03/12/2009,0000,3.31000,3.31000,3.31000,3.31000,191400
03/13/2009,0000,3.54000,3.54000,3.45000,3.54000,2368400
03/16/2009,0000,3.74000,3.77000,3.45000,3.45000,1783300
03/17/2009,0000,3.45000,3.59000,3.30000,3.49000,462200
03/18/2009,0000,3.58000,3.58000,3.30000,3.31000,348200
03/19/2009,0000,3.32000,3.39000,3.25000,3.25000,388200
03/20/2009,0000,3.30000,3.34000,3.05000,3.07000,306100
03/23/2009,0000,3.07000,3.28000,3.01000,3.28000,693700
03/24/2009,0000,3.38000,3.47000,3.25000,3.34000,399800
03/25/2009,0000,3.36000,3.43000,3.26000,3.42000,388900
03/26/2009,0000,3.42000,3.59000,3.37000,3.59000,1521900
03/27/2009,0000,3.80000,3.84000,3.80000,3.84000,2016100
03/30/2009,0000,4.10000,4.10000,3.74000,4.00000,1752000
03/31/2009,0000,3.90000,4.25000,3.86000,4.16000,923200
04/01/2009,0000,4.16000,4.42000,4.16000,4.42000,916400
04/02/2009,0000,4.68000,4.70000,4.33000,4.35000,843800
04/03/2009,0000,4.46000,4.60000,4.30000,4.48000,1411300
04/06/2009,0000,4.51000,4.59000,4.23000,4.23000,784700
04/07/2009,0000,4.09000,4.23000,4.00000,4.10000,710000
04/08/2009,0000,4.10000,4.14000,3.95000,3.95000,473800
04/09/2009,0000,3.95000,4.22000,3.95000,4.22000,973400
04/10/2009,0000,4.44000,4.44000,4.15000,4.19000,426300
04/13/2009,0000,4.19000,4.27000,3.96000,4.05000,851200
04/14/2009,0000,4.05000,4.10000,4.01000,4.10000,420200
04/15/2009,0000,4.10000,4.13000,4.00000,4.02000,644200
04/16/2009,0000,4.05000,4.17000,4.05000,4.15000,827500
04/17/2009,0000,4.15000,4.44000,4.04000,4.04000,2262500
04/20/2009,0000,4.04000,4.14000,3.85000,3.95000,670000
04/21/2009,0000,3.80000,4.05000,3.77000,3.94000,720200
04/22/2009,0000,3.97000,4.03000,3.86000,3.96000,427600
04/23/2009,0000,3.92000,4.15000,3.90000,4.14000,683500
04/24/2009,0000,4.20000,4.25000,4.05000,4.08000,718800
04/27/2009,0000,4.10000,4.10000,3.90000,3.90000,601400
04/28/2009,0000,3.75000,3.94000,3.67000,3.72000,525400
04/29/2009,0000,3.72000,3.72000,3.46000,3.62000,588500
04/30/2009,0000,3.65000,3.86000,3.65000,3.79000,452100
05/04/2009,0000,3.83000,3.84000,3.53000,3.69000,1595200
05/05/2009,0000,3.65000,3.65000,3.44000,3.44000,667900
05/06/2009,0000,3.20000,3.38000,3.20000,3.30000,681500
05/07/2009,0000,3.49000,3.53000,3.31000,3.53000,862100
05/08/2009,0000,3.55000,3.76000,3.55000,3.70000,719500
05/11/2009,0000,3.95000,3.95000,3.76000,3.84000,340700
05/12/2009,0000,3.84000,3.84000,3.64000,3.70000,156100
05/13/2009,0000,3.70000,3.95000,3.70000,3.95000,1420100
05/14/2009,0000,4.00000,4.22000,3.81000,4.18000,1437100
05/15/2009,0000,4.45000,4.45000,4.00000,4.12000,699800
05/18/2009,0000,4.19000,4.19000,3.95000,4.10000,397800
05/19/2009,0000,4.32000,4.35000,4.05000,4.05000,647600
05/20/2009,0000,4.10000,4.15000,4.05000,4.13000,323100
05/21/2009,0000,4.15000,4.19000,4.05000,4.14000,425600
05/22/2009,0000,4.16000,4.34000,4.16000,4.29000,832200
05/25/2009,0000,4.39000,4.59000,4.37000,4.59000,1841000
05/26/2009,0000,4.91000,4.91000,4.76000,4.91000,2250300
05/27/2009,0000,5.00000,5.16000,4.75000,4.77000,1402400
06/01/2009,0000,4.57000,4.80000,4.44000,4.44000,836300
06/02/2009,0000,4.50000,4.55000,4.18000,4.47000,642100
06/03/2009,0000,4.40000,4.47000,4.30000,4.36000,207000
06/04/2009,0000,4.21000,4.43000,4.21000,4.39000,283000
06/05/2009,0000,4.69000,4.69000,4.69000,4.69000,390300
06/08/2009,0000,5.36000,5.36000,5.00000,5.34000,2013400
06/09/2009,0000,5.55000,5.55000,5.10000,5.10000,924500
06/10/2009,0000,4.99000,5.00000,4.75000,4.85000,811200
06/11/2009,0000,4.85000,5.00000,4.60000,5.00000,481900
06/12/2009,0000,5.10000,5.16000,5.00000,5.13000,553200
06/15/2009,0000,5.13000,5.15000,4.78000,4.95000,511800
06/16/2009,0000,4.96000,4.99000,4.80000,4.88000,261300
06/17/2009,0000,4.93000,4.93000,4.70000,4.80000,181900
06/18/2009,0000,4.70000,4.90000,4.66000,4.82000,295200
06/19/2009,0000,4.82000,4.82000,4.66000,4.81000,77300
06/22/2009,0000,4.81000,4.89000,4.63000,4.63000,162900
06/23/2009,0000,4.63000,4.78000,4.51000,4.63000,295900
06/24/2009,0000,4.68000,4.68000,4.45000,4.45000,285700
06/25/2009,0000,4.45000,4.47000,4.31000,4.47000,187300
06/26/2009,0000,4.35000,4.50000,4.35000,4.50000,117400
06/29/2009,0000,4.50000,4.74000,4.50000,4.72000,188700
06/30/2009,0000,4.85000,4.89000,4.71000,4.77000,213100
07/01/2009,0000,4.85000,4.88000,4.57000,4.85000,404500
07/02/2009,0000,4.84000,5.18000,4.70000,5.18000,1595200
07/03/2009,0000,5.15000,5.54000,5.11000,5.40000,1090200
07/06/2009,0000,5.45000,5.50000,5.12000,5.27000,640800
07/07/2009,0000,5.30000,5.30000,4.99000,5.03000,579700
07/08/2009,0000,4.99000,5.12000,4.80000,4.95000,380100
07/09/2009,0000,5.15000,5.25000,5.09000,5.16000,716100
07/10/2009,0000,5.24000,5.27000,5.16000,5.27000,623100
07/13/2009,0000,5.27000,5.27000,4.95000,5.05000,589900
07/14/2009,0000,5.10000,5.13000,5.01000,5.10000,196100
07/15/2009,0000,5.10000,5.16000,5.00000,5.15000,325100
07/16/2009,0000,5.05000,5.25000,5.05000,5.16000,323100
07/17/2009,0000,5.16000,5.18000,5.01000,5.01000,419500
07/20/2009,0000,5.01000,5.10000,4.91000,5.10000,617700
07/21/2009,0000,5.10000,5.18000,5.00000,5.02000,380100
07/22/2009,0000,5.02000,5.09000,4.98000,5.03000,418800
07/23/2009,0000,5.04000,5.06000,4.85000,4.94000,562000
07/24/2009,0000,4.94000,5.14000,4.86000,4.94000,733100
07/27/2009,0000,4.94000,5.00000,4.87000,4.97000,277600
07/28/2009,0000,5.00000,5.10000,4.96000,4.96000,463600
07/29/2009,0000,5.00000,5.10000,4.94000,4.97000,498900
07/30/2009,0000,4.97000,5.09000,4.96000,5.03000,293200
07/31/2009,0000,5.03000,5.09000,4.96000,5.00000,706600
08/03/2009,0000,5.00000,5.35000,5.00000,5.35000,2657600
08/04/2009,0000,5.60000,5.72000,5.60000,5.72000,3365600
08/05/2009,0000,5.85000,6.12000,5.85000,6.12000,3328300
08/06/2009,0000,6.50000,6.54000,5.70000,5.70000,5059400
08/26/2009,0000,8.98000,8.98000,8.41000,8.98000,2225900
08/27/2009,0000,9.55000,9.60000,9.32000,9.60000,1092200
08/28/2009,0000,10.15000,10.15000,8.93000,9.55000,2156600
08/31/2009,0000,9.01000,9.70000,9.01000,9.70000,680100
09/01/2009,0000,9.95000,10.35000,9.60000,10.35000,1457400
09/02/2009,0000,10.45000,11.05000,10.00000,11.05000,1560600
09/03/2009,0000,11.40000,11.70000,10.75000,11.00000,1547700
09/04/2009,0000,11.10000,11.10000,10.75000,10.90000,528100
09/07/2009,0000,11.10000,11.10000,10.85000,10.90000,629200
09/08/2009,0000,11.00000,11.30000,10.95000,11.15000,872900
09/09/2009,0000,11.20000,11.25000,10.75000,10.85000,758900
09/10/2009,0000,10.85000,11.00000,10.50000,10.60000,712700
09/11/2009,0000,10.60000,10.75000,10.60000,10.75000,327200
09/14/2009,0000,10.70000,11.00000,10.70000,10.75000,260600
09/15/2009,0000,10.75000,10.90000,10.55000,10.60000,623800
09/16/2009,0000,10.60000,10.75000,10.40000,10.50000,505700
09/17/2009,0000,10.30000,10.60000,10.30000,10.35000,549100
09/18/2009,0000,10.35000,11.05000,10.35000,11.05000,2181100
09/21/2009,0000,11.35000,11.55000,11.05000,11.20000,1456100
09/22/2009,0000,11.20000,11.20000,11.00000,11.05000,500900
09/23/2009,0000,11.05000,11.15000,10.80000,10.80000,847800
09/24/2009,0000,10.70000,10.80000,10.60000,10.70000,188000
09/25/2009,0000,10.70000,10.80000,10.55000,10.75000,288500
09/28/2009,0000,10.80000,10.90000,10.70000,10.80000,418100
09/29/2009,0000,10.70000,11.55000,10.70000,11.00000,1688200
09/30/2009,0000,11.00000,11.30000,10.80000,10.90000,1037200
10/01/2009,0000,11.00000,11.15000,10.80000,10.90000,612300
10/02/2009,0000,10.95000,11.05000,10.90000,10.95000,471100
10/05/2009,0000,11.10000,11.30000,10.85000,11.05000,1431600
10/06/2009,0000,11.15000,11.80000,11.15000,11.70000,3152500
10/07/2009,0000,12.50000,12.50000,12.50000,12.50000,3018100
10/08/2009,0000,13.35000,13.35000,12.40000,12.50000,5999000
10/09/2009,0000,12.40000,12.85000,12.30000,12.60000,2954000
10/12/2009,0000,12.90000,13.45000,12.90000,13.45000,11094000
10/13/2009,0000,13.35000,14.20000,13.30000,13.95000,6754000
10/14/2009,0000,14.00000,14.35000,13.45000,13.50000,4371000
10/15/2009,0000,13.60000,13.80000,13.00000,13.05000,3897000
10/16/2009,0000,13.25000,13.60000,13.20000,13.30000,3063000
10/19/2009,0000,13.40000,14.20000,13.40000,13.95000,3270000
10/20/2009,0000,14.30000,14.60000,14.00000,14.40000,3835000
10/21/2009,0000,14.60000,14.60000,14.05000,14.25000,1743000
10/22/2009,0000,14.00000,14.35000,13.60000,13.80000,2340000
10/23/2009,0000,13.60000,14.30000,13.60000,13.70000,6568000
10/26/2009,0000,13.70000,13.90000,13.05000,13.30000,3326000
10/27/2009,0000,13.20000,13.20000,12.95000,13.15000,1289000
10/28/2009,0000,13.10000,13.50000,13.10000,13.20000,2176000
10/29/2009,0000,13.20000,14.10000,13.00000,14.10000,4188000
10/30/2009,0000,14.00000,14.20000,13.80000,14.00000,2348000
11/02/2009,0000,13.80000,14.15000,13.50000,14.05000,1552000
11/03/2009,0000,14.00000,14.20000,13.95000,14.10000,1397000
11/04/2009,0000,14.10000,15.00000,14.10000,14.90000,5073000
11/05/2009,0000,14.90000,15.25000,14.60000,14.60000,2229000
11/06/2009,0000,15.20000,15.60000,15.15000,15.20000,8221000
11/09/2009,0000,14.95000,15.35000,14.70000,15.00000,2043000
11/10/2009,0000,15.00000,15.35000,14.60000,14.95000,2155000
11/11/2009,0000,14.60000,15.15000,14.60000,14.90000,1843000
11/12/2009,0000,14.95000,15.10000,14.75000,14.80000,933000
11/13/2009,0000,14.80000,15.10000,14.50000,14.60000,1850000
11/16/2009,0000,14.60000,15.00000,14.60000,14.60000,1034000
11/17/2009,0000,14.80000,14.80000,14.35000,14.35000,1148000
11/18/2009,0000,14.35000,14.55000,14.35000,14.45000,1212000
11/19/2009,0000,14.65000,15.40000,14.60000,15.15000,2667000
11/20/2009,0000,15.45000,15.45000,14.70000,14.70000,1741000
11/23/2009,0000,14.70000,14.85000,14.25000,14.40000,2059000
11/24/2009,0000,14.50000,14.60000,14.30000,14.40000,1196000
11/25/2009,0000,14.75000,14.75000,14.10000,14.20000,1391000
11/26/2009,0000,14.20000,14.35000,13.90000,13.95000,1185000
11/27/2009,0000,13.80000,13.95000,13.25000,13.45000,1318000
11/30/2009,0000,13.50000,13.65000,13.30000,13.50000,868000
12/01/2009,0000,13.60000,13.70000,13.40000,13.65000,895000
12/02/2009,0000,13.65000,13.85000,13.40000,13.40000,894000
12/03/2009,0000,13.40000,13.60000,13.00000,13.15000,1011000
12/04/2009,0000,13.25000,13.90000,13.25000,13.55000,1579000
12/07/2009,0000,13.70000,13.70000,13.35000,13.40000,818000
12/08/2009,0000,13.35000,13.55000,13.35000,13.45000,625000
12/09/2009,0000,13.45000,13.60000,13.30000,13.50000,798000
12/11/2009,0000,13.35000,13.45000,13.15000,13.30000,1086000
12/14/2009,0000,13.35000,14.20000,13.35000,13.80000,4539000
12/15/2009,0000,13.90000,14.30000,13.80000,13.85000,2087000
12/16/2009,0000,13.85000,14.10000,13.50000,13.50000,1598000
12/17/2009,0000,13.50000,13.70000,13.30000,13.35000,953000
12/18/2009,0000,13.35000,13.45000,13.20000,13.35000,758000
12/21/2009,0000,13.10000,13.45000,13.10000,13.30000,610000
12/22/2009,0000,13.30000,13.45000,13.30000,13.40000,496000
12/23/2009,0000,13.45000,13.85000,13.40000,13.50000,958000
12/25/2009,0000,13.45000,13.50000,13.10000,13.10000,1144000
12/25/2009,0000,13.45000,13.50000,13.10000,13.10000,1144000
12/28/2009,0000,13.35000,13.35000,12.95000,13.05000,1005000
12/29/2009,1230,13.10000,13.15000,12.80000,12.90000,1325195
