DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,18.00000,18.10000,17.00000,17.00000,382200
04/03/2007,0000,17.80000,18.00000,16.00000,18.00000,695000
04/04/2007,0000,17.80000,17.90000,17.50000,17.80000,978500
04/09/2007,0000,17.90000,18.30000,17.70000,18.17000,2480400
04/10/2007,0000,18.60000,18.80000,18.10000,18.60000,3886500
04/11/2007,0000,18.50000,19.60000,17.30000,19.60000,4444400
04/12/2007,0000,18.60000,20.60000,15.80000,20.60000,5851400
04/13/2007,0000,21.00000,21.20000,19.70000,20.10000,4802300
04/16/2007,0000,20.20000,20.60000,19.80000,20.50000,2240800
04/17/2007,0000,20.50000,20.70000,19.90000,20.10000,3214500
04/18/2007,0000,20.20000,20.50000,19.80000,20.20000,1989800
04/19/2007,0000,20.00000,20.10000,19.90000,19.90000,1464700
04/20/2007,0000,20.10000,20.20000,19.80000,20.10000,1909000
04/23/2007,0000,19.90000,20.40000,19.90000,19.90000,2690100
04/24/2007,0000,20.00000,20.20000,19.80000,20.20000,1185100
04/25/2007,0000,20.90000,21.49000,20.00000,20.90000,3312800
04/26/2007,0000,21.40000,22.20000,20.50000,21.10000,3028000
04/27/2007,0000,21.20000,21.90000,20.70000,21.40000,3114500
04/30/2007,0000,21.40000,21.70000,20.00000,21.08000,1607500
05/02/2007,0000,21.00000,21.30000,20.50000,20.90000,2148600
05/03/2007,0000,21.00000,21.20000,20.00000,20.50000,1657600
05/04/2007,0000,20.50000,20.60000,20.20000,20.50000,828500
05/07/2007,0000,20.60000,20.90000,19.70000,20.90000,3187200
05/08/2007,0000,20.90000,21.75000,20.05000,21.20000,2865200
05/09/2007,0000,22.00000,22.00000,20.00000,21.00000,2276000
05/10/2007,0000,21.00000,21.60000,20.50000,21.00000,2515800
05/11/2007,0000,21.10000,21.20000,20.80000,21.00000,773700
05/14/2007,0000,21.50000,21.50000,20.00000,21.20000,4050300
05/15/2007,0000,21.00000,21.30000,20.90000,21.10000,975300
05/16/2007,0000,21.20000,21.30000,20.80000,21.10000,1107200
05/17/2007,0000,21.10000,21.30000,20.90000,21.30000,2868200
05/18/2007,0000,21.20000,21.40000,21.10000,21.30000,1495300
05/21/2007,0000,21.40000,21.40000,21.00000,21.40000,901000
05/22/2007,0000,22.00000,22.00000,20.00000,21.50000,1502500
05/23/2007,0000,21.50000,22.00000,21.00000,21.50000,954500
05/24/2007,0000,21.50000,21.70000,21.00000,21.60000,1367000
05/25/2007,0000,21.60000,21.60000,21.00000,21.50000,1257100
05/28/2007,0000,21.30000,22.35000,20.63000,21.50000,1885100
05/29/2007,0000,21.60000,21.80000,21.00000,21.50000,2144400
05/30/2007,0000,21.60000,24.35000,20.00000,21.20000,5069200
05/31/2007,0000,21.45000,21.45000,20.50000,21.15000,1069300
06/01/2007,0000,21.15000,21.70000,18.50000,21.65000,4096200
06/04/2007,0000,21.70000,21.70000,18.50000,21.45000,2848700
06/05/2007,0000,21.60000,22.00000,18.50000,21.90000,2696900
06/06/2007,0000,21.90000,22.60000,18.50000,22.00000,2119000
06/07/2007,0000,22.20000,22.30000,21.50000,22.10000,604600
06/08/2007,0000,22.00000,22.30000,21.00000,22.00000,1146100
06/11/2007,0000,22.10000,22.30000,21.80000,22.10000,1588800
06/12/2007,0000,21.80000,22.20000,21.80000,22.10000,812300
06/13/2007,0000,22.10000,22.10000,21.80000,22.00000,1323300
06/14/2007,0000,21.80000,22.10000,21.00000,21.80000,1443000
06/15/2007,0000,21.70000,22.00000,21.00000,21.60000,1056900
06/20/2007,0000,22.00000,22.00000,21.00000,21.30000,1093200
06/21/2007,0000,21.34000,21.40000,20.50000,21.10000,677600
06/22/2007,0000,21.10000,21.50000,20.50000,21.00000,866500
06/25/2007,0000,20.80000,21.10000,20.40000,20.60000,2206400
06/26/2007,0000,20.50000,21.00000,19.80000,19.90000,1217000
06/27/2007,0000,20.00000,20.20000,19.60000,19.70000,1063500
06/28/2007,0000,20.00000,20.20000,19.50000,19.80000,847100
06/29/2007,0000,19.50000,20.10000,19.50000,19.70000,688100
07/02/2007,0000,19.90000,19.90000,19.60000,19.70000,588900
07/03/2007,0000,19.50000,19.80000,19.50000,19.70000,746000
07/04/2007,0000,19.70000,20.00000,19.50000,19.60000,635000
07/05/2007,0000,19.90000,19.90000,19.00000,19.90000,496600
07/06/2007,0000,19.80000,20.00000,19.60000,19.70000,490000
07/09/2007,0000,19.60000,19.70000,19.40000,19.60000,532800
07/10/2007,0000,19.50000,19.65000,16.00000,19.50000,766200
07/11/2007,0000,19.30000,20.00000,18.90000,18.90000,1298300
07/12/2007,0000,19.10000,19.70000,15.00000,19.70000,948900
07/13/2007,0000,19.70000,20.00000,17.50000,20.00000,978600
07/16/2007,0000,19.60000,20.20000,16.20000,20.20000,779700
07/17/2007,0000,19.05000,21.00000,14.50000,20.40000,604200
07/18/2007,0000,19.70000,20.30000,19.50000,20.30000,1090200
07/19/2007,0000,20.00000,20.00000,18.30000,19.70000,347100
07/20/2007,0000,20.50000,20.50000,19.50000,19.50000,178300
07/23/2007,0000,19.00000,20.20000,19.00000,20.00000,632400
07/24/2007,0000,20.00000,20.50000,19.50000,20.30000,811600
07/25/2007,0000,20.00000,20.10000,16.50000,20.00000,605500
07/26/2007,0000,19.80000,20.00000,19.50000,19.50000,274800
07/27/2007,0000,19.50000,19.70000,19.40000,19.40000,1004300
07/30/2007,0000,19.20000,19.70000,16.50000,19.50000,597600
07/31/2007,0000,19.50000,19.50000,18.50000,19.15000,538800
08/01/2007,0000,19.30000,19.40000,18.20000,19.30000,987200
08/02/2007,0000,19.30000,19.30000,17.50000,18.90000,321500
08/03/2007,0000,18.90000,19.20000,18.70000,18.80000,637500
08/06/2007,0000,18.90000,19.00000,18.61000,18.80000,112800
08/07/2007,0000,19.00000,19.00000,18.70000,19.00000,369600
08/08/2007,0000,18.70000,19.20000,18.70000,19.10000,416100
08/09/2007,0000,19.11000,19.11000,18.80000,18.90000,634800
08/10/2007,0000,18.60000,18.70000,18.50000,18.60000,407100
08/13/2007,0000,18.75000,19.00000,17.90000,18.00000,485900
08/14/2007,0000,18.00000,18.30000,17.90000,18.00000,450000
08/15/2007,0000,18.00000,18.00000,17.30000,17.70000,316800
08/16/2007,0000,17.50000,17.50000,16.50000,16.50000,355700
08/17/2007,0000,16.30000,16.56000,16.00000,16.00000,465600
08/20/2007,0000,16.30000,17.10000,16.30000,17.10000,354000
08/21/2007,0000,17.10000,17.20000,16.90000,17.10000,260400
08/22/2007,0000,17.10000,17.60000,16.80000,17.30000,128900
08/23/2007,0000,17.50000,18.00000,17.40000,17.80000,158700
08/24/2007,0000,17.80000,18.20000,17.80000,18.00000,271500
08/27/2007,0000,18.00000,22.00000,18.00000,22.00000,534000
08/28/2007,0000,18.20000,23.50000,17.80000,18.70000,359800
08/29/2007,0000,18.70000,19.18000,18.00000,19.18000,464400
08/30/2007,0000,19.00000,19.10000,18.50000,19.10000,1156800
08/31/2007,0000,19.20000,19.20000,18.50000,18.50000,609200
09/03/2007,0000,19.00000,19.20000,18.40000,19.20000,1603000
09/04/2007,0000,20.13000,20.50000,19.00000,19.50000,997200
09/05/2007,0000,19.50000,20.00000,18.50000,18.75000,714000
09/06/2007,0000,19.00000,19.00000,18.50000,18.80000,765800
09/07/2007,0000,18.80000,20.10000,18.40000,19.10000,905700
09/10/2007,0000,19.10000,19.30000,18.50000,19.00000,1227600
09/11/2007,0000,18.10000,18.50000,14.90000,15.20000,675000
09/12/2007,0000,15.50000,15.50000,15.00000,15.36000,685100
09/13/2007,0000,15.80000,15.80000,15.10000,15.40000,519500
09/14/2007,0000,15.40000,15.50000,15.00000,15.26000,126000
09/17/2007,0000,15.20000,15.50000,15.00000,15.50000,196000
09/19/2007,0000,15.30000,15.40000,15.00000,15.00000,588700
09/20/2007,0000,15.40000,15.40000,14.50000,15.15000,586000
09/21/2007,0000,15.17000,15.30000,15.00000,15.20000,733000
09/26/2007,0000,15.30000,15.50000,15.10000,15.30000,677000
09/27/2007,0000,15.30000,15.38000,15.10000,15.25000,505000
09/28/2007,0000,15.40000,15.50000,15.20000,15.20000,258000
10/01/2007,0000,15.50000,15.50000,15.20000,15.20000,494200
10/02/2007,0000,15.20000,15.50000,15.00000,15.15000,1176200
10/03/2007,0000,15.20000,15.50000,15.00000,15.05000,295500
10/04/2007,0000,15.00000,15.50000,14.95000,15.00000,1372300
10/05/2007,0000,15.00000,15.00000,14.50000,14.50000,226200
10/08/2007,0000,14.80000,15.00000,14.30000,14.40000,339500
10/09/2007,0000,14.40000,14.40000,14.09000,14.40000,42200
10/11/2007,0000,14.50000,15.30000,14.20000,14.30000,306100
10/12/2007,0000,16.00000,16.00000,14.00000,14.40000,109700
10/15/2007,0000,14.00000,14.37000,14.00000,14.00000,45100
10/16/2007,0000,14.30000,14.40000,14.10000,14.40000,40000
10/17/2007,0000,13.50000,14.40000,13.50000,14.20000,202000
10/18/2007,0000,14.40000,14.40000,14.00000,14.20000,95800
10/19/2007,0000,14.50000,14.50000,14.00000,14.10000,55000
10/22/2007,0000,14.00000,14.30000,14.00000,14.00000,45000
10/23/2007,0000,14.30000,14.30000,14.00000,14.10000,117000
10/24/2007,0000,14.00000,14.10000,14.00000,14.00000,139000
10/25/2007,0000,14.20000,14.30000,14.00000,14.10000,77100
10/26/2007,0000,14.10000,14.20000,13.90000,14.00000,308700
10/29/2007,0000,14.00000,14.20000,14.00000,14.00000,30000
10/30/2007,0000,13.50000,14.20000,13.50000,13.80000,244600
10/31/2007,0000,13.80000,13.80000,13.50000,13.68000,68000
11/01/2007,0000,13.50000,13.50000,13.50000,13.50000,70000
11/02/2007,0000,13.30000,13.30000,13.10000,13.10000,67000
11/05/2007,0000,13.10000,13.10000,12.90000,13.00000,34000
11/06/2007,0000,12.90000,13.03000,12.90000,13.00000,6000
11/07/2007,0000,13.30000,13.30000,13.20000,13.20000,20400
11/08/2007,0000,13.20000,13.30000,12.90000,12.90000,31000
11/09/2007,0000,12.80000,12.85000,12.50000,12.60000,405000
11/12/2007,0000,12.80000,12.80000,12.09000,12.30000,183700
11/13/2007,0000,12.40000,13.00000,12.20000,12.60000,248000
11/14/2007,0000,12.80000,13.50000,12.80000,13.35000,184400
11/15/2007,0000,12.90000,13.30000,12.90000,12.90000,6900
11/16/2007,0000,12.95000,13.30000,12.90000,13.00000,97300
11/19/2007,0000,13.00000,13.00000,12.30000,12.50000,24400
11/20/2007,0000,12.70000,12.70000,12.00000,12.00000,96400
11/21/2007,0000,12.20000,12.68000,12.20000,12.68000,25400
11/22/2007,0000,11.50000,12.20000,11.50000,12.20000,72300
11/23/2007,0000,11.90000,12.20000,11.50000,12.00000,98500
11/26/2007,0000,12.00000,12.00000,11.90000,11.90000,185600
11/27/2007,0000,11.80000,11.90000,11.80000,11.80000,29800
11/28/2007,0000,11.80000,11.80000,11.40000,11.45000,155800
11/29/2007,0000,11.60000,11.80000,11.30000,11.60000,118300
11/30/2007,0000,11.50000,11.50000,11.45000,11.50000,58000
12/03/2007,0000,11.33000,11.60000,11.33000,11.60000,68800
12/04/2007,0000,11.60000,11.80000,11.50000,11.50000,103100
12/05/2007,0000,11.60000,11.60000,11.40000,11.60000,211600
12/06/2007,0000,11.50000,11.65000,11.50000,11.60000,60600
12/07/2007,0000,11.50000,11.50000,11.40000,11.50000,53000
12/10/2007,0000,11.50000,11.60000,11.50000,11.50000,86000
12/11/2007,0000,11.50000,11.60000,10.75000,10.75000,83700
12/12/2007,0000,11.50000,11.50000,11.40000,11.45000,66000
12/13/2007,0000,11.50000,11.50000,11.40000,11.45000,48200
12/14/2007,0000,11.45000,11.45000,11.00000,11.10000,130000
12/17/2007,0000,11.00000,11.10000,10.38000,10.38000,111000
12/18/2007,0000,10.33000,11.00000,10.00000,11.00000,1095000
12/19/2007,0000,11.00000,11.30000,11.00000,11.00000,302800
12/20/2007,0000,11.00000,11.05000,10.90000,11.00000,63600
12/21/2007,0000,11.00000,11.10000,10.80000,10.95000,538000
12/24/2007,0000,10.95000,11.05000,10.95000,11.05000,9000
12/25/2007,0000,10.90000,11.05000,10.90000,11.05000,7000
12/26/2007,0000,10.90000,12.00000,10.90000,10.95000,421600
12/27/2007,0000,11.00000,11.10000,10.95000,11.10000,127400
12/28/2007,0000,11.05000,11.05000,10.90000,10.90000,30000
12/31/2007,0000,10.90000,11.02000,10.90000,11.00000,208000
01/02/2008,0000,10.95000,11.10000,10.90000,11.00000,528000
01/03/2008,0000,10.95000,11.10000,10.95000,11.10000,76000
01/04/2008,0000,11.05000,11.50000,10.90000,11.50000,637000
01/07/2008,0000,11.10000,11.20000,11.00000,11.20000,118000
01/08/2008,0000,10.60000,11.40000,10.60000,11.30000,236000
01/09/2008,0000,11.30000,11.50000,11.20000,11.40000,82000
01/10/2008,0000,11.60000,11.70000,10.56000,10.56000,215200
01/11/2008,0000,11.80000,12.00000,11.50000,12.00000,95200
01/14/2008,0000,12.00000,12.20000,11.90000,12.00000,169600
01/15/2008,0000,12.10000,12.10000,11.80000,12.00000,292000
01/16/2008,0000,11.80000,12.10000,11.60000,11.90000,93000
01/17/2008,0000,11.90000,12.00000,11.60000,11.80000,115000
01/18/2008,0000,11.60000,11.90000,11.20000,11.90000,436000
01/21/2008,0000,11.50000,11.50000,11.40000,11.40000,25000
01/22/2008,0000,11.20000,11.30000,10.80000,11.00000,280000
01/23/2008,0000,11.00000,11.20000,11.00000,11.05000,1090300
01/24/2008,0000,11.00000,11.10000,10.90000,11.00000,3193400
01/25/2008,0000,11.10000,11.10000,10.95000,11.10000,164100
01/28/2008,0000,10.00000,11.45000,10.00000,11.45000,356000
01/29/2008,0000,11.10000,11.10000,11.00000,11.10000,263000
01/30/2008,0000,11.00000,11.20000,11.00000,11.10000,228900
01/31/2008,0000,11.30000,11.30000,11.00000,11.10000,66100
02/01/2008,0000,11.20000,11.50000,11.05000,11.10000,135200
02/12/2008,0000,11.30000,11.30000,11.20000,11.20000,17000
02/13/2008,0000,11.60000,12.00000,11.40000,11.50000,165900
02/14/2008,0000,12.00000,12.00000,11.40000,11.50000,381200
02/15/2008,0000,11.60000,11.60000,11.30000,11.50000,61000
02/18/2008,0000,11.50000,11.80000,11.50000,11.80000,45200
02/19/2008,0000,11.40000,11.95000,11.40000,11.95000,164500
02/20/2008,0000,11.70000,12.30000,11.40000,12.20000,662000
02/21/2008,0000,12.00000,12.30000,11.90000,12.20000,538400
02/22/2008,0000,12.05000,12.10000,11.90000,12.10000,568800
02/25/2008,0000,12.20000,12.50000,12.20000,12.20000,424400
02/26/2008,0000,12.30000,12.70000,12.20000,12.40000,541400
02/27/2008,0000,12.40000,12.60000,12.30000,12.40000,458000
02/29/2008,0000,12.50000,12.90000,12.30000,12.90000,243000
03/04/2008,0000,13.00000,13.10000,12.90000,13.10000,254000
03/05/2008,0000,13.00000,13.20000,12.80000,13.00000,156800
03/06/2008,0000,13.10000,13.20000,13.00000,13.00000,428000
03/07/2008,0000,13.00000,13.10000,13.00000,13.10000,237000
03/10/2008,0000,13.10000,13.20000,12.90000,13.00000,501500
03/11/2008,0000,13.00000,13.10000,12.90000,13.05000,401600
03/12/2008,0000,13.20000,13.20000,13.00000,13.20000,145000
03/13/2008,0000,13.10000,13.20000,12.60000,13.10000,179700
03/14/2008,0000,13.00000,13.15000,12.90000,13.10000,193400
03/18/2008,0000,13.20000,13.40000,13.00000,13.00000,212400
03/19/2008,0000,13.00000,13.20000,12.95000,13.00000,84800
03/20/2008,0000,13.10000,13.45000,12.90000,12.95000,192600
03/21/2008,0000,13.15000,13.15000,12.50000,12.50000,101000
03/25/2008,0000,12.80000,13.00000,12.80000,12.80000,86000
03/26/2008,0000,12.80000,12.80000,12.25000,12.50000,265200
03/27/2008,0000,12.50000,12.80000,12.00000,12.70000,486400
03/28/2008,0000,12.60000,12.80000,12.00000,12.75000,575800
03/31/2008,0000,12.80000,13.00000,10.00000,12.90000,484400
04/01/2008,0000,12.80000,12.90000,12.70000,12.85000,403000
04/02/2008,0000,12.80000,13.00000,12.70000,12.80000,284000
04/03/2008,0000,12.70000,12.70000,12.00000,12.40000,922200
04/07/2008,0000,12.50000,12.70000,12.00000,12.65000,329700
04/08/2008,0000,12.00000,12.75000,12.00000,12.70000,74200
04/09/2008,0000,12.60000,12.95000,12.20000,12.20000,770400
04/10/2008,0000,12.90000,13.05000,12.80000,12.90000,1282400
04/11/2008,0000,12.80000,13.10000,12.80000,13.05000,834000
04/14/2008,0000,13.00000,13.05000,13.00000,13.00000,47200
04/15/2008,0000,13.00000,13.10000,13.00000,13.00000,338700
04/16/2008,0000,13.05000,13.30000,13.00000,13.00000,991600
04/17/2008,0000,13.40000,13.50000,13.40000,13.50000,600200
04/18/2008,0000,13.45000,13.70000,13.45000,13.65000,300000
04/21/2008,0000,13.50000,13.90000,13.50000,13.85000,510700
04/22/2008,0000,13.90000,14.10000,13.80000,14.00000,498000
04/23/2008,0000,14.00000,14.10000,13.60000,14.00000,232000
04/24/2008,0000,14.00000,14.00000,13.85000,14.00000,84000
04/25/2008,0000,14.00000,14.19000,13.50000,14.00000,465400
04/28/2008,0000,14.10000,14.10000,13.95000,14.00000,82000
04/29/2008,0000,14.00000,14.00000,13.90000,13.95000,767000
04/30/2008,0000,13.95000,14.00000,13.90000,14.00000,226000
05/02/2008,0000,14.00000,14.00000,13.90000,13.95000,105000
05/05/2008,0000,13.90000,14.19000,13.90000,13.95000,153600
05/06/2008,0000,13.95000,13.95000,13.90000,13.90000,808000
05/07/2008,0000,13.95000,14.10000,13.90000,14.05000,1316000
05/08/2008,0000,14.00000,14.05000,13.90000,14.00000,518400
05/09/2008,0000,13.85000,14.58000,13.85000,14.05000,220900
05/12/2008,0000,13.03000,14.05000,13.03000,13.90000,273800
05/13/2008,0000,14.00000,14.20000,13.95000,14.05000,620000
05/14/2008,0000,14.00000,14.20000,14.00000,14.11000,181200
05/15/2008,0000,14.20000,14.25000,14.00000,14.10000,165000
05/16/2008,0000,14.00000,14.15000,14.00000,14.10000,106900
05/19/2008,0000,14.10000,14.25000,14.05000,14.10000,168500
05/20/2008,0000,14.20000,14.30000,14.10000,14.15000,288800
05/21/2008,0000,14.10000,14.30000,14.10000,14.30000,242000
05/22/2008,0000,14.50000,14.75000,14.15000,14.50000,482000
05/23/2008,0000,14.40000,14.50000,14.00000,14.50000,399600
05/26/2008,0000,14.45000,14.45000,14.00000,14.30000,2064700
05/27/2008,0000,14.20000,14.35000,14.00000,14.30000,978800
05/28/2008,0000,14.30000,14.35000,14.00000,14.20000,641500
05/29/2008,0000,14.00000,14.15000,14.00000,14.10000,1042600
05/30/2008,0000,14.00000,14.10000,13.90000,14.10000,1418000
06/02/2008,0000,13.50000,14.05000,13.50000,14.05000,1130200
06/03/2008,0000,14.00000,14.05000,13.90000,14.05000,1013400
06/04/2008,0000,14.05000,14.05000,14.00000,14.05000,361000
06/05/2008,0000,14.30000,14.30000,13.90000,14.10000,463000
06/06/2008,0000,14.00000,14.15000,14.00000,14.05000,252300
06/10/2008,0000,14.00000,14.10000,14.00000,14.05000,495000
06/11/2008,0000,14.00000,14.05000,13.80000,14.00000,883500
06/12/2008,0000,13.90000,14.05000,13.80000,14.00000,1714200
06/13/2008,0000,13.80000,14.05000,13.00000,14.00000,1183200
06/16/2008,0000,14.00000,14.05000,13.80000,14.05000,466000
06/17/2008,0000,13.80000,14.05000,13.80000,14.00000,492800
06/18/2008,0000,14.00000,14.10000,14.00000,14.10000,256200
06/19/2008,0000,14.00000,14.05000,13.80000,14.05000,428000
06/20/2008,0000,14.00000,14.05000,14.00000,14.00000,760000
06/23/2008,0000,14.00000,14.05000,13.90000,14.00000,1391600
06/24/2008,0000,14.00000,14.05000,13.40000,13.40000,180300
06/25/2008,0000,13.21000,13.40000,12.90000,13.20000,36000
06/26/2008,0000,13.20000,13.40000,13.20000,13.30000,52000
06/27/2008,0000,13.00000,13.10000,12.95000,13.00000,243000
06/30/2008,0000,12.90000,13.05000,12.90000,13.00000,798600
07/01/2008,0000,12.95000,13.00000,12.80000,13.00000,649000
07/02/2008,0000,12.97000,13.00000,12.45000,12.45000,383600
07/03/2008,0000,12.35000,12.80000,12.30000,12.80000,383200
07/04/2008,0000,12.50000,12.50000,12.00000,12.00000,142400
07/08/2008,0000,12.40000,12.60000,12.40000,12.45000,100000
07/10/2008,0000,13.00000,13.00000,12.90000,12.90000,878600
07/11/2008,0000,12.80000,13.00000,12.80000,13.00000,170000
07/14/2008,0000,12.95000,13.00000,12.80000,13.00000,228000
07/15/2008,0000,12.90000,13.00000,12.80000,13.00000,983300
07/16/2008,0000,12.90000,13.00000,12.80000,13.00000,574000
07/17/2008,0000,12.90000,13.00000,12.80000,13.00000,1074000
07/18/2008,0000,12.95000,13.00000,12.90000,12.95000,728000
07/21/2008,0000,12.90000,13.00000,12.70000,13.00000,774500
07/22/2008,0000,12.95000,13.00000,12.95000,13.00000,603000
07/23/2008,0000,12.95000,13.00000,12.90000,13.00000,176400
07/24/2008,0000,13.00000,13.00000,12.95000,13.00000,255000
07/25/2008,0000,12.95000,13.00000,12.80000,12.95000,1017800
07/29/2008,0000,12.95000,13.00000,12.80000,12.95000,76000
07/30/2008,0000,12.70000,13.00000,12.60000,13.00000,403200
07/31/2008,0000,12.95000,13.00000,12.80000,13.00000,208000
08/01/2008,0000,12.90000,13.00000,12.80000,13.00000,599000
08/04/2008,0000,12.95000,13.00000,12.80000,13.00000,460400
08/05/2008,0000,12.95000,13.00000,12.80000,12.95000,396000
08/06/2008,0000,12.95000,13.00000,12.50000,12.60000,1041000
08/07/2008,0000,12.80000,13.00000,12.80000,13.00000,289100
08/08/2008,0000,12.90000,12.95000,12.50000,12.70000,55900
08/11/2008,0000,12.50000,12.60000,12.50000,12.50000,75000
08/12/2008,0000,12.60000,12.60000,12.20000,12.25000,57000
08/13/2008,0000,12.30000,12.30000,12.20000,12.30000,330700
08/14/2008,0000,12.30000,12.50000,12.10000,12.50000,100400
08/15/2008,0000,12.60000,12.95000,12.40000,12.90000,247000
08/18/2008,0000,12.30000,12.40000,12.20000,12.30000,53000
08/19/2008,0000,11.95000,12.30000,11.60000,11.80000,123000
08/20/2008,0000,11.90000,12.70000,11.35000,11.95000,351000
08/21/2008,0000,12.00000,12.00000,12.00000,12.00000,116000
08/22/2008,0000,12.20000,12.65000,12.00000,12.10000,212000
08/25/2008,0000,12.70000,12.85000,12.00000,12.30000,473000
08/26/2008,0000,12.10000,12.30000,12.00000,12.00000,223000
08/27/2008,0000,12.20000,12.85000,12.20000,12.30000,488500
08/28/2008,0000,12.20000,12.85000,12.00000,12.35000,869800
08/29/2008,0000,12.20000,12.85000,12.00000,12.30000,500000
09/01/2008,0000,12.30000,12.85000,12.00000,12.60000,473400
09/02/2008,0000,12.00000,12.85000,12.00000,12.35000,387000
09/03/2008,0000,12.30000,12.85000,12.00000,12.00000,378000
09/04/2008,0000,12.00000,12.00000,11.70000,11.80000,88100
09/05/2008,0000,11.60000,11.80000,11.00000,11.20000,106000
09/08/2008,0000,11.30000,11.32000,11.00000,11.30000,24000
09/09/2008,0000,11.30000,11.30000,11.00000,11.00000,226000
09/10/2008,0000,11.20000,11.20000,11.00000,11.20000,39500
09/11/2008,0000,11.00000,11.10000,11.00000,11.00000,36000
09/12/2008,0000,10.90000,11.00000,10.85000,11.00000,54000
09/15/2008,0000,11.00000,11.00000,11.00000,11.00000,1000
09/16/2008,0000,10.80000,10.80000,10.00000,10.00000,54000
09/17/2008,0000,10.10000,10.10000,9.90000,10.00000,144800
09/18/2008,0000,10.00000,10.05000,9.90000,10.00000,228000
09/19/2008,0000,9.90000,10.50000,9.90000,9.95000,69300
09/22/2008,0000,10.00000,10.00000,9.95000,10.00000,145100
09/23/2008,0000,9.95000,10.00000,9.50000,9.50000,188300
09/24/2008,0000,10.00000,10.00000,9.70000,9.90000,159400
09/25/2008,0000,9.95000,10.10000,9.85000,10.10000,561000
09/26/2008,0000,10.10000,10.10000,10.00000,10.00000,323000
09/30/2008,0000,9.80000,10.10000,9.70000,9.80000,21861800
10/01/2008,0000,10.00000,10.00000,9.80000,9.80000,22548200
10/02/2008,0000,10.00000,10.10000,9.80000,10.05000,337000
10/03/2008,0000,10.00000,10.10000,9.90000,10.10000,555600
10/06/2008,0000,10.00000,10.05000,9.90000,10.05000,376000
10/07/2008,0000,10.00000,10.05000,9.80000,10.00000,797000
10/08/2008,0000,9.90000,10.00000,9.40000,9.40000,472600
10/09/2008,0000,9.40000,10.00000,9.40000,9.70000,932900
10/13/2008,0000,9.55000,10.00000,9.12000,9.90000,803000
10/14/2008,0000,10.00000,10.05000,9.13000,10.00000,651900
10/15/2008,0000,9.50000,10.00000,9.50000,9.80000,237900
10/16/2008,0000,9.50000,10.00000,9.35000,10.00000,751500
10/17/2008,0000,9.90000,10.79000,9.50000,10.10000,155600
10/20/2008,0000,9.84000,10.05000,9.59000,10.05000,570000
10/21/2008,0000,9.90000,10.03000,9.80000,9.95000,189400
10/22/2008,0000,9.90000,10.15000,9.60000,10.15000,642300
10/23/2008,0000,9.50000,10.15000,9.00000,9.40000,942100
10/24/2008,0000,9.35000,9.65000,8.75000,9.20000,552000
10/27/2008,0000,9.10000,10.00000,8.90000,8.95000,164300
10/28/2008,0000,9.00000,10.15000,8.84000,10.10000,653600
10/29/2008,0000,9.05000,10.15000,9.00000,10.05000,286600
10/30/2008,0000,10.00000,10.20000,9.17000,9.35000,475000
10/31/2008,0000,10.00000,10.20000,9.00000,9.00000,507300
11/03/2008,0000,10.10000,10.20000,9.00000,9.10000,440000
11/04/2008,0000,9.00000,10.20000,9.00000,10.10000,514800
11/05/2008,0000,9.20000,10.10000,8.80000,8.80000,444000
11/06/2008,0000,9.00000,10.10000,8.80000,9.25000,566200
11/07/2008,0000,10.00000,10.05000,8.44000,10.00000,637100
11/10/2008,0000,10.05000,10.10000,9.10000,9.30000,442000
11/11/2008,0000,9.30000,10.05000,9.03000,9.80000,415600
11/12/2008,0000,9.00000,10.10000,9.00000,9.30000,791000
11/13/2008,0000,9.03000,10.10000,8.34000,9.00000,282900
11/14/2008,0000,9.00000,10.20000,9.00000,9.55000,1379000
11/17/2008,0000,9.30000,10.05000,9.20000,9.30000,645200
11/18/2008,0000,9.30000,10.05000,9.20000,9.30000,876700
11/19/2008,0000,9.30000,10.05000,9.00000,9.30000,748000
11/20/2008,0000,9.25000,10.05000,9.00000,9.00000,1035700
11/21/2008,0000,9.20000,10.05000,9.10000,9.20000,917100
11/24/2008,0000,9.20000,10.05000,9.20000,9.20000,699600
11/25/2008,0000,9.20000,10.05000,9.10000,10.00000,840400
11/26/2008,0000,9.25000,10.05000,9.20000,10.00000,1050000
11/27/2008,0000,9.25000,10.05000,9.08000,10.00000,924900
11/28/2008,0000,9.27000,10.05000,9.00000,9.20000,1109900
12/01/2008,0000,9.25000,10.05000,8.90000,9.35000,985000
12/02/2008,0000,9.25000,10.05000,8.90000,8.94000,990300
12/03/2008,0000,9.10000,10.05000,8.90000,8.90000,756000
12/04/2008,0000,9.15000,10.05000,8.90000,9.10000,631400
12/05/2008,0000,9.15000,10.00000,9.00000,9.20000,741400
12/08/2008,0000,9.15000,9.95000,9.00000,9.00000,668600
12/09/2008,0000,9.80000,10.00000,8.89000,9.15000,306200
12/10/2008,0000,8.85000,10.00000,8.85000,9.00000,637300
12/11/2008,0000,10.00000,10.00000,8.80000,9.90000,676300
12/12/2008,0000,9.20000,10.00000,9.10000,9.15000,770000
12/15/2008,0000,9.90000,10.00000,9.15000,9.90000,313000
12/16/2008,0000,9.95000,10.00000,9.00000,9.40000,130900
12/17/2008,0000,9.35000,10.00000,9.13000,9.13000,568600
12/18/2008,0000,9.41000,10.00000,9.30000,9.90000,655500
12/19/2008,0000,9.30000,10.00000,9.00000,9.50000,757200
12/22/2008,0000,9.20000,10.00000,9.20000,9.90000,557000
12/23/2008,0000,9.30000,10.00000,9.25000,9.90000,982300
12/24/2008,0000,9.35000,10.00000,9.15000,9.90000,920000
12/25/2008,0000,10.00000,10.10000,9.25000,9.35000,1156000
12/26/2008,0000,9.30000,10.10000,9.10000,9.90000,920000
12/29/2008,0000,9.30000,10.05000,9.15000,9.35000,894000
12/30/2008,0000,9.30000,10.05000,9.20000,9.90000,952100
12/31/2008,0000,10.00000,10.00000,9.00000,9.00000,854300
01/05/2009,0000,10.00000,10.00000,9.00000,9.45000,368200
01/06/2009,0000,10.00000,10.00000,9.40000,9.40000,277100
01/07/2009,0000,10.00000,10.00000,9.25000,9.35000,601700
01/08/2009,0000,10.00000,10.00000,9.15000,9.90000,281000
01/09/2009,0000,10.00000,10.00000,9.00000,9.90000,533000
01/12/2009,0000,9.00000,10.00000,9.00000,9.05000,513300
01/13/2009,0000,10.00000,10.00000,9.05000,9.05000,285000
01/14/2009,0000,10.00000,10.00000,9.50000,9.50000,214000
01/15/2009,0000,10.00000,10.00000,8.80000,9.05000,401500
01/16/2009,0000,10.00000,10.00000,10.00000,10.00000,196000
01/19/2009,0000,9.00000,10.00000,8.90000,9.05000,755000
01/20/2009,0000,10.00000,10.00000,9.05000,9.05000,216700
01/21/2009,0000,10.00000,10.00000,9.90000,9.90000,136000
02/02/2009,0000,10.00000,10.00000,9.00000,9.10000,156000
02/03/2009,0000,10.00000,10.00000,8.83000,9.05000,181000
02/04/2009,0000,10.00000,10.00000,9.00000,9.20000,399300
02/05/2009,0000,10.00000,10.00000,9.90000,9.90000,158000
02/06/2009,0000,10.00000,10.00000,9.00000,9.15000,266400
02/09/2009,0000,10.00000,10.00000,9.00000,9.15000,204100
02/10/2009,0000,10.00000,10.00000,9.25000,9.25000,181400
02/11/2009,0000,10.00000,10.00000,9.11000,9.20000,446000
02/12/2009,0000,10.00000,10.00000,9.10000,9.25000,343100
02/13/2009,0000,10.00000,10.00000,9.10000,9.20000,153000
02/16/2009,0000,9.30000,10.00000,9.30000,9.30000,180000
02/17/2009,0000,9.20000,10.00000,9.10000,9.35000,242000
02/18/2009,0000,9.00000,10.00000,9.00000,9.30000,334000
02/19/2009,0000,9.30000,10.00000,9.12000,9.90000,220400
02/20/2009,0000,9.35000,10.00000,9.20000,9.90000,148500
02/23/2009,0000,9.30000,10.00000,9.20000,9.35000,172000
02/24/2009,0000,9.20000,10.00000,9.20000,9.35000,197400
02/25/2009,0000,9.30000,10.00000,9.30000,9.95000,103000
02/26/2009,0000,9.30000,10.00000,9.30000,9.40000,169000
02/27/2009,0000,9.30000,10.00000,9.00000,9.00000,505000
03/02/2009,0000,9.30000,10.00000,9.30000,9.30000,252500
03/03/2009,0000,9.30000,10.00000,9.27000,9.90000,239500
03/04/2009,0000,9.30000,10.00000,9.15000,9.95000,172100
03/05/2009,0000,9.30000,10.00000,9.20000,9.95000,241200
03/06/2009,0000,9.30000,10.00000,9.30000,9.95000,155000
03/09/2009,0000,9.30000,10.00000,9.30000,9.95000,89000
03/10/2009,0000,9.30000,9.30000,9.30000,9.30000,800
03/11/2009,0000,9.40000,9.45000,9.30000,9.30000,189900
03/12/2009,0000,9.40000,10.00000,9.35000,9.90000,178600
03/13/2009,0000,9.40000,10.00000,9.40000,9.50000,132900
03/16/2009,0000,9.50000,9.55000,9.50000,9.55000,94000
03/17/2009,0000,9.50000,10.00000,9.50000,9.95000,92000
03/18/2009,0000,9.50000,10.05000,9.50000,10.00000,320200
03/19/2009,0000,9.40000,10.10000,9.30000,10.05000,357100
03/20/2009,0000,9.55000,10.10000,9.50000,10.05000,391000
03/23/2009,0000,9.50000,10.10000,9.45000,10.00000,323000
03/24/2009,0000,9.50000,10.10000,9.34000,9.40000,499500
03/25/2009,0000,9.30000,10.10000,9.20000,10.00000,274000
03/26/2009,0000,9.50000,10.10000,9.20000,9.45000,663000
03/27/2009,0000,9.25000,10.10000,9.00000,10.05000,365500
03/30/2009,0000,9.20000,10.10000,9.20000,10.05000,258000
03/31/2009,0000,10.05000,10.10000,10.00000,10.05000,160000
04/01/2009,0000,9.00000,10.10000,9.00000,9.47000,450500
04/02/2009,0000,9.25000,10.10000,9.12000,10.05000,192300
04/03/2009,0000,9.90000,10.10000,9.20000,10.00000,400000
04/06/2009,0000,9.25000,10.10000,9.25000,10.05000,340000
04/07/2009,0000,9.20000,10.10000,9.20000,10.05000,220000
04/08/2009,0000,9.50000,10.10000,9.50000,10.05000,170000
04/09/2009,0000,9.55000,10.10000,8.40000,10.05000,165200
04/10/2009,0000,9.20000,10.10000,9.20000,10.05000,172000
04/13/2009,0000,9.80000,10.10000,9.30000,10.05000,64600
04/14/2009,0000,9.60000,9.60000,9.20000,9.25000,147600
04/15/2009,0000,9.50000,9.50000,9.20000,9.45000,415800
04/16/2009,0000,9.50000,10.10000,9.25000,9.60000,1166000
04/17/2009,0000,9.60000,10.10000,9.40000,10.05000,855300
04/20/2009,0000,9.45000,10.10000,9.45000,10.05000,351000
04/21/2009,0000,9.40000,10.10000,9.40000,10.05000,380000
04/22/2009,0000,9.40000,10.10000,9.40000,9.50000,427300
04/23/2009,0000,9.50000,11.92000,8.50000,10.05000,851900
04/24/2009,0000,9.45000,10.10000,9.25000,10.05000,451300
04/27/2009,0000,9.40000,10.10000,9.30000,9.45000,624000
04/28/2009,0000,9.50000,10.10000,9.20000,9.45000,631500
04/29/2009,0000,9.20000,10.10000,9.10000,9.20000,659000
04/30/2009,0000,9.40000,10.10000,9.00000,9.45000,755200
05/04/2009,0000,9.40000,10.10000,9.10000,9.45000,813000
05/05/2009,0000,9.10000,10.10000,9.00000,9.35000,1154800
05/06/2009,0000,9.50000,10.10000,9.00000,10.05000,1361100
05/07/2009,0000,9.10000,10.10000,9.10000,10.05000,801100
05/08/2009,0000,10.10000,10.10000,9.70000,10.00000,531600
05/11/2009,0000,10.10000,10.10000,9.73000,10.05000,858800
05/12/2009,0000,9.83000,10.00000,9.50000,9.50000,223100
05/13/2009,0000,9.90000,9.90000,9.70000,9.75000,305300
05/14/2009,0000,9.10000,9.94000,9.10000,9.80000,137300
05/15/2009,0000,9.79000,9.95000,9.75000,9.94000,254000
05/18/2009,0000,9.80000,10.00000,9.70000,9.88000,325000
05/19/2009,0000,10.00000,10.00000,9.70000,9.70000,141800
05/20/2009,0000,10.00000,10.00000,9.70000,9.70000,50200
05/21/2009,0000,9.75000,10.10000,9.68000,9.80000,83000
05/22/2009,0000,9.90000,9.90000,9.00000,9.70000,269200
05/25/2009,0000,9.80000,10.10000,9.60000,10.05000,205100
05/26/2009,0000,10.10000,10.20000,9.50000,10.00000,368300
05/27/2009,0000,10.10000,10.10000,9.90000,10.04000,214000
06/01/2009,0000,10.10000,10.21000,9.70000,10.00000,275500
06/02/2009,0000,10.30000,10.40000,10.00000,10.40000,226800
06/03/2009,0000,10.40000,10.50000,10.00000,10.50000,39600
06/04/2009,0000,10.20000,10.30000,10.05000,10.30000,160300
06/05/2009,0000,10.40000,10.40000,10.00000,10.30000,135000
06/08/2009,0000,10.00000,10.10000,10.00000,10.10000,8500
06/09/2009,0000,10.00000,10.30000,9.35000,9.35000,77200
06/10/2009,0000,10.15000,10.20000,10.15000,10.15000,94000
06/11/2009,0000,10.00000,10.40000,10.00000,10.40000,115900
06/12/2009,0000,10.09000,10.50000,10.09000,10.30000,124500
06/15/2009,0000,10.40000,10.40000,10.00000,10.30000,85300
06/16/2009,0000,10.20000,10.30000,10.20000,10.25000,178000
06/17/2009,0000,10.00000,10.30000,10.00000,10.15000,294000
06/18/2009,0000,10.20000,10.30000,10.00000,10.20000,325700
06/19/2009,0000,10.25000,10.25000,10.00000,10.15000,235000
06/22/2009,0000,10.10000,10.10000,10.00000,10.00000,182700
06/23/2009,0000,10.00000,10.00000,9.98000,9.98000,8000
06/24/2009,0000,9.98000,9.98000,9.95000,9.95000,11000
06/26/2009,0000,10.00000,10.00000,9.95000,9.95000,3000
06/29/2009,0000,10.00000,10.30000,10.00000,10.20000,17000
06/30/2009,0000,10.00000,10.10000,10.00000,10.00000,161800
07/01/2009,0000,10.05000,10.25000,10.00000,10.10000,75000
07/02/2009,0000,10.00000,10.20000,10.00000,10.15000,183500
07/03/2009,0000,10.15000,10.30000,10.00000,10.00000,85700
07/06/2009,0000,10.50000,10.50000,10.20000,10.20000,38000
07/07/2009,0000,10.20000,10.20000,10.05000,10.10000,173000
07/08/2009,0000,10.00000,10.05000,10.00000,10.00000,60500
07/09/2009,0000,10.30000,10.30000,10.00000,10.10000,34000
07/13/2009,0000,10.10000,10.10000,9.90000,10.00000,105500
07/14/2009,0000,9.90000,10.00000,9.81000,10.00000,12700
07/15/2009,0000,9.81000,10.00000,9.80000,9.81000,8000
07/16/2009,0000,10.00000,10.10000,9.90000,9.90000,42800
07/17/2009,0000,10.00000,10.20000,9.90000,10.00000,73000
07/20/2009,0000,10.00000,10.10000,9.26000,10.00000,75000
07/21/2009,0000,9.90000,10.20000,9.90000,10.20000,11000
07/22/2009,0000,10.05000,10.10000,9.90000,9.90000,168100
07/23/2009,0000,10.10000,10.10000,9.90000,10.00000,103200
07/24/2009,0000,10.00000,10.05000,9.90000,10.00000,216600
07/27/2009,0000,10.00000,10.25000,10.00000,10.00000,523100
07/28/2009,0000,10.00000,10.30000,10.00000,10.30000,137900
07/29/2009,0000,10.20000,10.90000,10.10000,10.50000,212200
07/30/2009,0000,10.50000,10.50000,10.00000,10.45000,31600
07/31/2009,0000,10.45000,10.80000,10.45000,10.70000,301400
08/03/2009,0000,10.80000,11.10000,10.80000,10.95000,94000
08/04/2009,0000,11.15000,11.15000,10.95000,11.10000,205000
08/05/2009,0000,11.10000,11.65000,11.10000,11.55000,405700
08/06/2009,0000,11.50000,12.40000,11.50000,12.30000,2741200
08/10/2009,0000,12.60000,13.30000,12.00000,13.00000,601500
08/11/2009,0000,14.00000,14.00000,12.05000,13.15000,895900
08/12/2009,0000,13.50000,13.55000,13.00000,13.50000,1695700
08/13/2009,0000,13.00000,13.70000,13.00000,13.50000,1656200
08/14/2009,0000,13.40000,13.90000,13.40000,13.55000,924000
08/17/2009,0000,13.55000,13.70000,12.80000,12.90000,557000
08/18/2009,0000,12.70000,12.70000,11.80000,12.20000,545000
08/19/2009,0000,12.20000,12.45000,12.00000,12.40000,1519000
08/20/2009,0000,12.40000,12.50000,12.00000,12.30000,222700
08/21/2009,0000,12.30000,12.30000,12.20000,12.30000,298000
08/24/2009,0000,12.20000,12.50000,12.10000,12.30000,284900
08/25/2009,0000,12.30000,12.30000,12.00000,12.30000,438400
08/26/2009,0000,12.10000,12.30000,12.00000,12.10000,414000
08/27/2009,0000,12.10000,12.20000,12.00000,12.05000,197400
08/28/2009,0000,12.05000,12.30000,11.90000,12.15000,619500
08/31/2009,0000,12.30000,12.50000,12.00000,12.10000,276000
09/01/2009,0000,12.00000,12.15000,12.00000,12.00000,218100
09/02/2009,0000,12.10000,12.30000,11.90000,12.30000,191300
09/03/2009,0000,12.00000,12.10000,12.00000,12.00000,97000
09/04/2009,0000,12.00000,12.05000,12.00000,12.00000,259000
09/07/2009,0000,12.05000,12.25000,11.95000,12.05000,355300
09/08/2009,0000,12.10000,12.30000,12.10000,12.15000,67600
09/09/2009,0000,12.10000,12.55000,12.10000,12.20000,137000
09/10/2009,0000,12.10000,12.30000,11.36000,11.36000,72600
09/11/2009,0000,12.00000,12.10000,12.00000,12.10000,100000
09/14/2009,0000,12.05000,12.10000,12.00000,12.10000,70000
09/15/2009,0000,12.05000,12.30000,11.90000,12.05000,203000
09/16/2009,0000,12.05000,12.20000,11.95000,12.00000,182900
09/17/2009,0000,12.10000,12.15000,11.95000,12.00000,90900
09/18/2009,0000,12.05000,12.30000,11.95000,12.00000,264200
09/21/2009,0000,12.10000,12.30000,12.00000,12.20000,75400
09/22/2009,0000,12.30000,12.30000,11.90000,11.90000,170400
09/23/2009,0000,11.90000,12.40000,11.90000,12.00000,497000
09/24/2009,0000,12.30000,12.30000,12.30000,12.30000,100000
09/25/2009,0000,12.50000,13.70000,12.00000,12.80000,1158200
09/28/2009,0000,13.00000,13.00000,12.20000,12.50000,358000
09/29/2009,0000,12.50000,12.50000,11.95000,12.00000,299000
09/30/2009,0000,12.70000,12.70000,12.00000,12.25000,531500
10/01/2009,0000,12.50000,12.60000,11.80000,12.00000,676400
10/02/2009,0000,12.10000,12.10000,11.93000,12.00000,244000
10/05/2009,0000,12.00000,12.25000,11.50000,11.50000,205600
10/06/2009,0000,12.00000,12.10000,12.00000,12.10000,919500
10/07/2009,0000,12.05000,12.30000,12.00000,12.15000,402600
10/08/2009,0000,12.10000,12.30000,11.65000,11.65000,144600
10/09/2009,0000,11.65000,12.20000,11.65000,12.10000,338600
10/12/2009,0000,12.10000,12.25000,12.00000,12.15000,262600
10/13/2009,0000,12.20000,12.20000,12.00000,12.15000,197500
10/14/2009,0000,12.10000,12.25000,11.75000,12.20000,163400
10/15/2009,0000,12.10000,12.50000,12.10000,12.30000,321600
10/16/2009,0000,12.40000,12.40000,11.90000,12.30000,104100
10/19/2009,0000,12.10000,12.60000,12.10000,12.20000,450600
10/20/2009,0000,12.55000,12.63000,12.40000,12.50000,182400
10/21/2009,0000,12.50000,12.60000,12.50000,12.50000,158000
10/22/2009,0000,12.40000,12.60000,12.40000,12.55000,306000
10/23/2009,0000,12.60000,12.80000,11.70000,12.55000,262700
10/26/2009,0000,12.60000,12.65000,12.50000,12.60000,345600
10/27/2009,0000,12.60000,12.85000,12.50000,12.60000,301300
10/28/2009,0000,12.70000,12.90000,12.40000,12.60000,298800
10/29/2009,0000,12.50000,12.60000,11.70000,12.50000,480000
10/30/2009,0000,12.40000,12.60000,12.20000,12.20000,178100
11/02/2009,0000,12.40000,12.40000,12.20000,12.30000,80000
11/03/2009,0000,12.40000,12.40000,12.20000,12.25000,373500
11/04/2009,0000,12.35000,12.50000,12.20000,12.35000,539200
11/05/2009,0000,12.35000,12.50000,12.20000,12.50000,258100
11/06/2009,0000,12.30000,12.50000,12.20000,12.30000,240300
11/09/2009,0000,12.50000,12.50000,11.50000,12.30000,426100
11/10/2009,0000,12.50000,12.50000,12.00000,12.20000,616000
11/11/2009,0000,12.30000,12.30000,12.25000,12.25000,240000
11/12/2009,0000,12.30000,12.70000,12.00000,12.00000,979800
11/13/2009,0000,12.10000,12.10000,12.00000,12.10000,91000
11/16/2009,0000,12.10000,12.20000,11.70000,12.20000,314000
11/17/2009,0000,12.10000,12.30000,11.80000,12.00000,175900
11/18/2009,0000,12.10000,12.75000,11.90000,12.00000,432000
11/19/2009,0000,12.10000,12.35000,11.90000,12.35000,244200
11/20/2009,0000,12.10000,12.10000,11.60000,11.90000,193000
11/23/2009,0000,12.00000,12.10000,11.80000,12.00000,355600
11/24/2009,0000,12.05000,12.85000,11.90000,12.10000,369000
11/25/2009,0000,12.60000,12.60000,12.00000,12.05000,263300
11/26/2009,0000,12.10000,12.10000,11.50000,12.05000,502000
11/27/2009,0000,12.10000,12.10000,11.13000,12.00000,341000
11/30/2009,0000,12.75000,12.75000,11.90000,11.90000,287200
12/01/2009,0000,12.10000,12.10000,11.90000,12.05000,270900
12/02/2009,0000,12.05000,12.05000,11.60000,12.04000,466400
12/03/2009,0000,12.00000,12.00000,11.95000,11.95000,76000
12/04/2009,0000,12.05000,12.70000,11.80000,11.80000,1191000
12/07/2009,0000,12.70000,739.09003,11.90000,12.45000,984900
12/08/2009,0000,12.10000,12.70000,11.60000,12.20000,661700
12/09/2009,0000,12.25000,12.70000,12.10000,12.30000,655100
12/11/2009,0000,13.00000,13.00000,12.50000,12.90000,1098400
12/14/2009,0000,12.75000,13.50000,11.70000,13.00000,573200
12/15/2009,0000,13.00000,13.00000,12.70000,12.80000,201300
12/16/2009,0000,12.80000,13.20000,12.70000,13.00000,270700
12/17/2009,0000,13.00000,13.05000,12.42000,13.00000,479000
12/18/2009,0000,13.00000,13.10000,11.80000,13.00000,389800
12/21/2009,0000,13.00000,13.00000,12.70000,12.95000,388700
12/22/2009,0000,13.00000,13.10000,12.50000,13.00000,243600
12/23/2009,0000,13.00000,13.15000,12.50000,13.00000,962200
12/25/2009,0000,13.20000,13.20000,13.00000,13.10000,81800
04/02/2007,0000,18.00000,18.10000,17.00000,17.00000,382200
04/03/2007,0000,17.80000,18.00000,16.00000,18.00000,695000
04/04/2007,0000,17.80000,17.90000,17.50000,17.80000,978500
04/09/2007,0000,17.90000,18.30000,17.70000,18.17000,2480400
04/10/2007,0000,18.60000,18.80000,18.10000,18.60000,3886500
04/11/2007,0000,18.50000,19.60000,17.30000,19.60000,4444400
04/12/2007,0000,18.60000,20.60000,15.80000,20.60000,5851400
04/13/2007,0000,21.00000,21.20000,19.70000,20.10000,4802300
04/16/2007,0000,20.20000,20.60000,19.80000,20.50000,2240800
04/17/2007,0000,20.50000,20.70000,19.90000,20.10000,3214500
04/18/2007,0000,20.20000,20.50000,19.80000,20.20000,1989800
04/19/2007,0000,20.00000,20.10000,19.90000,19.90000,1464700
04/20/2007,0000,20.10000,20.20000,19.80000,20.10000,1909000
04/23/2007,0000,19.90000,20.40000,19.90000,19.90000,2690100
04/24/2007,0000,20.00000,20.20000,19.80000,20.20000,1185100
04/25/2007,0000,20.90000,21.49000,20.00000,20.90000,3312800
04/26/2007,0000,21.40000,22.20000,20.50000,21.10000,3028000
04/27/2007,0000,21.20000,21.90000,20.70000,21.40000,3114500
04/30/2007,0000,21.40000,21.70000,20.00000,21.08000,1607500
05/02/2007,0000,21.00000,21.30000,20.50000,20.90000,2148600
05/03/2007,0000,21.00000,21.20000,20.00000,20.50000,1657600
05/04/2007,0000,20.50000,20.60000,20.20000,20.50000,828500
05/07/2007,0000,20.60000,20.90000,19.70000,20.90000,3187200
05/08/2007,0000,20.90000,21.75000,20.05000,21.20000,2865200
05/09/2007,0000,22.00000,22.00000,20.00000,21.00000,2276000
05/10/2007,0000,21.00000,21.60000,20.50000,21.00000,2515800
05/11/2007,0000,21.10000,21.20000,20.80000,21.00000,773700
05/14/2007,0000,21.50000,21.50000,20.00000,21.20000,4050300
05/15/2007,0000,21.00000,21.30000,20.90000,21.10000,975300
05/16/2007,0000,21.20000,21.30000,20.80000,21.10000,1107200
05/17/2007,0000,21.10000,21.30000,20.90000,21.30000,2868200
05/18/2007,0000,21.20000,21.40000,21.10000,21.30000,1495300
05/21/2007,0000,21.40000,21.40000,21.00000,21.40000,901000
05/22/2007,0000,22.00000,22.00000,20.00000,21.50000,1502500
05/23/2007,0000,21.50000,22.00000,21.00000,21.50000,954500
05/24/2007,0000,21.50000,21.70000,21.00000,21.60000,1367000
05/25/2007,0000,21.60000,21.60000,21.00000,21.50000,1257100
05/28/2007,0000,21.30000,22.35000,20.63000,21.50000,1885100
05/29/2007,0000,21.60000,21.80000,21.00000,21.50000,2144400
05/30/2007,0000,21.60000,24.35000,20.00000,21.20000,5069200
05/31/2007,0000,21.45000,21.45000,20.50000,21.15000,1069300
06/01/2007,0000,21.15000,21.70000,18.50000,21.65000,4096200
06/04/2007,0000,21.70000,21.70000,18.50000,21.45000,2848700
06/05/2007,0000,21.60000,22.00000,18.50000,21.90000,2696900
06/06/2007,0000,21.90000,22.60000,18.50000,22.00000,2119000
06/07/2007,0000,22.20000,22.30000,21.50000,22.10000,604600
06/08/2007,0000,22.00000,22.30000,21.00000,22.00000,1146100
06/11/2007,0000,22.10000,22.30000,21.80000,22.10000,1588800
06/12/2007,0000,21.80000,22.20000,21.80000,22.10000,812300
06/13/2007,0000,22.10000,22.10000,21.80000,22.00000,1323300
06/14/2007,0000,21.80000,22.10000,21.00000,21.80000,1443000
06/15/2007,0000,21.70000,22.00000,21.00000,21.60000,1056900
06/20/2007,0000,22.00000,22.00000,21.00000,21.30000,1093200
06/21/2007,0000,21.34000,21.40000,20.50000,21.10000,677600
06/22/2007,0000,21.10000,21.50000,20.50000,21.00000,866500
06/25/2007,0000,20.80000,21.10000,20.40000,20.60000,2206400
06/26/2007,0000,20.50000,21.00000,19.80000,19.90000,1217000
06/27/2007,0000,20.00000,20.20000,19.60000,19.70000,1063500
06/28/2007,0000,20.00000,20.20000,19.50000,19.80000,847100
06/29/2007,0000,19.50000,20.10000,19.50000,19.70000,688100
07/02/2007,0000,19.90000,19.90000,19.60000,19.70000,588900
07/03/2007,0000,19.50000,19.80000,19.50000,19.70000,746000
07/04/2007,0000,19.70000,20.00000,19.50000,19.60000,635000
07/05/2007,0000,19.90000,19.90000,19.00000,19.90000,496600
07/06/2007,0000,19.80000,20.00000,19.60000,19.70000,490000
07/09/2007,0000,19.60000,19.70000,19.40000,19.60000,532800
07/10/2007,0000,19.50000,19.65000,16.00000,19.50000,766200
07/11/2007,0000,19.30000,20.00000,18.90000,18.90000,1298300
07/12/2007,0000,19.10000,19.70000,15.00000,19.70000,948900
07/13/2007,0000,19.70000,20.00000,17.50000,20.00000,978600
07/16/2007,0000,19.60000,20.20000,16.20000,20.20000,779700
07/17/2007,0000,19.05000,21.00000,14.50000,20.40000,604200
07/18/2007,0000,19.70000,20.30000,19.50000,20.30000,1090200
07/19/2007,0000,20.00000,20.00000,18.30000,19.70000,347100
07/20/2007,0000,20.50000,20.50000,19.50000,19.50000,178300
07/23/2007,0000,19.00000,20.20000,19.00000,20.00000,632400
07/24/2007,0000,20.00000,20.50000,19.50000,20.30000,811600
07/25/2007,0000,20.00000,20.10000,16.50000,20.00000,605500
07/26/2007,0000,19.80000,20.00000,19.50000,19.50000,274800
07/27/2007,0000,19.50000,19.70000,19.40000,19.40000,1004300
07/30/2007,0000,19.20000,19.70000,16.50000,19.50000,597600
07/31/2007,0000,19.50000,19.50000,18.50000,19.15000,538800
08/01/2007,0000,19.30000,19.40000,18.20000,19.30000,987200
08/02/2007,0000,19.30000,19.30000,17.50000,18.90000,321500
08/03/2007,0000,18.90000,19.20000,18.70000,18.80000,637500
08/06/2007,0000,18.90000,19.00000,18.61000,18.80000,112800
08/07/2007,0000,19.00000,19.00000,18.70000,19.00000,369600
08/08/2007,0000,18.70000,19.20000,18.70000,19.10000,416100
08/09/2007,0000,19.11000,19.11000,18.80000,18.90000,634800
08/10/2007,0000,18.60000,18.70000,18.50000,18.60000,407100
08/13/2007,0000,18.75000,19.00000,17.90000,18.00000,485900
08/14/2007,0000,18.00000,18.30000,17.90000,18.00000,450000
08/15/2007,0000,18.00000,18.00000,17.30000,17.70000,316800
08/16/2007,0000,17.50000,17.50000,16.50000,16.50000,355700
08/17/2007,0000,16.30000,16.56000,16.00000,16.00000,465600
08/20/2007,0000,16.30000,17.10000,16.30000,17.10000,354000
08/21/2007,0000,17.10000,17.20000,16.90000,17.10000,260400
08/22/2007,0000,17.10000,17.60000,16.80000,17.30000,128900
08/23/2007,0000,17.50000,18.00000,17.40000,17.80000,158700
08/24/2007,0000,17.80000,18.20000,17.80000,18.00000,271500
08/27/2007,0000,18.00000,22.00000,18.00000,22.00000,534000
08/28/2007,0000,18.20000,23.50000,17.80000,18.70000,359800
08/29/2007,0000,18.70000,19.18000,18.00000,19.18000,464400
08/30/2007,0000,19.00000,19.10000,18.50000,19.10000,1156800
08/31/2007,0000,19.20000,19.20000,18.50000,18.50000,609200
09/03/2007,0000,19.00000,19.20000,18.40000,19.20000,1603000
09/04/2007,0000,20.13000,20.50000,19.00000,19.50000,997200
09/05/2007,0000,19.50000,20.00000,18.50000,18.75000,714000
09/06/2007,0000,19.00000,19.00000,18.50000,18.80000,765800
09/07/2007,0000,18.80000,20.10000,18.40000,19.10000,905700
09/10/2007,0000,19.10000,19.30000,18.50000,19.00000,1227600
09/11/2007,0000,18.10000,18.50000,14.90000,15.20000,675000
09/12/2007,0000,15.50000,15.50000,15.00000,15.36000,685100
09/13/2007,0000,15.80000,15.80000,15.10000,15.40000,519500
09/14/2007,0000,15.40000,15.50000,15.00000,15.26000,126000
09/17/2007,0000,15.20000,15.50000,15.00000,15.50000,196000
09/19/2007,0000,15.30000,15.40000,15.00000,15.00000,588700
09/20/2007,0000,15.40000,15.40000,14.50000,15.15000,586000
09/21/2007,0000,15.17000,15.30000,15.00000,15.20000,733000
09/26/2007,0000,15.30000,15.50000,15.10000,15.30000,677000
09/27/2007,0000,15.30000,15.38000,15.10000,15.25000,505000
09/28/2007,0000,15.40000,15.50000,15.20000,15.20000,258000
10/01/2007,0000,15.50000,15.50000,15.20000,15.20000,494200
10/02/2007,0000,15.20000,15.50000,15.00000,15.15000,1176200
10/03/2007,0000,15.20000,15.50000,15.00000,15.05000,295500
10/04/2007,0000,15.00000,15.50000,14.95000,15.00000,1372300
10/05/2007,0000,15.00000,15.00000,14.50000,14.50000,226200
10/08/2007,0000,14.80000,15.00000,14.30000,14.40000,339500
10/09/2007,0000,14.40000,14.40000,14.09000,14.40000,42200
10/11/2007,0000,14.50000,15.30000,14.20000,14.30000,306100
10/12/2007,0000,16.00000,16.00000,14.00000,14.40000,109700
10/15/2007,0000,14.00000,14.37000,14.00000,14.00000,45100
10/16/2007,0000,14.30000,14.40000,14.10000,14.40000,40000
10/17/2007,0000,13.50000,14.40000,13.50000,14.20000,202000
10/18/2007,0000,14.40000,14.40000,14.00000,14.20000,95800
10/19/2007,0000,14.50000,14.50000,14.00000,14.10000,55000
10/22/2007,0000,14.00000,14.30000,14.00000,14.00000,45000
10/23/2007,0000,14.30000,14.30000,14.00000,14.10000,117000
10/24/2007,0000,14.00000,14.10000,14.00000,14.00000,139000
10/25/2007,0000,14.20000,14.30000,14.00000,14.10000,77100
10/26/2007,0000,14.10000,14.20000,13.90000,14.00000,308700
10/29/2007,0000,14.00000,14.20000,14.00000,14.00000,30000
10/30/2007,0000,13.50000,14.20000,13.50000,13.80000,244600
10/31/2007,0000,13.80000,13.80000,13.50000,13.68000,68000
11/01/2007,0000,13.50000,13.50000,13.50000,13.50000,70000
11/02/2007,0000,13.30000,13.30000,13.10000,13.10000,67000
11/05/2007,0000,13.10000,13.10000,12.90000,13.00000,34000
11/06/2007,0000,12.90000,13.03000,12.90000,13.00000,6000
11/07/2007,0000,13.30000,13.30000,13.20000,13.20000,20400
11/08/2007,0000,13.20000,13.30000,12.90000,12.90000,31000
11/09/2007,0000,12.80000,12.85000,12.50000,12.60000,405000
11/12/2007,0000,12.80000,12.80000,12.09000,12.30000,183700
11/13/2007,0000,12.40000,13.00000,12.20000,12.60000,248000
11/14/2007,0000,12.80000,13.50000,12.80000,13.35000,184400
11/15/2007,0000,12.90000,13.30000,12.90000,12.90000,6900
11/16/2007,0000,12.95000,13.30000,12.90000,13.00000,97300
11/19/2007,0000,13.00000,13.00000,12.30000,12.50000,24400
11/20/2007,0000,12.70000,12.70000,12.00000,12.00000,96400
11/21/2007,0000,12.20000,12.68000,12.20000,12.68000,25400
11/22/2007,0000,11.50000,12.20000,11.50000,12.20000,72300
11/23/2007,0000,11.90000,12.20000,11.50000,12.00000,98500
11/26/2007,0000,12.00000,12.00000,11.90000,11.90000,185600
11/27/2007,0000,11.80000,11.90000,11.80000,11.80000,29800
11/28/2007,0000,11.80000,11.80000,11.40000,11.45000,155800
11/29/2007,0000,11.60000,11.80000,11.30000,11.60000,118300
11/30/2007,0000,11.50000,11.50000,11.45000,11.50000,58000
12/03/2007,0000,11.33000,11.60000,11.33000,11.60000,68800
12/04/2007,0000,11.60000,11.80000,11.50000,11.50000,103100
12/05/2007,0000,11.60000,11.60000,11.40000,11.60000,211600
12/06/2007,0000,11.50000,11.65000,11.50000,11.60000,60600
12/07/2007,0000,11.50000,11.50000,11.40000,11.50000,53000
12/10/2007,0000,11.50000,11.60000,11.50000,11.50000,86000
12/11/2007,0000,11.50000,11.60000,10.75000,10.75000,83700
12/12/2007,0000,11.50000,11.50000,11.40000,11.45000,66000
12/13/2007,0000,11.50000,11.50000,11.40000,11.45000,48200
12/14/2007,0000,11.45000,11.45000,11.00000,11.10000,130000
12/17/2007,0000,11.00000,11.10000,10.38000,10.38000,111000
12/18/2007,0000,10.33000,11.00000,10.00000,11.00000,1095000
12/19/2007,0000,11.00000,11.30000,11.00000,11.00000,302800
12/20/2007,0000,11.00000,11.05000,10.90000,11.00000,63600
12/21/2007,0000,11.00000,11.10000,10.80000,10.95000,538000
12/24/2007,0000,10.95000,11.05000,10.95000,11.05000,9000
12/25/2007,0000,10.90000,11.05000,10.90000,11.05000,7000
12/26/2007,0000,10.90000,12.00000,10.90000,10.95000,421600
12/27/2007,0000,11.00000,11.10000,10.95000,11.10000,127400
12/28/2007,0000,11.05000,11.05000,10.90000,10.90000,30000
12/31/2007,0000,10.90000,11.02000,10.90000,11.00000,208000
01/02/2008,0000,10.95000,11.10000,10.90000,11.00000,528000
01/03/2008,0000,10.95000,11.10000,10.95000,11.10000,76000
01/04/2008,0000,11.05000,11.50000,10.90000,11.50000,637000
01/07/2008,0000,11.10000,11.20000,11.00000,11.20000,118000
01/08/2008,0000,10.60000,11.40000,10.60000,11.30000,236000
01/09/2008,0000,11.30000,11.50000,11.20000,11.40000,82000
01/10/2008,0000,11.60000,11.70000,10.56000,10.56000,215200
01/11/2008,0000,11.80000,12.00000,11.50000,12.00000,95200
01/14/2008,0000,12.00000,12.20000,11.90000,12.00000,169600
01/15/2008,0000,12.10000,12.10000,11.80000,12.00000,292000
01/16/2008,0000,11.80000,12.10000,11.60000,11.90000,93000
01/17/2008,0000,11.90000,12.00000,11.60000,11.80000,115000
01/18/2008,0000,11.60000,11.90000,11.20000,11.90000,436000
01/21/2008,0000,11.50000,11.50000,11.40000,11.40000,25000
01/22/2008,0000,11.20000,11.30000,10.80000,11.00000,280000
01/23/2008,0000,11.00000,11.20000,11.00000,11.05000,1090300
01/24/2008,0000,11.00000,11.10000,10.90000,11.00000,3193400
01/25/2008,0000,11.10000,11.10000,10.95000,11.10000,164100
01/28/2008,0000,10.00000,11.45000,10.00000,11.45000,356000
01/29/2008,0000,11.10000,11.10000,11.00000,11.10000,263000
01/30/2008,0000,11.00000,11.20000,11.00000,11.10000,228900
01/31/2008,0000,11.30000,11.30000,11.00000,11.10000,66100
02/01/2008,0000,11.20000,11.50000,11.05000,11.10000,135200
02/12/2008,0000,11.30000,11.30000,11.20000,11.20000,17000
02/13/2008,0000,11.60000,12.00000,11.40000,11.50000,165900
02/14/2008,0000,12.00000,12.00000,11.40000,11.50000,381200
02/15/2008,0000,11.60000,11.60000,11.30000,11.50000,61000
02/18/2008,0000,11.50000,11.80000,11.50000,11.80000,45200
02/19/2008,0000,11.40000,11.95000,11.40000,11.95000,164500
02/20/2008,0000,11.70000,12.30000,11.40000,12.20000,662000
02/21/2008,0000,12.00000,12.30000,11.90000,12.20000,538400
02/22/2008,0000,12.05000,12.10000,11.90000,12.10000,568800
02/25/2008,0000,12.20000,12.50000,12.20000,12.20000,424400
02/26/2008,0000,12.30000,12.70000,12.20000,12.40000,541400
02/27/2008,0000,12.40000,12.60000,12.30000,12.40000,458000
02/29/2008,0000,12.50000,12.90000,12.30000,12.90000,243000
03/04/2008,0000,13.00000,13.10000,12.90000,13.10000,254000
03/05/2008,0000,13.00000,13.20000,12.80000,13.00000,156800
03/06/2008,0000,13.10000,13.20000,13.00000,13.00000,428000
03/07/2008,0000,13.00000,13.10000,13.00000,13.10000,237000
03/10/2008,0000,13.10000,13.20000,12.90000,13.00000,501500
03/11/2008,0000,13.00000,13.10000,12.90000,13.05000,401600
03/12/2008,0000,13.20000,13.20000,13.00000,13.20000,145000
03/13/2008,0000,13.10000,13.20000,12.60000,13.10000,179700
03/14/2008,0000,13.00000,13.15000,12.90000,13.10000,193400
03/18/2008,0000,13.20000,13.40000,13.00000,13.00000,212400
03/19/2008,0000,13.00000,13.20000,12.95000,13.00000,84800
03/20/2008,0000,13.10000,13.45000,12.90000,12.95000,192600
03/21/2008,0000,13.15000,13.15000,12.50000,12.50000,101000
03/25/2008,0000,12.80000,13.00000,12.80000,12.80000,86000
03/26/2008,0000,12.80000,12.80000,12.25000,12.50000,265200
03/27/2008,0000,12.50000,12.80000,12.00000,12.70000,486400
03/28/2008,0000,12.60000,12.80000,12.00000,12.75000,575800
03/31/2008,0000,12.80000,13.00000,10.00000,12.90000,484400
04/01/2008,0000,12.80000,12.90000,12.70000,12.85000,403000
04/02/2008,0000,12.80000,13.00000,12.70000,12.80000,284000
04/03/2008,0000,12.70000,12.70000,12.00000,12.40000,922200
04/07/2008,0000,12.50000,12.70000,12.00000,12.65000,329700
04/08/2008,0000,12.00000,12.75000,12.00000,12.70000,74200
04/09/2008,0000,12.60000,12.95000,12.20000,12.20000,770400
04/10/2008,0000,12.90000,13.05000,12.80000,12.90000,1282400
04/11/2008,0000,12.80000,13.10000,12.80000,13.05000,834000
04/14/2008,0000,13.00000,13.05000,13.00000,13.00000,47200
04/15/2008,0000,13.00000,13.10000,13.00000,13.00000,338700
04/16/2008,0000,13.05000,13.30000,13.00000,13.00000,991600
04/17/2008,0000,13.40000,13.50000,13.40000,13.50000,600200
04/18/2008,0000,13.45000,13.70000,13.45000,13.65000,300000
04/21/2008,0000,13.50000,13.90000,13.50000,13.85000,510700
04/22/2008,0000,13.90000,14.10000,13.80000,14.00000,498000
04/23/2008,0000,14.00000,14.10000,13.60000,14.00000,232000
04/24/2008,0000,14.00000,14.00000,13.85000,14.00000,84000
04/25/2008,0000,14.00000,14.19000,13.50000,14.00000,465400
04/28/2008,0000,14.10000,14.10000,13.95000,14.00000,82000
04/29/2008,0000,14.00000,14.00000,13.90000,13.95000,767000
04/30/2008,0000,13.95000,14.00000,13.90000,14.00000,226000
05/02/2008,0000,14.00000,14.00000,13.90000,13.95000,105000
05/05/2008,0000,13.90000,14.19000,13.90000,13.95000,153600
05/06/2008,0000,13.95000,13.95000,13.90000,13.90000,808000
05/07/2008,0000,13.95000,14.10000,13.90000,14.05000,1316000
05/08/2008,0000,14.00000,14.05000,13.90000,14.00000,518400
05/09/2008,0000,13.85000,14.58000,13.85000,14.05000,220900
05/12/2008,0000,13.03000,14.05000,13.03000,13.90000,273800
05/13/2008,0000,14.00000,14.20000,13.95000,14.05000,620000
05/14/2008,0000,14.00000,14.20000,14.00000,14.11000,181200
05/15/2008,0000,14.20000,14.25000,14.00000,14.10000,165000
05/16/2008,0000,14.00000,14.15000,14.00000,14.10000,106900
05/19/2008,0000,14.10000,14.25000,14.05000,14.10000,168500
05/20/2008,0000,14.20000,14.30000,14.10000,14.15000,288800
05/21/2008,0000,14.10000,14.30000,14.10000,14.30000,242000
05/22/2008,0000,14.50000,14.75000,14.15000,14.50000,482000
05/23/2008,0000,14.40000,14.50000,14.00000,14.50000,399600
05/26/2008,0000,14.45000,14.45000,14.00000,14.30000,2064700
05/27/2008,0000,14.20000,14.35000,14.00000,14.30000,978800
05/28/2008,0000,14.30000,14.35000,14.00000,14.20000,641500
05/29/2008,0000,14.00000,14.15000,14.00000,14.10000,1042600
05/30/2008,0000,14.00000,14.10000,13.90000,14.10000,1418000
06/02/2008,0000,13.50000,14.05000,13.50000,14.05000,1130200
06/03/2008,0000,14.00000,14.05000,13.90000,14.05000,1013400
06/04/2008,0000,14.05000,14.05000,14.00000,14.05000,361000
06/05/2008,0000,14.30000,14.30000,13.90000,14.10000,463000
06/06/2008,0000,14.00000,14.15000,14.00000,14.05000,252300
06/10/2008,0000,14.00000,14.10000,14.00000,14.05000,495000
06/11/2008,0000,14.00000,14.05000,13.80000,14.00000,883500
06/12/2008,0000,13.90000,14.05000,13.80000,14.00000,1714200
06/13/2008,0000,13.80000,14.05000,13.00000,14.00000,1183200
06/16/2008,0000,14.00000,14.05000,13.80000,14.05000,466000
06/17/2008,0000,13.80000,14.05000,13.80000,14.00000,492800
06/18/2008,0000,14.00000,14.10000,14.00000,14.10000,256200
06/19/2008,0000,14.00000,14.05000,13.80000,14.05000,428000
06/20/2008,0000,14.00000,14.05000,14.00000,14.00000,760000
06/23/2008,0000,14.00000,14.05000,13.90000,14.00000,1391600
06/24/2008,0000,14.00000,14.05000,13.40000,13.40000,180300
06/25/2008,0000,13.21000,13.40000,12.90000,13.20000,36000
06/26/2008,0000,13.20000,13.40000,13.20000,13.30000,52000
06/27/2008,0000,13.00000,13.10000,12.95000,13.00000,243000
06/30/2008,0000,12.90000,13.05000,12.90000,13.00000,798600
07/01/2008,0000,12.95000,13.00000,12.80000,13.00000,649000
07/02/2008,0000,12.97000,13.00000,12.45000,12.45000,383600
07/03/2008,0000,12.35000,12.80000,12.30000,12.80000,383200
07/04/2008,0000,12.50000,12.50000,12.00000,12.00000,142400
07/08/2008,0000,12.40000,12.60000,12.40000,12.45000,100000
07/10/2008,0000,13.00000,13.00000,12.90000,12.90000,878600
07/11/2008,0000,12.80000,13.00000,12.80000,13.00000,170000
07/14/2008,0000,12.95000,13.00000,12.80000,13.00000,228000
07/15/2008,0000,12.90000,13.00000,12.80000,13.00000,983300
07/16/2008,0000,12.90000,13.00000,12.80000,13.00000,574000
07/17/2008,0000,12.90000,13.00000,12.80000,13.00000,1074000
07/18/2008,0000,12.95000,13.00000,12.90000,12.95000,728000
07/21/2008,0000,12.90000,13.00000,12.70000,13.00000,774500
07/22/2008,0000,12.95000,13.00000,12.95000,13.00000,603000
07/23/2008,0000,12.95000,13.00000,12.90000,13.00000,176400
07/24/2008,0000,13.00000,13.00000,12.95000,13.00000,255000
07/25/2008,0000,12.95000,13.00000,12.80000,12.95000,1017800
07/29/2008,0000,12.95000,13.00000,12.80000,12.95000,76000
07/30/2008,0000,12.70000,13.00000,12.60000,13.00000,403200
07/31/2008,0000,12.95000,13.00000,12.80000,13.00000,208000
08/01/2008,0000,12.90000,13.00000,12.80000,13.00000,599000
08/04/2008,0000,12.95000,13.00000,12.80000,13.00000,460400
08/05/2008,0000,12.95000,13.00000,12.80000,12.95000,396000
08/06/2008,0000,12.95000,13.00000,12.50000,12.60000,1041000
08/07/2008,0000,12.80000,13.00000,12.80000,13.00000,289100
08/08/2008,0000,12.90000,12.95000,12.50000,12.70000,55900
08/11/2008,0000,12.50000,12.60000,12.50000,12.50000,75000
08/12/2008,0000,12.60000,12.60000,12.20000,12.25000,57000
08/13/2008,0000,12.30000,12.30000,12.20000,12.30000,330700
08/14/2008,0000,12.30000,12.50000,12.10000,12.50000,100400
08/15/2008,0000,12.60000,12.95000,12.40000,12.90000,247000
08/18/2008,0000,12.30000,12.40000,12.20000,12.30000,53000
08/19/2008,0000,11.95000,12.30000,11.60000,11.80000,123000
08/20/2008,0000,11.90000,12.70000,11.35000,11.95000,351000
08/21/2008,0000,12.00000,12.00000,12.00000,12.00000,116000
08/22/2008,0000,12.20000,12.65000,12.00000,12.10000,212000
08/25/2008,0000,12.70000,12.85000,12.00000,12.30000,473000
08/26/2008,0000,12.10000,12.30000,12.00000,12.00000,223000
08/27/2008,0000,12.20000,12.85000,12.20000,12.30000,488500
08/28/2008,0000,12.20000,12.85000,12.00000,12.35000,869800
08/29/2008,0000,12.20000,12.85000,12.00000,12.30000,500000
09/01/2008,0000,12.30000,12.85000,12.00000,12.60000,473400
09/02/2008,0000,12.00000,12.85000,12.00000,12.35000,387000
09/03/2008,0000,12.30000,12.85000,12.00000,12.00000,378000
09/04/2008,0000,12.00000,12.00000,11.70000,11.80000,88100
09/05/2008,0000,11.60000,11.80000,11.00000,11.20000,106000
09/08/2008,0000,11.30000,11.32000,11.00000,11.30000,24000
09/09/2008,0000,11.30000,11.30000,11.00000,11.00000,226000
09/10/2008,0000,11.20000,11.20000,11.00000,11.20000,39500
09/11/2008,0000,11.00000,11.10000,11.00000,11.00000,36000
09/12/2008,0000,10.90000,11.00000,10.85000,11.00000,54000
09/15/2008,0000,11.00000,11.00000,11.00000,11.00000,1000
09/16/2008,0000,10.80000,10.80000,10.00000,10.00000,54000
09/17/2008,0000,10.10000,10.10000,9.90000,10.00000,144800
09/18/2008,0000,10.00000,10.05000,9.90000,10.00000,228000
09/19/2008,0000,9.90000,10.50000,9.90000,9.95000,69300
09/22/2008,0000,10.00000,10.00000,9.95000,10.00000,145100
09/23/2008,0000,9.95000,10.00000,9.50000,9.50000,188300
09/24/2008,0000,10.00000,10.00000,9.70000,9.90000,159400
09/25/2008,0000,9.95000,10.10000,9.85000,10.10000,561000
09/26/2008,0000,10.10000,10.10000,10.00000,10.00000,323000
09/30/2008,0000,9.80000,10.10000,9.70000,9.80000,21861800
10/01/2008,0000,10.00000,10.00000,9.80000,9.80000,22548200
10/02/2008,0000,10.00000,10.10000,9.80000,10.05000,337000
10/03/2008,0000,10.00000,10.10000,9.90000,10.10000,555600
10/06/2008,0000,10.00000,10.05000,9.90000,10.05000,376000
10/07/2008,0000,10.00000,10.05000,9.80000,10.00000,797000
10/08/2008,0000,9.90000,10.00000,9.40000,9.40000,472600
10/09/2008,0000,9.40000,10.00000,9.40000,9.70000,932900
10/13/2008,0000,9.55000,10.00000,9.12000,9.90000,803000
10/14/2008,0000,10.00000,10.05000,9.13000,10.00000,651900
10/15/2008,0000,9.50000,10.00000,9.50000,9.80000,237900
10/16/2008,0000,9.50000,10.00000,9.35000,10.00000,751500
10/17/2008,0000,9.90000,10.79000,9.50000,10.10000,155600
10/20/2008,0000,9.84000,10.05000,9.59000,10.05000,570000
10/21/2008,0000,9.90000,10.03000,9.80000,9.95000,189400
10/22/2008,0000,9.90000,10.15000,9.60000,10.15000,642300
10/23/2008,0000,9.50000,10.15000,9.00000,9.40000,942100
10/24/2008,0000,9.35000,9.65000,8.75000,9.20000,552000
10/27/2008,0000,9.10000,10.00000,8.90000,8.95000,164300
10/28/2008,0000,9.00000,10.15000,8.84000,10.10000,653600
10/29/2008,0000,9.05000,10.15000,9.00000,10.05000,286600
10/30/2008,0000,10.00000,10.20000,9.17000,9.35000,475000
10/31/2008,0000,10.00000,10.20000,9.00000,9.00000,507300
11/03/2008,0000,10.10000,10.20000,9.00000,9.10000,440000
11/04/2008,0000,9.00000,10.20000,9.00000,10.10000,514800
11/05/2008,0000,9.20000,10.10000,8.80000,8.80000,444000
11/06/2008,0000,9.00000,10.10000,8.80000,9.25000,566200
11/07/2008,0000,10.00000,10.05000,8.44000,10.00000,637100
11/10/2008,0000,10.05000,10.10000,9.10000,9.30000,442000
11/11/2008,0000,9.30000,10.05000,9.03000,9.80000,415600
11/12/2008,0000,9.00000,10.10000,9.00000,9.30000,791000
11/13/2008,0000,9.03000,10.10000,8.34000,9.00000,282900
11/14/2008,0000,9.00000,10.20000,9.00000,9.55000,1379000
11/17/2008,0000,9.30000,10.05000,9.20000,9.30000,645200
11/18/2008,0000,9.30000,10.05000,9.20000,9.30000,876700
11/19/2008,0000,9.30000,10.05000,9.00000,9.30000,748000
11/20/2008,0000,9.25000,10.05000,9.00000,9.00000,1035700
11/21/2008,0000,9.20000,10.05000,9.10000,9.20000,917100
11/24/2008,0000,9.20000,10.05000,9.20000,9.20000,699600
11/25/2008,0000,9.20000,10.05000,9.10000,10.00000,840400
11/26/2008,0000,9.25000,10.05000,9.20000,10.00000,1050000
11/27/2008,0000,9.25000,10.05000,9.08000,10.00000,924900
11/28/2008,0000,9.27000,10.05000,9.00000,9.20000,1109900
12/01/2008,0000,9.25000,10.05000,8.90000,9.35000,985000
12/02/2008,0000,9.25000,10.05000,8.90000,8.94000,990300
12/03/2008,0000,9.10000,10.05000,8.90000,8.90000,756000
12/04/2008,0000,9.15000,10.05000,8.90000,9.10000,631400
12/05/2008,0000,9.15000,10.00000,9.00000,9.20000,741400
12/08/2008,0000,9.15000,9.95000,9.00000,9.00000,668600
12/09/2008,0000,9.80000,10.00000,8.89000,9.15000,306200
12/10/2008,0000,8.85000,10.00000,8.85000,9.00000,637300
12/11/2008,0000,10.00000,10.00000,8.80000,9.90000,676300
12/12/2008,0000,9.20000,10.00000,9.10000,9.15000,770000
12/15/2008,0000,9.90000,10.00000,9.15000,9.90000,313000
12/16/2008,0000,9.95000,10.00000,9.00000,9.40000,130900
12/17/2008,0000,9.35000,10.00000,9.13000,9.13000,568600
12/18/2008,0000,9.41000,10.00000,9.30000,9.90000,655500
12/19/2008,0000,9.30000,10.00000,9.00000,9.50000,757200
12/22/2008,0000,9.20000,10.00000,9.20000,9.90000,557000
12/23/2008,0000,9.30000,10.00000,9.25000,9.90000,982300
12/24/2008,0000,9.35000,10.00000,9.15000,9.90000,920000
12/25/2008,0000,10.00000,10.10000,9.25000,9.35000,1156000
12/26/2008,0000,9.30000,10.10000,9.10000,9.90000,920000
12/29/2008,0000,9.30000,10.05000,9.15000,9.35000,894000
12/30/2008,0000,9.30000,10.05000,9.20000,9.90000,952100
12/31/2008,0000,10.00000,10.00000,9.00000,9.00000,854300
01/05/2009,0000,10.00000,10.00000,9.00000,9.45000,368200
01/06/2009,0000,10.00000,10.00000,9.40000,9.40000,277100
01/07/2009,0000,10.00000,10.00000,9.25000,9.35000,601700
01/08/2009,0000,10.00000,10.00000,9.15000,9.90000,281000
01/09/2009,0000,10.00000,10.00000,9.00000,9.90000,533000
01/12/2009,0000,9.00000,10.00000,9.00000,9.05000,513300
01/13/2009,0000,10.00000,10.00000,9.05000,9.05000,285000
01/14/2009,0000,10.00000,10.00000,9.50000,9.50000,214000
01/15/2009,0000,10.00000,10.00000,8.80000,9.05000,401500
01/16/2009,0000,10.00000,10.00000,10.00000,10.00000,196000
01/19/2009,0000,9.00000,10.00000,8.90000,9.05000,755000
01/20/2009,0000,10.00000,10.00000,9.05000,9.05000,216700
01/21/2009,0000,10.00000,10.00000,9.90000,9.90000,136000
02/02/2009,0000,10.00000,10.00000,9.00000,9.10000,156000
02/03/2009,0000,10.00000,10.00000,8.83000,9.05000,181000
02/04/2009,0000,10.00000,10.00000,9.00000,9.20000,399300
02/05/2009,0000,10.00000,10.00000,9.90000,9.90000,158000
02/06/2009,0000,10.00000,10.00000,9.00000,9.15000,266400
02/09/2009,0000,10.00000,10.00000,9.00000,9.15000,204100
02/10/2009,0000,10.00000,10.00000,9.25000,9.25000,181400
02/11/2009,0000,10.00000,10.00000,9.11000,9.20000,446000
02/12/2009,0000,10.00000,10.00000,9.10000,9.25000,343100
02/13/2009,0000,10.00000,10.00000,9.10000,9.20000,153000
02/16/2009,0000,9.30000,10.00000,9.30000,9.30000,180000
02/17/2009,0000,9.20000,10.00000,9.10000,9.35000,242000
02/18/2009,0000,9.00000,10.00000,9.00000,9.30000,334000
02/19/2009,0000,9.30000,10.00000,9.12000,9.90000,220400
02/20/2009,0000,9.35000,10.00000,9.20000,9.90000,148500
02/23/2009,0000,9.30000,10.00000,9.20000,9.35000,172000
02/24/2009,0000,9.20000,10.00000,9.20000,9.35000,197400
02/25/2009,0000,9.30000,10.00000,9.30000,9.95000,103000
02/26/2009,0000,9.30000,10.00000,9.30000,9.40000,169000
02/27/2009,0000,9.30000,10.00000,9.00000,9.00000,505000
03/02/2009,0000,9.30000,10.00000,9.30000,9.30000,252500
03/03/2009,0000,9.30000,10.00000,9.27000,9.90000,239500
03/04/2009,0000,9.30000,10.00000,9.15000,9.95000,172100
03/05/2009,0000,9.30000,10.00000,9.20000,9.95000,241200
03/06/2009,0000,9.30000,10.00000,9.30000,9.95000,155000
03/09/2009,0000,9.30000,10.00000,9.30000,9.95000,89000
03/10/2009,0000,9.30000,9.30000,9.30000,9.30000,800
03/11/2009,0000,9.40000,9.45000,9.30000,9.30000,189900
03/12/2009,0000,9.40000,10.00000,9.35000,9.90000,178600
03/13/2009,0000,9.40000,10.00000,9.40000,9.50000,132900
03/16/2009,0000,9.50000,9.55000,9.50000,9.55000,94000
03/17/2009,0000,9.50000,10.00000,9.50000,9.95000,92000
03/18/2009,0000,9.50000,10.05000,9.50000,10.00000,320200
03/19/2009,0000,9.40000,10.10000,9.30000,10.05000,357100
03/20/2009,0000,9.55000,10.10000,9.50000,10.05000,391000
03/23/2009,0000,9.50000,10.10000,9.45000,10.00000,323000
03/24/2009,0000,9.50000,10.10000,9.34000,9.40000,499500
03/25/2009,0000,9.30000,10.10000,9.20000,10.00000,274000
03/26/2009,0000,9.50000,10.10000,9.20000,9.45000,663000
03/27/2009,0000,9.25000,10.10000,9.00000,10.05000,365500
03/30/2009,0000,9.20000,10.10000,9.20000,10.05000,258000
03/31/2009,0000,10.05000,10.10000,10.00000,10.05000,160000
04/01/2009,0000,9.00000,10.10000,9.00000,9.47000,450500
04/02/2009,0000,9.25000,10.10000,9.12000,10.05000,192300
04/03/2009,0000,9.90000,10.10000,9.20000,10.00000,400000
04/06/2009,0000,9.25000,10.10000,9.25000,10.05000,340000
04/07/2009,0000,9.20000,10.10000,9.20000,10.05000,220000
04/08/2009,0000,9.50000,10.10000,9.50000,10.05000,170000
04/09/2009,0000,9.55000,10.10000,8.40000,10.05000,165200
04/10/2009,0000,9.20000,10.10000,9.20000,10.05000,172000
04/13/2009,0000,9.80000,10.10000,9.30000,10.05000,64600
04/14/2009,0000,9.60000,9.60000,9.20000,9.25000,147600
04/15/2009,0000,9.50000,9.50000,9.20000,9.45000,415800
04/16/2009,0000,9.50000,10.10000,9.25000,9.60000,1166000
04/17/2009,0000,9.60000,10.10000,9.40000,10.05000,855300
04/20/2009,0000,9.45000,10.10000,9.45000,10.05000,351000
04/21/2009,0000,9.40000,10.10000,9.40000,10.05000,380000
04/22/2009,0000,9.40000,10.10000,9.40000,9.50000,427300
04/23/2009,0000,9.50000,11.92000,8.50000,10.05000,851900
04/24/2009,0000,9.45000,10.10000,9.25000,10.05000,451300
04/27/2009,0000,9.40000,10.10000,9.30000,9.45000,624000
04/28/2009,0000,9.50000,10.10000,9.20000,9.45000,631500
04/29/2009,0000,9.20000,10.10000,9.10000,9.20000,659000
04/30/2009,0000,9.40000,10.10000,9.00000,9.45000,755200
05/04/2009,0000,9.40000,10.10000,9.10000,9.45000,813000
05/05/2009,0000,9.10000,10.10000,9.00000,9.35000,1154800
05/06/2009,0000,9.50000,10.10000,9.00000,10.05000,1361100
05/07/2009,0000,9.10000,10.10000,9.10000,10.05000,801100
05/08/2009,0000,10.10000,10.10000,9.70000,10.00000,531600
05/11/2009,0000,10.10000,10.10000,9.73000,10.05000,858800
05/12/2009,0000,9.83000,10.00000,9.50000,9.50000,223100
05/13/2009,0000,9.90000,9.90000,9.70000,9.75000,305300
05/14/2009,0000,9.10000,9.94000,9.10000,9.80000,137300
05/15/2009,0000,9.79000,9.95000,9.75000,9.94000,254000
05/18/2009,0000,9.80000,10.00000,9.70000,9.88000,325000
05/19/2009,0000,10.00000,10.00000,9.70000,9.70000,141800
05/20/2009,0000,10.00000,10.00000,9.70000,9.70000,50200
05/21/2009,0000,9.75000,10.10000,9.68000,9.80000,83000
05/22/2009,0000,9.90000,9.90000,9.00000,9.70000,269200
05/25/2009,0000,9.80000,10.10000,9.60000,10.05000,205100
05/26/2009,0000,10.10000,10.20000,9.50000,10.00000,368300
05/27/2009,0000,10.10000,10.10000,9.90000,10.04000,214000
06/01/2009,0000,10.10000,10.21000,9.70000,10.00000,275500
06/02/2009,0000,10.30000,10.40000,10.00000,10.40000,226800
06/03/2009,0000,10.40000,10.50000,10.00000,10.50000,39600
06/04/2009,0000,10.20000,10.30000,10.05000,10.30000,160300
06/05/2009,0000,10.40000,10.40000,10.00000,10.30000,135000
06/08/2009,0000,10.00000,10.10000,10.00000,10.10000,8500
06/09/2009,0000,10.00000,10.30000,9.35000,9.35000,77200
06/10/2009,0000,10.15000,10.20000,10.15000,10.15000,94000
06/11/2009,0000,10.00000,10.40000,10.00000,10.40000,115900
06/12/2009,0000,10.09000,10.50000,10.09000,10.30000,124500
06/15/2009,0000,10.40000,10.40000,10.00000,10.30000,85300
06/16/2009,0000,10.20000,10.30000,10.20000,10.25000,178000
06/17/2009,0000,10.00000,10.30000,10.00000,10.15000,294000
06/18/2009,0000,10.20000,10.30000,10.00000,10.20000,325700
06/19/2009,0000,10.25000,10.25000,10.00000,10.15000,235000
06/22/2009,0000,10.10000,10.10000,10.00000,10.00000,182700
06/23/2009,0000,10.00000,10.00000,9.98000,9.98000,8000
06/24/2009,0000,9.98000,9.98000,9.95000,9.95000,11000
06/26/2009,0000,10.00000,10.00000,9.95000,9.95000,3000
06/29/2009,0000,10.00000,10.30000,10.00000,10.20000,17000
06/30/2009,0000,10.00000,10.10000,10.00000,10.00000,161800
07/01/2009,0000,10.05000,10.25000,10.00000,10.10000,75000
07/02/2009,0000,10.00000,10.20000,10.00000,10.15000,183500
07/03/2009,0000,10.15000,10.30000,10.00000,10.00000,85700
07/06/2009,0000,10.50000,10.50000,10.20000,10.20000,38000
07/07/2009,0000,10.20000,10.20000,10.05000,10.10000,173000
07/08/2009,0000,10.00000,10.05000,10.00000,10.00000,60500
07/09/2009,0000,10.30000,10.30000,10.00000,10.10000,34000
07/13/2009,0000,10.10000,10.10000,9.90000,10.00000,105500
07/14/2009,0000,9.90000,10.00000,9.81000,10.00000,12700
07/15/2009,0000,9.81000,10.00000,9.80000,9.81000,8000
07/16/2009,0000,10.00000,10.10000,9.90000,9.90000,42800
07/17/2009,0000,10.00000,10.20000,9.90000,10.00000,73000
07/20/2009,0000,10.00000,10.10000,9.26000,10.00000,75000
07/21/2009,0000,9.90000,10.20000,9.90000,10.20000,11000
07/22/2009,0000,10.05000,10.10000,9.90000,9.90000,168100
07/23/2009,0000,10.10000,10.10000,9.90000,10.00000,103200
07/24/2009,0000,10.00000,10.05000,9.90000,10.00000,216600
07/27/2009,0000,10.00000,10.25000,10.00000,10.00000,523100
07/28/2009,0000,10.00000,10.30000,10.00000,10.30000,137900
07/29/2009,0000,10.20000,10.90000,10.10000,10.50000,212200
07/30/2009,0000,10.50000,10.50000,10.00000,10.45000,31600
07/31/2009,0000,10.45000,10.80000,10.45000,10.70000,301400
08/03/2009,0000,10.80000,11.10000,10.80000,10.95000,94000
08/04/2009,0000,11.15000,11.15000,10.95000,11.10000,205000
08/05/2009,0000,11.10000,11.65000,11.10000,11.55000,405700
08/06/2009,0000,11.50000,12.40000,11.50000,12.30000,2741200
08/10/2009,0000,12.60000,13.30000,12.00000,13.00000,601500
08/11/2009,0000,14.00000,14.00000,12.05000,13.15000,895900
08/12/2009,0000,13.50000,13.55000,13.00000,13.50000,1695700
08/13/2009,0000,13.00000,13.70000,13.00000,13.50000,1656200
08/14/2009,0000,13.40000,13.90000,13.40000,13.55000,924000
08/17/2009,0000,13.55000,13.70000,12.80000,12.90000,557000
08/18/2009,0000,12.70000,12.70000,11.80000,12.20000,545000
08/19/2009,0000,12.20000,12.45000,12.00000,12.40000,1519000
08/20/2009,0000,12.40000,12.50000,12.00000,12.30000,222700
08/21/2009,0000,12.30000,12.30000,12.20000,12.30000,298000
08/24/2009,0000,12.20000,12.50000,12.10000,12.30000,284900
08/25/2009,0000,12.30000,12.30000,12.00000,12.30000,438400
08/26/2009,0000,12.10000,12.30000,12.00000,12.10000,414000
08/27/2009,0000,12.10000,12.20000,12.00000,12.05000,197400
08/28/2009,0000,12.05000,12.30000,11.90000,12.15000,619500
08/31/2009,0000,12.30000,12.50000,12.00000,12.10000,276000
09/01/2009,0000,12.00000,12.15000,12.00000,12.00000,218100
09/02/2009,0000,12.10000,12.30000,11.90000,12.30000,191300
09/03/2009,0000,12.00000,12.10000,12.00000,12.00000,97000
09/04/2009,0000,12.00000,12.05000,12.00000,12.00000,259000
09/07/2009,0000,12.05000,12.25000,11.95000,12.05000,355300
09/08/2009,0000,12.10000,12.30000,12.10000,12.15000,67600
09/09/2009,0000,12.10000,12.55000,12.10000,12.20000,137000
09/10/2009,0000,12.10000,12.30000,11.36000,11.36000,72600
09/11/2009,0000,12.00000,12.10000,12.00000,12.10000,100000
09/14/2009,0000,12.05000,12.10000,12.00000,12.10000,70000
09/15/2009,0000,12.05000,12.30000,11.90000,12.05000,203000
09/16/2009,0000,12.05000,12.20000,11.95000,12.00000,182900
09/17/2009,0000,12.10000,12.15000,11.95000,12.00000,90900
09/18/2009,0000,12.05000,12.30000,11.95000,12.00000,264200
09/21/2009,0000,12.10000,12.30000,12.00000,12.20000,75400
09/22/2009,0000,12.30000,12.30000,11.90000,11.90000,170400
09/23/2009,0000,11.90000,12.40000,11.90000,12.00000,497000
09/24/2009,0000,12.30000,12.30000,12.30000,12.30000,100000
09/25/2009,0000,12.50000,13.70000,12.00000,12.80000,1158200
09/28/2009,0000,13.00000,13.00000,12.20000,12.50000,358000
09/29/2009,0000,12.50000,12.50000,11.95000,12.00000,299000
09/30/2009,0000,12.70000,12.70000,12.00000,12.25000,531500
10/01/2009,0000,12.50000,12.60000,11.80000,12.00000,676400
10/02/2009,0000,12.10000,12.10000,11.93000,12.00000,244000
10/05/2009,0000,12.00000,12.25000,11.50000,11.50000,205600
10/06/2009,0000,12.00000,12.10000,12.00000,12.10000,919500
10/07/2009,0000,12.05000,12.30000,12.00000,12.15000,402600
10/08/2009,0000,12.10000,12.30000,11.65000,11.65000,144600
10/09/2009,0000,11.65000,12.20000,11.65000,12.10000,338600
10/12/2009,0000,12.10000,12.25000,12.00000,12.15000,262600
10/13/2009,0000,12.20000,12.20000,12.00000,12.15000,197500
10/14/2009,0000,12.10000,12.25000,11.75000,12.20000,163400
10/15/2009,0000,12.10000,12.50000,12.10000,12.30000,321600
10/16/2009,0000,12.40000,12.40000,11.90000,12.30000,104100
10/19/2009,0000,12.10000,12.60000,12.10000,12.20000,450600
10/20/2009,0000,12.55000,12.63000,12.40000,12.50000,182400
10/21/2009,0000,12.50000,12.60000,12.50000,12.50000,158000
10/22/2009,0000,12.40000,12.60000,12.40000,12.55000,306000
10/23/2009,0000,12.60000,12.80000,11.70000,12.55000,262700
10/26/2009,0000,12.60000,12.65000,12.50000,12.60000,345600
10/27/2009,0000,12.60000,12.85000,12.50000,12.60000,301300
10/28/2009,0000,12.70000,12.90000,12.40000,12.60000,298800
10/29/2009,0000,12.50000,12.60000,11.70000,12.50000,480000
10/30/2009,0000,12.40000,12.60000,12.20000,12.20000,178100
11/02/2009,0000,12.40000,12.40000,12.20000,12.30000,80000
11/03/2009,0000,12.40000,12.40000,12.20000,12.25000,373500
11/04/2009,0000,12.35000,12.50000,12.20000,12.35000,539200
11/05/2009,0000,12.35000,12.50000,12.20000,12.50000,258100
11/06/2009,0000,12.30000,12.50000,12.20000,12.30000,240300
11/09/2009,0000,12.50000,12.50000,11.50000,12.30000,426100
11/10/2009,0000,12.50000,12.50000,12.00000,12.20000,616000
11/11/2009,0000,12.30000,12.30000,12.25000,12.25000,240000
11/12/2009,0000,12.30000,12.70000,12.00000,12.00000,979800
11/13/2009,0000,12.10000,12.10000,12.00000,12.10000,91000
11/16/2009,0000,12.10000,12.20000,11.70000,12.20000,314000
11/17/2009,0000,12.10000,12.30000,11.80000,12.00000,175900
11/18/2009,0000,12.10000,12.75000,11.90000,12.00000,432000
11/19/2009,0000,12.10000,12.35000,11.90000,12.35000,244200
11/20/2009,0000,12.10000,12.10000,11.60000,11.90000,193000
11/23/2009,0000,12.00000,12.10000,11.80000,12.00000,355600
11/24/2009,0000,12.05000,12.85000,11.90000,12.10000,369000
11/25/2009,0000,12.60000,12.60000,12.00000,12.05000,263300
11/26/2009,0000,12.10000,12.10000,11.50000,12.05000,502000
11/27/2009,0000,12.10000,12.10000,11.13000,12.00000,341000
11/30/2009,0000,12.75000,12.75000,11.90000,11.90000,287200
12/01/2009,0000,12.10000,12.10000,11.90000,12.05000,270900
12/02/2009,0000,12.05000,12.05000,11.60000,12.04000,466400
12/03/2009,0000,12.00000,12.00000,11.95000,11.95000,76000
12/04/2009,0000,12.05000,12.70000,11.80000,11.80000,1191000
12/07/2009,0000,12.70000,739.09003,11.90000,12.45000,984900
12/08/2009,0000,12.10000,12.70000,11.60000,12.20000,661700
12/09/2009,0000,12.25000,12.70000,12.10000,12.30000,655100
12/11/2009,0000,13.00000,13.00000,12.50000,12.90000,1098400
12/14/2009,0000,12.75000,13.50000,11.70000,13.00000,573200
12/15/2009,0000,13.00000,13.00000,12.70000,12.80000,201300
12/16/2009,0000,12.80000,13.20000,12.70000,13.00000,270700
12/17/2009,0000,13.00000,13.05000,12.42000,13.00000,479000
12/18/2009,0000,13.00000,13.10000,11.80000,13.00000,389800
12/21/2009,0000,13.00000,13.00000,12.70000,12.95000,388700
12/22/2009,0000,13.00000,13.10000,12.50000,13.00000,243600
12/23/2009,0000,13.00000,13.15000,12.50000,13.00000,962200
12/25/2009,0000,13.20000,13.20000,13.00000,13.10000,81800
12/25/2009,0000,13.20000,13.20000,13.00000,13.10000,81800
12/28/2009,0000,13.10000,13.20000,12.70000,13.00000,149100
12/29/2009,0159,13.00000,13.30000,13.00000,13.15000,115000
