DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.00000,8.30000,7.90000,8.30000,200000
04/03/2007,0000,8.30000,8.30000,8.00000,8.20000,24000
04/04/2007,0000,8.10000,8.30000,8.10000,8.20000,52000
04/09/2007,0000,8.30000,8.35000,8.00000,8.00000,85500
04/10/2007,0000,8.25000,8.35000,8.20000,8.35000,291100
04/11/2007,0000,8.50000,10.37000,8.30000,10.00000,367100
04/12/2007,0000,10.50000,10.60000,9.95000,10.00000,434000
04/13/2007,0000,10.00000,10.30000,9.50000,9.50000,79000
04/16/2007,0000,9.60000,9.60000,9.40000,9.50000,95000
04/17/2007,0000,9.40000,9.66000,9.40000,9.50000,151000
04/18/2007,0000,9.50000,9.50000,9.30000,9.40000,44100
04/19/2007,0000,9.43000,9.50000,9.20000,9.20000,67000
04/20/2007,0000,9.40000,9.75000,9.00000,9.60000,289100
04/23/2007,0000,9.40000,10.55000,9.40000,9.40000,236400
04/24/2007,0000,10.10000,10.10000,9.50000,10.00000,116600
04/26/2007,0000,9.50000,10.00000,9.50000,9.60000,260000
04/27/2007,0000,9.50000,9.70000,9.40000,9.50000,147500
04/30/2007,0000,9.31000,9.32000,9.31000,9.32000,9000
05/02/2007,0000,9.20000,9.20000,8.66000,9.00000,22000
05/03/2007,0000,9.20000,9.20000,9.00000,9.10000,37000
05/04/2007,0000,9.10000,9.12000,8.90000,9.10000,66200
05/07/2007,0000,9.00000,9.10000,8.60000,8.60000,24300
05/09/2007,0000,8.66000,8.66000,8.40000,8.40000,7000
05/10/2007,0000,8.80000,8.85000,8.40000,8.40000,92000
05/11/2007,0000,8.50000,8.50000,8.20000,8.40000,114500
05/14/2007,0000,8.19000,8.40000,8.19000,8.25000,53000
05/15/2007,0000,8.30000,8.40000,8.19000,8.19000,25000
05/16/2007,0000,8.19000,8.30000,8.00000,8.30000,297000
05/17/2007,0000,8.10000,8.56000,8.00000,8.00000,122900
05/18/2007,0000,8.20000,8.20000,7.40000,8.00000,117300
05/21/2007,0000,7.80000,8.20000,7.80000,8.00000,36400
05/22/2007,0000,7.80000,8.20000,7.80000,8.00000,54100
05/23/2007,0000,8.00000,8.20000,7.80000,8.10000,30000
05/24/2007,0000,8.20000,8.20000,8.00000,8.00000,14000
05/25/2007,0000,8.20000,8.30000,8.20000,8.20000,21000
05/28/2007,0000,8.10000,8.50000,8.00000,8.50000,96200
05/29/2007,0000,8.70000,8.70000,8.20000,8.40000,100000
05/30/2007,0000,8.30000,8.50000,8.20000,8.30000,224000
05/31/2007,0000,8.30000,8.45000,8.20000,8.30000,191100
06/01/2007,0000,8.50000,8.92000,8.20000,8.92000,506000
06/04/2007,0000,8.80000,9.10000,8.70000,9.00000,147000
06/05/2007,0000,8.60000,9.00000,8.50000,9.00000,115000
06/06/2007,0000,8.60000,9.00000,8.50000,8.70000,87000
06/07/2007,0000,8.80000,8.80000,8.50000,8.50000,51100
06/08/2007,0000,8.50000,8.90000,8.45000,8.50000,506000
06/11/2007,0000,8.70000,8.70000,8.50000,8.70000,50000
06/12/2007,0000,9.00000,9.03000,8.20000,8.45000,178800
06/13/2007,0000,8.40000,8.50000,8.00000,8.40000,173900
06/14/2007,0000,8.45000,8.45000,7.93000,7.93000,128500
06/15/2007,0000,8.20000,8.60000,8.00000,8.30000,171700
06/20/2007,0000,8.60000,9.20000,8.40000,9.00000,285900
06/21/2007,0000,9.05000,9.46000,8.80000,9.10000,716000
06/22/2007,0000,9.10000,9.30000,8.90000,9.30000,204100
06/25/2007,0000,9.42000,9.50000,8.89000,9.20000,277300
06/26/2007,0000,9.42000,9.42000,8.70000,9.00000,348000
06/27/2007,0000,9.20000,9.20000,8.00000,9.00000,168300
06/28/2007,0000,9.05000,9.20000,8.65000,9.00000,249800
06/29/2007,0000,9.00000,9.20000,8.56000,9.00000,192000
07/02/2007,0000,8.60000,9.20000,8.60000,9.20000,107000
07/03/2007,0000,8.60000,9.25000,8.60000,9.00000,62000
07/04/2007,0000,8.70000,9.40000,8.50000,9.00000,201600
07/05/2007,0000,9.10000,9.20000,8.65000,9.00000,91300
07/06/2007,0000,9.30000,9.30000,8.80000,9.00000,90000
07/09/2007,0000,9.15000,9.30000,8.70000,9.05000,247500
07/10/2007,0000,9.00000,9.20000,8.50000,8.50000,272700
07/11/2007,0000,8.50000,9.10000,8.50000,8.90000,339000
07/12/2007,0000,8.80000,9.10000,8.70000,8.90000,88700
07/13/2007,0000,8.90000,9.50000,8.70000,9.30000,436000
07/16/2007,0000,9.30000,9.30000,8.45000,9.00000,148100
07/17/2007,0000,9.20000,9.20000,8.80000,9.00000,96000
07/18/2007,0000,9.10000,9.20000,8.80000,9.00000,64000
07/19/2007,0000,8.80000,9.00000,8.75000,9.00000,266000
07/20/2007,0000,9.20000,9.20000,8.75000,9.00000,118000
07/23/2007,0000,10.00000,10.00000,8.70000,9.20000,209700
07/24/2007,0000,9.20000,9.30000,8.70000,9.10000,435000
07/25/2007,0000,9.00000,9.20000,6.00000,9.00000,332000
07/26/2007,0000,8.70000,9.20000,8.65000,8.80000,67000
07/27/2007,0000,8.65000,8.80000,8.65000,8.70000,91000
07/30/2007,0000,8.68000,8.81000,8.56000,8.81000,10700
07/31/2007,0000,9.00000,9.00000,8.70000,8.70000,104000
08/01/2007,0000,9.00000,9.00000,8.70000,8.80000,38000
08/02/2007,0000,9.00000,9.10000,8.56000,9.00000,22000
08/03/2007,0000,9.00000,9.00000,8.70000,8.80000,45000
08/06/2007,0000,8.70000,8.80000,8.60000,8.70000,76800
08/07/2007,0000,9.10000,9.10000,8.56000,8.70000,90600
08/08/2007,0000,8.50000,8.90000,8.50000,8.70000,111000
08/09/2007,0000,8.60000,9.30000,8.50000,9.00000,278000
08/10/2007,0000,9.00000,9.10000,8.80000,9.10000,432600
08/13/2007,0000,8.60000,9.10000,8.60000,9.10000,159000
08/14/2007,0000,9.10000,9.20000,8.80000,9.20000,38100
08/15/2007,0000,9.10000,9.10000,8.70000,8.70000,59300
08/17/2007,0000,8.70000,8.80000,8.60000,8.60000,32000
08/20/2007,0000,9.00000,9.00000,8.50000,8.81000,6000
08/21/2007,0000,9.00000,9.00000,8.56000,8.72000,43800
08/22/2007,0000,8.77000,8.80000,8.60000,8.80000,137000
08/23/2007,0000,8.80000,8.80000,8.75000,8.75000,6000
08/24/2007,0000,8.75000,9.10000,8.70000,8.85000,126000
08/27/2007,0000,8.80000,9.10000,8.60000,8.90000,170000
08/28/2007,0000,8.90000,9.00000,8.50000,8.50000,174000
08/29/2007,0000,9.00000,9.13000,8.60000,9.00000,199000
08/30/2007,0000,9.42000,9.42000,8.80000,9.00000,195600
08/31/2007,0000,9.00000,9.10000,8.80000,9.00000,264300
09/03/2007,0000,9.10000,9.10000,8.80000,9.00000,159000
09/04/2007,0000,9.10000,9.10000,8.90000,9.00000,105700
09/05/2007,0000,9.30000,9.30000,9.00000,9.10000,370000
09/06/2007,0000,9.30000,9.30000,8.80000,9.00000,100500
09/07/2007,0000,9.00000,9.20000,8.80000,9.00000,136000
09/10/2007,0000,9.20000,9.30000,9.00000,9.20000,679000
09/11/2007,0000,9.40000,9.40000,8.90000,9.20000,218000
09/12/2007,0000,9.10000,9.30000,9.00000,9.30000,465000
09/13/2007,0000,9.20000,9.40000,9.20000,9.40000,97000
09/14/2007,0000,9.20000,9.46000,9.10000,9.10000,100800
09/17/2007,0000,9.20000,9.40000,9.20000,9.35000,217000
09/19/2007,0000,10.00000,10.00000,9.30000,9.60000,307100
09/20/2007,0000,9.80000,10.10000,9.63000,10.10000,420200
09/21/2007,0000,10.30000,12.90000,10.10000,12.90000,484300
09/26/2007,0000,12.10000,14.51000,12.10000,13.10000,1252000
09/27/2007,0000,13.80000,13.80000,11.50000,12.00000,423500
09/28/2007,0000,12.30000,12.50000,11.60000,12.30000,452000
10/01/2007,0000,11.80000,12.30000,11.80000,12.10000,185000
10/02/2007,0000,12.30000,12.30000,11.80000,12.10000,87200
10/03/2007,0000,12.30000,12.30000,11.60000,12.20000,181000
10/04/2007,0000,12.40000,12.40000,11.80000,12.00000,118600
10/05/2007,0000,11.90000,12.10000,11.70000,12.00000,175000
10/08/2007,0000,11.70000,13.00000,11.70000,11.90000,418000
10/09/2007,0000,12.50000,12.50000,11.90000,12.10000,296000
10/11/2007,0000,12.10000,12.10000,11.70000,11.90000,248000
10/12/2007,0000,11.90000,12.00000,11.70000,12.00000,207000
10/15/2007,0000,12.30000,12.30000,11.50000,11.65000,139000
10/16/2007,0000,11.65000,11.80000,11.40000,11.50000,67300
10/17/2007,0000,11.50000,11.70000,11.50000,11.60000,58000
10/18/2007,0000,11.70000,12.00000,11.44000,11.90000,215000
10/19/2007,0000,11.50000,12.00000,11.50000,11.70000,231100
10/22/2007,0000,11.50000,11.70000,11.40000,11.60000,507000
10/23/2007,0000,12.00000,12.00000,11.50000,11.80000,101000
10/24/2007,0000,11.50000,12.10000,11.50000,12.00000,141300
10/25/2007,0000,11.50000,12.10000,11.50000,12.10000,322000
10/26/2007,0000,11.83000,12.10000,11.00000,12.00000,234400
10/29/2007,0000,12.10000,12.50000,11.70000,12.00000,532000
10/30/2007,0000,12.00000,12.20000,11.80000,12.00000,239000
10/31/2007,0000,12.10000,12.10000,11.80000,12.00000,253300
11/01/2007,0000,11.90000,12.58000,11.80000,12.00000,342000
11/02/2007,0000,12.10000,12.50000,11.80000,12.10000,341400
11/05/2007,0000,12.00000,12.68000,11.90000,12.65000,473800
11/06/2007,0000,12.10000,13.90000,12.10000,13.50000,856000
11/07/2007,0000,13.70000,13.90000,13.20000,13.45000,696600
11/08/2007,0000,13.50000,13.55000,12.00000,12.00000,412300
11/09/2007,0000,12.70000,13.00000,12.20000,12.90000,174500
11/12/2007,0000,12.50000,12.60000,12.00000,12.55000,117000
11/13/2007,0000,13.20000,13.20000,12.30000,12.60000,169200
11/14/2007,0000,12.70000,13.10000,12.40000,12.70000,272700
11/15/2007,0000,13.00000,14.10000,12.50000,13.70000,902700
11/16/2007,0000,13.70000,14.51000,12.00000,14.30000,929000
11/19/2007,0000,14.40000,15.70000,14.00000,15.20000,2410500
11/20/2007,0000,15.40000,15.70000,14.80000,15.30000,510500
11/21/2007,0000,16.00000,16.00000,15.00000,15.10000,738200
11/22/2007,0000,15.50000,16.00000,12.50000,15.50000,582800
11/23/2007,0000,15.30000,15.60000,15.00000,15.20000,333000
11/26/2007,0000,15.00000,15.50000,14.50000,14.80000,170000
11/27/2007,0000,15.00000,15.00000,13.90000,14.00000,288100
11/28/2007,0000,14.20000,14.20000,13.80000,14.00000,213000
11/29/2007,0000,14.10000,14.10000,13.90000,14.10000,324500
11/30/2007,0000,13.80000,14.20000,13.50000,13.50000,206300
12/03/2007,0000,14.20000,14.50000,14.10000,14.50000,351000
12/04/2007,0000,14.00000,14.60000,14.00000,14.20000,50500
12/05/2007,0000,14.40000,14.80000,14.00000,14.40000,183100
12/06/2007,0000,14.60000,15.10000,14.00000,14.90000,245300
12/07/2007,0000,15.00000,15.00000,14.50000,14.80000,216800
12/10/2007,0000,14.70000,15.00000,14.70000,14.70000,126000
12/11/2007,0000,14.90000,14.90000,14.30000,14.40000,242600
12/12/2007,0000,14.40000,14.40000,13.70000,13.90000,375000
12/13/2007,0000,14.00000,14.00000,13.30000,13.80000,244600
12/14/2007,0000,13.50000,13.60000,12.56000,13.00000,132000
12/17/2007,0000,13.00000,13.00000,11.44000,11.50000,264700
12/18/2007,0000,11.35000,12.40000,11.00000,11.50000,184000
12/19/2007,0000,12.10000,12.60000,12.10000,12.40000,136000
12/20/2007,0000,12.50000,12.90000,12.40000,12.80000,192000
12/21/2007,0000,12.50000,12.70000,12.50000,12.60000,39000
12/24/2007,0000,12.50000,12.60000,12.50000,12.55000,99000
12/25/2007,0000,12.80000,13.00000,12.50000,12.80000,93000
12/26/2007,0000,12.50000,12.80000,12.40000,12.60000,206100
12/27/2007,0000,12.60000,12.80000,12.50000,12.70000,154000
12/28/2007,0000,12.50000,13.00000,12.50000,13.00000,95000
12/31/2007,0000,13.00000,13.20000,12.80000,13.00000,180400
01/02/2008,0000,13.20000,14.50000,13.20000,14.10000,253100
01/03/2008,0000,14.10000,14.20000,13.60000,13.90000,339800
01/04/2008,0000,14.10000,14.60000,14.00000,14.40000,622000
01/07/2008,0000,14.00000,14.20000,13.20000,13.70000,540000
01/08/2008,0000,13.90000,13.90000,13.40000,13.60000,220000
01/09/2008,0000,13.60000,13.80000,13.00000,13.20000,347000
01/10/2008,0000,13.10000,13.50000,13.10000,13.30000,470000
01/11/2008,0000,13.30000,13.50000,13.00000,13.30000,498000
01/14/2008,0000,14.00000,14.00000,13.10000,13.50000,205000
01/15/2008,0000,13.30000,13.70000,13.20000,13.20000,253400
01/16/2008,0000,13.20000,13.40000,13.00000,13.10000,308300
01/17/2008,0000,13.20000,13.20000,12.40000,12.90000,213000
01/18/2008,0000,12.90000,12.90000,12.30000,12.50000,19000
01/21/2008,0000,12.00000,12.70000,12.00000,12.70000,87000
01/22/2008,0000,12.80000,12.80000,12.20000,12.20000,298000
01/23/2008,0000,12.30000,12.50000,12.00000,12.00000,301000
01/24/2008,0000,12.50000,12.50000,12.00000,12.00000,184000
01/25/2008,0000,12.20000,12.60000,12.20000,12.40000,145000
01/28/2008,0000,12.50000,12.50000,12.00000,12.00000,223200
01/29/2008,0000,12.00000,12.45000,10.90000,11.00000,789100
01/30/2008,0000,11.29000,12.20000,10.90000,10.90000,522000
01/31/2008,0000,11.20000,11.25000,10.90000,10.90000,457400
02/01/2008,0000,11.00000,11.00000,10.80000,11.00000,128000
02/12/2008,0000,11.00000,11.20000,10.95000,11.00000,376700
02/13/2008,0000,11.20000,11.20000,11.00000,11.00000,312400
02/14/2008,0000,10.90000,11.10000,10.80000,11.10000,92600
02/15/2008,0000,11.50000,11.50000,10.85000,10.90000,1850400
02/18/2008,0000,11.10000,11.30000,10.90000,11.15000,1341000
02/19/2008,0000,11.10000,11.40000,10.20000,11.30000,981800
02/20/2008,0000,11.30000,11.50000,11.25000,11.40000,306300
02/21/2008,0000,11.35000,11.40000,11.20000,11.35000,932000
02/22/2008,0000,11.25000,11.40000,11.00000,11.10000,725700
02/25/2008,0000,10.00000,11.50000,10.00000,11.30000,846000
02/26/2008,0000,11.30000,11.50000,11.10000,11.45000,951000
02/27/2008,0000,11.30000,12.25000,11.30000,12.00000,807700
02/29/2008,0000,12.15000,16.13000,12.15000,14.20000,536100
03/04/2008,0000,14.00000,14.00000,13.00000,13.95000,1036300
03/05/2008,0000,14.00000,14.60000,13.80000,14.20000,863000
03/06/2008,0000,14.00000,14.50000,14.00000,14.20000,944900
03/07/2008,0000,14.30000,14.30000,14.00000,14.00000,529700
03/10/2008,0000,14.10000,14.10000,13.80000,13.80000,358000
03/11/2008,0000,13.80000,13.80000,13.10000,13.50000,262000
03/12/2008,0000,13.60000,13.60000,13.25000,13.40000,377000
03/13/2008,0000,13.44000,13.44000,12.80000,12.90000,257000
03/14/2008,0000,12.80000,13.20000,12.00000,12.80000,173000
03/18/2008,0000,12.80000,13.00000,12.60000,12.60000,187000
03/19/2008,0000,12.80000,12.85000,12.80000,12.80000,37000
03/20/2008,0000,12.90000,13.00000,12.80000,13.00000,90000
03/21/2008,0000,13.00000,13.20000,12.80000,13.00000,427400
03/25/2008,0000,13.10000,13.10000,12.85000,12.90000,147000
03/26/2008,0000,13.00000,13.00000,12.70000,12.80000,337100
03/27/2008,0000,13.00000,13.00000,12.50000,12.50000,44400
03/28/2008,0000,13.00000,13.00000,12.50000,12.70000,74700
03/31/2008,0000,12.50000,12.50000,12.30000,12.40000,178000
04/01/2008,0000,12.60000,12.60000,12.28000,12.60000,192000
04/02/2008,0000,12.55000,13.07000,12.50000,13.00000,263100
04/03/2008,0000,13.05000,13.05000,12.70000,12.80000,150000
04/07/2008,0000,12.80000,13.00000,12.70000,12.90000,47000
04/08/2008,0000,12.80000,13.00000,12.70000,12.90000,185600
04/09/2008,0000,12.80000,12.95000,12.80000,12.85000,135000
04/10/2008,0000,12.80000,13.20000,12.80000,12.95000,277300
04/11/2008,0000,13.00000,13.00000,12.70000,12.85000,188000
04/14/2008,0000,13.00000,13.00000,12.60000,12.80000,188000
04/15/2008,0000,12.85000,13.50000,12.60000,12.70000,69000
04/16/2008,0000,12.65000,12.80000,12.50000,12.70000,121600
04/17/2008,0000,12.70000,12.80000,12.50000,12.65000,238000
04/18/2008,0000,12.60000,12.60000,12.50000,12.50000,101000
04/21/2008,0000,12.50000,12.90000,12.50000,12.60000,436200
04/22/2008,0000,12.57000,12.70000,12.50000,12.60000,293000
04/23/2008,0000,12.80000,13.35000,12.50000,13.10000,673300
04/24/2008,0000,13.45000,14.40000,13.00000,13.00000,648000
04/25/2008,0000,13.00000,13.20000,12.80000,12.80000,1064300
04/28/2008,0000,12.80000,13.00000,12.80000,12.85000,379200
04/29/2008,0000,13.00000,13.50000,12.80000,12.85000,405400
04/30/2008,0000,12.90000,12.95000,12.45000,12.45000,542100
05/02/2008,0000,12.80000,12.80000,12.40000,12.65000,315600
05/05/2008,0000,12.65000,12.90000,12.50000,12.75000,872700
05/06/2008,0000,12.80000,12.90000,12.40000,12.80000,630000
05/07/2008,0000,12.80000,12.90000,12.50000,12.85000,689100
05/08/2008,0000,12.65000,12.90000,12.65000,12.75000,1048000
05/09/2008,0000,12.70000,13.10000,12.50000,12.90000,1302100
05/12/2008,0000,13.00000,14.00000,12.80000,13.52000,1859500
05/13/2008,0000,13.60000,14.00000,13.30000,13.80000,1938100
05/14/2008,0000,13.80000,15.30000,10.47000,15.20000,4017300
05/15/2008,0000,14.70000,15.60000,14.10000,15.10000,3348300
05/16/2008,0000,15.50000,15.50000,14.30000,14.50000,1598100
05/19/2008,0000,14.50000,14.70000,13.70000,13.70000,787700
05/20/2008,0000,13.70000,14.00000,12.50000,13.30000,670100
05/21/2008,0000,13.00000,14.10000,13.00000,14.10000,242200
05/22/2008,0000,14.00000,14.20000,13.70000,14.05000,367000
05/23/2008,0000,14.30000,14.50000,13.50000,13.60000,765800
05/26/2008,0000,13.50000,13.50000,13.00000,13.25000,798000
05/27/2008,0000,13.20000,13.60000,13.20000,13.60000,291000
05/28/2008,0000,14.00000,14.00000,13.30000,13.50000,290000
05/29/2008,0000,13.50000,13.61000,13.30000,13.47000,232000
05/30/2008,0000,13.80000,14.55000,13.30000,14.50000,893000
06/02/2008,0000,13.60000,13.80000,13.40000,13.70000,608700
06/03/2008,0000,13.60000,14.30000,13.50000,13.60000,441200
06/04/2008,0000,13.60000,13.90000,13.30000,13.60000,398200
06/05/2008,0000,13.50000,13.70000,13.40000,13.60000,277100
06/06/2008,0000,13.60000,13.80000,13.50000,13.70000,517000
06/10/2008,0000,13.80000,13.80000,13.50000,13.60000,554000
06/11/2008,0000,13.60000,13.65000,13.40000,13.50000,255000
06/12/2008,0000,13.50000,13.50000,13.00000,13.05000,462000
06/13/2008,0000,13.25000,13.30000,13.00000,13.15000,301400
06/16/2008,0000,13.10000,13.40000,13.00000,13.05000,225000
06/17/2008,0000,13.00000,13.10000,12.80000,13.10000,309800
06/18/2008,0000,13.05000,13.40000,12.90000,13.00000,176000
06/19/2008,0000,13.00000,13.15000,13.00000,13.00000,177000
06/20/2008,0000,13.00000,13.10000,12.90000,12.90000,351000
06/23/2008,0000,13.00000,13.00000,12.60000,12.90000,73200
06/24/2008,0000,13.00000,13.00000,12.40000,12.50000,416000
06/25/2008,0000,12.40000,12.60000,12.10000,12.30000,248700
06/26/2008,0000,12.35000,12.40000,12.20000,12.30000,158000
06/27/2008,0000,12.10000,12.10000,11.00000,11.25000,539700
06/30/2008,0000,11.20000,12.65000,10.90000,12.50000,1238500
07/01/2008,0000,11.20000,11.30000,10.70000,10.80000,267000
07/02/2008,0000,10.90000,11.05000,10.90000,10.90000,172300
07/03/2008,0000,10.80000,11.00000,10.80000,11.00000,69500
07/04/2008,0000,11.20000,11.20000,11.00000,11.10000,144400
07/07/2008,0000,11.20000,11.20000,11.00000,11.00000,119000
07/08/2008,0000,11.05000,11.10000,10.80000,10.85000,89000
07/09/2008,0000,11.00000,11.00000,10.10000,10.10000,103000
07/10/2008,0000,10.00000,10.15000,9.50000,10.00000,99000
07/11/2008,0000,10.00000,10.20000,10.00000,10.20000,124000
07/14/2008,0000,10.20000,10.30000,10.00000,10.00000,38000
07/15/2008,0000,10.00000,10.05000,9.80000,10.00000,224000
07/16/2008,0000,9.50000,10.00000,9.50000,9.80000,30000
07/17/2008,0000,10.00000,10.00000,9.50000,9.85000,76100
07/18/2008,0000,10.00000,10.00000,9.60000,9.70000,197000
07/21/2008,0000,9.20000,9.60000,9.20000,9.51000,436000
07/22/2008,0000,9.50000,9.55000,9.50000,9.50000,28000
07/23/2008,0000,9.50000,9.80000,9.45000,9.60000,231000
07/24/2008,0000,9.70000,10.00000,9.70000,9.80000,37000
07/25/2008,0000,9.50000,9.65000,9.50000,9.65000,66000
07/29/2008,0000,9.50000,9.60000,9.45000,9.60000,182000
07/30/2008,0000,9.50000,9.70000,9.50000,9.70000,30000
07/31/2008,0000,9.60000,9.70000,9.45000,9.50000,146200
08/01/2008,0000,9.85000,9.85000,9.61000,9.61000,17000
08/04/2008,0000,9.80000,9.80000,9.40000,9.46000,103000
08/05/2008,0000,9.40000,9.84000,9.30000,9.45000,168000
08/06/2008,0000,9.40000,9.65000,9.40000,9.65000,216800
08/07/2008,0000,9.55000,9.55000,9.35000,9.40000,108000
08/08/2008,0000,9.40000,9.50000,9.30000,9.50000,443200
08/11/2008,0000,9.40000,9.50000,9.30000,9.50000,43000
08/12/2008,0000,9.50000,9.55000,9.45000,9.45000,169000
08/13/2008,0000,9.50000,9.60000,9.00000,9.60000,113000
08/14/2008,0000,9.50000,10.70000,9.50000,10.70000,196000
08/15/2008,0000,10.50000,10.96000,10.50000,10.60000,222000
08/18/2008,0000,10.50000,10.70000,10.50000,10.50000,85000
08/19/2008,0000,10.40000,10.54000,10.30000,10.30000,44000
08/20/2008,0000,10.50000,10.50000,10.20000,10.20000,25000
08/21/2008,0000,10.20000,10.20000,10.00000,10.00000,51000
08/22/2008,0000,10.10000,10.15000,10.00000,10.00000,49600
08/25/2008,0000,10.00000,10.20000,9.95000,10.00000,55000
08/26/2008,0000,10.05000,10.10000,9.95000,10.00000,120000
08/27/2008,0000,10.10000,10.40000,10.00000,10.30000,176000
08/28/2008,0000,10.50000,10.50000,10.00000,10.50000,337100
08/29/2008,0000,10.55000,10.80000,10.40000,10.65000,357000
09/01/2008,0000,10.60000,10.70000,10.50000,10.55000,142000
09/02/2008,0000,10.65000,10.70000,10.50000,10.65000,101100
09/03/2008,0000,10.60000,10.70000,10.00000,10.00000,213600
09/04/2008,0000,10.00000,10.00000,9.00000,9.30000,82000
09/05/2008,0000,9.50000,9.70000,9.50000,9.70000,93600
09/08/2008,0000,10.00000,10.00000,9.70000,9.90000,16000
09/09/2008,0000,10.00000,10.00000,9.80000,10.00000,39500
09/10/2008,0000,9.80000,10.00000,9.70000,9.70000,36000
09/11/2008,0000,9.60000,10.00000,9.50000,10.00000,11200
09/12/2008,0000,10.00000,10.00000,9.80000,9.80000,123200
09/15/2008,0000,9.50000,9.60000,9.50000,9.50000,15000
09/16/2008,0000,9.40000,9.40000,8.80000,8.85000,131700
09/17/2008,0000,8.80000,8.90000,8.50000,8.80000,194400
09/18/2008,0000,8.00000,8.50000,7.70000,8.00000,134400
09/19/2008,0000,8.00000,8.65000,8.00000,8.40000,185000
09/22/2008,0000,8.45000,8.60000,8.40000,8.60000,62100
09/23/2008,0000,8.60000,9.03000,8.60000,9.03000,44000
09/24/2008,0000,8.90000,9.00000,8.40000,8.85000,66000
09/25/2008,0000,9.10000,9.10000,8.80000,8.90000,29000
09/26/2008,0000,8.80000,9.10000,8.50000,8.80000,10000
09/30/2008,0000,8.50000,8.50000,8.50000,8.50000,11000
10/01/2008,0000,8.80000,8.80000,8.80000,8.80000,1000
10/02/2008,0000,8.50000,8.81000,8.50000,8.81000,1000
10/03/2008,0000,8.85000,8.85000,8.60000,8.62000,7000
10/06/2008,0000,8.50000,8.50000,8.50000,8.50000,11000
10/08/2008,0000,8.40000,8.40000,7.80000,8.00000,22100
10/09/2008,0000,7.50000,7.84000,7.20000,7.30000,37100
10/13/2008,0000,7.00000,7.10000,6.70000,7.00000,13200
10/14/2008,0000,7.00000,7.50000,7.00000,7.40000,152200
10/15/2008,0000,7.20000,7.40000,7.00000,7.05000,151600
10/16/2008,0000,7.00000,7.10000,6.40000,6.40000,113000
10/17/2008,0000,6.40000,6.40000,6.35000,6.35000,24000
10/20/2008,0000,6.30000,6.35000,6.00000,6.06000,81000
10/21/2008,0000,6.00000,6.06000,6.00000,6.00000,26000
10/22/2008,0000,6.10000,6.10000,6.00000,6.00000,29000
10/24/2008,0000,5.90000,6.00000,5.80000,5.95000,16000
10/27/2008,0000,5.80000,5.80000,5.47000,5.50000,82800
10/28/2008,0000,5.20000,5.20000,4.98000,5.03000,84000
10/29/2008,0000,5.03000,5.10000,4.98000,5.01000,55900
10/30/2008,0000,5.10000,5.60000,5.03000,5.60000,276000
10/31/2008,0000,5.70000,6.26000,5.50000,6.26000,126000
11/03/2008,0000,6.23000,6.59000,6.20000,6.50000,126300
11/04/2008,0000,6.45000,6.84000,6.20000,6.55000,375000
11/05/2008,0000,6.50000,6.70000,5.94000,5.94000,114000
11/06/2008,0000,5.90000,5.90000,5.70000,5.70000,26000
11/07/2008,0000,5.61000,8.00000,5.51000,5.70000,25000
11/10/2008,0000,5.75000,5.75000,5.47000,5.50000,32000
11/11/2008,0000,5.42000,5.42000,5.26000,5.30000,12000
11/12/2008,0000,5.10000,5.50000,5.00000,5.06000,45000
11/13/2008,0000,5.00000,5.00000,4.95000,5.00000,55000
11/14/2008,0000,5.00000,5.00000,4.90000,4.95000,84000
11/17/2008,0000,4.90000,5.00000,4.80000,4.90000,187200
11/18/2008,0000,4.75000,4.80000,4.68000,4.70000,114000
11/19/2008,0000,4.70000,4.80000,4.61000,4.70000,35000
11/20/2008,0000,4.50000,4.52000,3.98000,3.99000,142000
11/21/2008,0000,3.70000,3.71000,3.50000,3.71000,131000
11/24/2008,0000,3.78000,3.81000,3.75000,3.75000,16000
11/25/2008,0000,3.50000,3.80000,3.50000,3.75000,66000
11/26/2008,0000,3.78000,3.84000,3.75000,3.82000,50000
11/27/2008,0000,3.82000,4.42000,3.70000,4.40000,87000
11/28/2008,0000,4.27000,4.27000,4.10000,4.20000,77000
12/01/2008,0000,4.04000,4.08000,3.97000,3.97000,53000
12/02/2008,0000,3.90000,3.92000,3.90000,3.90000,45000
12/03/2008,0000,3.80000,3.90000,3.70000,3.77000,77000
12/04/2008,0000,3.63000,3.64000,3.59000,3.64000,20000
12/05/2008,0000,3.65000,3.65000,3.55000,3.55000,73000
12/08/2008,0000,3.65000,3.68000,3.58000,3.60000,42000
12/09/2008,0000,3.70000,3.73000,3.70000,3.73000,16100
12/10/2008,0000,3.68000,3.94000,3.50000,3.94000,45300
12/11/2008,0000,4.00000,4.31000,4.00000,4.10000,116100
12/12/2008,0000,4.00000,4.05000,3.97000,4.00000,66000
12/15/2008,0000,4.05000,4.05000,3.95000,4.00000,364800
12/16/2008,0000,3.95000,4.02000,3.92000,4.00000,846000
12/17/2008,0000,4.10000,4.15000,3.95000,3.98000,471000
12/18/2008,0000,4.00000,4.00000,3.98000,3.98000,12000
12/19/2008,0000,4.05000,4.05000,3.50000,3.50000,32000
12/22/2008,0000,4.00000,4.00000,3.78000,3.80000,47800
12/23/2008,0000,3.73000,3.75000,3.48000,3.50000,49000
12/24/2008,0000,3.57000,3.60000,3.45000,3.50000,686000
12/25/2008,0000,3.52000,3.60000,3.43000,3.50000,248000
12/26/2008,0000,3.50000,3.55000,3.45000,3.48000,352000
12/29/2008,0000,3.55000,3.58000,3.55000,3.58000,8000
12/30/2008,0000,3.60000,3.63000,3.60000,3.60000,18000
12/31/2008,0000,3.65000,3.75000,3.51000,3.70000,46800
01/05/2009,0000,3.72000,3.88000,3.65000,3.88000,24000
01/06/2009,0000,3.89000,4.02000,3.89000,4.00000,105000
01/07/2009,0000,4.00000,4.21000,4.00000,4.21000,17000
01/08/2009,0000,4.20000,4.31000,4.05000,4.09000,107000
01/09/2009,0000,4.13000,4.13000,4.13000,4.13000,2000
01/12/2009,0000,4.22000,4.22000,4.00000,4.10000,45000
01/13/2009,0000,4.01000,4.10000,4.00000,4.00000,56100
01/14/2009,0000,4.05000,4.10000,4.05000,4.10000,11000
01/15/2009,0000,4.10000,4.10000,4.00000,4.04000,12000
01/19/2009,0000,4.15000,4.15000,4.10000,4.10000,10000
01/20/2009,0000,4.20000,4.20000,4.10000,4.10000,21000
01/21/2009,0000,4.21000,4.21000,4.05000,4.05000,57000
02/02/2009,0000,4.18000,5.20000,4.16000,5.20000,41000
02/03/2009,0000,5.25000,6.03000,5.20000,6.03000,250100
02/04/2009,0000,6.12000,6.42000,6.12000,6.30000,140000
02/05/2009,0000,6.35000,6.35000,5.90000,6.00000,177000
02/06/2009,0000,6.00000,7.50000,6.00000,7.35000,246000
02/09/2009,0000,7.50000,7.60000,6.60000,7.14000,428000
02/10/2009,0000,7.21000,7.21000,6.90000,7.00000,130900
02/11/2009,0000,6.88000,7.10000,6.85000,6.90000,56000
02/12/2009,0000,6.90000,7.05000,6.85000,6.90000,118000
02/13/2009,0000,6.85000,6.90000,6.85000,6.85000,77000
02/16/2009,0000,6.95000,7.83000,6.95000,7.83000,224000
02/17/2009,0000,7.84000,7.84000,7.18000,7.35000,247000
02/18/2009,0000,7.35000,7.35000,7.20000,7.30000,63000
02/19/2009,0000,7.30000,8.28000,7.10000,7.95000,552000
02/20/2009,0000,7.85000,8.20000,7.80000,8.00000,152000
02/23/2009,0000,8.00000,8.25000,7.85000,8.00000,711000
02/24/2009,0000,7.80000,8.05000,7.70000,8.04000,418500
02/25/2009,0000,8.04000,9.00000,8.04000,8.65000,782000
02/26/2009,0000,8.60000,8.85000,8.30000,8.30000,508600
02/27/2009,0000,8.60000,8.60000,8.30000,8.55000,468200
03/02/2009,0000,8.50000,8.60000,8.40000,8.55000,611000
03/03/2009,0000,8.45000,8.45000,7.85000,7.95000,304000
03/04/2009,0000,8.00000,9.00000,7.95000,8.10000,304400
03/05/2009,0000,8.20000,8.45000,8.20000,8.30000,696000
03/06/2009,0000,8.40000,8.49000,7.90000,8.40000,224000
03/09/2009,0000,8.45000,8.45000,8.00000,8.20000,303000
03/10/2009,0000,8.00000,8.30000,7.83000,8.20000,385800
03/11/2009,0000,8.30000,8.50000,8.20000,8.25000,450000
03/12/2009,0000,8.30000,8.60000,8.30000,8.40000,194000
03/13/2009,0000,8.60000,9.05000,8.40000,9.00000,765000
03/16/2009,0000,8.93000,10.60000,8.25000,9.80000,1397900
03/17/2009,0000,9.55000,10.50000,8.24000,9.55000,2566800
03/18/2009,0000,10.00000,12.50000,9.80000,11.70000,2936100
03/19/2009,0000,12.10000,13.60000,10.44000,12.30000,5118100
03/20/2009,0000,12.40000,12.80000,10.95000,12.00000,2330300
03/23/2009,0000,11.90000,12.10000,11.50000,11.80000,1336300
03/24/2009,0000,11.80000,12.10000,11.80000,11.90000,1127000
03/25/2009,0000,11.50000,12.00000,11.30000,11.45000,1115500
03/26/2009,0000,11.30000,12.50000,11.00000,11.40000,1262900
03/27/2009,0000,11.30000,12.20000,11.30000,11.50000,2673000
03/30/2009,0000,11.50000,11.70000,10.10000,10.75000,1748500
03/31/2009,0000,10.90000,11.10000,10.10000,10.30000,1488000
04/01/2009,0000,10.60000,11.05000,10.30000,10.30000,1395000
04/02/2009,0000,10.75000,10.75000,10.20000,10.30000,1119000
04/03/2009,0000,10.30000,10.50000,10.10000,10.20000,1343500
04/06/2009,0000,10.30000,11.00000,10.25000,10.40000,1007100
04/07/2009,0000,10.40000,11.10000,10.40000,11.00000,1310900
04/08/2009,0000,10.75000,11.75000,10.50000,11.20000,1894000
04/09/2009,0000,11.20000,12.89000,11.00000,12.00000,2628300
04/10/2009,0000,12.10000,12.60000,11.70000,12.07000,3755100
04/13/2009,0000,11.80000,12.60000,11.45000,12.50000,4805200
04/14/2009,0000,12.70000,15.00000,12.05000,13.68000,3473000
04/15/2009,0000,13.20000,14.20000,12.30000,14.15000,4150000
04/16/2009,0000,14.50000,15.60000,14.00000,14.60000,5373700
04/17/2009,0000,14.70000,15.10000,13.00000,13.40000,4971800
04/20/2009,0000,13.65000,14.95000,11.51000,13.30000,1828600
04/21/2009,0000,12.50000,13.35000,12.00000,13.30000,1716000
04/22/2009,0000,13.20000,14.00000,13.20000,13.55000,1025800
04/23/2009,0000,13.60000,14.10000,13.30000,13.80000,890500
04/24/2009,0000,13.90000,14.00000,13.00000,14.00000,1409800
04/27/2009,0000,13.80000,14.20000,12.00000,13.00000,1689100
04/28/2009,0000,13.50000,13.50000,12.00000,12.50000,1531000
04/29/2009,0000,12.50000,12.70000,11.50000,12.10000,1141000
04/30/2009,0000,12.30000,15.00000,12.30000,13.00000,1806900
05/04/2009,0000,13.50000,14.20000,13.00000,13.90000,2173100
05/05/2009,0000,14.00000,15.00000,12.00000,13.80000,2249500
05/06/2009,0000,13.60000,14.50000,13.42000,14.40000,2324400
05/07/2009,0000,14.00000,18.00000,14.00000,14.20000,2008700
05/08/2009,0000,14.20000,14.50000,13.50000,14.20000,1652500
05/11/2009,0000,14.20000,14.50000,13.00000,14.30000,1608400
05/12/2009,0000,14.10000,14.30000,13.50000,13.90000,1217900
05/13/2009,0000,14.00000,14.15000,13.50000,14.10000,1112500
05/14/2009,0000,15.00000,15.10000,14.00000,15.00000,3846800
05/15/2009,0000,14.50000,18.20000,14.50000,17.80000,6787900
05/18/2009,0000,17.00000,18.50000,17.00000,18.00000,6539700
05/19/2009,0000,18.00000,19.00000,15.04000,17.89000,5532600
05/20/2009,0000,17.92000,18.00000,17.00000,17.40000,2015000
05/21/2009,0000,17.20000,17.60000,17.00000,17.25000,1674000
05/22/2009,0000,17.20000,17.70000,17.00000,17.20000,2099400
05/25/2009,0000,18.00000,18.00000,17.10000,17.30000,2171900
05/26/2009,0000,17.50000,17.60000,16.50000,17.10000,1661100
05/27/2009,0000,17.10000,17.20000,16.50000,17.10000,1893100
06/01/2009,0000,17.20000,17.57000,17.00000,17.00000,1581800
06/02/2009,0000,17.50000,17.50000,16.50000,16.95000,1105600
06/03/2009,0000,17.00000,17.20000,16.00000,16.50000,999200
06/04/2009,0000,16.50000,16.60000,15.50000,15.60000,1875500
06/05/2009,0000,15.80000,16.30000,15.00000,15.30000,1351000
06/08/2009,0000,15.00000,16.50000,15.00000,15.90000,886500
06/09/2009,0000,16.10000,16.20000,11.25000,15.70000,1146500
06/10/2009,0000,15.30000,15.80000,15.30000,15.60000,586000
06/11/2009,0000,15.50000,15.80000,15.40000,15.80000,550000
06/12/2009,0000,16.50000,16.50000,15.80000,16.30000,895300
06/15/2009,0000,16.30000,16.50000,16.00000,16.50000,1671300
06/16/2009,0000,16.00000,16.50000,16.00000,16.20000,2276000
06/17/2009,0000,16.30000,16.30000,15.40000,15.80000,764000
06/18/2009,0000,20.00000,20.00000,15.70000,16.50000,2962000
06/19/2009,0000,17.00000,17.00000,16.20000,16.60000,1625600
06/22/2009,0000,17.00000,18.80000,16.15000,16.60000,2744800
06/23/2009,0000,16.60000,17.60000,16.00000,16.20000,1933000
06/24/2009,0000,16.60000,16.70000,15.95000,16.40000,1905000
06/25/2009,0000,16.60000,17.10000,16.00000,16.30000,1307000
06/26/2009,0000,16.50000,16.65000,15.80000,16.00000,837000
06/29/2009,0000,16.20000,17.00000,15.80000,16.00000,526000
06/30/2009,0000,16.00000,16.30000,15.80000,16.00000,385200
07/01/2009,0000,15.90000,16.10000,15.80000,16.10000,724000
07/02/2009,0000,16.10000,16.10000,15.80000,15.95000,621300
07/03/2009,0000,16.00000,16.00000,15.00000,15.90000,630300
07/06/2009,0000,16.00000,16.20000,15.70000,16.10000,1352400
07/07/2009,0000,16.20000,16.20000,15.80000,16.00000,1192900
07/08/2009,0000,16.00000,16.10000,15.80000,15.90000,708000
07/09/2009,0000,16.00000,16.10000,15.80000,16.10000,816200
07/10/2009,0000,15.90000,16.10000,15.79000,15.90000,790000
07/13/2009,0000,16.00000,16.10000,15.60000,15.70000,971000
07/14/2009,0000,15.80000,18.65000,15.50000,15.80000,829200
07/15/2009,0000,16.30000,22.00000,15.80000,16.50000,5489100
07/16/2009,0000,16.70000,18.00000,16.10000,17.50000,7164000
07/17/2009,0000,17.50000,18.60000,16.70000,17.40000,4335600
07/20/2009,0000,17.50000,22.00000,17.00000,20.20000,10307700
07/21/2009,0000,20.00000,30.00000,17.60000,22.00000,12693500
07/22/2009,0000,22.20000,23.00000,18.60000,20.50000,7321300
07/23/2009,0000,21.40000,21.90000,18.60000,20.00000,3627100
07/24/2009,0000,20.00000,22.00000,19.00000,19.60000,2896300
07/27/2009,0000,19.80000,20.27000,18.00000,18.60000,4007600
07/28/2009,0000,19.00000,20.10000,18.70000,20.00000,2058400
07/29/2009,0000,20.00000,20.10000,18.60000,19.10000,1938800
07/30/2009,0000,19.00000,19.50000,18.50000,19.50000,2305200
07/31/2009,0000,19.60000,20.00000,19.10000,19.30000,2510000
08/03/2009,0000,19.60000,20.50000,18.06000,19.00000,1607000
08/04/2009,0000,19.50000,19.50000,18.30000,19.00000,1913500
08/05/2009,0000,19.00000,19.00000,18.20000,18.40000,1628100
08/06/2009,0000,18.30000,18.60000,17.21000,17.70000,1754600
08/10/2009,0000,18.00000,18.50000,17.40000,17.80000,2443500
08/11/2009,0000,17.70000,18.20000,17.70000,17.80000,1341500
08/12/2009,0000,17.20000,18.40000,17.00000,18.20000,2272000
08/13/2009,0000,18.60000,19.45000,15.00000,19.30000,3876000
08/14/2009,0000,19.00000,20.25000,18.86000,20.00000,4545100
08/17/2009,0000,20.20000,23.00000,19.50000,20.10000,3829900
08/18/2009,0000,20.30000,20.30000,19.00000,19.50000,2570200
08/19/2009,0000,20.00000,20.00000,19.30000,19.90000,2228400
08/20/2009,0000,19.60000,23.00000,19.00000,19.80000,2786900
08/21/2009,0000,19.80000,20.00000,19.10000,19.50000,1739600
08/24/2009,0000,21.00000,21.00000,19.60000,19.90000,1187000
08/25/2009,0000,19.90000,20.00000,18.90000,19.35000,3092400
08/26/2009,0000,19.40000,19.70000,18.72000,19.00000,3089900
08/27/2009,0000,18.90000,19.30000,18.50000,18.70000,2203400
08/28/2009,0000,19.50000,19.50000,18.00000,19.00000,2600300
08/31/2009,0000,19.10000,19.30000,18.80000,19.10000,1818900
09/01/2009,0000,19.10000,19.50000,18.70000,19.05000,2905800
09/02/2009,0000,19.10000,19.50000,17.00000,19.10000,2085900
09/03/2009,0000,18.90000,19.30000,18.50000,19.10000,2272000
09/04/2009,0000,19.10000,19.70000,18.50000,19.68000,3720700
09/07/2009,0000,20.50000,20.50000,19.07000,20.25000,5941400
09/08/2009,0000,20.70000,22.50000,20.00000,21.30000,10137100
09/09/2009,0000,21.30000,22.30000,20.70000,21.50000,5696800
09/10/2009,0000,22.00000,23.30000,21.40000,22.00000,8056700
09/11/2009,0000,23.10000,28.04000,21.50000,24.00000,8868500
09/14/2009,0000,23.70000,25.05000,23.00000,25.00000,5170200
09/15/2009,0000,26.00000,26.00000,24.00000,25.00000,7168500
09/16/2009,0000,25.00000,26.00000,23.90000,24.50000,3373800
09/17/2009,0000,24.50000,25.20000,23.50000,24.10000,2706100
09/18/2009,0000,24.55000,25.53000,23.50000,24.10000,2221600
09/21/2009,0000,24.50000,25.50000,24.00000,25.30000,5106700
09/22/2009,0000,25.50000,25.50000,24.05000,25.00000,2841900
09/23/2009,0000,25.00000,26.00000,24.00000,24.50000,2977700
09/24/2009,0000,24.50000,30.00000,23.60000,23.80000,2548000
09/25/2009,0000,24.50000,24.50000,22.00000,23.70000,2912500
09/28/2009,0000,24.50000,24.50000,23.00000,23.50000,2093900
09/29/2009,0000,23.50000,24.10000,23.00000,23.95000,1216900
09/30/2009,0000,24.00000,24.20000,23.80000,24.00000,2641000
10/01/2009,0000,24.20000,24.20000,23.80000,23.90000,2364600
10/02/2009,0000,24.00000,24.15000,23.00000,24.00000,2225800
10/05/2009,0000,24.00000,27.26000,24.00000,25.00000,3678000
10/06/2009,0000,25.00000,25.60000,23.00000,24.70000,2980900
10/07/2009,0000,25.00000,25.10000,24.00000,24.10000,2373000
10/08/2009,0000,24.62000,25.00000,23.75000,23.80000,2503000
10/09/2009,0000,23.70000,25.00000,23.70000,23.90000,1175200
10/12/2009,0000,24.20000,28.00000,24.00000,24.80000,2212600
10/13/2009,0000,24.80000,25.78000,24.00000,25.70000,7384900
10/14/2009,0000,25.50000,27.50000,25.00000,26.20000,6495200
10/15/2009,0000,26.00000,27.80000,15.80000,27.30000,7241000
10/16/2009,0000,26.80000,28.20000,26.80000,28.00000,4746900
10/19/2009,0000,28.00000,30.00000,19.70000,29.40000,8470700
10/20/2009,0000,29.30000,31.00000,25.00000,29.80000,7524300
10/21/2009,0000,29.60000,30.50000,27.50000,28.00000,4252100
10/22/2009,0000,28.20000,28.60000,27.50000,28.10000,1911100
10/23/2009,0000,28.50000,29.50000,25.00000,28.10000,1387600
10/26/2009,0000,28.20000,28.90000,27.60000,28.10000,1980300
10/27/2009,0000,27.50000,30.10000,27.50000,27.70000,1772500
10/28/2009,0000,28.00000,28.00000,26.20000,26.60000,2628100
10/29/2009,0000,26.00000,27.00000,21.08000,24.70000,3588300
10/30/2009,0000,25.20000,25.50000,24.00000,25.05000,1631000
11/02/2009,0000,25.00000,27.30000,24.00000,25.50000,3389300
11/03/2009,0000,25.50000,26.50000,25.00000,26.30000,2302000
11/04/2009,0000,27.00000,27.50000,25.20000,27.50000,3391800
11/05/2009,0000,27.60000,27.70000,25.80000,26.00000,1607000
11/06/2009,0000,27.00000,27.86000,25.70000,26.00000,1690600
11/09/2009,0000,26.30000,27.70000,26.00000,26.90000,4151400
11/10/2009,0000,27.20000,28.78000,26.80000,27.20000,4434100
11/11/2009,0000,27.20000,27.80000,27.00000,27.80000,3541600
11/12/2009,0000,27.50000,30.00000,27.50000,28.50000,3825000
11/13/2009,0000,28.60000,29.00000,26.00000,28.60000,3306600
11/16/2009,0000,28.60000,29.20000,28.00000,29.00000,4822800
11/17/2009,0000,29.00000,29.50000,28.00000,28.20000,2687600
11/18/2009,0000,28.00000,28.20000,26.90000,27.50000,1320100
11/19/2009,0000,27.20000,27.55000,21.81000,26.90000,2155000
11/20/2009,0000,27.07000,28.15000,26.60000,27.40000,2385400
11/23/2009,0000,27.70000,27.90000,26.05000,27.10000,939400
11/24/2009,0000,27.10000,27.50000,26.80000,27.40000,2336100
11/25/2009,0000,28.30000,28.30000,27.00000,27.00000,2438300
11/26/2009,0000,27.40000,27.80000,26.00000,26.90000,1362500
11/27/2009,0000,28.00000,28.00000,25.90000,26.00000,1427600
11/30/2009,0000,26.80000,27.50000,26.00000,26.50000,2089800
12/01/2009,0000,27.00000,28.00000,26.50000,27.10000,1679300
12/02/2009,0000,27.50000,30.00000,26.00000,29.00000,5570000
12/03/2009,0000,28.81000,30.00000,28.50000,29.20000,8035700
12/04/2009,0000,29.20000,30.00000,28.00000,28.40000,4580000
12/07/2009,0000,29.50000,70.46000,27.00000,27.90000,2180500
12/08/2009,0000,28.10000,29.00000,27.40000,28.00000,2131900
12/09/2009,0000,27.90000,28.40000,27.50000,27.80000,3289800
12/11/2009,0000,27.24000,37.00000,26.50000,27.20000,3082000
12/14/2009,0000,27.50000,28.80000,26.90000,27.00000,1900700
12/15/2009,0000,27.00000,27.80000,25.80000,26.90000,3125500
12/16/2009,0000,26.80000,28.10000,26.50000,27.20000,4385800
12/17/2009,0000,27.50000,28.10000,27.00000,27.80000,4330700
12/18/2009,0000,27.20000,28.20000,26.00000,27.90000,4593800
12/21/2009,0000,28.00000,31.00000,27.50000,27.80000,2254400
12/22/2009,0000,28.00000,28.21000,27.50000,28.00000,3197900
12/23/2009,0000,28.10000,28.60000,27.00000,28.40000,3676200
12/25/2009,0000,29.00000,29.00000,27.00000,27.80000,3084400
12/28/2009,0000,28.00000,29.00000,26.80000,27.50000,3739700
12/29/2009,0000,27.33000,27.80000,25.50000,27.10000,2201644
