DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,6.96000,6.96000,6.85000,6.85000,2749900
04/03/2007,0000,6.85000,6.90000,6.82000,6.85000,3116400
04/04/2007,0000,6.92000,7.12000,6.92000,7.02000,15307900
04/09/2007,0000,7.10000,7.51000,7.10000,7.51000,19411300
04/10/2007,0000,7.88000,8.02000,7.73000,7.97000,23837100
04/11/2007,0000,7.99000,7.99000,7.80000,7.93000,13497700
04/12/2007,0000,7.81000,8.48000,7.81000,8.47000,28894900
04/13/2007,0000,8.48000,8.90000,8.24000,8.47000,27722100
04/16/2007,0000,8.80000,8.93000,8.31000,8.61000,10024300
04/17/2007,0000,8.67000,8.67000,8.20000,8.50000,9954000
04/18/2007,0000,8.45000,8.48000,8.15000,8.20000,6835500
04/19/2007,0000,8.20000,8.53000,8.16000,8.29000,7690200
04/20/2007,0000,8.29000,8.35000,8.12000,8.20000,6305200
04/23/2007,0000,8.48000,8.77000,8.30000,8.77000,21809500
04/24/2007,0000,8.73000,9.25000,8.65000,9.02000,25448800
04/25/2007,0000,9.00000,9.02000,8.75000,8.92000,7467600
04/26/2007,0000,8.95000,9.02000,8.60000,8.80000,6691600
04/27/2007,0000,8.90000,8.99000,8.50000,8.59000,5834800
04/30/2007,0000,8.59000,8.60000,8.11000,8.26000,4490800
05/02/2007,0000,8.26000,8.40000,8.03000,8.03000,5353900
05/03/2007,0000,7.60000,8.20000,7.47000,8.20000,13294000
05/04/2007,0000,8.10000,8.25000,7.90000,8.20000,4677700
05/07/2007,0000,8.24000,8.29000,8.08000,8.17000,2669100
05/08/2007,0000,8.16000,8.26000,8.01000,8.01000,4083400
05/09/2007,0000,8.03000,8.19000,7.90000,8.01000,5644800
05/10/2007,0000,8.03000,8.08000,7.99000,8.01000,3105900
05/11/2007,0000,7.90000,8.18000,7.90000,8.12000,3133200
05/14/2007,0000,8.23000,8.25000,8.03000,8.11000,3035500
05/15/2007,0000,8.14000,8.22000,8.11000,8.11000,3315900
05/16/2007,0000,8.14000,8.28000,8.14000,8.23000,4719700
05/17/2007,0000,8.29000,8.80000,8.29000,8.78000,17931900
05/18/2007,0000,8.72000,8.75000,8.53000,8.71000,6473200
05/21/2007,0000,8.78000,8.80000,8.55000,8.75000,4804800
05/22/2007,0000,8.75000,8.81000,8.63000,8.79000,4338600
05/23/2007,0000,8.82000,8.82000,8.62000,8.70000,3612000
05/24/2007,0000,8.70000,8.73000,8.43000,8.60000,4254600
05/25/2007,0000,8.46000,8.56000,8.20000,8.50000,4333300
05/28/2007,0000,8.45000,8.45000,8.10000,8.30000,5118700
05/29/2007,0000,8.05000,8.30000,8.05000,8.15000,4057200
05/30/2007,0000,8.15000,8.15000,8.02000,8.02000,2955700
05/31/2007,0000,8.04000,8.23000,8.04000,8.13000,3852400
06/01/2007,0000,8.23000,8.36000,8.05000,8.10000,6538300
06/04/2007,0000,8.12000,8.16000,7.61000,8.00000,8645700
06/05/2007,0000,8.00000,8.00000,7.77000,7.81000,3536400
06/06/2007,0000,7.83000,8.05000,7.81000,7.94000,9224200
06/07/2007,0000,7.89000,7.94000,7.82000,7.94000,2303700
06/08/2007,0000,7.89000,7.89000,7.77000,7.78000,3696000
06/11/2007,0000,7.82000,7.85000,7.73000,7.80000,3531100
06/12/2007,0000,7.80000,7.91000,7.72000,7.80000,4876200
06/13/2007,0000,7.81000,7.86000,7.74000,7.80000,3154200
06/14/2007,0000,7.85000,7.95000,7.77000,7.78000,4856200
06/15/2007,0000,7.83000,8.06000,7.78000,7.87000,7170400
06/20/2007,0000,7.88000,8.02000,7.87000,7.93000,4901400
06/21/2007,0000,7.94000,7.99000,7.85000,7.93000,4632600
06/22/2007,0000,7.93000,8.48000,7.90000,8.48000,31286800
06/25/2007,0000,8.23000,8.26000,8.08000,8.10000,13062000
06/26/2007,0000,8.15000,8.20000,7.90000,7.91000,9051000
06/27/2007,0000,7.91000,8.05000,7.91000,8.04000,5863200
06/28/2007,0000,8.15000,8.15000,7.98000,8.04000,4004700
06/29/2007,0000,8.10000,8.10000,8.00000,8.00000,6376600
07/02/2007,0000,8.01000,8.20000,8.00000,8.19000,9091900
07/03/2007,0000,8.30000,8.70000,8.20000,8.44000,26464200
07/04/2007,0000,8.60000,9.03000,8.58000,9.03000,48111000
07/05/2007,0000,9.25000,9.40000,8.90000,9.01000,23029600
07/06/2007,0000,9.07000,9.40000,9.01000,9.11000,14774500
07/09/2007,0000,9.30000,9.40000,9.09000,9.11000,14042700
07/10/2007,0000,9.11000,9.30000,8.85000,9.11000,13453600
07/11/2007,0000,9.09000,9.51000,8.95000,9.37000,23802400
07/12/2007,0000,9.50000,10.00000,9.50000,10.00000,29536500
07/13/2007,0000,10.40000,10.50000,10.00000,10.00000,28442400
07/16/2007,0000,10.10000,10.30000,9.70000,9.92000,15004500
07/17/2007,0000,9.92000,10.30000,9.92000,10.25000,14647500
07/18/2007,0000,10.50000,10.95000,10.35000,10.95000,33454000
07/19/2007,0000,11.70000,11.70000,10.85000,10.95000,28566300
07/20/2007,0000,11.00000,11.10000,10.20000,10.55000,14832300
07/23/2007,0000,10.35000,11.00000,10.35000,10.60000,8695000
07/24/2007,0000,11.00000,11.10000,10.40000,10.40000,12978000
07/25/2007,0000,10.40000,10.60000,10.25000,10.30000,8734900
07/26/2007,0000,10.50000,10.95000,10.30000,10.45000,14004900
07/27/2007,0000,9.72000,10.45000,9.72000,9.90000,10960900
07/30/2007,0000,9.75000,10.10000,9.75000,9.87000,6902700
07/31/2007,0000,10.10000,10.35000,10.00000,10.15000,9003700
08/01/2007,0000,10.40000,10.85000,10.15000,10.85000,41126400
08/02/2007,0000,10.95000,11.00000,10.45000,10.60000,21675100
08/03/2007,0000,10.90000,11.30000,10.80000,11.30000,30074100
08/06/2007,0000,11.15000,11.75000,11.15000,11.35000,26534500
08/07/2007,0000,11.65000,12.10000,11.65000,12.10000,32060700
08/08/2007,0000,12.20000,12.35000,11.80000,11.90000,26772900
08/09/2007,0000,12.10000,12.60000,11.80000,11.80000,31712100
08/10/2007,0000,11.30000,12.10000,11.20000,11.80000,22103500
08/13/2007,0000,12.00000,12.50000,11.90000,12.20000,24650800
08/14/2007,0000,12.30000,12.55000,11.65000,11.75000,23152500
08/15/2007,0000,11.65000,12.30000,10.95000,11.10000,24131100
08/16/2007,0000,10.95000,10.95000,10.35000,10.35000,12859300
08/17/2007,0000,10.20000,10.35000,9.63000,9.70000,16914400
08/20/2007,0000,10.10000,10.35000,9.90000,10.20000,8418900
08/21/2007,0000,10.20000,10.50000,9.80000,9.80000,9051000
08/22/2007,0000,10.00000,10.20000,9.89000,10.10000,4336500
08/23/2007,0000,10.40000,10.80000,10.30000,10.80000,13119700
08/24/2007,0000,10.50000,10.95000,10.50000,10.70000,9990700
08/27/2007,0000,11.00000,11.10000,10.65000,10.85000,9486700
08/28/2007,0000,10.85000,10.95000,10.50000,10.55000,4226200
08/29/2007,0000,10.30000,10.45000,10.15000,10.40000,4779600
08/30/2007,0000,10.60000,10.65000,10.30000,10.30000,8057700
08/31/2007,0000,10.30000,10.45000,10.20000,10.30000,5868400
09/03/2007,0000,10.45000,10.75000,10.30000,10.50000,10418100
09/04/2007,0000,10.50000,10.70000,10.20000,10.20000,5180700
09/05/2007,0000,10.45000,10.65000,10.25000,10.25000,7292200
09/06/2007,0000,10.45000,10.95000,10.20000,10.75000,22308300
09/07/2007,0000,10.85000,11.10000,10.75000,10.85000,13694100
09/10/2007,0000,10.70000,11.40000,10.55000,11.30000,11448100
09/11/2007,0000,11.50000,11.90000,11.25000,11.40000,16597300
09/12/2007,0000,11.60000,12.15000,11.50000,11.90000,24463900
09/13/2007,0000,12.10000,12.30000,11.80000,12.00000,17594800
09/14/2007,0000,12.05000,12.20000,11.65000,11.80000,8380000
09/17/2007,0000,11.90000,12.00000,11.50000,11.50000,5742400
09/19/2007,0000,11.80000,11.90000,11.40000,11.45000,7822500
09/20/2007,0000,11.55000,11.65000,11.00000,11.05000,4954900
09/21/2007,0000,11.10000,11.35000,11.05000,11.30000,3617200
09/26/2007,0000,11.35000,11.90000,11.35000,11.90000,7879200
09/27/2007,0000,12.50000,12.60000,12.00000,12.15000,16999500
09/28/2007,0000,12.20000,12.45000,11.95000,12.00000,8143800
10/01/2007,0000,12.10000,12.75000,12.10000,12.75000,33153700
10/02/2007,0000,13.00000,13.10000,12.60000,12.60000,26654200
10/03/2007,0000,12.60000,12.80000,12.10000,12.30000,15471700
10/04/2007,0000,12.10000,12.40000,12.10000,12.20000,6123600
10/05/2007,0000,12.20000,12.35000,12.05000,12.20000,7215600
10/08/2007,0000,12.30000,12.35000,11.55000,11.65000,13089300
10/09/2007,0000,11.65000,11.65000,10.85000,11.15000,15023400
10/11/2007,0000,11.15000,11.30000,10.90000,11.20000,6967800
10/12/2007,0000,11.30000,11.75000,11.30000,11.30000,10408600
10/15/2007,0000,11.45000,11.55000,11.00000,11.15000,6630700
10/16/2007,0000,11.15000,11.60000,11.05000,11.50000,6766200
10/17/2007,0000,11.60000,11.65000,11.20000,11.25000,6258000
10/18/2007,0000,11.25000,11.30000,10.75000,10.85000,13006300
10/19/2007,0000,11.00000,11.05000,10.65000,10.75000,6392400
10/22/2007,0000,10.30000,10.40000,10.00000,10.10000,10363500
10/23/2007,0000,10.20000,10.45000,10.10000,10.35000,4494000
10/24/2007,0000,10.50000,10.70000,10.25000,10.25000,5850600
10/25/2007,0000,10.35000,10.45000,10.20000,10.20000,2091600
10/26/2007,0000,10.25000,10.35000,10.10000,10.25000,6452200
10/29/2007,0000,10.30000,10.45000,10.25000,10.35000,3238200
10/30/2007,0000,10.35000,10.45000,10.15000,10.20000,3031300
10/31/2007,0000,10.30000,10.30000,10.15000,10.20000,2823400
11/01/2007,0000,10.20000,10.30000,9.50000,9.56000,15015000
11/02/2007,0000,9.30000,9.51000,9.20000,9.35000,6154000
11/05/2007,0000,9.50000,9.50000,8.80000,9.09000,6273700
11/06/2007,0000,9.20000,9.29000,9.00000,9.19000,3627700
11/07/2007,0000,9.24000,9.26000,9.00000,9.00000,3895500
11/08/2007,0000,8.80000,8.86000,8.37000,8.38000,6211800
11/09/2007,0000,8.40000,8.52000,7.80000,8.26000,9527700
11/12/2007,0000,7.98000,7.98000,7.69000,7.69000,7345800
11/13/2007,0000,7.69000,7.79000,7.45000,7.55000,7394100
11/14/2007,0000,7.80000,8.07000,7.75000,8.07000,3313800
11/15/2007,0000,8.05000,8.29000,7.90000,8.10000,4103400
11/16/2007,0000,8.00000,8.07000,7.90000,8.05000,1631700
11/19/2007,0000,8.20000,8.20000,8.00000,8.00000,1150800
11/20/2007,0000,7.81000,8.09000,7.65000,8.06000,1845900
11/21/2007,0000,8.19000,8.30000,8.02000,8.02000,2584000
11/22/2007,0000,7.82000,7.99000,7.82000,7.87000,2713200
11/23/2007,0000,7.97000,7.97000,7.66000,7.66000,1911000
11/26/2007,0000,7.92000,7.92000,7.69000,7.80000,2375100
11/27/2007,0000,7.70000,7.79000,7.46000,7.66000,1827000
11/28/2007,0000,7.70000,7.88000,7.50000,7.50000,3209800
11/29/2007,0000,7.74000,7.74000,7.55000,7.60000,1650600
11/30/2007,0000,7.66000,7.79000,7.66000,7.78000,1581300
12/03/2007,0000,7.85000,7.98000,7.80000,7.86000,1519300
12/04/2007,0000,7.86000,7.95000,7.81000,7.95000,1115100
12/05/2007,0000,7.95000,8.00000,7.87000,7.99000,1759800
12/06/2007,0000,8.08000,8.30000,8.05000,8.06000,3588900
12/07/2007,0000,8.16000,8.19000,8.09000,8.09000,2241700
12/10/2007,0000,8.10000,8.13000,7.98000,7.98000,1737700
12/11/2007,0000,8.18000,8.50000,8.05000,8.49000,5397000
12/12/2007,0000,8.30000,8.46000,8.22000,8.35000,2632300
12/13/2007,0000,8.40000,8.60000,8.15000,8.20000,3796800
12/14/2007,0000,8.20000,8.20000,7.71000,7.95000,4809000
12/17/2007,0000,7.90000,8.00000,7.40000,7.40000,3294900
12/18/2007,0000,6.89000,7.39000,6.89000,7.00000,4443600
12/19/2007,0000,7.00000,7.25000,7.00000,7.15000,3591000
12/20/2007,0000,7.20000,7.23000,6.91000,6.91000,3261300
12/21/2007,0000,6.91000,7.02000,6.87000,6.95000,2628100
12/24/2007,0000,7.02000,7.20000,7.02000,7.15000,1751400
12/25/2007,0000,7.20000,7.30000,7.11000,7.21000,2167200
12/26/2007,0000,7.15000,7.20000,7.02000,7.13000,1108800
12/27/2007,0000,7.16000,7.29000,7.16000,7.28000,2011800
12/28/2007,0000,7.28000,7.47000,7.25000,7.46000,2145100
12/31/2007,0000,7.50000,7.98000,7.50000,7.98000,3606700
01/02/2008,0000,8.11000,8.48000,8.01000,8.08000,6219100
01/03/2008,0000,7.90000,8.15000,7.80000,8.10000,2963100
01/04/2008,0000,8.10000,8.37000,8.10000,8.25000,2934700
01/07/2008,0000,8.00000,8.19000,7.95000,8.00000,2299500
01/08/2008,0000,8.05000,8.35000,8.05000,8.20000,4186300
01/09/2008,0000,8.01000,8.50000,8.01000,8.50000,2941000
01/10/2008,0000,8.50000,8.50000,8.31000,8.33000,2853900
01/11/2008,0000,8.40000,8.50000,8.29000,8.32000,1873200
01/14/2008,0000,8.32000,8.73000,8.32000,8.68000,6335700
01/15/2008,0000,8.90000,9.28000,8.88000,9.28000,12671400
01/16/2008,0000,9.27000,9.70000,9.12000,9.21000,17236800
01/17/2008,0000,9.35000,9.35000,8.80000,8.99000,6188700
01/18/2008,0000,8.61000,9.25000,8.60000,9.25000,3865000
01/21/2008,0000,9.20000,9.52000,9.10000,9.16000,4805800
01/22/2008,0000,8.52000,8.77000,8.52000,8.52000,4839400
01/23/2008,0000,8.59000,8.72000,8.00000,8.20000,6219100
01/24/2008,0000,8.60000,8.65000,8.35000,8.49000,4583200
01/25/2008,0000,8.60000,9.00000,8.60000,8.93000,2557800
01/28/2008,0000,8.90000,8.90000,8.67000,8.68000,2317300
01/29/2008,0000,8.75000,8.87000,8.61000,8.81000,2648100
01/30/2008,0000,8.95000,9.03000,8.80000,8.82000,3384100
01/31/2008,0000,8.84000,8.85000,8.71000,8.72000,1176000
02/01/2008,0000,8.80000,9.03000,8.76000,8.83000,4667200
02/12/2008,0000,8.50000,8.94000,8.50000,8.88000,1428000
02/13/2008,0000,8.97000,8.98000,8.75000,8.77000,919800
02/14/2008,0000,8.83000,8.97000,8.83000,8.94000,1608600
02/15/2008,0000,8.90000,8.92000,8.82000,8.88000,1462600
02/18/2008,0000,8.88000,8.96000,8.75000,8.82000,2093700
02/19/2008,0000,8.85000,9.10000,8.85000,9.05000,3077500
02/20/2008,0000,9.05000,9.05000,8.81000,8.81000,1773400
02/21/2008,0000,8.86000,9.35000,8.83000,9.22000,4464600
02/22/2008,0000,9.00000,9.40000,9.00000,9.33000,4465600
02/25/2008,0000,9.50000,9.98000,9.46000,9.98000,13908300
02/26/2008,0000,10.10000,10.20000,9.80000,9.90000,7579900
02/27/2008,0000,10.00000,10.20000,9.91000,9.95000,6526800
02/29/2008,0000,9.90000,10.30000,9.77000,10.05000,6109900
03/03/2008,0000,9.80000,10.10000,9.77000,10.00000,2972500
03/04/2008,0000,10.20000,10.30000,10.00000,10.05000,7210300
03/05/2008,0000,10.10000,10.75000,10.10000,10.75000,21127000
03/06/2008,0000,11.00000,11.30000,10.50000,10.65000,17997000
03/07/2008,0000,10.30000,10.80000,10.05000,10.65000,7140000
03/10/2008,0000,10.50000,10.60000,10.00000,10.05000,5994400
03/11/2008,0000,10.00000,10.30000,9.96000,10.30000,4744900
03/12/2008,0000,10.50000,10.65000,10.15000,10.15000,4896100
03/13/2008,0000,10.20000,10.25000,9.99000,9.99000,2846500
03/14/2008,0000,10.10000,10.20000,9.99000,10.00000,2943100
03/17/2008,0000,10.00000,10.00000,9.71000,9.85000,1916200
03/18/2008,0000,9.98000,10.30000,9.87000,10.15000,2270100
03/19/2008,0000,10.45000,10.45000,10.00000,10.00000,3476500
03/20/2008,0000,10.00000,10.20000,10.00000,10.10000,2581900
03/21/2008,0000,10.10000,10.25000,10.10000,10.10000,3417700
03/24/2008,0000,10.75000,10.80000,10.25000,10.70000,13521900
03/25/2008,0000,10.80000,10.95000,10.40000,10.65000,12465600
03/26/2008,0000,10.80000,11.35000,10.70000,11.00000,22997100
03/27/2008,0000,11.00000,11.15000,10.85000,11.05000,6695800
03/28/2008,0000,11.20000,11.30000,10.95000,11.20000,7425600
03/31/2008,0000,11.20000,11.25000,11.00000,11.00000,4906600
04/01/2008,0000,11.10000,11.10000,10.25000,10.25000,8990100
04/02/2008,0000,10.40000,10.45000,10.25000,10.25000,5395900
04/03/2008,0000,10.25000,10.30000,10.00000,10.10000,4008900
04/07/2008,0000,10.15000,10.50000,10.15000,10.35000,6214900
04/08/2008,0000,10.25000,10.30000,10.05000,10.10000,6475300
04/09/2008,0000,10.10000,10.30000,10.00000,10.15000,5811700
04/10/2008,0000,10.20000,10.45000,10.10000,10.20000,10073700
04/11/2008,0000,10.25000,10.40000,10.20000,10.20000,8104900
04/14/2008,0000,10.20000,10.90000,10.20000,10.90000,25686100
04/15/2008,0000,11.15000,11.30000,10.80000,10.90000,18130300
04/16/2008,0000,11.15000,11.65000,11.00000,11.65000,39997600
04/17/2008,0000,11.65000,11.70000,11.05000,11.10000,21688800
04/18/2008,0000,11.25000,11.40000,11.10000,11.20000,8119600
04/21/2008,0000,11.30000,11.35000,10.60000,10.65000,8286600
04/22/2008,0000,10.65000,10.85000,10.50000,10.70000,3381000
04/23/2008,0000,10.75000,10.80000,10.55000,10.80000,3726400
04/24/2008,0000,10.70000,10.95000,10.45000,10.50000,9474100
04/25/2008,0000,10.60000,10.65000,10.20000,10.30000,7724800
04/28/2008,0000,10.20000,10.30000,10.00000,10.30000,11096400
04/29/2008,0000,10.30000,10.35000,10.05000,10.10000,5414800
04/30/2008,0000,10.10000,10.25000,10.10000,10.20000,2491600
05/02/2008,0000,10.25000,10.60000,10.25000,10.50000,6557200
05/05/2008,0000,10.60000,10.65000,10.20000,10.20000,3907000
05/06/2008,0000,10.20000,10.30000,10.10000,10.20000,2404500
05/07/2008,0000,10.25000,10.40000,10.10000,10.20000,4119100
05/08/2008,0000,10.20000,10.35000,10.10000,10.30000,3843000
05/09/2008,0000,10.35000,10.60000,10.30000,10.40000,7037100
05/12/2008,0000,10.30000,10.55000,10.20000,10.25000,3592000
05/13/2008,0000,10.45000,10.50000,10.30000,10.40000,3321100
05/14/2008,0000,10.55000,10.60000,10.35000,10.45000,4500300
05/15/2008,0000,10.50000,10.75000,10.50000,10.65000,8239300
05/16/2008,0000,10.75000,10.90000,10.65000,10.65000,7165200
05/19/2008,0000,10.65000,10.75000,10.50000,10.55000,3864000
05/20/2008,0000,10.65000,10.70000,10.30000,10.30000,3602500
05/21/2008,0000,10.30000,10.45000,10.20000,10.30000,3109000
05/22/2008,0000,10.25000,11.00000,10.15000,11.00000,14167600
05/23/2008,0000,11.00000,11.00000,10.35000,10.55000,12407800
05/26/2008,0000,10.50000,10.70000,10.30000,10.30000,12720700
05/27/2008,0000,10.30000,10.50000,10.15000,10.15000,6998200
05/28/2008,0000,10.25000,10.35000,10.15000,10.15000,3882900
05/29/2008,0000,10.15000,10.35000,10.05000,10.05000,3268600
05/30/2008,0000,10.15000,10.25000,9.41000,9.84000,5148100
06/02/2008,0000,9.80000,9.89000,9.62000,9.67000,1682100
06/03/2008,0000,9.80000,9.88000,9.72000,9.76000,2170300
06/04/2008,0000,9.76000,9.85000,9.75000,9.76000,1261000
06/05/2008,0000,9.74000,9.76000,9.46000,9.70000,3584700
06/06/2008,0000,9.70000,9.81000,9.60000,9.62000,3126900
06/09/2008,0000,9.30000,9.37000,9.26000,9.33000,2949400
06/10/2008,0000,9.39000,9.39000,9.07000,9.07000,2034900
06/11/2008,0000,9.07000,9.14000,8.60000,8.67000,3891300
06/12/2008,0000,8.35000,8.36000,8.07000,8.07000,6102600
06/13/2008,0000,8.07000,8.07000,7.80000,8.00000,5198500
06/16/2008,0000,8.04000,8.15000,8.04000,8.08000,994300
06/17/2008,0000,8.15000,8.24000,8.01000,8.24000,1365000
06/18/2008,0000,8.21000,8.67000,8.21000,8.60000,2402400
06/19/2008,0000,8.42000,8.43000,8.25000,8.29000,1989700
06/20/2008,0000,8.29000,8.35000,8.00000,8.00000,1509900
06/23/2008,0000,7.69000,7.95000,7.67000,7.85000,1507800
06/24/2008,0000,7.75000,8.05000,7.75000,7.83000,1023700
06/25/2008,0000,7.85000,8.10000,7.70000,8.05000,3051300
06/26/2008,0000,8.05000,8.24000,8.01000,8.02000,2048500
06/27/2008,0000,7.46000,7.73000,7.46000,7.46000,3329500
06/30/2008,0000,7.55000,7.58000,6.94000,6.95000,3620400
07/01/2008,0000,6.90000,7.10000,6.47000,6.51000,4772200
07/02/2008,0000,6.20000,6.88000,6.20000,6.75000,2236500
07/03/2008,0000,6.40000,7.20000,6.40000,7.19000,1575000
07/04/2008,0000,7.39000,7.39000,7.00000,7.00000,1272600
07/07/2008,0000,7.00000,7.20000,7.00000,7.10000,1046800
07/08/2008,0000,7.00000,7.18000,6.95000,6.98000,1650600
07/09/2008,0000,7.00000,7.22000,6.98000,7.00000,1260000
07/10/2008,0000,7.01000,7.09000,6.95000,7.01000,895600
07/11/2008,0000,7.20000,7.38000,7.05000,7.30000,1768200
07/14/2008,0000,7.30000,7.35000,7.20000,7.21000,1314600
07/15/2008,0000,7.15000,7.15000,6.81000,6.81000,2483200
07/16/2008,0000,6.35000,6.81000,6.35000,6.56000,2910600
07/17/2008,0000,6.70000,7.00000,6.70000,6.93000,2460100
07/18/2008,0000,7.10000,7.10000,6.45000,6.50000,3565800
07/21/2008,0000,6.60000,6.80000,6.60000,6.79000,1507800
07/22/2008,0000,6.79000,6.99000,6.71000,6.79000,1417500
07/23/2008,0000,6.80000,7.26000,6.80000,7.26000,4121200
07/24/2008,0000,7.20000,7.20000,7.08000,7.14000,2219000
07/25/2008,0000,7.05000,7.05000,6.90000,7.00000,1195000
07/29/2008,0000,6.81000,6.92000,6.71000,6.90000,792000
07/30/2008,0000,7.00000,7.07000,6.90000,6.91000,840000
07/31/2008,0000,7.00000,7.06000,6.81000,6.82000,888000
08/01/2008,0000,6.75000,6.96000,6.75000,6.90000,1215000
08/04/2008,0000,6.90000,6.90000,6.72000,6.78000,1006000
08/05/2008,0000,6.71000,6.85000,6.50000,6.52000,1617000
08/06/2008,0000,6.58000,6.68000,6.57000,6.65000,1066000
08/07/2008,0000,6.61000,6.73000,6.52000,6.60000,736000
08/08/2008,0000,6.50000,6.77000,6.50000,6.67000,1041000
08/11/2008,0000,6.80000,6.85000,6.70000,6.78000,676000
08/12/2008,0000,6.85000,6.85000,6.62000,6.65000,1112000
08/13/2008,0000,6.71000,6.79000,6.65000,6.69000,957000
08/14/2008,0000,6.69000,6.94000,6.69000,6.84000,2159000
08/15/2008,0000,6.84000,6.86000,6.70000,6.71000,781000
08/18/2008,0000,6.50000,6.50000,6.25000,6.25000,4237000
08/19/2008,0000,5.82000,6.21000,5.82000,6.21000,3141000
08/20/2008,0000,6.15000,6.38000,6.15000,6.38000,1429000
08/21/2008,0000,6.38000,6.38000,5.96000,5.97000,2576000
08/22/2008,0000,5.80000,6.10000,5.80000,6.02000,947000
08/25/2008,0000,6.05000,6.22000,5.95000,6.07000,650000
08/26/2008,0000,6.05000,6.15000,5.97000,5.99000,754000
08/27/2008,0000,5.91000,6.06000,5.91000,6.00000,1384000
08/28/2008,0000,6.07000,6.07000,5.98000,5.99000,1971000
08/29/2008,0000,6.03000,6.05000,5.97000,5.99000,665000
09/01/2008,0000,6.06000,6.07000,5.91000,5.91000,685000
09/02/2008,0000,5.95000,6.01000,5.74000,5.84000,1371000
09/03/2008,0000,5.76000,5.79000,5.44000,5.44000,2807000
09/04/2008,0000,5.06000,5.20000,5.06000,5.06000,3569000
09/05/2008,0000,4.71000,4.84000,4.71000,4.80000,6431000
09/08/2008,0000,5.12000,5.13000,4.91000,5.13000,3468000
09/09/2008,0000,5.10000,5.13000,4.78000,4.80000,1781000
09/10/2008,0000,4.65000,5.05000,4.65000,5.00000,1315000
09/11/2008,0000,5.05000,5.07000,4.88000,4.95000,1186000
09/12/2008,0000,5.04000,5.04000,4.65000,4.96000,1173000
09/15/2008,0000,4.75000,4.86000,4.62000,4.62000,1685000
09/16/2008,0000,4.30000,4.32000,4.30000,4.30000,1200000
09/17/2008,0000,4.00000,4.38000,4.00000,4.00000,2642000
09/18/2008,0000,3.72000,3.72000,3.72000,3.72000,503000
09/19/2008,0000,3.60000,3.85000,3.46000,3.81000,10801000
09/22/2008,0000,3.90000,4.06000,3.71000,4.02000,5043000
09/23/2008,0000,3.98000,4.15000,3.85000,4.09000,4596000
09/24/2008,0000,4.08000,4.37000,4.02000,4.37000,6409000
09/25/2008,0000,4.65000,4.65000,4.45000,4.48000,7368000
09/26/2008,0000,4.50000,4.52000,4.18000,4.28000,3673000
09/30/2008,0000,3.99000,3.99000,3.99000,3.99000,615000
10/01/2008,0000,4.05000,4.18000,3.99000,4.16000,2062000
10/02/2008,0000,4.00000,4.28000,4.00000,4.16000,2035000
10/03/2008,0000,4.10000,4.18000,3.96000,4.18000,1569000
10/06/2008,0000,4.18000,4.18000,4.01000,4.13000,2410000
10/07/2008,0000,4.00000,4.10000,3.92000,4.10000,1572000
10/08/2008,0000,4.00000,4.03000,3.82000,3.82000,2088000
10/09/2008,0000,3.80000,3.84000,3.56000,3.56000,2594000
10/13/2008,0000,3.44000,3.44000,3.44000,3.44000,724000
10/14/2008,0000,3.68000,3.68000,3.58000,3.68000,4166000
10/15/2008,0000,3.60000,3.63000,3.56000,3.59000,3337000
10/16/2008,0000,3.47000,3.60000,3.47000,3.50000,6497000
10/17/2008,0000,3.51000,3.69000,3.51000,3.53000,3632000
10/20/2008,0000,3.52000,3.59000,3.41000,3.50000,2716000
10/21/2008,0000,3.64000,3.64000,3.55000,3.61000,3104000
10/22/2008,0000,3.51000,3.61000,3.51000,3.60000,2483000
10/23/2008,0000,3.50000,3.55000,3.48000,3.55000,3727000
10/24/2008,0000,3.59000,3.59000,3.43000,3.45000,2970000
10/27/2008,0000,3.21000,3.41000,3.21000,3.21000,2962000
10/28/2008,0000,3.03000,3.36000,3.03000,3.27000,4431000
10/29/2008,0000,3.20000,3.46000,3.20000,3.35000,4483000
10/30/2008,0000,3.40000,3.58000,3.40000,3.58000,3611000
10/31/2008,0000,3.67000,3.83000,3.66000,3.83000,6365000
11/03/2008,0000,3.83000,3.92000,3.71000,3.76000,7617000
11/04/2008,0000,3.70000,3.77000,3.61000,3.76000,1988000
11/05/2008,0000,3.85000,3.96000,3.77000,3.80000,3773000
11/06/2008,0000,3.55000,3.79000,3.55000,3.65000,2669000
11/07/2008,0000,3.55000,3.90000,3.55000,3.90000,1828000
11/10/2008,0000,4.08000,4.15000,4.00000,4.00000,3460000
11/11/2008,0000,3.97000,4.00000,3.87000,3.91000,1751000
11/12/2008,0000,3.78000,3.96000,3.78000,3.83000,2338000
11/13/2008,0000,3.77000,3.83000,3.61000,3.83000,1859000
11/14/2008,0000,4.00000,4.03000,3.80000,3.84000,887000
11/17/2008,0000,3.75000,4.08000,3.75000,4.08000,1153000
11/18/2008,0000,4.02000,4.09000,3.92000,3.95000,2219000
11/19/2008,0000,3.96000,4.04000,3.86000,3.89000,914000
11/20/2008,0000,3.68000,4.00000,3.68000,3.88000,1664000
11/21/2008,0000,3.71000,3.94000,3.71000,3.88000,1250000
11/24/2008,0000,3.83000,3.98000,3.83000,3.90000,1233000
11/25/2008,0000,3.96000,4.03000,3.90000,3.90000,635000
11/26/2008,0000,3.83000,4.17000,3.80000,4.17000,3492000
11/27/2008,0000,4.22000,4.46000,4.17000,4.38000,3092000
11/28/2008,0000,4.40000,4.46000,4.23000,4.25000,893000
12/01/2008,0000,4.40000,4.40000,4.18000,4.35000,1133000
12/02/2008,0000,4.11000,4.19000,4.05000,4.05000,1575000
12/03/2008,0000,4.08000,4.15000,4.03000,4.05000,377000
12/04/2008,0000,4.07000,4.14000,3.95000,3.95000,717000
12/05/2008,0000,3.99000,3.99000,3.86000,3.99000,634000
12/08/2008,0000,4.00000,4.13000,3.93000,4.07000,769000
12/09/2008,0000,4.04000,4.15000,4.03000,4.03000,1392000
12/10/2008,0000,4.14000,4.26000,4.04000,4.19000,1855000
12/11/2008,0000,4.12000,4.25000,4.10000,4.25000,1264000
12/12/2008,0000,4.15000,4.43000,4.04000,4.06000,2310000
12/15/2008,0000,4.30000,4.30000,4.08000,4.18000,1866000
12/16/2008,0000,4.18000,4.18000,4.10000,4.12000,257000
12/17/2008,0000,4.18000,4.23000,4.10000,4.10000,1901000
12/18/2008,0000,4.10000,4.24000,4.10000,4.17000,1058000
12/19/2008,0000,4.12000,4.30000,4.12000,4.16000,1033000
12/22/2008,0000,4.19000,4.22000,3.98000,4.07000,843000
12/23/2008,0000,3.90000,3.99000,3.90000,3.95000,1138000
12/24/2008,0000,3.90000,4.03000,3.90000,3.98000,739000
12/25/2008,0000,3.96000,4.05000,3.95000,4.00000,613000
12/26/2008,0000,3.92000,3.99000,3.92000,3.97000,442000
12/29/2008,0000,3.97000,3.98000,3.92000,3.95000,246000
12/30/2008,0000,3.90000,4.02000,3.90000,4.00000,821000
12/31/2008,0000,4.10000,4.10000,3.99000,4.00000,694000
01/05/2009,0000,4.09000,4.20000,4.01000,4.09000,1116000
01/06/2009,0000,4.12000,4.19000,4.06000,4.06000,1009000
01/07/2009,0000,4.06000,4.28000,4.06000,4.25000,2531000
01/08/2009,0000,4.19000,4.19000,4.05000,4.06000,916000
01/09/2009,0000,4.05000,4.12000,4.04000,4.07000,430000
01/12/2009,0000,4.10000,4.11000,4.03000,4.08000,525000
01/13/2009,0000,4.01000,4.08000,4.01000,4.08000,414000
01/14/2009,0000,4.10000,4.13000,4.04000,4.07000,701000
01/15/2009,0000,4.00000,4.00000,3.93000,3.97000,821000
01/16/2009,0000,3.97000,3.97000,3.86000,3.91000,698000
01/19/2009,0000,3.99000,3.99000,3.92000,3.92000,422000
01/20/2009,0000,3.81000,3.89000,3.81000,3.89000,735000
01/21/2009,0000,3.81000,3.90000,3.72000,3.88000,842000
02/02/2009,0000,3.90000,3.90000,3.82000,3.85000,265000
02/03/2009,0000,3.85000,3.95000,3.85000,3.90000,210000
02/04/2009,0000,3.90000,3.97000,3.86000,3.88000,327000
02/05/2009,0000,3.73000,3.90000,3.73000,3.86000,358000
02/06/2009,0000,3.87000,3.91000,3.87000,3.89000,309000
02/09/2009,0000,3.90000,3.96000,3.87000,3.90000,346000
02/10/2009,0000,3.90000,3.92000,3.85000,3.89000,266000
02/11/2009,0000,3.95000,4.01000,3.81000,4.00000,743000
02/12/2009,0000,4.00000,4.00000,3.92000,3.95000,594000
02/13/2009,0000,3.90000,4.00000,3.90000,3.91000,754000
02/16/2009,0000,3.91000,3.96000,3.86000,3.94000,289000
02/17/2009,0000,3.90000,3.92000,3.89000,3.90000,189000
02/18/2009,0000,3.81000,4.03000,3.81000,3.96000,1270000
02/19/2009,0000,3.91000,3.99000,3.91000,3.92000,451000
02/20/2009,0000,3.90000,3.94000,3.90000,3.90000,274000
02/23/2009,0000,3.90000,3.97000,3.87000,3.91000,346000
02/24/2009,0000,3.90000,3.91000,3.87000,3.90000,156000
02/25/2009,0000,3.92000,3.95000,3.91000,3.91000,241000
02/26/2009,0000,3.91000,4.02000,3.90000,3.91000,760000
02/27/2009,0000,3.95000,3.96000,3.90000,3.91000,331000
03/02/2009,0000,3.88000,3.90000,3.78000,3.79000,712000
03/03/2009,0000,3.73000,3.77000,3.63000,3.71000,380000
03/04/2009,0000,3.71000,3.79000,3.71000,3.76000,1088000
03/05/2009,0000,3.77000,3.84000,3.75000,3.78000,1305000
03/06/2009,0000,3.74000,3.80000,3.74000,3.75000,890000
03/09/2009,0000,3.78000,3.86000,3.77000,3.86000,478000
03/10/2009,0000,3.86000,4.10000,3.86000,4.09000,1658000
03/11/2009,0000,4.13000,4.15000,4.05000,4.05000,1764000
03/12/2009,0000,4.06000,4.15000,4.03000,4.06000,1243000
03/13/2009,0000,4.10000,4.19000,4.06000,4.10000,1880000
03/16/2009,0000,4.14000,4.32000,4.10000,4.22000,2504000
03/17/2009,0000,4.23000,4.34000,4.15000,4.23000,4337000
03/18/2009,0000,4.28000,4.31000,4.08000,4.12000,2283000
03/19/2009,0000,4.16000,4.25000,4.14000,4.15000,3696000
03/20/2009,0000,4.10000,4.20000,4.01000,4.03000,2752000
03/23/2009,0000,4.03000,4.10000,4.03000,4.07000,1891000
03/24/2009,0000,4.12000,4.23000,4.12000,4.20000,4460000
03/25/2009,0000,4.20000,4.49000,4.20000,4.49000,11226000
03/26/2009,0000,4.70000,4.78000,4.55000,4.57000,13823000
03/27/2009,0000,4.60000,4.80000,4.60000,4.68000,13260000
03/30/2009,0000,4.65000,4.66000,4.36000,4.36000,6231000
03/31/2009,0000,4.30000,4.41000,4.24000,4.31000,3390000
04/01/2009,0000,4.37000,4.56000,4.35000,4.55000,3684000
04/02/2009,0000,4.70000,4.86000,4.65000,4.86000,11205000
04/03/2009,0000,4.97000,5.19000,4.92000,5.02000,12195000
04/06/2009,0000,5.02000,5.11000,4.80000,4.83000,5549000
04/07/2009,0000,4.83000,5.03000,4.83000,5.02000,4193000
04/08/2009,0000,4.92000,5.24000,4.85000,4.91000,6471000
04/09/2009,0000,4.96000,5.13000,4.96000,5.06000,6761000
04/10/2009,0000,5.08000,5.17000,4.95000,4.99000,6232000
04/13/2009,0000,5.10000,5.18000,5.02000,5.11000,7085000
04/14/2009,0000,5.11000,5.13000,5.02000,5.03000,4406000
04/15/2009,0000,5.00000,5.26000,5.00000,5.15000,5646000
04/16/2009,0000,5.30000,5.31000,5.17000,5.19000,5185000
04/17/2009,0000,5.29000,5.35000,4.83000,4.83000,8173000
04/20/2009,0000,4.70000,4.83000,4.50000,4.60000,3490000
04/21/2009,0000,4.48000,4.81000,4.45000,4.78000,3219000
04/22/2009,0000,4.95000,4.95000,4.79000,4.86000,3124000
04/23/2009,0000,4.97000,5.05000,4.87000,4.91000,5337000
04/24/2009,0000,4.93000,5.05000,4.86000,4.95000,4433000
04/27/2009,0000,4.97000,5.03000,4.65000,4.74000,4010000
04/28/2009,0000,4.88000,4.88000,4.52000,4.52000,3460000
04/29/2009,0000,4.50000,4.60000,4.30000,4.32000,2728000
04/30/2009,0000,4.50000,4.62000,4.50000,4.62000,3512000
05/04/2009,0000,4.80000,4.94000,4.70000,4.92000,5632000
05/05/2009,0000,4.95000,5.00000,4.58000,4.62000,5964000
05/06/2009,0000,4.53000,4.83000,4.50000,4.71000,5784000
05/07/2009,0000,4.99000,5.03000,4.89000,5.03000,9244000
05/08/2009,0000,5.18000,5.18000,4.92000,5.06000,7000000
05/11/2009,0000,4.99000,5.20000,4.99000,5.10000,5621000
05/12/2009,0000,5.10000,5.10000,4.87000,4.87000,4690000
05/13/2009,0000,4.88000,5.14000,4.88000,5.12000,7640000
05/14/2009,0000,5.04000,5.33000,5.03000,5.13000,10745000
05/15/2009,0000,5.15000,5.31000,5.13000,5.22000,10785000
05/18/2009,0000,5.30000,5.40000,5.25000,5.29000,8196000
05/19/2009,0000,5.40000,5.47000,5.10000,5.17000,6190000
05/20/2009,0000,5.19000,5.53000,5.19000,5.53000,14919000
05/21/2009,0000,5.60000,5.91000,5.54000,5.91000,25198000
05/22/2009,0000,5.85000,6.15000,5.80000,5.91000,14510000
05/25/2009,0000,5.90000,6.07000,5.75000,5.87000,8587000
05/26/2009,0000,5.95000,5.98000,5.51000,5.59000,7164000
05/27/2009,0000,5.59000,5.86000,5.57000,5.75000,6262000
06/01/2009,0000,5.66000,5.70000,5.40000,5.55000,6780000
06/02/2009,0000,5.65000,5.65000,5.45000,5.51000,4558000
06/03/2009,0000,5.50000,5.50000,5.32000,5.33000,2672000
06/04/2009,0000,5.33000,5.44000,5.23000,5.23000,2009000
06/05/2009,0000,5.32000,5.59000,5.30000,5.59000,4000000
06/08/2009,0000,5.55000,5.62000,5.27000,5.30000,2188000
06/09/2009,0000,5.10000,5.20000,4.93000,4.93000,3604000
06/10/2009,0000,4.95000,5.00000,4.75000,4.85000,2110000
06/11/2009,0000,4.85000,4.89000,4.70000,4.80000,3093000
06/12/2009,0000,4.90000,4.94000,4.80000,4.85000,2648000
06/15/2009,0000,4.75000,4.79000,4.52000,4.54000,2027000
06/16/2009,0000,4.25000,4.57000,4.25000,4.48000,2155000
06/17/2009,0000,4.48000,4.60000,4.43000,4.45000,1040000
06/18/2009,0000,4.55000,4.56000,4.35000,4.38000,1283000
06/19/2009,0000,4.50000,4.55000,4.40000,4.55000,479000
06/22/2009,0000,4.55000,4.77000,4.50000,4.77000,846000
06/23/2009,0000,4.75000,4.85000,4.65000,4.66000,1545000
06/24/2009,0000,4.70000,4.89000,4.66000,4.74000,927000
06/25/2009,0000,4.75000,4.90000,4.74000,4.80000,1201000
06/26/2009,0000,4.82000,4.88000,4.75000,4.75000,625000
06/29/2009,0000,4.90000,5.08000,4.90000,5.08000,3402000
06/30/2009,0000,5.04000,5.43000,4.80000,5.43000,2855000
07/01/2009,0000,5.37000,5.39000,5.20000,5.27000,2010000
07/02/2009,0000,5.27000,5.36000,5.25000,5.25000,1150000
07/03/2009,0000,5.20000,5.20000,5.09000,5.12000,1588000
07/06/2009,0000,5.20000,5.27000,5.16000,5.23000,1819000
07/07/2009,0000,5.23000,5.30000,5.14000,5.15000,1286000
07/08/2009,0000,5.14000,5.15000,5.07000,5.11000,2002000
07/09/2009,0000,5.11000,5.46000,5.11000,5.37000,5663000
07/10/2009,0000,5.35000,5.35000,5.20000,5.21000,2915000
07/13/2009,0000,5.25000,5.25000,4.99000,5.04000,1928000
07/14/2009,0000,5.06000,5.12000,5.04000,5.07000,1082000
07/15/2009,0000,5.18000,5.20000,5.11000,5.14000,991000
07/16/2009,0000,5.20000,5.25000,5.10000,5.13000,1999000
07/17/2009,0000,5.19000,5.22000,5.14000,5.21000,2412000
07/20/2009,0000,5.25000,5.55000,5.20000,5.40000,5056000
07/21/2009,0000,5.66000,5.66000,5.35000,5.41000,3364000
07/22/2009,0000,5.45000,5.53000,5.40000,5.40000,2117000
07/23/2009,0000,5.45000,5.73000,5.41000,5.52000,4779000
07/24/2009,0000,5.60000,5.80000,5.60000,5.68000,6221000
07/27/2009,0000,5.78000,6.07000,5.78000,6.07000,8597000
07/28/2009,0000,6.12000,6.25000,5.95000,5.99000,7582000
07/29/2009,0000,5.81000,6.00000,5.78000,5.78000,3642000
07/30/2009,0000,5.78000,5.97000,5.65000,5.90000,3640000
07/31/2009,0000,6.00000,6.31000,5.93000,6.19000,6826000
08/03/2009,0000,6.20000,6.60000,6.18000,6.48000,7645000
08/04/2009,0000,6.68000,6.80000,6.38000,6.40000,6233000
08/05/2009,0000,6.46000,6.55000,5.99000,6.12000,5868000
08/06/2009,0000,6.12000,6.19000,5.90000,6.09000,3147000
08/10/2009,0000,6.00000,6.10000,6.00000,6.10000,1936000
08/11/2009,0000,6.10000,6.10000,5.90000,6.01000,1388000
08/12/2009,0000,6.02000,6.05000,5.95000,6.01000,1224000
08/13/2009,0000,6.01000,6.08000,6.01000,6.06000,1674000
08/14/2009,0000,6.10000,6.13000,5.98000,6.08000,2098000
08/17/2009,0000,6.08000,6.20000,5.95000,6.20000,1560000
08/18/2009,0000,6.12000,6.12000,5.95000,6.02000,1287000
08/19/2009,0000,6.02000,6.05000,5.91000,5.92000,1003000
08/20/2009,0000,5.90000,5.90000,5.65000,5.70000,1863000
08/21/2009,0000,5.75000,5.83000,5.40000,5.50000,1733000
08/24/2009,0000,5.60000,5.75000,5.55000,5.70000,1241000
08/25/2009,0000,5.70000,5.70000,5.50000,5.60000,802000
08/26/2009,0000,5.60000,5.60000,5.41000,5.44000,985000
08/27/2009,0000,5.30000,5.70000,5.30000,5.70000,2110000
08/28/2009,0000,5.65000,5.70000,5.56000,5.70000,2216000
08/31/2009,0000,5.70000,5.97000,5.58000,5.95000,2652000
09/01/2009,0000,5.80000,6.09000,5.77000,6.07000,3172000
09/02/2009,0000,6.05000,6.05000,5.93000,5.99000,1842000
09/03/2009,0000,5.97000,6.06000,5.95000,5.99000,1516000
09/04/2009,0000,6.00000,6.15000,6.00000,6.07000,2466000
09/07/2009,0000,6.19000,6.25000,6.11000,6.20000,2062000
09/08/2009,0000,6.30000,6.35000,6.21000,6.25000,2999000
09/09/2009,0000,6.32000,6.35000,6.13000,6.13000,2083000
09/10/2009,0000,6.25000,6.30000,6.10000,6.25000,4574000
09/11/2009,0000,6.23000,6.43000,6.23000,6.32000,5072000
09/14/2009,0000,6.35000,6.70000,6.35000,6.47000,9748000
09/15/2009,0000,6.50000,6.60000,6.42000,6.43000,2906000
09/16/2009,0000,6.50000,6.50000,6.30000,6.44000,3456000
09/17/2009,0000,6.50000,6.55000,6.38000,6.38000,3332000
09/18/2009,0000,6.39000,6.41000,6.26000,6.32000,4430000
09/21/2009,0000,6.32000,6.60000,6.32000,6.43000,4358000
09/22/2009,0000,6.45000,6.50000,6.28000,6.31000,2960000
09/23/2009,0000,6.35000,6.37000,6.15000,6.20000,2338000
09/24/2009,0000,6.02000,6.17000,6.02000,6.15000,1186000
09/25/2009,0000,6.12000,6.32000,6.05000,6.32000,1622000
09/28/2009,0000,6.27000,6.29000,6.15000,6.18000,1611000
09/29/2009,0000,6.21000,6.24000,6.18000,6.19000,2275000
09/30/2009,0000,6.15000,6.26000,6.14000,6.23000,3757000
10/01/2009,0000,6.30000,6.38000,6.22000,6.34000,5150000
10/02/2009,0000,6.29000,6.45000,6.24000,6.34000,4417000
10/05/2009,0000,6.40000,6.64000,6.38000,6.55000,9874000
10/06/2009,0000,6.68000,6.85000,6.60000,6.70000,10977000
10/07/2009,0000,6.75000,6.83000,6.61000,6.65000,5602000
10/08/2009,0000,6.72000,6.86000,6.63000,6.65000,6457000
10/09/2009,0000,6.80000,7.11000,6.80000,7.00000,14394000
10/12/2009,0000,7.05000,7.35000,7.05000,7.29000,11458000
10/13/2009,0000,7.14000,7.26000,7.06000,7.11000,9560000
10/14/2009,0000,7.11000,7.18000,7.06000,7.11000,5566000
10/15/2009,0000,7.16000,7.29000,7.11000,7.12000,5849000
10/16/2009,0000,7.15000,7.18000,7.00000,7.05000,5438000
10/19/2009,0000,7.02000,7.44000,7.01000,7.40000,10550000
10/20/2009,0000,7.49000,7.64000,7.36000,7.36000,7695000
10/21/2009,0000,7.36000,7.60000,7.34000,7.50000,8244000
10/22/2009,0000,7.50000,7.50000,7.21000,7.25000,5013000
10/23/2009,0000,7.25000,7.43000,7.25000,7.27000,4117000
10/26/2009,0000,7.30000,7.42000,7.24000,7.24000,4170000
10/27/2009,0000,7.22000,7.30000,7.09000,7.18000,3183000
10/28/2009,0000,7.15000,7.34000,7.07000,7.07000,3923000
10/29/2009,0000,6.90000,6.97000,6.58000,6.75000,6663000
10/30/2009,0000,6.78000,6.98000,6.78000,6.83000,4785000
11/02/2009,0000,6.50000,6.92000,6.50000,6.80000,2577000
11/03/2009,0000,6.98000,6.98000,6.80000,6.93000,1990000
11/04/2009,0000,7.05000,7.12000,6.95000,7.07000,2715000
11/05/2009,0000,7.14000,7.14000,7.00000,7.10000,2507000
11/06/2009,0000,7.18000,7.18000,7.02000,7.02000,2204000
11/09/2009,0000,7.06000,7.29000,7.06000,7.13000,3296000
11/10/2009,0000,7.25000,7.25000,7.07000,7.08000,2359000
11/11/2009,0000,7.05000,7.11000,6.96000,7.03000,2077000
11/12/2009,0000,7.07000,7.15000,7.03000,7.10000,1942000
11/13/2009,0000,7.08000,7.10000,7.03000,7.05000,1557000
11/16/2009,0000,7.06000,7.16000,7.04000,7.09000,2689000
11/17/2009,0000,7.12000,7.35000,7.10000,7.20000,5618000
11/18/2009,0000,7.29000,7.35000,7.17000,7.28000,3287000
11/19/2009,0000,7.28000,7.31000,7.15000,7.19000,2852000
11/20/2009,0000,7.19000,7.55000,7.13000,7.53000,7573000
11/23/2009,0000,7.60000,7.64000,7.36000,7.36000,3748000
11/24/2009,0000,7.45000,7.57000,7.36000,7.49000,4480000
11/25/2009,0000,7.53000,7.57000,7.39000,7.41000,2265000
11/26/2009,0000,7.41000,7.45000,7.26000,7.27000,2459000
11/27/2009,0000,7.01000,7.13000,6.97000,6.97000,3441000
11/30/2009,0000,7.01000,7.18000,7.01000,7.09000,1921000
12/01/2009,0000,7.10000,7.12000,7.06000,7.08000,1306000
12/02/2009,0000,7.12000,7.18000,7.11000,7.11000,2196000
12/03/2009,0000,7.12000,7.15000,7.01000,7.09000,1770000
12/04/2009,0000,7.09000,7.16000,7.02000,7.04000,1703000
12/07/2009,0000,7.29000,7.29000,7.15000,7.23000,2503000
12/08/2009,0000,7.21000,7.39000,7.20000,7.24000,2596000
12/09/2009,0000,7.30000,7.36000,7.24000,7.25000,2559000
12/11/2009,0000,7.25000,7.28000,7.15000,7.18000,1730000
12/14/2009,0000,7.21000,7.45000,7.19000,7.37000,4785000
12/15/2009,0000,7.33000,7.39000,7.22000,7.24000,2894000
12/16/2009,0000,7.28000,7.35000,7.21000,7.30000,3094000
12/17/2009,0000,7.30000,7.59000,7.30000,7.41000,9723000
12/18/2009,0000,7.41000,7.92000,7.41000,7.92000,17771000
12/21/2009,0000,8.01000,8.47000,8.01000,8.34000,26205000
12/22/2009,0000,8.34000,8.48000,8.11000,8.48000,11817000
12/23/2009,0000,8.54000,8.55000,8.36000,8.38000,6347000
12/25/2009,0000,8.35000,8.47000,8.20000,8.21000,7796000
04/02/2007,0000,6.96000,6.96000,6.85000,6.85000,2749900
04/03/2007,0000,6.85000,6.90000,6.82000,6.85000,3116400
04/04/2007,0000,6.92000,7.12000,6.92000,7.02000,15307900
04/09/2007,0000,7.10000,7.51000,7.10000,7.51000,19411300
04/10/2007,0000,7.88000,8.02000,7.73000,7.97000,23837100
04/11/2007,0000,7.99000,7.99000,7.80000,7.93000,13497700
04/12/2007,0000,7.81000,8.48000,7.81000,8.47000,28894900
04/13/2007,0000,8.48000,8.90000,8.24000,8.47000,27722100
04/16/2007,0000,8.80000,8.93000,8.31000,8.61000,10024300
04/17/2007,0000,8.67000,8.67000,8.20000,8.50000,9954000
04/18/2007,0000,8.45000,8.48000,8.15000,8.20000,6835500
04/19/2007,0000,8.20000,8.53000,8.16000,8.29000,7690200
04/20/2007,0000,8.29000,8.35000,8.12000,8.20000,6305200
04/23/2007,0000,8.48000,8.77000,8.30000,8.77000,21809500
04/24/2007,0000,8.73000,9.25000,8.65000,9.02000,25448800
04/25/2007,0000,9.00000,9.02000,8.75000,8.92000,7467600
04/26/2007,0000,8.95000,9.02000,8.60000,8.80000,6691600
04/27/2007,0000,8.90000,8.99000,8.50000,8.59000,5834800
04/30/2007,0000,8.59000,8.60000,8.11000,8.26000,4490800
05/02/2007,0000,8.26000,8.40000,8.03000,8.03000,5353900
05/03/2007,0000,7.60000,8.20000,7.47000,8.20000,13294000
05/04/2007,0000,8.10000,8.25000,7.90000,8.20000,4677700
05/07/2007,0000,8.24000,8.29000,8.08000,8.17000,2669100
05/08/2007,0000,8.16000,8.26000,8.01000,8.01000,4083400
05/09/2007,0000,8.03000,8.19000,7.90000,8.01000,5644800
05/10/2007,0000,8.03000,8.08000,7.99000,8.01000,3105900
05/11/2007,0000,7.90000,8.18000,7.90000,8.12000,3133200
05/14/2007,0000,8.23000,8.25000,8.03000,8.11000,3035500
05/15/2007,0000,8.14000,8.22000,8.11000,8.11000,3315900
05/16/2007,0000,8.14000,8.28000,8.14000,8.23000,4719700
05/17/2007,0000,8.29000,8.80000,8.29000,8.78000,17931900
05/18/2007,0000,8.72000,8.75000,8.53000,8.71000,6473200
05/21/2007,0000,8.78000,8.80000,8.55000,8.75000,4804800
05/22/2007,0000,8.75000,8.81000,8.63000,8.79000,4338600
05/23/2007,0000,8.82000,8.82000,8.62000,8.70000,3612000
05/24/2007,0000,8.70000,8.73000,8.43000,8.60000,4254600
05/25/2007,0000,8.46000,8.56000,8.20000,8.50000,4333300
05/28/2007,0000,8.45000,8.45000,8.10000,8.30000,5118700
05/29/2007,0000,8.05000,8.30000,8.05000,8.15000,4057200
05/30/2007,0000,8.15000,8.15000,8.02000,8.02000,2955700
05/31/2007,0000,8.04000,8.23000,8.04000,8.13000,3852400
06/01/2007,0000,8.23000,8.36000,8.05000,8.10000,6538300
06/04/2007,0000,8.12000,8.16000,7.61000,8.00000,8645700
06/05/2007,0000,8.00000,8.00000,7.77000,7.81000,3536400
06/06/2007,0000,7.83000,8.05000,7.81000,7.94000,9224200
06/07/2007,0000,7.89000,7.94000,7.82000,7.94000,2303700
06/08/2007,0000,7.89000,7.89000,7.77000,7.78000,3696000
06/11/2007,0000,7.82000,7.85000,7.73000,7.80000,3531100
06/12/2007,0000,7.80000,7.91000,7.72000,7.80000,4876200
06/13/2007,0000,7.81000,7.86000,7.74000,7.80000,3154200
06/14/2007,0000,7.85000,7.95000,7.77000,7.78000,4856200
06/15/2007,0000,7.83000,8.06000,7.78000,7.87000,7170400
06/20/2007,0000,7.88000,8.02000,7.87000,7.93000,4901400
06/21/2007,0000,7.94000,7.99000,7.85000,7.93000,4632600
06/22/2007,0000,7.93000,8.48000,7.90000,8.48000,31286800
06/25/2007,0000,8.23000,8.26000,8.08000,8.10000,13062000
06/26/2007,0000,8.15000,8.20000,7.90000,7.91000,9051000
06/27/2007,0000,7.91000,8.05000,7.91000,8.04000,5863200
06/28/2007,0000,8.15000,8.15000,7.98000,8.04000,4004700
06/29/2007,0000,8.10000,8.10000,8.00000,8.00000,6376600
07/02/2007,0000,8.01000,8.20000,8.00000,8.19000,9091900
07/03/2007,0000,8.30000,8.70000,8.20000,8.44000,26464200
07/04/2007,0000,8.60000,9.03000,8.58000,9.03000,48111000
07/05/2007,0000,9.25000,9.40000,8.90000,9.01000,23029600
07/06/2007,0000,9.07000,9.40000,9.01000,9.11000,14774500
07/09/2007,0000,9.30000,9.40000,9.09000,9.11000,14042700
07/10/2007,0000,9.11000,9.30000,8.85000,9.11000,13453600
07/11/2007,0000,9.09000,9.51000,8.95000,9.37000,23802400
07/12/2007,0000,9.50000,10.00000,9.50000,10.00000,29536500
07/13/2007,0000,10.40000,10.50000,10.00000,10.00000,28442400
07/16/2007,0000,10.10000,10.30000,9.70000,9.92000,15004500
07/17/2007,0000,9.92000,10.30000,9.92000,10.25000,14647500
07/18/2007,0000,10.50000,10.95000,10.35000,10.95000,33454000
07/19/2007,0000,11.70000,11.70000,10.85000,10.95000,28566300
07/20/2007,0000,11.00000,11.10000,10.20000,10.55000,14832300
07/23/2007,0000,10.35000,11.00000,10.35000,10.60000,8695000
07/24/2007,0000,11.00000,11.10000,10.40000,10.40000,12978000
07/25/2007,0000,10.40000,10.60000,10.25000,10.30000,8734900
07/26/2007,0000,10.50000,10.95000,10.30000,10.45000,14004900
07/27/2007,0000,9.72000,10.45000,9.72000,9.90000,10960900
07/30/2007,0000,9.75000,10.10000,9.75000,9.87000,6902700
07/31/2007,0000,10.10000,10.35000,10.00000,10.15000,9003700
08/01/2007,0000,10.40000,10.85000,10.15000,10.85000,41126400
08/02/2007,0000,10.95000,11.00000,10.45000,10.60000,21675100
08/03/2007,0000,10.90000,11.30000,10.80000,11.30000,30074100
08/06/2007,0000,11.15000,11.75000,11.15000,11.35000,26534500
08/07/2007,0000,11.65000,12.10000,11.65000,12.10000,32060700
08/08/2007,0000,12.20000,12.35000,11.80000,11.90000,26772900
08/09/2007,0000,12.10000,12.60000,11.80000,11.80000,31712100
08/10/2007,0000,11.30000,12.10000,11.20000,11.80000,22103500
08/13/2007,0000,12.00000,12.50000,11.90000,12.20000,24650800
08/14/2007,0000,12.30000,12.55000,11.65000,11.75000,23152500
08/15/2007,0000,11.65000,12.30000,10.95000,11.10000,24131100
08/16/2007,0000,10.95000,10.95000,10.35000,10.35000,12859300
08/17/2007,0000,10.20000,10.35000,9.63000,9.70000,16914400
08/20/2007,0000,10.10000,10.35000,9.90000,10.20000,8418900
08/21/2007,0000,10.20000,10.50000,9.80000,9.80000,9051000
08/22/2007,0000,10.00000,10.20000,9.89000,10.10000,4336500
08/23/2007,0000,10.40000,10.80000,10.30000,10.80000,13119700
08/24/2007,0000,10.50000,10.95000,10.50000,10.70000,9990700
08/27/2007,0000,11.00000,11.10000,10.65000,10.85000,9486700
08/28/2007,0000,10.85000,10.95000,10.50000,10.55000,4226200
08/29/2007,0000,10.30000,10.45000,10.15000,10.40000,4779600
08/30/2007,0000,10.60000,10.65000,10.30000,10.30000,8057700
08/31/2007,0000,10.30000,10.45000,10.20000,10.30000,5868400
09/03/2007,0000,10.45000,10.75000,10.30000,10.50000,10418100
09/04/2007,0000,10.50000,10.70000,10.20000,10.20000,5180700
09/05/2007,0000,10.45000,10.65000,10.25000,10.25000,7292200
09/06/2007,0000,10.45000,10.95000,10.20000,10.75000,22308300
09/07/2007,0000,10.85000,11.10000,10.75000,10.85000,13694100
09/10/2007,0000,10.70000,11.40000,10.55000,11.30000,11448100
09/11/2007,0000,11.50000,11.90000,11.25000,11.40000,16597300
09/12/2007,0000,11.60000,12.15000,11.50000,11.90000,24463900
09/13/2007,0000,12.10000,12.30000,11.80000,12.00000,17594800
09/14/2007,0000,12.05000,12.20000,11.65000,11.80000,8380000
09/17/2007,0000,11.90000,12.00000,11.50000,11.50000,5742400
09/19/2007,0000,11.80000,11.90000,11.40000,11.45000,7822500
09/20/2007,0000,11.55000,11.65000,11.00000,11.05000,4954900
09/21/2007,0000,11.10000,11.35000,11.05000,11.30000,3617200
09/26/2007,0000,11.35000,11.90000,11.35000,11.90000,7879200
09/27/2007,0000,12.50000,12.60000,12.00000,12.15000,16999500
09/28/2007,0000,12.20000,12.45000,11.95000,12.00000,8143800
10/01/2007,0000,12.10000,12.75000,12.10000,12.75000,33153700
10/02/2007,0000,13.00000,13.10000,12.60000,12.60000,26654200
10/03/2007,0000,12.60000,12.80000,12.10000,12.30000,15471700
10/04/2007,0000,12.10000,12.40000,12.10000,12.20000,6123600
10/05/2007,0000,12.20000,12.35000,12.05000,12.20000,7215600
10/08/2007,0000,12.30000,12.35000,11.55000,11.65000,13089300
10/09/2007,0000,11.65000,11.65000,10.85000,11.15000,15023400
10/11/2007,0000,11.15000,11.30000,10.90000,11.20000,6967800
10/12/2007,0000,11.30000,11.75000,11.30000,11.30000,10408600
10/15/2007,0000,11.45000,11.55000,11.00000,11.15000,6630700
10/16/2007,0000,11.15000,11.60000,11.05000,11.50000,6766200
10/17/2007,0000,11.60000,11.65000,11.20000,11.25000,6258000
10/18/2007,0000,11.25000,11.30000,10.75000,10.85000,13006300
10/19/2007,0000,11.00000,11.05000,10.65000,10.75000,6392400
10/22/2007,0000,10.30000,10.40000,10.00000,10.10000,10363500
10/23/2007,0000,10.20000,10.45000,10.10000,10.35000,4494000
10/24/2007,0000,10.50000,10.70000,10.25000,10.25000,5850600
10/25/2007,0000,10.35000,10.45000,10.20000,10.20000,2091600
10/26/2007,0000,10.25000,10.35000,10.10000,10.25000,6452200
10/29/2007,0000,10.30000,10.45000,10.25000,10.35000,3238200
10/30/2007,0000,10.35000,10.45000,10.15000,10.20000,3031300
10/31/2007,0000,10.30000,10.30000,10.15000,10.20000,2823400
11/01/2007,0000,10.20000,10.30000,9.50000,9.56000,15015000
11/02/2007,0000,9.30000,9.51000,9.20000,9.35000,6154000
11/05/2007,0000,9.50000,9.50000,8.80000,9.09000,6273700
11/06/2007,0000,9.20000,9.29000,9.00000,9.19000,3627700
11/07/2007,0000,9.24000,9.26000,9.00000,9.00000,3895500
11/08/2007,0000,8.80000,8.86000,8.37000,8.38000,6211800
11/09/2007,0000,8.40000,8.52000,7.80000,8.26000,9527700
11/12/2007,0000,7.98000,7.98000,7.69000,7.69000,7345800
11/13/2007,0000,7.69000,7.79000,7.45000,7.55000,7394100
11/14/2007,0000,7.80000,8.07000,7.75000,8.07000,3313800
11/15/2007,0000,8.05000,8.29000,7.90000,8.10000,4103400
11/16/2007,0000,8.00000,8.07000,7.90000,8.05000,1631700
11/19/2007,0000,8.20000,8.20000,8.00000,8.00000,1150800
11/20/2007,0000,7.81000,8.09000,7.65000,8.06000,1845900
11/21/2007,0000,8.19000,8.30000,8.02000,8.02000,2584000
11/22/2007,0000,7.82000,7.99000,7.82000,7.87000,2713200
11/23/2007,0000,7.97000,7.97000,7.66000,7.66000,1911000
11/26/2007,0000,7.92000,7.92000,7.69000,7.80000,2375100
11/27/2007,0000,7.70000,7.79000,7.46000,7.66000,1827000
11/28/2007,0000,7.70000,7.88000,7.50000,7.50000,3209800
11/29/2007,0000,7.74000,7.74000,7.55000,7.60000,1650600
11/30/2007,0000,7.66000,7.79000,7.66000,7.78000,1581300
12/03/2007,0000,7.85000,7.98000,7.80000,7.86000,1519300
12/04/2007,0000,7.86000,7.95000,7.81000,7.95000,1115100
12/05/2007,0000,7.95000,8.00000,7.87000,7.99000,1759800
12/06/2007,0000,8.08000,8.30000,8.05000,8.06000,3588900
12/07/2007,0000,8.16000,8.19000,8.09000,8.09000,2241700
12/10/2007,0000,8.10000,8.13000,7.98000,7.98000,1737700
12/11/2007,0000,8.18000,8.50000,8.05000,8.49000,5397000
12/12/2007,0000,8.30000,8.46000,8.22000,8.35000,2632300
12/13/2007,0000,8.40000,8.60000,8.15000,8.20000,3796800
12/14/2007,0000,8.20000,8.20000,7.71000,7.95000,4809000
12/17/2007,0000,7.90000,8.00000,7.40000,7.40000,3294900
12/18/2007,0000,6.89000,7.39000,6.89000,7.00000,4443600
12/19/2007,0000,7.00000,7.25000,7.00000,7.15000,3591000
12/20/2007,0000,7.20000,7.23000,6.91000,6.91000,3261300
12/21/2007,0000,6.91000,7.02000,6.87000,6.95000,2628100
12/24/2007,0000,7.02000,7.20000,7.02000,7.15000,1751400
12/25/2007,0000,7.20000,7.30000,7.11000,7.21000,2167200
12/26/2007,0000,7.15000,7.20000,7.02000,7.13000,1108800
12/27/2007,0000,7.16000,7.29000,7.16000,7.28000,2011800
12/28/2007,0000,7.28000,7.47000,7.25000,7.46000,2145100
12/31/2007,0000,7.50000,7.98000,7.50000,7.98000,3606700
01/02/2008,0000,8.11000,8.48000,8.01000,8.08000,6219100
01/03/2008,0000,7.90000,8.15000,7.80000,8.10000,2963100
01/04/2008,0000,8.10000,8.37000,8.10000,8.25000,2934700
01/07/2008,0000,8.00000,8.19000,7.95000,8.00000,2299500
01/08/2008,0000,8.05000,8.35000,8.05000,8.20000,4186300
01/09/2008,0000,8.01000,8.50000,8.01000,8.50000,2941000
01/10/2008,0000,8.50000,8.50000,8.31000,8.33000,2853900
01/11/2008,0000,8.40000,8.50000,8.29000,8.32000,1873200
01/14/2008,0000,8.32000,8.73000,8.32000,8.68000,6335700
01/15/2008,0000,8.90000,9.28000,8.88000,9.28000,12671400
01/16/2008,0000,9.27000,9.70000,9.12000,9.21000,17236800
01/17/2008,0000,9.35000,9.35000,8.80000,8.99000,6188700
01/18/2008,0000,8.61000,9.25000,8.60000,9.25000,3865000
01/21/2008,0000,9.20000,9.52000,9.10000,9.16000,4805800
01/22/2008,0000,8.52000,8.77000,8.52000,8.52000,4839400
01/23/2008,0000,8.59000,8.72000,8.00000,8.20000,6219100
01/24/2008,0000,8.60000,8.65000,8.35000,8.49000,4583200
01/25/2008,0000,8.60000,9.00000,8.60000,8.93000,2557800
01/28/2008,0000,8.90000,8.90000,8.67000,8.68000,2317300
01/29/2008,0000,8.75000,8.87000,8.61000,8.81000,2648100
01/30/2008,0000,8.95000,9.03000,8.80000,8.82000,3384100
01/31/2008,0000,8.84000,8.85000,8.71000,8.72000,1176000
02/01/2008,0000,8.80000,9.03000,8.76000,8.83000,4667200
02/12/2008,0000,8.50000,8.94000,8.50000,8.88000,1428000
02/13/2008,0000,8.97000,8.98000,8.75000,8.77000,919800
02/14/2008,0000,8.83000,8.97000,8.83000,8.94000,1608600
02/15/2008,0000,8.90000,8.92000,8.82000,8.88000,1462600
02/18/2008,0000,8.88000,8.96000,8.75000,8.82000,2093700
02/19/2008,0000,8.85000,9.10000,8.85000,9.05000,3077500
02/20/2008,0000,9.05000,9.05000,8.81000,8.81000,1773400
02/21/2008,0000,8.86000,9.35000,8.83000,9.22000,4464600
02/22/2008,0000,9.00000,9.40000,9.00000,9.33000,4465600
02/25/2008,0000,9.50000,9.98000,9.46000,9.98000,13908300
02/26/2008,0000,10.10000,10.20000,9.80000,9.90000,7579900
02/27/2008,0000,10.00000,10.20000,9.91000,9.95000,6526800
02/29/2008,0000,9.90000,10.30000,9.77000,10.05000,6109900
03/03/2008,0000,9.80000,10.10000,9.77000,10.00000,2972500
03/04/2008,0000,10.20000,10.30000,10.00000,10.05000,7210300
03/05/2008,0000,10.10000,10.75000,10.10000,10.75000,21127000
03/06/2008,0000,11.00000,11.30000,10.50000,10.65000,17997000
03/07/2008,0000,10.30000,10.80000,10.05000,10.65000,7140000
03/10/2008,0000,10.50000,10.60000,10.00000,10.05000,5994400
03/11/2008,0000,10.00000,10.30000,9.96000,10.30000,4744900
03/12/2008,0000,10.50000,10.65000,10.15000,10.15000,4896100
03/13/2008,0000,10.20000,10.25000,9.99000,9.99000,2846500
03/14/2008,0000,10.10000,10.20000,9.99000,10.00000,2943100
03/17/2008,0000,10.00000,10.00000,9.71000,9.85000,1916200
03/18/2008,0000,9.98000,10.30000,9.87000,10.15000,2270100
03/19/2008,0000,10.45000,10.45000,10.00000,10.00000,3476500
03/20/2008,0000,10.00000,10.20000,10.00000,10.10000,2581900
03/21/2008,0000,10.10000,10.25000,10.10000,10.10000,3417700
03/24/2008,0000,10.75000,10.80000,10.25000,10.70000,13521900
03/25/2008,0000,10.80000,10.95000,10.40000,10.65000,12465600
03/26/2008,0000,10.80000,11.35000,10.70000,11.00000,22997100
03/27/2008,0000,11.00000,11.15000,10.85000,11.05000,6695800
03/28/2008,0000,11.20000,11.30000,10.95000,11.20000,7425600
03/31/2008,0000,11.20000,11.25000,11.00000,11.00000,4906600
04/01/2008,0000,11.10000,11.10000,10.25000,10.25000,8990100
04/02/2008,0000,10.40000,10.45000,10.25000,10.25000,5395900
04/03/2008,0000,10.25000,10.30000,10.00000,10.10000,4008900
04/07/2008,0000,10.15000,10.50000,10.15000,10.35000,6214900
04/08/2008,0000,10.25000,10.30000,10.05000,10.10000,6475300
04/09/2008,0000,10.10000,10.30000,10.00000,10.15000,5811700
04/10/2008,0000,10.20000,10.45000,10.10000,10.20000,10073700
04/11/2008,0000,10.25000,10.40000,10.20000,10.20000,8104900
04/14/2008,0000,10.20000,10.90000,10.20000,10.90000,25686100
04/15/2008,0000,11.15000,11.30000,10.80000,10.90000,18130300
04/16/2008,0000,11.15000,11.65000,11.00000,11.65000,39997600
04/17/2008,0000,11.65000,11.70000,11.05000,11.10000,21688800
04/18/2008,0000,11.25000,11.40000,11.10000,11.20000,8119600
04/21/2008,0000,11.30000,11.35000,10.60000,10.65000,8286600
04/22/2008,0000,10.65000,10.85000,10.50000,10.70000,3381000
04/23/2008,0000,10.75000,10.80000,10.55000,10.80000,3726400
04/24/2008,0000,10.70000,10.95000,10.45000,10.50000,9474100
04/25/2008,0000,10.60000,10.65000,10.20000,10.30000,7724800
04/28/2008,0000,10.20000,10.30000,10.00000,10.30000,11096400
04/29/2008,0000,10.30000,10.35000,10.05000,10.10000,5414800
04/30/2008,0000,10.10000,10.25000,10.10000,10.20000,2491600
05/02/2008,0000,10.25000,10.60000,10.25000,10.50000,6557200
05/05/2008,0000,10.60000,10.65000,10.20000,10.20000,3907000
05/06/2008,0000,10.20000,10.30000,10.10000,10.20000,2404500
05/07/2008,0000,10.25000,10.40000,10.10000,10.20000,4119100
05/08/2008,0000,10.20000,10.35000,10.10000,10.30000,3843000
05/09/2008,0000,10.35000,10.60000,10.30000,10.40000,7037100
05/12/2008,0000,10.30000,10.55000,10.20000,10.25000,3592000
05/13/2008,0000,10.45000,10.50000,10.30000,10.40000,3321100
05/14/2008,0000,10.55000,10.60000,10.35000,10.45000,4500300
05/15/2008,0000,10.50000,10.75000,10.50000,10.65000,8239300
05/16/2008,0000,10.75000,10.90000,10.65000,10.65000,7165200
05/19/2008,0000,10.65000,10.75000,10.50000,10.55000,3864000
05/20/2008,0000,10.65000,10.70000,10.30000,10.30000,3602500
05/21/2008,0000,10.30000,10.45000,10.20000,10.30000,3109000
05/22/2008,0000,10.25000,11.00000,10.15000,11.00000,14167600
05/23/2008,0000,11.00000,11.00000,10.35000,10.55000,12407800
05/26/2008,0000,10.50000,10.70000,10.30000,10.30000,12720700
05/27/2008,0000,10.30000,10.50000,10.15000,10.15000,6998200
05/28/2008,0000,10.25000,10.35000,10.15000,10.15000,3882900
05/29/2008,0000,10.15000,10.35000,10.05000,10.05000,3268600
05/30/2008,0000,10.15000,10.25000,9.41000,9.84000,5148100
06/02/2008,0000,9.80000,9.89000,9.62000,9.67000,1682100
06/03/2008,0000,9.80000,9.88000,9.72000,9.76000,2170300
06/04/2008,0000,9.76000,9.85000,9.75000,9.76000,1261000
06/05/2008,0000,9.74000,9.76000,9.46000,9.70000,3584700
06/06/2008,0000,9.70000,9.81000,9.60000,9.62000,3126900
06/09/2008,0000,9.30000,9.37000,9.26000,9.33000,2949400
06/10/2008,0000,9.39000,9.39000,9.07000,9.07000,2034900
06/11/2008,0000,9.07000,9.14000,8.60000,8.67000,3891300
06/12/2008,0000,8.35000,8.36000,8.07000,8.07000,6102600
06/13/2008,0000,8.07000,8.07000,7.80000,8.00000,5198500
06/16/2008,0000,8.04000,8.15000,8.04000,8.08000,994300
06/17/2008,0000,8.15000,8.24000,8.01000,8.24000,1365000
06/18/2008,0000,8.21000,8.67000,8.21000,8.60000,2402400
06/19/2008,0000,8.42000,8.43000,8.25000,8.29000,1989700
06/20/2008,0000,8.29000,8.35000,8.00000,8.00000,1509900
06/23/2008,0000,7.69000,7.95000,7.67000,7.85000,1507800
06/24/2008,0000,7.75000,8.05000,7.75000,7.83000,1023700
06/25/2008,0000,7.85000,8.10000,7.70000,8.05000,3051300
06/26/2008,0000,8.05000,8.24000,8.01000,8.02000,2048500
06/27/2008,0000,7.46000,7.73000,7.46000,7.46000,3329500
06/30/2008,0000,7.55000,7.58000,6.94000,6.95000,3620400
07/01/2008,0000,6.90000,7.10000,6.47000,6.51000,4772200
07/02/2008,0000,6.20000,6.88000,6.20000,6.75000,2236500
07/03/2008,0000,6.40000,7.20000,6.40000,7.19000,1575000
07/04/2008,0000,7.39000,7.39000,7.00000,7.00000,1272600
07/07/2008,0000,7.00000,7.20000,7.00000,7.10000,1046800
07/08/2008,0000,7.00000,7.18000,6.95000,6.98000,1650600
07/09/2008,0000,7.00000,7.22000,6.98000,7.00000,1260000
07/10/2008,0000,7.01000,7.09000,6.95000,7.01000,895600
07/11/2008,0000,7.20000,7.38000,7.05000,7.30000,1768200
07/14/2008,0000,7.30000,7.35000,7.20000,7.21000,1314600
07/15/2008,0000,7.15000,7.15000,6.81000,6.81000,2483200
07/16/2008,0000,6.35000,6.81000,6.35000,6.56000,2910600
07/17/2008,0000,6.70000,7.00000,6.70000,6.93000,2460100
07/18/2008,0000,7.10000,7.10000,6.45000,6.50000,3565800
07/21/2008,0000,6.60000,6.80000,6.60000,6.79000,1507800
07/22/2008,0000,6.79000,6.99000,6.71000,6.79000,1417500
07/23/2008,0000,6.80000,7.26000,6.80000,7.26000,4121200
07/24/2008,0000,7.20000,7.20000,7.08000,7.14000,2219000
07/25/2008,0000,7.05000,7.05000,6.90000,7.00000,1195000
07/29/2008,0000,6.81000,6.92000,6.71000,6.90000,792000
07/30/2008,0000,7.00000,7.07000,6.90000,6.91000,840000
07/31/2008,0000,7.00000,7.06000,6.81000,6.82000,888000
08/01/2008,0000,6.75000,6.96000,6.75000,6.90000,1215000
08/04/2008,0000,6.90000,6.90000,6.72000,6.78000,1006000
08/05/2008,0000,6.71000,6.85000,6.50000,6.52000,1617000
08/06/2008,0000,6.58000,6.68000,6.57000,6.65000,1066000
08/07/2008,0000,6.61000,6.73000,6.52000,6.60000,736000
08/08/2008,0000,6.50000,6.77000,6.50000,6.67000,1041000
08/11/2008,0000,6.80000,6.85000,6.70000,6.78000,676000
08/12/2008,0000,6.85000,6.85000,6.62000,6.65000,1112000
08/13/2008,0000,6.71000,6.79000,6.65000,6.69000,957000
08/14/2008,0000,6.69000,6.94000,6.69000,6.84000,2159000
08/15/2008,0000,6.84000,6.86000,6.70000,6.71000,781000
08/18/2008,0000,6.50000,6.50000,6.25000,6.25000,4237000
08/19/2008,0000,5.82000,6.21000,5.82000,6.21000,3141000
08/20/2008,0000,6.15000,6.38000,6.15000,6.38000,1429000
08/21/2008,0000,6.38000,6.38000,5.96000,5.97000,2576000
08/22/2008,0000,5.80000,6.10000,5.80000,6.02000,947000
08/25/2008,0000,6.05000,6.22000,5.95000,6.07000,650000
08/26/2008,0000,6.05000,6.15000,5.97000,5.99000,754000
08/27/2008,0000,5.91000,6.06000,5.91000,6.00000,1384000
08/28/2008,0000,6.07000,6.07000,5.98000,5.99000,1971000
08/29/2008,0000,6.03000,6.05000,5.97000,5.99000,665000
09/01/2008,0000,6.06000,6.07000,5.91000,5.91000,685000
09/02/2008,0000,5.95000,6.01000,5.74000,5.84000,1371000
09/03/2008,0000,5.76000,5.79000,5.44000,5.44000,2807000
09/04/2008,0000,5.06000,5.20000,5.06000,5.06000,3569000
09/05/2008,0000,4.71000,4.84000,4.71000,4.80000,6431000
09/08/2008,0000,5.12000,5.13000,4.91000,5.13000,3468000
09/09/2008,0000,5.10000,5.13000,4.78000,4.80000,1781000
09/10/2008,0000,4.65000,5.05000,4.65000,5.00000,1315000
09/11/2008,0000,5.05000,5.07000,4.88000,4.95000,1186000
09/12/2008,0000,5.04000,5.04000,4.65000,4.96000,1173000
09/15/2008,0000,4.75000,4.86000,4.62000,4.62000,1685000
09/16/2008,0000,4.30000,4.32000,4.30000,4.30000,1200000
09/17/2008,0000,4.00000,4.38000,4.00000,4.00000,2642000
09/18/2008,0000,3.72000,3.72000,3.72000,3.72000,503000
09/19/2008,0000,3.60000,3.85000,3.46000,3.81000,10801000
09/22/2008,0000,3.90000,4.06000,3.71000,4.02000,5043000
09/23/2008,0000,3.98000,4.15000,3.85000,4.09000,4596000
09/24/2008,0000,4.08000,4.37000,4.02000,4.37000,6409000
09/25/2008,0000,4.65000,4.65000,4.45000,4.48000,7368000
09/26/2008,0000,4.50000,4.52000,4.18000,4.28000,3673000
09/30/2008,0000,3.99000,3.99000,3.99000,3.99000,615000
10/01/2008,0000,4.05000,4.18000,3.99000,4.16000,2062000
10/02/2008,0000,4.00000,4.28000,4.00000,4.16000,2035000
10/03/2008,0000,4.10000,4.18000,3.96000,4.18000,1569000
10/06/2008,0000,4.18000,4.18000,4.01000,4.13000,2410000
10/07/2008,0000,4.00000,4.10000,3.92000,4.10000,1572000
10/08/2008,0000,4.00000,4.03000,3.82000,3.82000,2088000
10/09/2008,0000,3.80000,3.84000,3.56000,3.56000,2594000
10/13/2008,0000,3.44000,3.44000,3.44000,3.44000,724000
10/14/2008,0000,3.68000,3.68000,3.58000,3.68000,4166000
10/15/2008,0000,3.60000,3.63000,3.56000,3.59000,3337000
10/16/2008,0000,3.47000,3.60000,3.47000,3.50000,6497000
10/17/2008,0000,3.51000,3.69000,3.51000,3.53000,3632000
10/20/2008,0000,3.52000,3.59000,3.41000,3.50000,2716000
10/21/2008,0000,3.64000,3.64000,3.55000,3.61000,3104000
10/22/2008,0000,3.51000,3.61000,3.51000,3.60000,2483000
10/23/2008,0000,3.50000,3.55000,3.48000,3.55000,3727000
10/24/2008,0000,3.59000,3.59000,3.43000,3.45000,2970000
10/27/2008,0000,3.21000,3.41000,3.21000,3.21000,2962000
10/28/2008,0000,3.03000,3.36000,3.03000,3.27000,4431000
10/29/2008,0000,3.20000,3.46000,3.20000,3.35000,4483000
10/30/2008,0000,3.40000,3.58000,3.40000,3.58000,3611000
10/31/2008,0000,3.67000,3.83000,3.66000,3.83000,6365000
11/03/2008,0000,3.83000,3.92000,3.71000,3.76000,7617000
11/04/2008,0000,3.70000,3.77000,3.61000,3.76000,1988000
11/05/2008,0000,3.85000,3.96000,3.77000,3.80000,3773000
11/06/2008,0000,3.55000,3.79000,3.55000,3.65000,2669000
11/07/2008,0000,3.55000,3.90000,3.55000,3.90000,1828000
11/10/2008,0000,4.08000,4.15000,4.00000,4.00000,3460000
11/11/2008,0000,3.97000,4.00000,3.87000,3.91000,1751000
11/12/2008,0000,3.78000,3.96000,3.78000,3.83000,2338000
11/13/2008,0000,3.77000,3.83000,3.61000,3.83000,1859000
11/14/2008,0000,4.00000,4.03000,3.80000,3.84000,887000
11/17/2008,0000,3.75000,4.08000,3.75000,4.08000,1153000
11/18/2008,0000,4.02000,4.09000,3.92000,3.95000,2219000
11/19/2008,0000,3.96000,4.04000,3.86000,3.89000,914000
11/20/2008,0000,3.68000,4.00000,3.68000,3.88000,1664000
11/21/2008,0000,3.71000,3.94000,3.71000,3.88000,1250000
11/24/2008,0000,3.83000,3.98000,3.83000,3.90000,1233000
11/25/2008,0000,3.96000,4.03000,3.90000,3.90000,635000
11/26/2008,0000,3.83000,4.17000,3.80000,4.17000,3492000
11/27/2008,0000,4.22000,4.46000,4.17000,4.38000,3092000
11/28/2008,0000,4.40000,4.46000,4.23000,4.25000,893000
12/01/2008,0000,4.40000,4.40000,4.18000,4.35000,1133000
12/02/2008,0000,4.11000,4.19000,4.05000,4.05000,1575000
12/03/2008,0000,4.08000,4.15000,4.03000,4.05000,377000
12/04/2008,0000,4.07000,4.14000,3.95000,3.95000,717000
12/05/2008,0000,3.99000,3.99000,3.86000,3.99000,634000
12/08/2008,0000,4.00000,4.13000,3.93000,4.07000,769000
12/09/2008,0000,4.04000,4.15000,4.03000,4.03000,1392000
12/10/2008,0000,4.14000,4.26000,4.04000,4.19000,1855000
12/11/2008,0000,4.12000,4.25000,4.10000,4.25000,1264000
12/12/2008,0000,4.15000,4.43000,4.04000,4.06000,2310000
12/15/2008,0000,4.30000,4.30000,4.08000,4.18000,1866000
12/16/2008,0000,4.18000,4.18000,4.10000,4.12000,257000
12/17/2008,0000,4.18000,4.23000,4.10000,4.10000,1901000
12/18/2008,0000,4.10000,4.24000,4.10000,4.17000,1058000
12/19/2008,0000,4.12000,4.30000,4.12000,4.16000,1033000
12/22/2008,0000,4.19000,4.22000,3.98000,4.07000,843000
12/23/2008,0000,3.90000,3.99000,3.90000,3.95000,1138000
12/24/2008,0000,3.90000,4.03000,3.90000,3.98000,739000
12/25/2008,0000,3.96000,4.05000,3.95000,4.00000,613000
12/26/2008,0000,3.92000,3.99000,3.92000,3.97000,442000
12/29/2008,0000,3.97000,3.98000,3.92000,3.95000,246000
12/30/2008,0000,3.90000,4.02000,3.90000,4.00000,821000
12/31/2008,0000,4.10000,4.10000,3.99000,4.00000,694000
01/05/2009,0000,4.09000,4.20000,4.01000,4.09000,1116000
01/06/2009,0000,4.12000,4.19000,4.06000,4.06000,1009000
01/07/2009,0000,4.06000,4.28000,4.06000,4.25000,2531000
01/08/2009,0000,4.19000,4.19000,4.05000,4.06000,916000
01/09/2009,0000,4.05000,4.12000,4.04000,4.07000,430000
01/12/2009,0000,4.10000,4.11000,4.03000,4.08000,525000
01/13/2009,0000,4.01000,4.08000,4.01000,4.08000,414000
01/14/2009,0000,4.10000,4.13000,4.04000,4.07000,701000
01/15/2009,0000,4.00000,4.00000,3.93000,3.97000,821000
01/16/2009,0000,3.97000,3.97000,3.86000,3.91000,698000
01/19/2009,0000,3.99000,3.99000,3.92000,3.92000,422000
01/20/2009,0000,3.81000,3.89000,3.81000,3.89000,735000
01/21/2009,0000,3.81000,3.90000,3.72000,3.88000,842000
02/02/2009,0000,3.90000,3.90000,3.82000,3.85000,265000
02/03/2009,0000,3.85000,3.95000,3.85000,3.90000,210000
02/04/2009,0000,3.90000,3.97000,3.86000,3.88000,327000
02/05/2009,0000,3.73000,3.90000,3.73000,3.86000,358000
02/06/2009,0000,3.87000,3.91000,3.87000,3.89000,309000
02/09/2009,0000,3.90000,3.96000,3.87000,3.90000,346000
02/10/2009,0000,3.90000,3.92000,3.85000,3.89000,266000
02/11/2009,0000,3.95000,4.01000,3.81000,4.00000,743000
02/12/2009,0000,4.00000,4.00000,3.92000,3.95000,594000
02/13/2009,0000,3.90000,4.00000,3.90000,3.91000,754000
02/16/2009,0000,3.91000,3.96000,3.86000,3.94000,289000
02/17/2009,0000,3.90000,3.92000,3.89000,3.90000,189000
02/18/2009,0000,3.81000,4.03000,3.81000,3.96000,1270000
02/19/2009,0000,3.91000,3.99000,3.91000,3.92000,451000
02/20/2009,0000,3.90000,3.94000,3.90000,3.90000,274000
02/23/2009,0000,3.90000,3.97000,3.87000,3.91000,346000
02/24/2009,0000,3.90000,3.91000,3.87000,3.90000,156000
02/25/2009,0000,3.92000,3.95000,3.91000,3.91000,241000
02/26/2009,0000,3.91000,4.02000,3.90000,3.91000,760000
02/27/2009,0000,3.95000,3.96000,3.90000,3.91000,331000
03/02/2009,0000,3.88000,3.90000,3.78000,3.79000,712000
03/03/2009,0000,3.73000,3.77000,3.63000,3.71000,380000
03/04/2009,0000,3.71000,3.79000,3.71000,3.76000,1088000
03/05/2009,0000,3.77000,3.84000,3.75000,3.78000,1305000
03/06/2009,0000,3.74000,3.80000,3.74000,3.75000,890000
03/09/2009,0000,3.78000,3.86000,3.77000,3.86000,478000
03/10/2009,0000,3.86000,4.10000,3.86000,4.09000,1658000
03/11/2009,0000,4.13000,4.15000,4.05000,4.05000,1764000
03/12/2009,0000,4.06000,4.15000,4.03000,4.06000,1243000
03/13/2009,0000,4.10000,4.19000,4.06000,4.10000,1880000
03/16/2009,0000,4.14000,4.32000,4.10000,4.22000,2504000
03/17/2009,0000,4.23000,4.34000,4.15000,4.23000,4337000
03/18/2009,0000,4.28000,4.31000,4.08000,4.12000,2283000
03/19/2009,0000,4.16000,4.25000,4.14000,4.15000,3696000
03/20/2009,0000,4.10000,4.20000,4.01000,4.03000,2752000
03/23/2009,0000,4.03000,4.10000,4.03000,4.07000,1891000
03/24/2009,0000,4.12000,4.23000,4.12000,4.20000,4460000
03/25/2009,0000,4.20000,4.49000,4.20000,4.49000,11226000
03/26/2009,0000,4.70000,4.78000,4.55000,4.57000,13823000
03/27/2009,0000,4.60000,4.80000,4.60000,4.68000,13260000
03/30/2009,0000,4.65000,4.66000,4.36000,4.36000,6231000
03/31/2009,0000,4.30000,4.41000,4.24000,4.31000,3390000
04/01/2009,0000,4.37000,4.56000,4.35000,4.55000,3684000
04/02/2009,0000,4.70000,4.86000,4.65000,4.86000,11205000
04/03/2009,0000,4.97000,5.19000,4.92000,5.02000,12195000
04/06/2009,0000,5.02000,5.11000,4.80000,4.83000,5549000
04/07/2009,0000,4.83000,5.03000,4.83000,5.02000,4193000
04/08/2009,0000,4.92000,5.24000,4.85000,4.91000,6471000
04/09/2009,0000,4.96000,5.13000,4.96000,5.06000,6761000
04/10/2009,0000,5.08000,5.17000,4.95000,4.99000,6232000
04/13/2009,0000,5.10000,5.18000,5.02000,5.11000,7085000
04/14/2009,0000,5.11000,5.13000,5.02000,5.03000,4406000
04/15/2009,0000,5.00000,5.26000,5.00000,5.15000,5646000
04/16/2009,0000,5.30000,5.31000,5.17000,5.19000,5185000
04/17/2009,0000,5.29000,5.35000,4.83000,4.83000,8173000
04/20/2009,0000,4.70000,4.83000,4.50000,4.60000,3490000
04/21/2009,0000,4.48000,4.81000,4.45000,4.78000,3219000
04/22/2009,0000,4.95000,4.95000,4.79000,4.86000,3124000
04/23/2009,0000,4.97000,5.05000,4.87000,4.91000,5337000
04/24/2009,0000,4.93000,5.05000,4.86000,4.95000,4433000
04/27/2009,0000,4.97000,5.03000,4.65000,4.74000,4010000
04/28/2009,0000,4.88000,4.88000,4.52000,4.52000,3460000
04/29/2009,0000,4.50000,4.60000,4.30000,4.32000,2728000
04/30/2009,0000,4.50000,4.62000,4.50000,4.62000,3512000
05/04/2009,0000,4.80000,4.94000,4.70000,4.92000,5632000
05/05/2009,0000,4.95000,5.00000,4.58000,4.62000,5964000
05/06/2009,0000,4.53000,4.83000,4.50000,4.71000,5784000
05/07/2009,0000,4.99000,5.03000,4.89000,5.03000,9244000
05/08/2009,0000,5.18000,5.18000,4.92000,5.06000,7000000
05/11/2009,0000,4.99000,5.20000,4.99000,5.10000,5621000
05/12/2009,0000,5.10000,5.10000,4.87000,4.87000,4690000
05/13/2009,0000,4.88000,5.14000,4.88000,5.12000,7640000
05/14/2009,0000,5.04000,5.33000,5.03000,5.13000,10745000
05/15/2009,0000,5.15000,5.31000,5.13000,5.22000,10785000
05/18/2009,0000,5.30000,5.40000,5.25000,5.29000,8196000
05/19/2009,0000,5.40000,5.47000,5.10000,5.17000,6190000
05/20/2009,0000,5.19000,5.53000,5.19000,5.53000,14919000
05/21/2009,0000,5.60000,5.91000,5.54000,5.91000,25198000
05/22/2009,0000,5.85000,6.15000,5.80000,5.91000,14510000
05/25/2009,0000,5.90000,6.07000,5.75000,5.87000,8587000
05/26/2009,0000,5.95000,5.98000,5.51000,5.59000,7164000
05/27/2009,0000,5.59000,5.86000,5.57000,5.75000,6262000
06/01/2009,0000,5.66000,5.70000,5.40000,5.55000,6780000
06/02/2009,0000,5.65000,5.65000,5.45000,5.51000,4558000
06/03/2009,0000,5.50000,5.50000,5.32000,5.33000,2672000
06/04/2009,0000,5.33000,5.44000,5.23000,5.23000,2009000
06/05/2009,0000,5.32000,5.59000,5.30000,5.59000,4000000
06/08/2009,0000,5.55000,5.62000,5.27000,5.30000,2188000
06/09/2009,0000,5.10000,5.20000,4.93000,4.93000,3604000
06/10/2009,0000,4.95000,5.00000,4.75000,4.85000,2110000
06/11/2009,0000,4.85000,4.89000,4.70000,4.80000,3093000
06/12/2009,0000,4.90000,4.94000,4.80000,4.85000,2648000
06/15/2009,0000,4.75000,4.79000,4.52000,4.54000,2027000
06/16/2009,0000,4.25000,4.57000,4.25000,4.48000,2155000
06/17/2009,0000,4.48000,4.60000,4.43000,4.45000,1040000
06/18/2009,0000,4.55000,4.56000,4.35000,4.38000,1283000
06/19/2009,0000,4.50000,4.55000,4.40000,4.55000,479000
06/22/2009,0000,4.55000,4.77000,4.50000,4.77000,846000
06/23/2009,0000,4.75000,4.85000,4.65000,4.66000,1545000
06/24/2009,0000,4.70000,4.89000,4.66000,4.74000,927000
06/25/2009,0000,4.75000,4.90000,4.74000,4.80000,1201000
06/26/2009,0000,4.82000,4.88000,4.75000,4.75000,625000
06/29/2009,0000,4.90000,5.08000,4.90000,5.08000,3402000
06/30/2009,0000,5.04000,5.43000,4.80000,5.43000,2855000
07/01/2009,0000,5.37000,5.39000,5.20000,5.27000,2010000
07/02/2009,0000,5.27000,5.36000,5.25000,5.25000,1150000
07/03/2009,0000,5.20000,5.20000,5.09000,5.12000,1588000
07/06/2009,0000,5.20000,5.27000,5.16000,5.23000,1819000
07/07/2009,0000,5.23000,5.30000,5.14000,5.15000,1286000
07/08/2009,0000,5.14000,5.15000,5.07000,5.11000,2002000
07/09/2009,0000,5.11000,5.46000,5.11000,5.37000,5663000
07/10/2009,0000,5.35000,5.35000,5.20000,5.21000,2915000
07/13/2009,0000,5.25000,5.25000,4.99000,5.04000,1928000
07/14/2009,0000,5.06000,5.12000,5.04000,5.07000,1082000
07/15/2009,0000,5.18000,5.20000,5.11000,5.14000,991000
07/16/2009,0000,5.20000,5.25000,5.10000,5.13000,1999000
07/17/2009,0000,5.19000,5.22000,5.14000,5.21000,2412000
07/20/2009,0000,5.25000,5.55000,5.20000,5.40000,5056000
07/21/2009,0000,5.66000,5.66000,5.35000,5.41000,3364000
07/22/2009,0000,5.45000,5.53000,5.40000,5.40000,2117000
07/23/2009,0000,5.45000,5.73000,5.41000,5.52000,4779000
07/24/2009,0000,5.60000,5.80000,5.60000,5.68000,6221000
07/27/2009,0000,5.78000,6.07000,5.78000,6.07000,8597000
07/28/2009,0000,6.12000,6.25000,5.95000,5.99000,7582000
07/29/2009,0000,5.81000,6.00000,5.78000,5.78000,3642000
07/30/2009,0000,5.78000,5.97000,5.65000,5.90000,3640000
07/31/2009,0000,6.00000,6.31000,5.93000,6.19000,6826000
08/03/2009,0000,6.20000,6.60000,6.18000,6.48000,7645000
08/04/2009,0000,6.68000,6.80000,6.38000,6.40000,6233000
08/05/2009,0000,6.46000,6.55000,5.99000,6.12000,5868000
08/06/2009,0000,6.12000,6.19000,5.90000,6.09000,3147000
08/10/2009,0000,6.00000,6.10000,6.00000,6.10000,1936000
08/11/2009,0000,6.10000,6.10000,5.90000,6.01000,1388000
08/12/2009,0000,6.02000,6.05000,5.95000,6.01000,1224000
08/13/2009,0000,6.01000,6.08000,6.01000,6.06000,1674000
08/14/2009,0000,6.10000,6.13000,5.98000,6.08000,2098000
08/17/2009,0000,6.08000,6.20000,5.95000,6.20000,1560000
08/18/2009,0000,6.12000,6.12000,5.95000,6.02000,1287000
08/19/2009,0000,6.02000,6.05000,5.91000,5.92000,1003000
08/20/2009,0000,5.90000,5.90000,5.65000,5.70000,1863000
08/21/2009,0000,5.75000,5.83000,5.40000,5.50000,1733000
08/24/2009,0000,5.60000,5.75000,5.55000,5.70000,1241000
08/25/2009,0000,5.70000,5.70000,5.50000,5.60000,802000
08/26/2009,0000,5.60000,5.60000,5.41000,5.44000,985000
08/27/2009,0000,5.30000,5.70000,5.30000,5.70000,2110000
08/28/2009,0000,5.65000,5.70000,5.56000,5.70000,2216000
08/31/2009,0000,5.70000,5.97000,5.58000,5.95000,2652000
09/01/2009,0000,5.80000,6.09000,5.77000,6.07000,3172000
09/02/2009,0000,6.05000,6.05000,5.93000,5.99000,1842000
09/03/2009,0000,5.97000,6.06000,5.95000,5.99000,1516000
09/04/2009,0000,6.00000,6.15000,6.00000,6.07000,2466000
09/07/2009,0000,6.19000,6.25000,6.11000,6.20000,2062000
09/08/2009,0000,6.30000,6.35000,6.21000,6.25000,2999000
09/09/2009,0000,6.32000,6.35000,6.13000,6.13000,2083000
09/10/2009,0000,6.25000,6.30000,6.10000,6.25000,4574000
09/11/2009,0000,6.23000,6.43000,6.23000,6.32000,5072000
09/14/2009,0000,6.35000,6.70000,6.35000,6.47000,9748000
09/15/2009,0000,6.50000,6.60000,6.42000,6.43000,2906000
09/16/2009,0000,6.50000,6.50000,6.30000,6.44000,3456000
09/17/2009,0000,6.50000,6.55000,6.38000,6.38000,3332000
09/18/2009,0000,6.39000,6.41000,6.26000,6.32000,4430000
09/21/2009,0000,6.32000,6.60000,6.32000,6.43000,4358000
09/22/2009,0000,6.45000,6.50000,6.28000,6.31000,2960000
09/23/2009,0000,6.35000,6.37000,6.15000,6.20000,2338000
09/24/2009,0000,6.02000,6.17000,6.02000,6.15000,1186000
09/25/2009,0000,6.12000,6.32000,6.05000,6.32000,1622000
09/28/2009,0000,6.27000,6.29000,6.15000,6.18000,1611000
09/29/2009,0000,6.21000,6.24000,6.18000,6.19000,2275000
09/30/2009,0000,6.15000,6.26000,6.14000,6.23000,3757000
10/01/2009,0000,6.30000,6.38000,6.22000,6.34000,5150000
10/02/2009,0000,6.29000,6.45000,6.24000,6.34000,4417000
10/05/2009,0000,6.40000,6.64000,6.38000,6.55000,9874000
10/06/2009,0000,6.68000,6.85000,6.60000,6.70000,10977000
10/07/2009,0000,6.75000,6.83000,6.61000,6.65000,5602000
10/08/2009,0000,6.72000,6.86000,6.63000,6.65000,6457000
10/09/2009,0000,6.80000,7.11000,6.80000,7.00000,14394000
10/12/2009,0000,7.05000,7.35000,7.05000,7.29000,11458000
10/13/2009,0000,7.14000,7.26000,7.06000,7.11000,9560000
10/14/2009,0000,7.11000,7.18000,7.06000,7.11000,5566000
10/15/2009,0000,7.16000,7.29000,7.11000,7.12000,5849000
10/16/2009,0000,7.15000,7.18000,7.00000,7.05000,5438000
10/19/2009,0000,7.02000,7.44000,7.01000,7.40000,10550000
10/20/2009,0000,7.49000,7.64000,7.36000,7.36000,7695000
10/21/2009,0000,7.36000,7.60000,7.34000,7.50000,8244000
10/22/2009,0000,7.50000,7.50000,7.21000,7.25000,5013000
10/23/2009,0000,7.25000,7.43000,7.25000,7.27000,4117000
10/26/2009,0000,7.30000,7.42000,7.24000,7.24000,4170000
10/27/2009,0000,7.22000,7.30000,7.09000,7.18000,3183000
10/28/2009,0000,7.15000,7.34000,7.07000,7.07000,3923000
10/29/2009,0000,6.90000,6.97000,6.58000,6.75000,6663000
10/30/2009,0000,6.78000,6.98000,6.78000,6.83000,4785000
11/02/2009,0000,6.50000,6.92000,6.50000,6.80000,2577000
11/03/2009,0000,6.98000,6.98000,6.80000,6.93000,1990000
11/04/2009,0000,7.05000,7.12000,6.95000,7.07000,2715000
11/05/2009,0000,7.14000,7.14000,7.00000,7.10000,2507000
11/06/2009,0000,7.18000,7.18000,7.02000,7.02000,2204000
11/09/2009,0000,7.06000,7.29000,7.06000,7.13000,3296000
11/10/2009,0000,7.25000,7.25000,7.07000,7.08000,2359000
11/11/2009,0000,7.05000,7.11000,6.96000,7.03000,2077000
11/12/2009,0000,7.07000,7.15000,7.03000,7.10000,1942000
11/13/2009,0000,7.08000,7.10000,7.03000,7.05000,1557000
11/16/2009,0000,7.06000,7.16000,7.04000,7.09000,2689000
11/17/2009,0000,7.12000,7.35000,7.10000,7.20000,5618000
11/18/2009,0000,7.29000,7.35000,7.17000,7.28000,3287000
11/19/2009,0000,7.28000,7.31000,7.15000,7.19000,2852000
11/20/2009,0000,7.19000,7.55000,7.13000,7.53000,7573000
11/23/2009,0000,7.60000,7.64000,7.36000,7.36000,3748000
11/24/2009,0000,7.45000,7.57000,7.36000,7.49000,4480000
11/25/2009,0000,7.53000,7.57000,7.39000,7.41000,2265000
11/26/2009,0000,7.41000,7.45000,7.26000,7.27000,2459000
11/27/2009,0000,7.01000,7.13000,6.97000,6.97000,3441000
11/30/2009,0000,7.01000,7.18000,7.01000,7.09000,1921000
12/01/2009,0000,7.10000,7.12000,7.06000,7.08000,1306000
12/02/2009,0000,7.12000,7.18000,7.11000,7.11000,2196000
12/03/2009,0000,7.12000,7.15000,7.01000,7.09000,1770000
12/04/2009,0000,7.09000,7.16000,7.02000,7.04000,1703000
12/07/2009,0000,7.29000,7.29000,7.15000,7.23000,2503000
12/08/2009,0000,7.21000,7.39000,7.20000,7.24000,2596000
12/09/2009,0000,7.30000,7.36000,7.24000,7.25000,2559000
12/11/2009,0000,7.25000,7.28000,7.15000,7.18000,1730000
12/14/2009,0000,7.21000,7.45000,7.19000,7.37000,4785000
12/15/2009,0000,7.33000,7.39000,7.22000,7.24000,2894000
12/16/2009,0000,7.28000,7.35000,7.21000,7.30000,3094000
12/17/2009,0000,7.30000,7.59000,7.30000,7.41000,9723000
12/18/2009,0000,7.41000,7.92000,7.41000,7.92000,17771000
12/21/2009,0000,8.01000,8.47000,8.01000,8.34000,26205000
12/22/2009,0000,8.34000,8.48000,8.11000,8.48000,11817000
12/23/2009,0000,8.54000,8.55000,8.36000,8.38000,6347000
12/25/2009,0000,8.35000,8.47000,8.20000,8.21000,7796000
12/25/2009,0000,8.35000,8.47000,8.20000,8.21000,7796000
12/28/2009,0000,8.23000,8.55000,8.23000,8.44000,7315000
12/29/2009,1230,8.55000,8.80000,8.54000,8.68000,8465120
