DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,5.93000,6.13000,5.90000,6.03000,500800
04/03/2007,0000,6.15000,6.45000,6.00000,6.45000,1282500
04/04/2007,0000,6.88000,6.90000,6.50000,6.75000,3082900
04/09/2007,0000,6.68000,6.98000,6.67000,6.88000,2078100
04/10/2007,0000,6.97000,6.97000,6.67000,6.77000,1098400
04/11/2007,0000,6.77000,6.88000,6.52000,6.53000,858600
04/12/2007,0000,6.53000,6.83000,6.53000,6.68000,994000
04/13/2007,0000,6.85000,6.85000,6.65000,6.68000,1267600
04/16/2007,0000,7.05000,7.07000,6.68000,6.68000,2083000
04/17/2007,0000,6.70000,6.92000,6.67000,6.68000,1311300
04/18/2007,0000,6.72000,6.87000,6.68000,6.80000,1007100
04/19/2007,0000,6.82000,6.82000,6.58000,6.65000,1224000
04/20/2007,0000,6.63000,6.70000,6.53000,6.55000,851800
04/23/2007,0000,6.77000,6.77000,6.65000,6.65000,632700
04/24/2007,0000,6.77000,6.77000,6.65000,6.67000,553000
04/25/2007,0000,6.78000,6.78000,6.58000,6.58000,527400
04/26/2007,0000,6.65000,6.67000,6.50000,6.52000,393300
04/27/2007,0000,6.52000,6.58000,6.27000,6.27000,662800
04/30/2007,0000,6.33000,6.35000,5.83000,5.88000,1167300
05/02/2007,0000,5.88000,6.08000,5.88000,5.88000,548100
05/03/2007,0000,5.90000,6.00000,5.48000,5.58000,1245600
05/04/2007,0000,5.60000,5.73000,5.50000,5.72000,819900
05/07/2007,0000,5.80000,5.98000,5.67000,5.80000,1375200
05/08/2007,0000,5.83000,5.83000,5.55000,5.55000,872500
05/09/2007,0000,5.60000,5.70000,5.57000,5.58000,477900
05/10/2007,0000,5.60000,5.70000,5.58000,5.67000,358200
05/11/2007,0000,5.68000,5.78000,5.60000,5.67000,377100
05/14/2007,0000,5.83000,6.00000,5.75000,5.80000,783000
05/15/2007,0000,5.87000,5.90000,5.75000,5.75000,368500
05/16/2007,0000,5.67000,5.83000,5.67000,5.77000,332500
05/17/2007,0000,5.78000,5.88000,5.77000,5.77000,332100
05/18/2007,0000,5.83000,5.88000,5.68000,5.68000,386500
05/21/2007,0000,5.80000,5.87000,5.70000,5.82000,316800
05/22/2007,0000,5.87000,5.87000,5.67000,5.67000,589000
05/23/2007,0000,5.70000,5.80000,5.68000,5.72000,373000
05/24/2007,0000,5.75000,5.80000,5.65000,5.68000,405900
05/25/2007,0000,5.63000,5.67000,5.58000,5.62000,448200
05/28/2007,0000,5.57000,5.63000,5.52000,5.52000,371700
05/29/2007,0000,5.53000,5.57000,5.35000,5.35000,472500
05/30/2007,0000,5.38000,5.43000,5.38000,5.38000,348700
05/31/2007,0000,5.52000,5.58000,5.42000,5.55000,301900
06/01/2007,0000,5.57000,5.57000,5.45000,5.47000,200700
06/04/2007,0000,5.53000,5.53000,5.47000,5.50000,368100
06/05/2007,0000,5.42000,5.50000,5.35000,5.35000,280300
06/06/2007,0000,5.33000,5.57000,5.33000,5.53000,243400
06/07/2007,0000,5.53000,5.53000,5.38000,5.42000,303700
06/08/2007,0000,5.42000,5.47000,5.37000,5.38000,192100
06/11/2007,0000,5.38000,5.43000,5.30000,5.32000,561100
06/12/2007,0000,5.33000,5.40000,5.30000,5.30000,471100
06/13/2007,0000,5.30000,5.42000,5.30000,5.38000,651100
06/14/2007,0000,5.43000,5.43000,5.33000,5.35000,400900
06/15/2007,0000,5.37000,5.63000,5.35000,5.60000,858600
06/20/2007,0000,5.55000,5.75000,5.55000,5.67000,680800
06/21/2007,0000,5.80000,5.80000,5.42000,5.42000,653400
06/22/2007,0000,5.58000,5.75000,5.47000,5.72000,1074100
06/25/2007,0000,5.68000,5.83000,5.58000,5.75000,979600
06/26/2007,0000,5.78000,5.78000,5.58000,5.63000,648400
06/27/2007,0000,5.75000,5.90000,5.67000,5.85000,1240200
06/28/2007,0000,6.00000,6.07000,5.87000,5.90000,1080400
06/29/2007,0000,5.97000,6.00000,5.78000,5.83000,747400
07/02/2007,0000,5.95000,5.95000,5.75000,5.80000,774900
07/03/2007,0000,5.82000,6.10000,5.82000,6.07000,1096200
07/04/2007,0000,6.17000,6.48000,6.12000,6.48000,3356500
07/05/2007,0000,6.67000,6.82000,6.48000,6.67000,4329900
07/06/2007,0000,6.67000,6.97000,6.67000,6.83000,3197700
07/09/2007,0000,6.92000,6.95000,6.67000,6.67000,2434000
07/10/2007,0000,6.67000,6.77000,6.50000,6.58000,1598400
07/11/2007,0000,6.58000,6.83000,6.33000,6.67000,2236900
07/12/2007,0000,6.75000,7.13000,6.75000,7.00000,3253500
07/13/2007,0000,7.22000,7.22000,6.83000,6.83000,2359800
07/16/2007,0000,6.83000,7.30000,6.83000,7.30000,3654400
07/17/2007,0000,7.68000,7.80000,7.47000,7.80000,5570100
07/18/2007,0000,8.32000,8.33000,8.25000,8.33000,2000200
07/19/2007,0000,8.92000,8.92000,8.10000,8.33000,8374500
07/20/2007,0000,8.42000,8.53000,7.77000,8.08000,5079100
07/23/2007,0000,8.00000,8.48000,7.85000,8.40000,3193200
07/24/2007,0000,8.58000,8.67000,8.25000,8.32000,3565800
07/25/2007,0000,8.28000,8.30000,8.08000,8.17000,2040700
07/26/2007,0000,8.17000,8.33000,7.60000,7.60000,3591000
07/27/2007,0000,7.17000,7.33000,7.08000,7.08000,2266200
07/30/2007,0000,7.00000,7.15000,6.75000,6.92000,1651500
07/31/2007,0000,7.08000,7.30000,6.97000,7.22000,1276600
08/01/2007,0000,7.00000,7.23000,6.72000,6.72000,1700500
08/02/2007,0000,6.77000,6.93000,6.30000,6.47000,1591600
08/03/2007,0000,6.58000,6.78000,6.58000,6.67000,873000
08/06/2007,0000,6.48000,6.70000,6.43000,6.63000,730800
08/07/2007,0000,6.68000,6.88000,6.67000,6.75000,642100
08/08/2007,0000,7.13000,7.13000,6.82000,6.88000,794200
08/09/2007,0000,7.07000,7.07000,6.78000,6.78000,693000
08/10/2007,0000,6.32000,6.50000,6.32000,6.38000,3484800
08/13/2007,0000,5.95000,6.33000,5.95000,5.95000,2375500
08/14/2007,0000,5.60000,6.05000,5.60000,5.75000,940500
08/15/2007,0000,5.63000,5.68000,5.38000,5.38000,1114200
08/16/2007,0000,5.35000,5.35000,5.05000,5.08000,937300
08/17/2007,0000,5.08000,5.28000,4.90000,5.00000,1000300
08/20/2007,0000,5.25000,5.35000,5.23000,5.35000,621400
08/21/2007,0000,5.65000,5.65000,5.42000,5.45000,623700
08/22/2007,0000,5.45000,5.60000,5.35000,5.60000,436000
08/23/2007,0000,5.70000,5.80000,5.65000,5.75000,571900
08/24/2007,0000,5.75000,5.75000,5.58000,5.67000,259600
08/27/2007,0000,5.73000,5.75000,5.58000,5.65000,407200
08/28/2007,0000,5.27000,5.58000,5.27000,5.38000,480100
08/29/2007,0000,5.17000,5.35000,5.17000,5.35000,203400
08/30/2007,0000,5.38000,5.63000,5.38000,5.55000,401400
08/31/2007,0000,5.50000,5.62000,5.43000,5.48000,301000
09/03/2007,0000,5.53000,5.58000,5.42000,5.47000,778900
09/04/2007,0000,5.47000,5.75000,5.47000,5.50000,634000
09/05/2007,0000,5.52000,5.63000,5.33000,5.43000,541800
09/06/2007,0000,5.38000,5.43000,5.28000,5.35000,252400
09/07/2007,0000,5.37000,5.48000,5.37000,5.38000,427500
09/10/2007,0000,5.38000,5.38000,5.25000,5.37000,262800
09/11/2007,0000,5.37000,5.62000,5.37000,5.58000,566100
09/12/2007,0000,5.67000,5.70000,5.53000,5.57000,561100
09/13/2007,0000,5.62000,5.63000,5.47000,5.47000,234900
09/14/2007,0000,5.50000,5.57000,5.43000,5.43000,286600
09/17/2007,0000,5.47000,5.50000,5.40000,5.47000,192600
09/19/2007,0000,5.53000,5.63000,5.35000,5.35000,342000
09/20/2007,0000,5.38000,5.50000,5.30000,5.30000,285300
09/21/2007,0000,5.30000,5.43000,5.27000,5.43000,283500
09/26/2007,0000,5.43000,5.62000,5.43000,5.60000,618300
09/27/2007,0000,5.70000,5.70000,5.55000,5.63000,429300
09/28/2007,0000,5.65000,5.75000,5.55000,5.67000,545800
10/01/2007,0000,5.72000,6.03000,5.67000,5.98000,1278400
10/02/2007,0000,5.98000,6.22000,5.87000,5.87000,998100
10/03/2007,0000,5.85000,5.97000,5.75000,5.87000,399100
10/04/2007,0000,5.75000,5.98000,5.75000,5.87000,522900
10/05/2007,0000,5.87000,5.92000,5.77000,5.82000,284800
10/08/2007,0000,5.82000,5.85000,5.68000,5.72000,319900
10/09/2007,0000,5.72000,5.83000,5.55000,5.58000,326200
10/11/2007,0000,5.58000,5.65000,5.38000,5.53000,471600
10/12/2007,0000,5.50000,5.53000,5.30000,5.35000,395500
10/15/2007,0000,5.35000,5.43000,5.30000,5.30000,259600
10/16/2007,0000,5.27000,5.67000,5.17000,5.67000,685300
10/17/2007,0000,5.75000,5.75000,5.52000,5.52000,320400
10/18/2007,0000,5.52000,5.55000,5.38000,5.38000,214600
10/19/2007,0000,5.38000,5.47000,5.33000,5.43000,163300
10/22/2007,0000,5.33000,5.38000,5.17000,5.23000,282100
10/23/2007,0000,5.35000,5.40000,5.20000,5.32000,435600
10/24/2007,0000,5.35000,5.42000,5.22000,5.25000,317200
10/25/2007,0000,5.27000,5.32000,5.20000,5.22000,261000
10/26/2007,0000,5.23000,5.28000,5.17000,5.22000,362700
10/29/2007,0000,5.22000,5.38000,5.18000,5.27000,435100
10/30/2007,0000,5.33000,5.33000,5.20000,5.20000,300100
10/31/2007,0000,5.20000,5.28000,5.20000,5.22000,336600
11/01/2007,0000,5.27000,5.42000,5.20000,5.35000,645300
11/02/2007,0000,5.33000,5.33000,5.17000,5.20000,422500
11/05/2007,0000,5.22000,5.25000,5.08000,5.13000,391900
11/06/2007,0000,5.15000,5.25000,5.13000,5.17000,263200
11/07/2007,0000,5.20000,5.27000,5.17000,5.27000,413500
11/08/2007,0000,5.27000,5.27000,5.00000,5.00000,455800
11/09/2007,0000,5.03000,5.13000,4.97000,5.02000,293400
11/12/2007,0000,5.00000,5.00000,4.78000,4.85000,332100
11/13/2007,0000,4.78000,4.92000,4.78000,4.83000,332100
11/14/2007,0000,5.13000,5.13000,4.95000,5.07000,273600
11/15/2007,0000,5.08000,5.12000,5.00000,5.03000,243900
11/16/2007,0000,5.03000,5.03000,4.88000,4.97000,152500
11/19/2007,0000,5.00000,5.05000,4.98000,5.02000,79600
11/20/2007,0000,4.98000,5.02000,4.90000,5.02000,128700
11/21/2007,0000,5.02000,5.10000,4.92000,4.93000,200200
11/22/2007,0000,4.92000,4.95000,4.87000,4.92000,182700
11/23/2007,0000,5.00000,5.00000,4.80000,4.83000,522900
11/26/2007,0000,4.92000,4.92000,4.75000,4.80000,220000
11/27/2007,0000,4.70000,4.72000,4.50000,4.67000,279000
11/28/2007,0000,4.68000,4.75000,4.53000,4.53000,190800
11/29/2007,0000,4.65000,4.72000,4.62000,4.63000,180900
11/30/2007,0000,4.70000,4.75000,4.67000,4.68000,230400
12/03/2007,0000,4.72000,4.75000,4.63000,4.67000,108900
12/04/2007,0000,4.68000,4.73000,4.67000,4.73000,112500
12/05/2007,0000,4.73000,4.78000,4.70000,4.73000,115200
12/06/2007,0000,4.80000,4.92000,4.75000,4.90000,326700
12/07/2007,0000,4.85000,5.07000,4.85000,4.92000,530100
12/10/2007,0000,4.92000,4.98000,4.83000,4.83000,208800
12/11/2007,0000,4.85000,4.92000,4.80000,4.82000,176400
12/12/2007,0000,4.80000,4.82000,4.73000,4.77000,265500
12/13/2007,0000,4.73000,4.88000,4.58000,4.58000,247500
12/14/2007,0000,4.55000,4.65000,4.27000,4.35000,354600
12/17/2007,0000,4.40000,4.50000,4.07000,4.10000,215500
12/18/2007,0000,4.02000,4.17000,3.83000,3.83000,283900
12/19/2007,0000,3.92000,4.07000,3.83000,4.00000,278100
12/20/2007,0000,4.00000,4.00000,3.83000,3.83000,273600
12/21/2007,0000,3.85000,3.92000,3.75000,3.77000,280300
12/24/2007,0000,3.77000,3.92000,3.77000,3.85000,180000
12/25/2007,0000,3.87000,3.92000,3.83000,3.92000,226800
12/26/2007,0000,3.85000,3.93000,3.85000,3.92000,120100
12/27/2007,0000,3.90000,4.00000,3.88000,3.92000,397800
12/28/2007,0000,3.92000,4.08000,3.90000,4.07000,427000
12/31/2007,0000,4.30000,4.33000,4.13000,4.33000,358200
01/02/2008,0000,4.42000,4.53000,4.25000,4.40000,483700
01/03/2008,0000,4.47000,4.47000,4.27000,4.32000,386100
01/04/2008,0000,4.33000,4.40000,4.28000,4.32000,385200
01/07/2008,0000,4.18000,4.30000,4.05000,4.07000,236200
01/08/2008,0000,4.05000,4.18000,4.05000,4.10000,170500
01/09/2008,0000,4.05000,4.12000,4.02000,4.02000,198400
01/10/2008,0000,4.05000,4.12000,4.02000,4.05000,273600
01/11/2008,0000,4.05000,4.12000,4.02000,4.08000,277600
01/14/2008,0000,3.83000,4.28000,3.83000,4.27000,481000
01/15/2008,0000,4.22000,4.48000,4.22000,4.45000,459000
01/16/2008,0000,4.37000,4.60000,4.35000,4.47000,517500
01/17/2008,0000,4.47000,4.53000,4.22000,4.25000,365800
01/18/2008,0000,4.17000,4.30000,4.12000,4.23000,236700
01/21/2008,0000,4.23000,4.43000,4.23000,4.33000,414000
01/22/2008,0000,4.08000,4.15000,4.03000,4.03000,390600
01/23/2008,0000,4.10000,4.12000,3.82000,3.87000,404500
01/24/2008,0000,3.88000,3.97000,3.77000,3.82000,337900
01/25/2008,0000,3.90000,3.93000,3.87000,3.93000,192100
01/28/2008,0000,3.85000,3.90000,3.77000,3.82000,266800
01/29/2008,0000,3.88000,3.88000,3.75000,3.83000,224100
01/30/2008,0000,3.80000,3.87000,3.75000,3.75000,212800
01/31/2008,0000,3.75000,3.78000,3.68000,3.75000,174600
02/01/2008,0000,3.82000,3.92000,3.75000,3.92000,275800
02/12/2008,0000,3.87000,3.97000,3.85000,3.90000,251500
02/13/2008,0000,4.05000,4.05000,3.88000,3.90000,217800
02/14/2008,0000,3.98000,4.00000,3.92000,3.97000,152100
02/15/2008,0000,3.98000,3.98000,3.83000,3.93000,175900
02/18/2008,0000,3.93000,4.08000,3.90000,4.05000,293800
02/19/2008,0000,4.08000,4.22000,4.05000,4.22000,399600
02/20/2008,0000,4.22000,4.22000,4.07000,4.10000,217300
02/21/2008,0000,4.12000,4.22000,4.12000,4.17000,233500
02/22/2008,0000,4.17000,4.20000,4.08000,4.18000,251500
02/25/2008,0000,4.32000,4.47000,4.27000,4.47000,542700
02/26/2008,0000,4.77000,4.77000,4.53000,4.65000,1102000
02/27/2008,0000,4.65000,4.78000,4.62000,4.63000,507600
02/29/2008,0000,4.42000,4.95000,4.42000,4.93000,706500
03/03/2008,0000,4.75000,4.92000,4.68000,4.82000,467500
03/04/2008,0000,4.83000,5.03000,4.82000,5.02000,547600
03/05/2008,0000,5.03000,5.37000,5.00000,5.37000,1449000
03/06/2008,0000,5.67000,5.70000,5.42000,5.48000,1511100
03/07/2008,0000,5.33000,5.45000,5.17000,5.18000,747000
03/10/2008,0000,5.10000,5.10000,4.83000,4.83000,894100
03/11/2008,0000,4.63000,5.08000,4.58000,5.08000,721300
03/12/2008,0000,5.22000,5.22000,4.92000,4.95000,675000
03/13/2008,0000,4.95000,4.95000,4.75000,4.75000,258700
03/14/2008,0000,4.83000,4.87000,4.67000,4.68000,324900
03/17/2008,0000,4.58000,4.82000,4.58000,4.62000,374400
03/18/2008,0000,4.67000,4.87000,4.67000,4.73000,414900
03/19/2008,0000,4.88000,4.95000,4.77000,4.77000,351000
03/20/2008,0000,4.70000,4.85000,4.70000,4.78000,115600
03/21/2008,0000,4.83000,4.97000,4.78000,4.80000,459900
03/24/2008,0000,5.13000,5.13000,5.02000,5.12000,1078200
03/25/2008,0000,4.78000,5.12000,4.78000,5.02000,466200
03/26/2008,0000,4.92000,5.10000,4.92000,5.03000,343300
03/27/2008,0000,5.03000,5.03000,4.92000,4.95000,230400
03/28/2008,0000,4.92000,5.00000,4.92000,4.98000,293400
03/31/2008,0000,5.02000,5.02000,4.90000,4.90000,134100
04/01/2008,0000,4.90000,4.98000,4.80000,4.82000,226800
04/02/2008,0000,4.88000,4.92000,4.83000,4.85000,177300
04/03/2008,0000,4.80000,4.87000,4.80000,4.83000,180400
04/07/2008,0000,4.92000,4.98000,4.87000,4.90000,183100
04/08/2008,0000,4.90000,4.95000,4.87000,4.87000,91800
04/09/2008,0000,4.93000,5.20000,4.87000,5.20000,1551600
04/10/2008,0000,5.35000,5.35000,5.12000,5.13000,614700
04/11/2008,0000,5.17000,5.20000,5.07000,5.17000,365800
04/14/2008,0000,5.17000,5.43000,5.08000,5.42000,861300
04/15/2008,0000,5.42000,5.78000,5.42000,5.78000,2181100
04/16/2008,0000,6.12000,6.18000,5.93000,6.18000,1243300
04/17/2008,0000,6.40000,6.60000,6.18000,6.33000,2976300
04/18/2008,0000,5.90000,6.28000,5.90000,5.95000,1804000
04/21/2008,0000,5.98000,6.22000,5.67000,5.90000,1137600
04/22/2008,0000,5.95000,5.95000,5.58000,5.62000,762700
04/23/2008,0000,5.62000,6.00000,5.55000,5.97000,1125400
04/24/2008,0000,5.92000,6.12000,5.83000,5.88000,663700
04/25/2008,0000,6.00000,6.02000,5.75000,5.75000,507100
04/28/2008,0000,5.77000,5.88000,5.68000,5.83000,443200
04/29/2008,0000,5.82000,5.82000,5.45000,5.50000,846900
04/30/2008,0000,5.13000,5.47000,5.13000,5.42000,1133100
05/02/2008,0000,5.40000,5.50000,5.30000,5.30000,536800
05/05/2008,0000,5.30000,5.48000,5.28000,5.45000,305500
05/06/2008,0000,5.45000,5.45000,5.25000,5.27000,282100
05/07/2008,0000,5.33000,5.38000,5.27000,5.35000,310000
05/08/2008,0000,5.35000,5.42000,5.28000,5.32000,209700
05/09/2008,0000,5.32000,5.42000,5.30000,5.35000,234000
05/12/2008,0000,5.32000,5.43000,5.32000,5.33000,185400
05/13/2008,0000,5.38000,5.45000,5.32000,5.40000,446800
05/14/2008,0000,5.33000,5.42000,5.32000,5.38000,215100
05/15/2008,0000,5.42000,5.75000,5.42000,5.75000,928300
05/16/2008,0000,5.58000,5.75000,5.55000,5.62000,456700
05/19/2008,0000,5.62000,5.68000,5.58000,5.67000,395500
05/20/2008,0000,5.72000,5.77000,5.50000,5.55000,508500
05/21/2008,0000,5.53000,5.77000,5.38000,5.58000,401400
05/22/2008,0000,5.53000,5.67000,5.43000,5.53000,357700
05/23/2008,0000,5.47000,5.65000,5.43000,5.43000,434200
05/26/2008,0000,5.45000,5.47000,5.22000,5.27000,242100
05/27/2008,0000,5.33000,5.35000,5.17000,5.23000,269500
05/28/2008,0000,5.27000,5.32000,5.07000,5.10000,321300
05/29/2008,0000,5.13000,5.20000,5.05000,5.12000,264600
05/30/2008,0000,5.13000,5.20000,4.83000,4.90000,505300
06/02/2008,0000,4.90000,4.90000,4.72000,4.82000,269500
06/03/2008,0000,4.82000,4.82000,4.60000,4.73000,464800
06/04/2008,0000,4.73000,4.83000,4.63000,4.75000,272200
06/05/2008,0000,4.73000,4.83000,4.67000,4.83000,280300
06/06/2008,0000,4.85000,4.88000,4.77000,4.82000,160200
06/09/2008,0000,4.75000,4.75000,4.67000,4.67000,201100
06/10/2008,0000,4.75000,4.75000,4.62000,4.65000,94900
06/11/2008,0000,4.65000,4.67000,4.52000,4.52000,147600
06/12/2008,0000,4.52000,4.58000,4.22000,4.22000,301000
06/13/2008,0000,4.23000,4.30000,4.17000,4.28000,360000
06/16/2008,0000,4.30000,4.42000,4.30000,4.30000,146200
06/17/2008,0000,4.27000,4.33000,4.25000,4.30000,169200
06/18/2008,0000,4.30000,4.35000,4.22000,4.33000,168700
06/19/2008,0000,4.20000,4.30000,4.17000,4.17000,122400
06/20/2008,0000,4.20000,4.27000,4.10000,4.12000,198900
06/23/2008,0000,4.10000,4.10000,3.92000,3.98000,187600
06/24/2008,0000,4.03000,4.03000,3.83000,3.83000,242100
06/25/2008,0000,3.83000,3.95000,3.82000,3.93000,233500
06/26/2008,0000,4.00000,4.20000,4.00000,4.18000,250600
06/27/2008,0000,3.97000,4.08000,3.90000,3.90000,288400
06/30/2008,0000,3.95000,4.08000,3.80000,4.08000,508900
07/01/2008,0000,4.08000,4.17000,3.92000,3.92000,210100
07/02/2008,0000,4.07000,4.07000,3.83000,3.83000,211500
07/03/2008,0000,3.75000,3.93000,3.72000,3.93000,248800
07/04/2008,0000,3.93000,3.98000,3.87000,3.88000,158400
07/07/2008,0000,3.83000,3.90000,3.78000,3.87000,67000
07/08/2008,0000,4.13000,4.13000,3.83000,3.92000,191200
07/09/2008,0000,3.92000,4.00000,3.87000,3.88000,110200
07/10/2008,0000,3.92000,3.93000,3.82000,3.82000,130500
07/11/2008,0000,3.83000,4.00000,3.80000,3.97000,195700
07/14/2008,0000,3.97000,3.97000,3.87000,3.88000,63000
07/15/2008,0000,3.83000,3.83000,3.65000,3.70000,233100
07/16/2008,0000,3.70000,3.78000,3.50000,3.58000,215100
07/17/2008,0000,3.62000,3.82000,3.60000,3.67000,237600
07/18/2008,0000,3.67000,3.73000,3.43000,3.63000,184000
07/21/2008,0000,3.63000,3.67000,3.42000,3.60000,245700
07/22/2008,0000,3.60000,3.67000,3.48000,3.62000,206500
07/23/2008,0000,3.70000,3.87000,3.63000,3.87000,614200
07/24/2008,0000,3.92000,4.00000,3.77000,3.95000,304200
07/25/2008,0000,3.80000,3.83000,3.75000,3.83000,150300
07/29/2008,0000,3.75000,3.75000,3.67000,3.67000,129600
07/30/2008,0000,3.75000,3.77000,3.67000,3.68000,179100
07/31/2008,0000,3.72000,3.72000,3.50000,3.58000,142200
08/01/2008,0000,3.58000,3.60000,3.50000,3.57000,85500
08/04/2008,0000,3.52000,3.57000,3.43000,3.48000,82300
08/05/2008,0000,3.48000,3.63000,3.28000,3.35000,326700
08/06/2008,0000,3.42000,3.52000,3.25000,3.33000,548100
08/07/2008,0000,3.33000,3.42000,3.33000,3.42000,318600
08/08/2008,0000,3.35000,3.45000,3.33000,3.42000,160200
08/11/2008,0000,3.43000,3.50000,3.40000,3.42000,134500
08/12/2008,0000,3.43000,3.43000,3.33000,3.35000,243000
08/13/2008,0000,3.33000,3.42000,3.33000,3.40000,144000
08/14/2008,0000,3.33000,3.42000,3.33000,3.42000,169200
08/15/2008,0000,3.42000,3.42000,3.33000,3.37000,141700
08/18/2008,0000,3.37000,3.42000,3.28000,3.28000,191700
08/19/2008,0000,3.32000,3.35000,3.28000,3.33000,56200
08/20/2008,0000,3.28000,3.35000,3.22000,3.27000,233500
08/21/2008,0000,3.27000,3.30000,3.18000,3.23000,153900
08/22/2008,0000,3.23000,3.28000,3.05000,3.07000,309600
08/25/2008,0000,3.10000,3.17000,3.02000,3.12000,94500
08/26/2008,0000,3.27000,3.27000,3.08000,3.12000,133200
08/27/2008,0000,3.10000,3.13000,3.05000,3.12000,148000
08/28/2008,0000,3.02000,3.10000,3.02000,3.08000,353200
08/29/2008,0000,3.10000,3.13000,3.00000,3.07000,369000
09/01/2008,0000,3.05000,3.20000,3.05000,3.15000,430600
09/02/2008,0000,3.00000,3.27000,3.00000,3.08000,271800
09/03/2008,0000,3.13000,3.13000,2.88000,2.88000,374800
09/04/2008,0000,2.70000,2.78000,2.68000,2.68000,265000
09/05/2008,0000,2.50000,2.60000,2.50000,2.50000,358600
09/08/2008,0000,2.53000,2.67000,2.53000,2.67000,268200
09/09/2008,0000,2.58000,2.67000,2.50000,2.57000,254200
09/10/2008,0000,2.47000,2.73000,2.45000,2.73000,420300
09/11/2008,0000,2.83000,2.83000,2.55000,2.55000,253800
09/12/2008,0000,2.58000,2.65000,2.40000,2.63000,357700
09/15/2008,0000,2.47000,2.53000,2.45000,2.45000,102600
09/16/2008,0000,2.38000,2.38000,2.28000,2.28000,130000
09/17/2008,0000,2.25000,2.35000,2.13000,2.13000,444600
09/18/2008,0000,2.00000,2.00000,2.00000,2.00000,489100
09/19/2008,0000,2.07000,2.13000,2.03000,2.12000,429700
09/22/2008,0000,2.25000,2.25000,2.12000,2.13000,365400
09/23/2008,0000,2.12000,2.12000,2.00000,2.05000,548100
09/24/2008,0000,2.05000,2.18000,2.02000,2.18000,627300
09/25/2008,0000,2.25000,2.33000,2.22000,2.33000,717700
09/26/2008,0000,2.47000,2.48000,2.33000,2.33000,861300
09/30/2008,0000,2.18000,2.33000,2.18000,2.28000,544500
10/01/2008,0000,2.42000,2.42000,2.13000,2.15000,637600
10/02/2008,0000,2.15000,2.25000,2.10000,2.13000,316800
10/03/2008,0000,2.08000,2.18000,2.03000,2.17000,268600
10/06/2008,0000,2.03000,2.12000,2.03000,2.05000,234000
10/07/2008,0000,2.03000,2.05000,1.95000,2.00000,268600
10/08/2008,0000,2.00000,2.05000,1.90000,1.93000,439600
10/09/2008,0000,1.93000,1.97000,1.87000,1.87000,177700
10/13/2008,0000,1.82000,1.87000,1.82000,1.82000,238500
10/14/2008,0000,1.93000,1.93000,1.88000,1.93000,157500
10/15/2008,0000,1.87000,1.97000,1.87000,1.95000,235300
10/16/2008,0000,1.88000,1.92000,1.88000,1.88000,311800
10/17/2008,0000,1.88000,1.93000,1.87000,1.88000,365800
10/20/2008,0000,1.88000,1.88000,1.83000,1.85000,284400
10/21/2008,0000,1.85000,1.95000,1.85000,1.90000,351400
10/22/2008,0000,1.85000,1.90000,1.85000,1.87000,363100
10/23/2008,0000,1.82000,1.88000,1.82000,1.87000,207000
10/24/2008,0000,1.83000,1.83000,1.82000,1.82000,79200
10/27/2008,0000,1.70000,1.77000,1.70000,1.72000,157900
10/28/2008,0000,1.60000,1.68000,1.60000,1.68000,469800
10/29/2008,0000,1.73000,1.78000,1.60000,1.60000,395500
10/30/2008,0000,1.67000,1.70000,1.53000,1.68000,396000
10/31/2008,0000,1.63000,1.73000,1.58000,1.67000,571000
11/03/2008,0000,1.67000,1.68000,1.60000,1.65000,258700
11/04/2008,0000,1.67000,1.67000,1.55000,1.57000,436000
11/05/2008,0000,1.57000,1.65000,1.57000,1.58000,237600
11/06/2008,0000,1.55000,1.57000,1.48000,1.48000,555300
11/07/2008,0000,1.38000,1.43000,1.38000,1.40000,759600
11/10/2008,0000,1.38000,1.45000,1.35000,1.42000,233500
11/11/2008,0000,1.43000,1.43000,1.35000,1.43000,167400
11/12/2008,0000,1.42000,1.43000,1.38000,1.42000,55300
11/13/2008,0000,1.42000,1.42000,1.33000,1.33000,179500
11/14/2008,0000,1.35000,1.38000,1.32000,1.32000,178600
11/17/2008,0000,1.32000,1.33000,1.27000,1.27000,133200
11/18/2008,0000,1.18000,1.27000,1.18000,1.25000,462100
11/19/2008,0000,1.20000,1.23000,1.17000,1.18000,207000
11/20/2008,0000,1.18000,1.18000,1.12000,1.15000,415800
11/21/2008,0000,1.10000,1.15000,1.08000,1.15000,350500
11/24/2008,0000,1.13000,1.13000,1.08000,1.08000,271800
11/25/2008,0000,1.10000,1.15000,1.10000,1.12000,214200
11/26/2008,0000,1.12000,1.13000,1.10000,1.13000,106600
11/27/2008,0000,1.13000,1.20000,1.12000,1.20000,463900
11/28/2008,0000,1.22000,1.28000,1.22000,1.28000,298800
12/01/2008,0000,1.37000,1.37000,1.28000,1.37000,255100
12/02/2008,0000,1.30000,1.43000,1.30000,1.42000,283500
12/03/2008,0000,1.38000,1.50000,1.38000,1.50000,493200
12/04/2008,0000,1.57000,1.60000,1.42000,1.50000,1001200
12/05/2008,0000,1.43000,1.50000,1.40000,1.40000,559800
12/08/2008,0000,1.35000,1.48000,1.35000,1.47000,292000
12/09/2008,0000,1.53000,1.53000,1.42000,1.45000,213700
12/10/2008,0000,1.48000,1.55000,1.42000,1.55000,641200
12/11/2008,0000,1.55000,1.58000,1.50000,1.55000,282600
12/12/2008,0000,1.50000,1.53000,1.45000,1.47000,504000
12/15/2008,0000,1.50000,1.50000,1.45000,1.45000,87700
12/16/2008,0000,1.40000,1.47000,1.40000,1.43000,65700
12/17/2008,0000,1.47000,1.47000,1.40000,1.42000,202500
12/18/2008,0000,1.40000,1.45000,1.40000,1.45000,297400
12/19/2008,0000,1.48000,1.48000,1.37000,1.42000,223200
12/22/2008,0000,1.40000,1.42000,1.37000,1.37000,167400
12/23/2008,0000,1.38000,1.40000,1.28000,1.33000,452700
12/24/2008,0000,1.30000,1.33000,1.28000,1.32000,124600
12/25/2008,0000,1.28000,1.37000,1.28000,1.35000,93600
12/26/2008,0000,1.37000,1.42000,1.37000,1.38000,182700
12/29/2008,0000,1.30000,1.45000,1.30000,1.38000,168700
12/30/2008,0000,1.38000,1.45000,1.38000,1.42000,175900
12/31/2008,0000,1.38000,1.43000,1.38000,1.42000,185800
01/05/2009,0000,1.50000,1.50000,1.42000,1.42000,369900
01/06/2009,0000,1.45000,1.47000,1.42000,1.43000,150300
01/07/2009,0000,1.43000,1.52000,1.42000,1.47000,217300
01/08/2009,0000,1.42000,1.42000,1.38000,1.42000,223600
01/09/2009,0000,1.42000,1.47000,1.38000,1.42000,159700
01/12/2009,0000,1.38000,1.38000,1.35000,1.37000,49000
01/13/2009,0000,1.33000,1.37000,1.32000,1.33000,137700
01/14/2009,0000,1.33000,1.37000,1.30000,1.37000,204300
01/15/2009,0000,1.37000,1.37000,1.30000,1.32000,126900
01/16/2009,0000,1.33000,1.37000,1.32000,1.33000,111600
01/19/2009,0000,1.32000,1.32000,1.30000,1.30000,125500
01/20/2009,0000,1.27000,1.30000,1.25000,1.30000,168300
01/21/2009,0000,1.30000,1.38000,1.28000,1.33000,221800
02/02/2009,0000,1.37000,1.42000,1.35000,1.37000,519700
02/03/2009,0000,1.37000,1.45000,1.33000,1.38000,250200
02/04/2009,0000,1.35000,1.40000,1.32000,1.33000,328000
02/05/2009,0000,1.33000,1.38000,1.32000,1.33000,421200
02/06/2009,0000,1.35000,1.37000,1.30000,1.33000,337900
02/09/2009,0000,1.37000,1.38000,1.28000,1.32000,649300
02/10/2009,0000,1.32000,1.33000,1.25000,1.25000,472900
02/11/2009,0000,1.25000,1.25000,1.18000,1.20000,581800
02/12/2009,0000,0.72000,0.76000,0.70000,0.75000,834700
03/04/2009,0000,1.16000,1.16000,1.16000,1.16000,252000
03/05/2009,0000,1.09000,1.23000,1.09000,1.17000,385500
03/06/2009,0000,1.14000,1.16000,1.10000,1.13000,367500
03/09/2009,0000,1.13000,1.15000,1.06000,1.12000,782200
03/10/2009,0000,1.11000,1.19000,1.09000,1.17000,472500
03/11/2009,0000,1.20000,1.25000,1.20000,1.25000,609000
03/12/2009,0000,1.33000,1.33000,1.25000,1.28000,516000
03/13/2009,0000,1.28000,1.33000,1.24000,1.32000,398200
03/16/2009,0000,1.29000,1.35000,1.28000,1.34000,315000
03/17/2009,0000,1.40000,1.40000,1.28000,1.35000,576000
03/18/2009,0000,1.36000,1.37000,1.32000,1.34000,283500
03/19/2009,0000,1.36000,1.43000,1.35000,1.39000,1050700
03/20/2009,0000,1.38000,1.41000,1.35000,1.39000,312700
03/23/2009,0000,1.36000,1.39000,1.34000,1.36000,309000
03/24/2009,0000,1.43000,1.45000,1.39000,1.39000,932200
03/25/2009,0000,1.39000,1.43000,1.36000,1.43000,534700
03/26/2009,0000,1.43000,1.47000,1.42000,1.46000,647200
03/27/2009,0000,1.46000,1.56000,1.46000,1.55000,873000
03/30/2009,0000,1.57000,1.64000,1.50000,1.52000,698200
03/31/2009,0000,1.46000,1.53000,1.46000,1.47000,300000
04/01/2009,0000,1.50000,1.57000,1.50000,1.57000,392200
04/02/2009,0000,1.66000,1.67000,1.62000,1.67000,567000
04/03/2009,0000,1.78000,1.78000,1.78000,1.78000,283500
04/06/2009,0000,1.90000,1.90000,1.70000,1.70000,1154200
04/07/2009,0000,1.70000,1.81000,1.70000,1.81000,794200
04/08/2009,0000,1.73000,1.90000,1.70000,1.81000,1049200
04/09/2009,0000,1.81000,1.90000,1.81000,1.86000,734200
04/10/2009,0000,1.87000,1.92000,1.85000,1.90000,774000
04/13/2009,0000,1.90000,1.97000,1.90000,1.92000,711000
04/14/2009,0000,1.95000,2.05000,1.94000,2.05000,771700
04/15/2009,0000,2.19000,2.19000,2.11000,2.19000,904500
04/16/2009,0000,2.34000,2.34000,2.34000,2.34000,427500
04/17/2009,0000,2.50000,2.50000,2.18000,2.18000,3051700
04/20/2009,0000,2.03000,2.17000,2.03000,2.10000,1266000
04/21/2009,0000,2.10000,2.24000,1.96000,2.23000,1226200
04/22/2009,0000,2.34000,2.34000,2.18000,2.20000,683200
04/23/2009,0000,2.11000,2.23000,2.05000,2.06000,913500
04/24/2009,0000,2.16000,2.16000,2.07000,2.09000,678700
04/27/2009,0000,2.09000,2.09000,1.95000,1.95000,812200
04/28/2009,0000,1.90000,1.90000,1.82000,1.83000,1514200
04/29/2009,0000,1.83000,1.87000,1.71000,1.75000,529500
04/30/2009,0000,1.76000,1.87000,1.76000,1.87000,562500
05/04/2009,0000,1.98000,2.00000,1.92000,2.00000,891700
05/05/2009,0000,2.00000,2.03000,1.87000,1.89000,1091200
05/06/2009,0000,1.89000,1.95000,1.81000,1.90000,428200
05/07/2009,0000,1.83000,1.99000,1.83000,1.89000,549700
05/08/2009,0000,1.76000,1.86000,1.76000,1.81000,1035700
05/11/2009,0000,1.81000,1.84000,1.76000,1.77000,874500
05/12/2009,0000,1.77000,1.80000,1.66000,1.74000,1112200
05/13/2009,0000,1.75000,1.79000,1.70000,1.74000,705700
05/14/2009,0000,1.70000,1.70000,1.65000,1.68000,486000
05/15/2009,0000,1.63000,1.74000,1.63000,1.68000,426700
05/18/2009,0000,1.75000,1.75000,1.64000,1.64000,330000
05/19/2009,0000,1.65000,1.70000,1.64000,1.65000,868500
05/20/2009,0000,1.64000,1.70000,1.61000,1.65000,833200
05/21/2009,0000,1.61000,1.72000,1.61000,1.70000,674200
05/22/2009,0000,1.76000,1.81000,1.72000,1.81000,1118200
05/25/2009,0000,1.93000,1.93000,1.81000,1.87000,1431700
05/26/2009,0000,1.86000,1.88000,1.74000,1.74000,881200
05/27/2009,0000,1.74000,1.84000,1.70000,1.79000,695200
06/01/2009,0000,1.79000,1.79000,1.67000,1.69000,941200
06/02/2009,0000,1.69000,1.73000,1.65000,1.65000,813000
06/03/2009,0000,1.73000,1.73000,1.56000,1.62000,1069500
06/04/2009,0000,1.58000,1.60000,1.55000,1.59000,925500
06/05/2009,0000,1.58000,1.69000,1.57000,1.63000,1043200
06/08/2009,0000,1.80000,1.85000,1.69000,1.84000,1743000
06/09/2009,0000,1.76000,1.94000,1.76000,1.87000,1555500
06/10/2009,0000,1.87000,1.95000,1.74000,1.85000,1819500
06/11/2009,0000,1.81000,1.88000,1.73000,1.74000,1209000
06/12/2009,0000,1.74000,1.82000,1.70000,1.71000,1338000
06/15/2009,0000,1.71000,1.76000,1.61000,1.61000,303000
06/16/2009,0000,1.61000,1.72000,1.61000,1.69000,687000
06/17/2009,0000,1.67000,1.73000,1.63000,1.64000,587200
06/18/2009,0000,1.64000,1.68000,1.56000,1.62000,501000
06/19/2009,0000,1.60000,1.64000,1.55000,1.56000,1245700
06/22/2009,0000,1.62000,1.63000,1.53000,1.54000,952500
06/23/2009,0000,1.60000,1.64000,1.53000,1.63000,1261500
06/24/2009,0000,1.58000,1.65000,1.56000,1.63000,421500
06/25/2009,0000,1.63000,1.73000,1.57000,1.58000,1503000
06/26/2009,0000,1.59000,1.62000,1.56000,1.58000,410200
06/29/2009,0000,1.54000,1.69000,1.47000,1.69000,2204200
06/30/2009,0000,1.80000,1.80000,1.75000,1.80000,3411000
07/01/2009,0000,1.89000,1.92000,1.75000,1.75000,2179500
07/02/2009,0000,1.83000,1.83000,1.73000,1.80000,792000
07/03/2009,0000,1.77000,1.83000,1.70000,1.77000,1783500
07/06/2009,0000,1.75000,1.77000,1.70000,1.76000,563200
07/07/2009,0000,1.70000,1.80000,1.70000,1.78000,998200
07/08/2009,0000,1.78000,1.78000,1.73000,1.74000,508500
07/09/2009,0000,1.74000,1.86000,1.74000,1.86000,2380500
07/10/2009,0000,1.86000,1.96000,1.78000,1.86000,2380500
07/13/2009,0000,1.84000,1.84000,1.73000,1.76000,279700
07/14/2009,0000,1.74000,1.78000,1.73000,1.74000,234700
07/15/2009,0000,1.75000,1.86000,1.75000,1.84000,916500
07/16/2009,0000,1.85000,1.95000,1.78000,1.84000,1836000
07/17/2009,0000,1.82000,1.92000,1.78000,1.84000,1659000
07/20/2009,0000,1.82000,1.88000,1.75000,1.84000,1962000
07/21/2009,0000,1.81000,1.84000,1.78000,1.79000,458200
07/22/2009,0000,1.79000,1.82000,1.77000,1.80000,114700
07/23/2009,0000,1.80000,1.82000,1.75000,1.76000,604500
07/24/2009,0000,1.79000,1.81000,1.76000,1.76000,259500
07/27/2009,0000,1.76000,1.85000,1.76000,1.82000,594000
07/28/2009,0000,1.85000,1.88000,1.82000,1.85000,884200
07/29/2009,0000,1.85000,1.85000,1.78000,1.81000,581200
07/30/2009,0000,1.81000,1.81000,1.76000,1.79000,465700
07/31/2009,0000,1.77000,1.84000,1.77000,1.81000,393000
08/03/2009,0000,1.80000,1.87000,1.79000,1.85000,585000
08/04/2009,0000,1.87000,1.88000,1.78000,1.79000,1240500
08/05/2009,0000,1.80000,1.84000,1.71000,1.77000,1194700
08/06/2009,0000,1.75000,1.81000,1.70000,1.73000,468700
08/10/2009,0000,1.61000,1.71000,1.61000,1.69000,377200
08/11/2009,0000,1.64000,1.73000,1.64000,1.65000,1137700
08/12/2009,0000,1.65000,1.70000,1.65000,1.67000,235500
08/13/2009,0000,1.65000,1.70000,1.65000,1.67000,234000
08/14/2009,0000,1.67000,1.70000,1.67000,1.68000,217500
08/17/2009,0000,1.68000,1.68000,1.64000,1.65000,246000
08/18/2009,0000,1.65000,1.65000,1.61000,1.64000,374200
08/19/2009,0000,1.64000,1.66000,1.63000,1.65000,211500
08/20/2009,0000,1.65000,1.65000,1.58000,1.64000,1139200
08/21/2009,0000,1.62000,1.64000,1.55000,1.58000,413200
08/24/2009,0000,1.58000,1.69000,1.58000,1.69000,633700
08/25/2009,0000,1.68000,1.80000,1.63000,1.78000,1631200
08/26/2009,0000,1.74000,1.74000,1.66000,1.67000,705000
08/27/2009,0000,1.66000,1.78000,1.64000,1.64000,1552500
08/28/2009,0000,1.66000,1.69000,1.64000,1.64000,198000
08/31/2009,0000,1.65000,1.68000,1.60000,1.60000,382500
09/01/2009,0000,1.60000,1.65000,1.60000,1.62000,218200
09/02/2009,0000,1.62000,1.68000,1.58000,1.68000,423700
09/03/2009,0000,1.64000,1.73000,1.64000,1.70000,441700
09/04/2009,0000,1.70000,1.75000,1.69000,1.71000,736500
09/07/2009,0000,1.72000,1.80000,1.71000,1.78000,1236000
09/08/2009,0000,1.75000,1.80000,1.72000,1.72000,560200
09/09/2009,0000,1.74000,1.76000,1.73000,1.75000,168700
09/10/2009,0000,1.75000,1.79000,1.72000,1.72000,729700
09/11/2009,0000,1.72000,1.78000,1.72000,1.75000,225000
09/14/2009,0000,1.75000,1.76000,1.69000,1.73000,330000
09/15/2009,0000,1.72000,1.75000,1.70000,1.73000,527200
09/16/2009,0000,1.73000,1.76000,1.72000,1.73000,818200
09/17/2009,0000,1.74000,1.79000,1.72000,1.77000,1049200
09/18/2009,0000,1.79000,1.89000,1.74000,1.88000,3006000
09/21/2009,0000,1.90000,2.01000,1.88000,2.01000,2456200
09/22/2009,0000,2.01000,2.13000,1.89000,1.90000,3279700
09/23/2009,0000,1.90000,2.02000,1.82000,1.92000,2604700
09/24/2009,0000,1.92000,2.00000,1.86000,1.90000,982500
09/25/2009,0000,1.90000,2.02000,1.88000,1.97000,1575700
09/28/2009,0000,1.95000,1.95000,1.84000,1.84000,1695000
09/29/2009,0000,1.73000,1.90000,1.73000,1.76000,1558500
09/30/2009,0000,1.78000,1.87000,1.76000,1.77000,1368000
10/01/2009,0000,1.78000,1.83000,1.78000,1.79000,312700
10/02/2009,0000,1.84000,1.84000,1.77000,1.79000,888700
10/05/2009,0000,1.79000,1.84000,1.79000,1.82000,384000
10/06/2009,0000,1.84000,1.85000,1.78000,1.79000,934500
10/07/2009,0000,1.79000,1.83000,1.74000,1.79000,1426500
10/08/2009,0000,1.79000,1.82000,1.78000,1.80000,254200
10/09/2009,0000,1.81000,1.90000,1.81000,1.88000,1332700
10/12/2009,0000,1.89000,1.99000,1.85000,1.96000,1218700
10/13/2009,0000,1.98000,1.98000,1.90000,1.95000,1125700
10/14/2009,0000,1.95000,2.06000,1.94000,2.00000,1704000
10/15/2009,0000,2.05000,2.05000,1.91000,1.92000,1643200
10/16/2009,0000,1.88000,1.93000,1.88000,1.90000,638200
10/19/2009,0000,1.91000,1.96000,1.91000,1.93000,527200
10/20/2009,0000,1.93000,1.99000,1.93000,1.96000,843700
10/21/2009,0000,1.96000,1.99000,1.94000,1.96000,760500
10/22/2009,0000,1.96000,1.98000,1.90000,1.91000,1125700
10/23/2009,0000,1.94000,1.95000,1.91000,1.94000,842200
10/26/2009,0000,1.93000,2.00000,1.93000,1.97000,1083000
10/27/2009,0000,1.97000,1.99000,1.91000,1.92000,2130700
10/28/2009,0000,1.92000,1.95000,1.90000,1.91000,1072500
10/29/2009,0000,1.90000,1.90000,1.80000,1.84000,1173000
10/30/2009,0000,1.90000,1.93000,1.85000,1.89000,1769200
11/02/2009,0000,1.87000,1.90000,1.84000,1.89000,618700
11/03/2009,0000,1.87000,1.94000,1.87000,1.89000,793500
11/04/2009,0000,1.90000,1.92000,1.89000,1.92000,629200
11/05/2009,0000,1.89000,1.92000,1.80000,1.88000,1577200
11/06/2009,0000,1.85000,1.89000,1.83000,1.83000,519000
11/09/2009,0000,1.83000,1.87000,1.82000,1.87000,562500
11/10/2009,0000,1.87000,1.88000,1.84000,1.86000,350200
11/11/2009,0000,1.86000,1.88000,1.84000,1.86000,237700
11/12/2009,0000,2.48000,2.49000,2.45000,2.47000,439500
11/13/2009,0000,2.47000,2.60000,2.45000,2.53000,1814200
11/16/2009,0000,2.00000,2.02000,1.94000,1.99000,2808000
11/17/2009,0000,2.04000,2.04000,1.97000,1.98000,1839000
11/18/2009,0000,2.00000,2.01000,1.97000,1.98000,545200
11/19/2009,0000,1.98000,1.98000,1.93000,1.95000,723700
11/20/2009,0000,1.92000,1.94000,1.90000,1.94000,762000
11/23/2009,0000,1.93000,1.99000,1.91000,1.94000,1036500
11/24/2009,0000,1.95000,1.98000,1.92000,1.95000,919500
11/25/2009,0000,1.95000,1.95000,1.91000,1.92000,600000
11/26/2009,0000,1.92000,1.95000,1.90000,1.91000,531700
11/27/2009,0000,1.91000,1.91000,1.87000,1.90000,776200
11/30/2009,0000,1.90000,1.93000,1.90000,1.92000,909000
12/01/2009,0000,1.92000,1.92000,1.85000,1.89000,2302000
12/21/2009,0000,2.69000,2.69000,2.69000,2.69000,556000
12/22/2009,0000,2.87000,2.87000,2.69000,2.75000,3835000
12/23/2009,0000,2.70000,2.75000,2.67000,2.68000,1598000
12/25/2009,0000,2.58000,2.66000,2.55000,2.64000,1235000
04/02/2007,0000,5.93000,6.13000,5.90000,6.03000,500800
04/03/2007,0000,6.15000,6.45000,6.00000,6.45000,1282500
04/04/2007,0000,6.88000,6.90000,6.50000,6.75000,3082900
04/09/2007,0000,6.68000,6.98000,6.67000,6.88000,2078100
04/10/2007,0000,6.97000,6.97000,6.67000,6.77000,1098400
04/11/2007,0000,6.77000,6.88000,6.52000,6.53000,858600
04/12/2007,0000,6.53000,6.83000,6.53000,6.68000,994000
04/13/2007,0000,6.85000,6.85000,6.65000,6.68000,1267600
04/16/2007,0000,7.05000,7.07000,6.68000,6.68000,2083000
04/17/2007,0000,6.70000,6.92000,6.67000,6.68000,1311300
04/18/2007,0000,6.72000,6.87000,6.68000,6.80000,1007100
04/19/2007,0000,6.82000,6.82000,6.58000,6.65000,1224000
04/20/2007,0000,6.63000,6.70000,6.53000,6.55000,851800
04/23/2007,0000,6.77000,6.77000,6.65000,6.65000,632700
04/24/2007,0000,6.77000,6.77000,6.65000,6.67000,553000
04/25/2007,0000,6.78000,6.78000,6.58000,6.58000,527400
04/26/2007,0000,6.65000,6.67000,6.50000,6.52000,393300
04/27/2007,0000,6.52000,6.58000,6.27000,6.27000,662800
04/30/2007,0000,6.33000,6.35000,5.83000,5.88000,1167300
05/02/2007,0000,5.88000,6.08000,5.88000,5.88000,548100
05/03/2007,0000,5.90000,6.00000,5.48000,5.58000,1245600
05/04/2007,0000,5.60000,5.73000,5.50000,5.72000,819900
05/07/2007,0000,5.80000,5.98000,5.67000,5.80000,1375200
05/08/2007,0000,5.83000,5.83000,5.55000,5.55000,872500
05/09/2007,0000,5.60000,5.70000,5.57000,5.58000,477900
05/10/2007,0000,5.60000,5.70000,5.58000,5.67000,358200
05/11/2007,0000,5.68000,5.78000,5.60000,5.67000,377100
05/14/2007,0000,5.83000,6.00000,5.75000,5.80000,783000
05/15/2007,0000,5.87000,5.90000,5.75000,5.75000,368500
05/16/2007,0000,5.67000,5.83000,5.67000,5.77000,332500
05/17/2007,0000,5.78000,5.88000,5.77000,5.77000,332100
05/18/2007,0000,5.83000,5.88000,5.68000,5.68000,386500
05/21/2007,0000,5.80000,5.87000,5.70000,5.82000,316800
05/22/2007,0000,5.87000,5.87000,5.67000,5.67000,589000
05/23/2007,0000,5.70000,5.80000,5.68000,5.72000,373000
05/24/2007,0000,5.75000,5.80000,5.65000,5.68000,405900
05/25/2007,0000,5.63000,5.67000,5.58000,5.62000,448200
05/28/2007,0000,5.57000,5.63000,5.52000,5.52000,371700
05/29/2007,0000,5.53000,5.57000,5.35000,5.35000,472500
05/30/2007,0000,5.38000,5.43000,5.38000,5.38000,348700
05/31/2007,0000,5.52000,5.58000,5.42000,5.55000,301900
06/01/2007,0000,5.57000,5.57000,5.45000,5.47000,200700
06/04/2007,0000,5.53000,5.53000,5.47000,5.50000,368100
06/05/2007,0000,5.42000,5.50000,5.35000,5.35000,280300
06/06/2007,0000,5.33000,5.57000,5.33000,5.53000,243400
06/07/2007,0000,5.53000,5.53000,5.38000,5.42000,303700
06/08/2007,0000,5.42000,5.47000,5.37000,5.38000,192100
06/11/2007,0000,5.38000,5.43000,5.30000,5.32000,561100
06/12/2007,0000,5.33000,5.40000,5.30000,5.30000,471100
06/13/2007,0000,5.30000,5.42000,5.30000,5.38000,651100
06/14/2007,0000,5.43000,5.43000,5.33000,5.35000,400900
06/15/2007,0000,5.37000,5.63000,5.35000,5.60000,858600
06/20/2007,0000,5.55000,5.75000,5.55000,5.67000,680800
06/21/2007,0000,5.80000,5.80000,5.42000,5.42000,653400
06/22/2007,0000,5.58000,5.75000,5.47000,5.72000,1074100
06/25/2007,0000,5.68000,5.83000,5.58000,5.75000,979600
06/26/2007,0000,5.78000,5.78000,5.58000,5.63000,648400
06/27/2007,0000,5.75000,5.90000,5.67000,5.85000,1240200
06/28/2007,0000,6.00000,6.07000,5.87000,5.90000,1080400
06/29/2007,0000,5.97000,6.00000,5.78000,5.83000,747400
07/02/2007,0000,5.95000,5.95000,5.75000,5.80000,774900
07/03/2007,0000,5.82000,6.10000,5.82000,6.07000,1096200
07/04/2007,0000,6.17000,6.48000,6.12000,6.48000,3356500
07/05/2007,0000,6.67000,6.82000,6.48000,6.67000,4329900
07/06/2007,0000,6.67000,6.97000,6.67000,6.83000,3197700
07/09/2007,0000,6.92000,6.95000,6.67000,6.67000,2434000
07/10/2007,0000,6.67000,6.77000,6.50000,6.58000,1598400
07/11/2007,0000,6.58000,6.83000,6.33000,6.67000,2236900
07/12/2007,0000,6.75000,7.13000,6.75000,7.00000,3253500
07/13/2007,0000,7.22000,7.22000,6.83000,6.83000,2359800
07/16/2007,0000,6.83000,7.30000,6.83000,7.30000,3654400
07/17/2007,0000,7.68000,7.80000,7.47000,7.80000,5570100
07/18/2007,0000,8.32000,8.33000,8.25000,8.33000,2000200
07/19/2007,0000,8.92000,8.92000,8.10000,8.33000,8374500
07/20/2007,0000,8.42000,8.53000,7.77000,8.08000,5079100
07/23/2007,0000,8.00000,8.48000,7.85000,8.40000,3193200
07/24/2007,0000,8.58000,8.67000,8.25000,8.32000,3565800
07/25/2007,0000,8.28000,8.30000,8.08000,8.17000,2040700
07/26/2007,0000,8.17000,8.33000,7.60000,7.60000,3591000
07/27/2007,0000,7.17000,7.33000,7.08000,7.08000,2266200
07/30/2007,0000,7.00000,7.15000,6.75000,6.92000,1651500
07/31/2007,0000,7.08000,7.30000,6.97000,7.22000,1276600
08/01/2007,0000,7.00000,7.23000,6.72000,6.72000,1700500
08/02/2007,0000,6.77000,6.93000,6.30000,6.47000,1591600
08/03/2007,0000,6.58000,6.78000,6.58000,6.67000,873000
08/06/2007,0000,6.48000,6.70000,6.43000,6.63000,730800
08/07/2007,0000,6.68000,6.88000,6.67000,6.75000,642100
08/08/2007,0000,7.13000,7.13000,6.82000,6.88000,794200
08/09/2007,0000,7.07000,7.07000,6.78000,6.78000,693000
08/10/2007,0000,6.32000,6.50000,6.32000,6.38000,3484800
08/13/2007,0000,5.95000,6.33000,5.95000,5.95000,2375500
08/14/2007,0000,5.60000,6.05000,5.60000,5.75000,940500
08/15/2007,0000,5.63000,5.68000,5.38000,5.38000,1114200
08/16/2007,0000,5.35000,5.35000,5.05000,5.08000,937300
08/17/2007,0000,5.08000,5.28000,4.90000,5.00000,1000300
08/20/2007,0000,5.25000,5.35000,5.23000,5.35000,621400
08/21/2007,0000,5.65000,5.65000,5.42000,5.45000,623700
08/22/2007,0000,5.45000,5.60000,5.35000,5.60000,436000
08/23/2007,0000,5.70000,5.80000,5.65000,5.75000,571900
08/24/2007,0000,5.75000,5.75000,5.58000,5.67000,259600
08/27/2007,0000,5.73000,5.75000,5.58000,5.65000,407200
08/28/2007,0000,5.27000,5.58000,5.27000,5.38000,480100
08/29/2007,0000,5.17000,5.35000,5.17000,5.35000,203400
08/30/2007,0000,5.38000,5.63000,5.38000,5.55000,401400
08/31/2007,0000,5.50000,5.62000,5.43000,5.48000,301000
09/03/2007,0000,5.53000,5.58000,5.42000,5.47000,778900
09/04/2007,0000,5.47000,5.75000,5.47000,5.50000,634000
09/05/2007,0000,5.52000,5.63000,5.33000,5.43000,541800
09/06/2007,0000,5.38000,5.43000,5.28000,5.35000,252400
09/07/2007,0000,5.37000,5.48000,5.37000,5.38000,427500
09/10/2007,0000,5.38000,5.38000,5.25000,5.37000,262800
09/11/2007,0000,5.37000,5.62000,5.37000,5.58000,566100
09/12/2007,0000,5.67000,5.70000,5.53000,5.57000,561100
09/13/2007,0000,5.62000,5.63000,5.47000,5.47000,234900
09/14/2007,0000,5.50000,5.57000,5.43000,5.43000,286600
09/17/2007,0000,5.47000,5.50000,5.40000,5.47000,192600
09/19/2007,0000,5.53000,5.63000,5.35000,5.35000,342000
09/20/2007,0000,5.38000,5.50000,5.30000,5.30000,285300
09/21/2007,0000,5.30000,5.43000,5.27000,5.43000,283500
09/26/2007,0000,5.43000,5.62000,5.43000,5.60000,618300
09/27/2007,0000,5.70000,5.70000,5.55000,5.63000,429300
09/28/2007,0000,5.65000,5.75000,5.55000,5.67000,545800
10/01/2007,0000,5.72000,6.03000,5.67000,5.98000,1278400
10/02/2007,0000,5.98000,6.22000,5.87000,5.87000,998100
10/03/2007,0000,5.85000,5.97000,5.75000,5.87000,399100
10/04/2007,0000,5.75000,5.98000,5.75000,5.87000,522900
10/05/2007,0000,5.87000,5.92000,5.77000,5.82000,284800
10/08/2007,0000,5.82000,5.85000,5.68000,5.72000,319900
10/09/2007,0000,5.72000,5.83000,5.55000,5.58000,326200
10/11/2007,0000,5.58000,5.65000,5.38000,5.53000,471600
10/12/2007,0000,5.50000,5.53000,5.30000,5.35000,395500
10/15/2007,0000,5.35000,5.43000,5.30000,5.30000,259600
10/16/2007,0000,5.27000,5.67000,5.17000,5.67000,685300
10/17/2007,0000,5.75000,5.75000,5.52000,5.52000,320400
10/18/2007,0000,5.52000,5.55000,5.38000,5.38000,214600
10/19/2007,0000,5.38000,5.47000,5.33000,5.43000,163300
10/22/2007,0000,5.33000,5.38000,5.17000,5.23000,282100
10/23/2007,0000,5.35000,5.40000,5.20000,5.32000,435600
10/24/2007,0000,5.35000,5.42000,5.22000,5.25000,317200
10/25/2007,0000,5.27000,5.32000,5.20000,5.22000,261000
10/26/2007,0000,5.23000,5.28000,5.17000,5.22000,362700
10/29/2007,0000,5.22000,5.38000,5.18000,5.27000,435100
10/30/2007,0000,5.33000,5.33000,5.20000,5.20000,300100
10/31/2007,0000,5.20000,5.28000,5.20000,5.22000,336600
11/01/2007,0000,5.27000,5.42000,5.20000,5.35000,645300
11/02/2007,0000,5.33000,5.33000,5.17000,5.20000,422500
11/05/2007,0000,5.22000,5.25000,5.08000,5.13000,391900
11/06/2007,0000,5.15000,5.25000,5.13000,5.17000,263200
11/07/2007,0000,5.20000,5.27000,5.17000,5.27000,413500
11/08/2007,0000,5.27000,5.27000,5.00000,5.00000,455800
11/09/2007,0000,5.03000,5.13000,4.97000,5.02000,293400
11/12/2007,0000,5.00000,5.00000,4.78000,4.85000,332100
11/13/2007,0000,4.78000,4.92000,4.78000,4.83000,332100
11/14/2007,0000,5.13000,5.13000,4.95000,5.07000,273600
11/15/2007,0000,5.08000,5.12000,5.00000,5.03000,243900
11/16/2007,0000,5.03000,5.03000,4.88000,4.97000,152500
11/19/2007,0000,5.00000,5.05000,4.98000,5.02000,79600
11/20/2007,0000,4.98000,5.02000,4.90000,5.02000,128700
11/21/2007,0000,5.02000,5.10000,4.92000,4.93000,200200
11/22/2007,0000,4.92000,4.95000,4.87000,4.92000,182700
11/23/2007,0000,5.00000,5.00000,4.80000,4.83000,522900
11/26/2007,0000,4.92000,4.92000,4.75000,4.80000,220000
11/27/2007,0000,4.70000,4.72000,4.50000,4.67000,279000
11/28/2007,0000,4.68000,4.75000,4.53000,4.53000,190800
11/29/2007,0000,4.65000,4.72000,4.62000,4.63000,180900
11/30/2007,0000,4.70000,4.75000,4.67000,4.68000,230400
12/03/2007,0000,4.72000,4.75000,4.63000,4.67000,108900
12/04/2007,0000,4.68000,4.73000,4.67000,4.73000,112500
12/05/2007,0000,4.73000,4.78000,4.70000,4.73000,115200
12/06/2007,0000,4.80000,4.92000,4.75000,4.90000,326700
12/07/2007,0000,4.85000,5.07000,4.85000,4.92000,530100
12/10/2007,0000,4.92000,4.98000,4.83000,4.83000,208800
12/11/2007,0000,4.85000,4.92000,4.80000,4.82000,176400
12/12/2007,0000,4.80000,4.82000,4.73000,4.77000,265500
12/13/2007,0000,4.73000,4.88000,4.58000,4.58000,247500
12/14/2007,0000,4.55000,4.65000,4.27000,4.35000,354600
12/17/2007,0000,4.40000,4.50000,4.07000,4.10000,215500
12/18/2007,0000,4.02000,4.17000,3.83000,3.83000,283900
12/19/2007,0000,3.92000,4.07000,3.83000,4.00000,278100
12/20/2007,0000,4.00000,4.00000,3.83000,3.83000,273600
12/21/2007,0000,3.85000,3.92000,3.75000,3.77000,280300
12/24/2007,0000,3.77000,3.92000,3.77000,3.85000,180000
12/25/2007,0000,3.87000,3.92000,3.83000,3.92000,226800
12/26/2007,0000,3.85000,3.93000,3.85000,3.92000,120100
12/27/2007,0000,3.90000,4.00000,3.88000,3.92000,397800
12/28/2007,0000,3.92000,4.08000,3.90000,4.07000,427000
12/31/2007,0000,4.30000,4.33000,4.13000,4.33000,358200
01/02/2008,0000,4.42000,4.53000,4.25000,4.40000,483700
01/03/2008,0000,4.47000,4.47000,4.27000,4.32000,386100
01/04/2008,0000,4.33000,4.40000,4.28000,4.32000,385200
01/07/2008,0000,4.18000,4.30000,4.05000,4.07000,236200
01/08/2008,0000,4.05000,4.18000,4.05000,4.10000,170500
01/09/2008,0000,4.05000,4.12000,4.02000,4.02000,198400
01/10/2008,0000,4.05000,4.12000,4.02000,4.05000,273600
01/11/2008,0000,4.05000,4.12000,4.02000,4.08000,277600
01/14/2008,0000,3.83000,4.28000,3.83000,4.27000,481000
01/15/2008,0000,4.22000,4.48000,4.22000,4.45000,459000
01/16/2008,0000,4.37000,4.60000,4.35000,4.47000,517500
01/17/2008,0000,4.47000,4.53000,4.22000,4.25000,365800
01/18/2008,0000,4.17000,4.30000,4.12000,4.23000,236700
01/21/2008,0000,4.23000,4.43000,4.23000,4.33000,414000
01/22/2008,0000,4.08000,4.15000,4.03000,4.03000,390600
01/23/2008,0000,4.10000,4.12000,3.82000,3.87000,404500
01/24/2008,0000,3.88000,3.97000,3.77000,3.82000,337900
01/25/2008,0000,3.90000,3.93000,3.87000,3.93000,192100
01/28/2008,0000,3.85000,3.90000,3.77000,3.82000,266800
01/29/2008,0000,3.88000,3.88000,3.75000,3.83000,224100
01/30/2008,0000,3.80000,3.87000,3.75000,3.75000,212800
01/31/2008,0000,3.75000,3.78000,3.68000,3.75000,174600
02/01/2008,0000,3.82000,3.92000,3.75000,3.92000,275800
02/12/2008,0000,3.87000,3.97000,3.85000,3.90000,251500
02/13/2008,0000,4.05000,4.05000,3.88000,3.90000,217800
02/14/2008,0000,3.98000,4.00000,3.92000,3.97000,152100
02/15/2008,0000,3.98000,3.98000,3.83000,3.93000,175900
02/18/2008,0000,3.93000,4.08000,3.90000,4.05000,293800
02/19/2008,0000,4.08000,4.22000,4.05000,4.22000,399600
02/20/2008,0000,4.22000,4.22000,4.07000,4.10000,217300
02/21/2008,0000,4.12000,4.22000,4.12000,4.17000,233500
02/22/2008,0000,4.17000,4.20000,4.08000,4.18000,251500
02/25/2008,0000,4.32000,4.47000,4.27000,4.47000,542700
02/26/2008,0000,4.77000,4.77000,4.53000,4.65000,1102000
02/27/2008,0000,4.65000,4.78000,4.62000,4.63000,507600
02/29/2008,0000,4.42000,4.95000,4.42000,4.93000,706500
03/03/2008,0000,4.75000,4.92000,4.68000,4.82000,467500
03/04/2008,0000,4.83000,5.03000,4.82000,5.02000,547600
03/05/2008,0000,5.03000,5.37000,5.00000,5.37000,1449000
03/06/2008,0000,5.67000,5.70000,5.42000,5.48000,1511100
03/07/2008,0000,5.33000,5.45000,5.17000,5.18000,747000
03/10/2008,0000,5.10000,5.10000,4.83000,4.83000,894100
03/11/2008,0000,4.63000,5.08000,4.58000,5.08000,721300
03/12/2008,0000,5.22000,5.22000,4.92000,4.95000,675000
03/13/2008,0000,4.95000,4.95000,4.75000,4.75000,258700
03/14/2008,0000,4.83000,4.87000,4.67000,4.68000,324900
03/17/2008,0000,4.58000,4.82000,4.58000,4.62000,374400
03/18/2008,0000,4.67000,4.87000,4.67000,4.73000,414900
03/19/2008,0000,4.88000,4.95000,4.77000,4.77000,351000
03/20/2008,0000,4.70000,4.85000,4.70000,4.78000,115600
03/21/2008,0000,4.83000,4.97000,4.78000,4.80000,459900
03/24/2008,0000,5.13000,5.13000,5.02000,5.12000,1078200
03/25/2008,0000,4.78000,5.12000,4.78000,5.02000,466200
03/26/2008,0000,4.92000,5.10000,4.92000,5.03000,343300
03/27/2008,0000,5.03000,5.03000,4.92000,4.95000,230400
03/28/2008,0000,4.92000,5.00000,4.92000,4.98000,293400
03/31/2008,0000,5.02000,5.02000,4.90000,4.90000,134100
04/01/2008,0000,4.90000,4.98000,4.80000,4.82000,226800
04/02/2008,0000,4.88000,4.92000,4.83000,4.85000,177300
04/03/2008,0000,4.80000,4.87000,4.80000,4.83000,180400
04/07/2008,0000,4.92000,4.98000,4.87000,4.90000,183100
04/08/2008,0000,4.90000,4.95000,4.87000,4.87000,91800
04/09/2008,0000,4.93000,5.20000,4.87000,5.20000,1551600
04/10/2008,0000,5.35000,5.35000,5.12000,5.13000,614700
04/11/2008,0000,5.17000,5.20000,5.07000,5.17000,365800
04/14/2008,0000,5.17000,5.43000,5.08000,5.42000,861300
04/15/2008,0000,5.42000,5.78000,5.42000,5.78000,2181100
04/16/2008,0000,6.12000,6.18000,5.93000,6.18000,1243300
04/17/2008,0000,6.40000,6.60000,6.18000,6.33000,2976300
04/18/2008,0000,5.90000,6.28000,5.90000,5.95000,1804000
04/21/2008,0000,5.98000,6.22000,5.67000,5.90000,1137600
04/22/2008,0000,5.95000,5.95000,5.58000,5.62000,762700
04/23/2008,0000,5.62000,6.00000,5.55000,5.97000,1125400
04/24/2008,0000,5.92000,6.12000,5.83000,5.88000,663700
04/25/2008,0000,6.00000,6.02000,5.75000,5.75000,507100
04/28/2008,0000,5.77000,5.88000,5.68000,5.83000,443200
04/29/2008,0000,5.82000,5.82000,5.45000,5.50000,846900
04/30/2008,0000,5.13000,5.47000,5.13000,5.42000,1133100
05/02/2008,0000,5.40000,5.50000,5.30000,5.30000,536800
05/05/2008,0000,5.30000,5.48000,5.28000,5.45000,305500
05/06/2008,0000,5.45000,5.45000,5.25000,5.27000,282100
05/07/2008,0000,5.33000,5.38000,5.27000,5.35000,310000
05/08/2008,0000,5.35000,5.42000,5.28000,5.32000,209700
05/09/2008,0000,5.32000,5.42000,5.30000,5.35000,234000
05/12/2008,0000,5.32000,5.43000,5.32000,5.33000,185400
05/13/2008,0000,5.38000,5.45000,5.32000,5.40000,446800
05/14/2008,0000,5.33000,5.42000,5.32000,5.38000,215100
05/15/2008,0000,5.42000,5.75000,5.42000,5.75000,928300
05/16/2008,0000,5.58000,5.75000,5.55000,5.62000,456700
05/19/2008,0000,5.62000,5.68000,5.58000,5.67000,395500
05/20/2008,0000,5.72000,5.77000,5.50000,5.55000,508500
05/21/2008,0000,5.53000,5.77000,5.38000,5.58000,401400
05/22/2008,0000,5.53000,5.67000,5.43000,5.53000,357700
05/23/2008,0000,5.47000,5.65000,5.43000,5.43000,434200
05/26/2008,0000,5.45000,5.47000,5.22000,5.27000,242100
05/27/2008,0000,5.33000,5.35000,5.17000,5.23000,269500
05/28/2008,0000,5.27000,5.32000,5.07000,5.10000,321300
05/29/2008,0000,5.13000,5.20000,5.05000,5.12000,264600
05/30/2008,0000,5.13000,5.20000,4.83000,4.90000,505300
06/02/2008,0000,4.90000,4.90000,4.72000,4.82000,269500
06/03/2008,0000,4.82000,4.82000,4.60000,4.73000,464800
06/04/2008,0000,4.73000,4.83000,4.63000,4.75000,272200
06/05/2008,0000,4.73000,4.83000,4.67000,4.83000,280300
06/06/2008,0000,4.85000,4.88000,4.77000,4.82000,160200
06/09/2008,0000,4.75000,4.75000,4.67000,4.67000,201100
06/10/2008,0000,4.75000,4.75000,4.62000,4.65000,94900
06/11/2008,0000,4.65000,4.67000,4.52000,4.52000,147600
06/12/2008,0000,4.52000,4.58000,4.22000,4.22000,301000
06/13/2008,0000,4.23000,4.30000,4.17000,4.28000,360000
06/16/2008,0000,4.30000,4.42000,4.30000,4.30000,146200
06/17/2008,0000,4.27000,4.33000,4.25000,4.30000,169200
06/18/2008,0000,4.30000,4.35000,4.22000,4.33000,168700
06/19/2008,0000,4.20000,4.30000,4.17000,4.17000,122400
06/20/2008,0000,4.20000,4.27000,4.10000,4.12000,198900
06/23/2008,0000,4.10000,4.10000,3.92000,3.98000,187600
06/24/2008,0000,4.03000,4.03000,3.83000,3.83000,242100
06/25/2008,0000,3.83000,3.95000,3.82000,3.93000,233500
06/26/2008,0000,4.00000,4.20000,4.00000,4.18000,250600
06/27/2008,0000,3.97000,4.08000,3.90000,3.90000,288400
06/30/2008,0000,3.95000,4.08000,3.80000,4.08000,508900
07/01/2008,0000,4.08000,4.17000,3.92000,3.92000,210100
07/02/2008,0000,4.07000,4.07000,3.83000,3.83000,211500
07/03/2008,0000,3.75000,3.93000,3.72000,3.93000,248800
07/04/2008,0000,3.93000,3.98000,3.87000,3.88000,158400
07/07/2008,0000,3.83000,3.90000,3.78000,3.87000,67000
07/08/2008,0000,4.13000,4.13000,3.83000,3.92000,191200
07/09/2008,0000,3.92000,4.00000,3.87000,3.88000,110200
07/10/2008,0000,3.92000,3.93000,3.82000,3.82000,130500
07/11/2008,0000,3.83000,4.00000,3.80000,3.97000,195700
07/14/2008,0000,3.97000,3.97000,3.87000,3.88000,63000
07/15/2008,0000,3.83000,3.83000,3.65000,3.70000,233100
07/16/2008,0000,3.70000,3.78000,3.50000,3.58000,215100
07/17/2008,0000,3.62000,3.82000,3.60000,3.67000,237600
07/18/2008,0000,3.67000,3.73000,3.43000,3.63000,184000
07/21/2008,0000,3.63000,3.67000,3.42000,3.60000,245700
07/22/2008,0000,3.60000,3.67000,3.48000,3.62000,206500
07/23/2008,0000,3.70000,3.87000,3.63000,3.87000,614200
07/24/2008,0000,3.92000,4.00000,3.77000,3.95000,304200
07/25/2008,0000,3.80000,3.83000,3.75000,3.83000,150300
07/29/2008,0000,3.75000,3.75000,3.67000,3.67000,129600
07/30/2008,0000,3.75000,3.77000,3.67000,3.68000,179100
07/31/2008,0000,3.72000,3.72000,3.50000,3.58000,142200
08/01/2008,0000,3.58000,3.60000,3.50000,3.57000,85500
08/04/2008,0000,3.52000,3.57000,3.43000,3.48000,82300
08/05/2008,0000,3.48000,3.63000,3.28000,3.35000,326700
08/06/2008,0000,3.42000,3.52000,3.25000,3.33000,548100
08/07/2008,0000,3.33000,3.42000,3.33000,3.42000,318600
08/08/2008,0000,3.35000,3.45000,3.33000,3.42000,160200
08/11/2008,0000,3.43000,3.50000,3.40000,3.42000,134500
08/12/2008,0000,3.43000,3.43000,3.33000,3.35000,243000
08/13/2008,0000,3.33000,3.42000,3.33000,3.40000,144000
08/14/2008,0000,3.33000,3.42000,3.33000,3.42000,169200
08/15/2008,0000,3.42000,3.42000,3.33000,3.37000,141700
08/18/2008,0000,3.37000,3.42000,3.28000,3.28000,191700
08/19/2008,0000,3.32000,3.35000,3.28000,3.33000,56200
08/20/2008,0000,3.28000,3.35000,3.22000,3.27000,233500
08/21/2008,0000,3.27000,3.30000,3.18000,3.23000,153900
08/22/2008,0000,3.23000,3.28000,3.05000,3.07000,309600
08/25/2008,0000,3.10000,3.17000,3.02000,3.12000,94500
08/26/2008,0000,3.27000,3.27000,3.08000,3.12000,133200
08/27/2008,0000,3.10000,3.13000,3.05000,3.12000,148000
08/28/2008,0000,3.02000,3.10000,3.02000,3.08000,353200
08/29/2008,0000,3.10000,3.13000,3.00000,3.07000,369000
09/01/2008,0000,3.05000,3.20000,3.05000,3.15000,430600
09/02/2008,0000,3.00000,3.27000,3.00000,3.08000,271800
09/03/2008,0000,3.13000,3.13000,2.88000,2.88000,374800
09/04/2008,0000,2.70000,2.78000,2.68000,2.68000,265000
09/05/2008,0000,2.50000,2.60000,2.50000,2.50000,358600
09/08/2008,0000,2.53000,2.67000,2.53000,2.67000,268200
09/09/2008,0000,2.58000,2.67000,2.50000,2.57000,254200
09/10/2008,0000,2.47000,2.73000,2.45000,2.73000,420300
09/11/2008,0000,2.83000,2.83000,2.55000,2.55000,253800
09/12/2008,0000,2.58000,2.65000,2.40000,2.63000,357700
09/15/2008,0000,2.47000,2.53000,2.45000,2.45000,102600
09/16/2008,0000,2.38000,2.38000,2.28000,2.28000,130000
09/17/2008,0000,2.25000,2.35000,2.13000,2.13000,444600
09/18/2008,0000,2.00000,2.00000,2.00000,2.00000,489100
09/19/2008,0000,2.07000,2.13000,2.03000,2.12000,429700
09/22/2008,0000,2.25000,2.25000,2.12000,2.13000,365400
09/23/2008,0000,2.12000,2.12000,2.00000,2.05000,548100
09/24/2008,0000,2.05000,2.18000,2.02000,2.18000,627300
09/25/2008,0000,2.25000,2.33000,2.22000,2.33000,717700
09/26/2008,0000,2.47000,2.48000,2.33000,2.33000,861300
09/30/2008,0000,2.18000,2.33000,2.18000,2.28000,544500
10/01/2008,0000,2.42000,2.42000,2.13000,2.15000,637600
10/02/2008,0000,2.15000,2.25000,2.10000,2.13000,316800
10/03/2008,0000,2.08000,2.18000,2.03000,2.17000,268600
10/06/2008,0000,2.03000,2.12000,2.03000,2.05000,234000
10/07/2008,0000,2.03000,2.05000,1.95000,2.00000,268600
10/08/2008,0000,2.00000,2.05000,1.90000,1.93000,439600
10/09/2008,0000,1.93000,1.97000,1.87000,1.87000,177700
10/13/2008,0000,1.82000,1.87000,1.82000,1.82000,238500
10/14/2008,0000,1.93000,1.93000,1.88000,1.93000,157500
10/15/2008,0000,1.87000,1.97000,1.87000,1.95000,235300
10/16/2008,0000,1.88000,1.92000,1.88000,1.88000,311800
10/17/2008,0000,1.88000,1.93000,1.87000,1.88000,365800
10/20/2008,0000,1.88000,1.88000,1.83000,1.85000,284400
10/21/2008,0000,1.85000,1.95000,1.85000,1.90000,351400
10/22/2008,0000,1.85000,1.90000,1.85000,1.87000,363100
10/23/2008,0000,1.82000,1.88000,1.82000,1.87000,207000
10/24/2008,0000,1.83000,1.83000,1.82000,1.82000,79200
10/27/2008,0000,1.70000,1.77000,1.70000,1.72000,157900
10/28/2008,0000,1.60000,1.68000,1.60000,1.68000,469800
10/29/2008,0000,1.73000,1.78000,1.60000,1.60000,395500
10/30/2008,0000,1.67000,1.70000,1.53000,1.68000,396000
10/31/2008,0000,1.63000,1.73000,1.58000,1.67000,571000
11/03/2008,0000,1.67000,1.68000,1.60000,1.65000,258700
11/04/2008,0000,1.67000,1.67000,1.55000,1.57000,436000
11/05/2008,0000,1.57000,1.65000,1.57000,1.58000,237600
11/06/2008,0000,1.55000,1.57000,1.48000,1.48000,555300
11/07/2008,0000,1.38000,1.43000,1.38000,1.40000,759600
11/10/2008,0000,1.38000,1.45000,1.35000,1.42000,233500
11/11/2008,0000,1.43000,1.43000,1.35000,1.43000,167400
11/12/2008,0000,1.42000,1.43000,1.38000,1.42000,55300
11/13/2008,0000,1.42000,1.42000,1.33000,1.33000,179500
11/14/2008,0000,1.35000,1.38000,1.32000,1.32000,178600
11/17/2008,0000,1.32000,1.33000,1.27000,1.27000,133200
11/18/2008,0000,1.18000,1.27000,1.18000,1.25000,462100
11/19/2008,0000,1.20000,1.23000,1.17000,1.18000,207000
11/20/2008,0000,1.18000,1.18000,1.12000,1.15000,415800
11/21/2008,0000,1.10000,1.15000,1.08000,1.15000,350500
11/24/2008,0000,1.13000,1.13000,1.08000,1.08000,271800
11/25/2008,0000,1.10000,1.15000,1.10000,1.12000,214200
11/26/2008,0000,1.12000,1.13000,1.10000,1.13000,106600
11/27/2008,0000,1.13000,1.20000,1.12000,1.20000,463900
11/28/2008,0000,1.22000,1.28000,1.22000,1.28000,298800
12/01/2008,0000,1.37000,1.37000,1.28000,1.37000,255100
12/02/2008,0000,1.30000,1.43000,1.30000,1.42000,283500
12/03/2008,0000,1.38000,1.50000,1.38000,1.50000,493200
12/04/2008,0000,1.57000,1.60000,1.42000,1.50000,1001200
12/05/2008,0000,1.43000,1.50000,1.40000,1.40000,559800
12/08/2008,0000,1.35000,1.48000,1.35000,1.47000,292000
12/09/2008,0000,1.53000,1.53000,1.42000,1.45000,213700
12/10/2008,0000,1.48000,1.55000,1.42000,1.55000,641200
12/11/2008,0000,1.55000,1.58000,1.50000,1.55000,282600
12/12/2008,0000,1.50000,1.53000,1.45000,1.47000,504000
12/15/2008,0000,1.50000,1.50000,1.45000,1.45000,87700
12/16/2008,0000,1.40000,1.47000,1.40000,1.43000,65700
12/17/2008,0000,1.47000,1.47000,1.40000,1.42000,202500
12/18/2008,0000,1.40000,1.45000,1.40000,1.45000,297400
12/19/2008,0000,1.48000,1.48000,1.37000,1.42000,223200
12/22/2008,0000,1.40000,1.42000,1.37000,1.37000,167400
12/23/2008,0000,1.38000,1.40000,1.28000,1.33000,452700
12/24/2008,0000,1.30000,1.33000,1.28000,1.32000,124600
12/25/2008,0000,1.28000,1.37000,1.28000,1.35000,93600
12/26/2008,0000,1.37000,1.42000,1.37000,1.38000,182700
12/29/2008,0000,1.30000,1.45000,1.30000,1.38000,168700
12/30/2008,0000,1.38000,1.45000,1.38000,1.42000,175900
12/31/2008,0000,1.38000,1.43000,1.38000,1.42000,185800
01/05/2009,0000,1.50000,1.50000,1.42000,1.42000,369900
01/06/2009,0000,1.45000,1.47000,1.42000,1.43000,150300
01/07/2009,0000,1.43000,1.52000,1.42000,1.47000,217300
01/08/2009,0000,1.42000,1.42000,1.38000,1.42000,223600
01/09/2009,0000,1.42000,1.47000,1.38000,1.42000,159700
01/12/2009,0000,1.38000,1.38000,1.35000,1.37000,49000
01/13/2009,0000,1.33000,1.37000,1.32000,1.33000,137700
01/14/2009,0000,1.33000,1.37000,1.30000,1.37000,204300
01/15/2009,0000,1.37000,1.37000,1.30000,1.32000,126900
01/16/2009,0000,1.33000,1.37000,1.32000,1.33000,111600
01/19/2009,0000,1.32000,1.32000,1.30000,1.30000,125500
01/20/2009,0000,1.27000,1.30000,1.25000,1.30000,168300
01/21/2009,0000,1.30000,1.38000,1.28000,1.33000,221800
02/02/2009,0000,1.37000,1.42000,1.35000,1.37000,519700
02/03/2009,0000,1.37000,1.45000,1.33000,1.38000,250200
02/04/2009,0000,1.35000,1.40000,1.32000,1.33000,328000
02/05/2009,0000,1.33000,1.38000,1.32000,1.33000,421200
02/06/2009,0000,1.35000,1.37000,1.30000,1.33000,337900
02/09/2009,0000,1.37000,1.38000,1.28000,1.32000,649300
02/10/2009,0000,1.32000,1.33000,1.25000,1.25000,472900
02/11/2009,0000,1.25000,1.25000,1.18000,1.20000,581800
02/12/2009,0000,0.72000,0.76000,0.70000,0.75000,834700
03/04/2009,0000,1.16000,1.16000,1.16000,1.16000,252000
03/05/2009,0000,1.09000,1.23000,1.09000,1.17000,385500
03/06/2009,0000,1.14000,1.16000,1.10000,1.13000,367500
03/09/2009,0000,1.13000,1.15000,1.06000,1.12000,782200
03/10/2009,0000,1.11000,1.19000,1.09000,1.17000,472500
03/11/2009,0000,1.20000,1.25000,1.20000,1.25000,609000
03/12/2009,0000,1.33000,1.33000,1.25000,1.28000,516000
03/13/2009,0000,1.28000,1.33000,1.24000,1.32000,398200
03/16/2009,0000,1.29000,1.35000,1.28000,1.34000,315000
03/17/2009,0000,1.40000,1.40000,1.28000,1.35000,576000
03/18/2009,0000,1.36000,1.37000,1.32000,1.34000,283500
03/19/2009,0000,1.36000,1.43000,1.35000,1.39000,1050700
03/20/2009,0000,1.38000,1.41000,1.35000,1.39000,312700
03/23/2009,0000,1.36000,1.39000,1.34000,1.36000,309000
03/24/2009,0000,1.43000,1.45000,1.39000,1.39000,932200
03/25/2009,0000,1.39000,1.43000,1.36000,1.43000,534700
03/26/2009,0000,1.43000,1.47000,1.42000,1.46000,647200
03/27/2009,0000,1.46000,1.56000,1.46000,1.55000,873000
03/30/2009,0000,1.57000,1.64000,1.50000,1.52000,698200
03/31/2009,0000,1.46000,1.53000,1.46000,1.47000,300000
04/01/2009,0000,1.50000,1.57000,1.50000,1.57000,392200
04/02/2009,0000,1.66000,1.67000,1.62000,1.67000,567000
04/03/2009,0000,1.78000,1.78000,1.78000,1.78000,283500
04/06/2009,0000,1.90000,1.90000,1.70000,1.70000,1154200
04/07/2009,0000,1.70000,1.81000,1.70000,1.81000,794200
04/08/2009,0000,1.73000,1.90000,1.70000,1.81000,1049200
04/09/2009,0000,1.81000,1.90000,1.81000,1.86000,734200
04/10/2009,0000,1.87000,1.92000,1.85000,1.90000,774000
04/13/2009,0000,1.90000,1.97000,1.90000,1.92000,711000
04/14/2009,0000,1.95000,2.05000,1.94000,2.05000,771700
04/15/2009,0000,2.19000,2.19000,2.11000,2.19000,904500
04/16/2009,0000,2.34000,2.34000,2.34000,2.34000,427500
04/17/2009,0000,2.50000,2.50000,2.18000,2.18000,3051700
04/20/2009,0000,2.03000,2.17000,2.03000,2.10000,1266000
04/21/2009,0000,2.10000,2.24000,1.96000,2.23000,1226200
04/22/2009,0000,2.34000,2.34000,2.18000,2.20000,683200
04/23/2009,0000,2.11000,2.23000,2.05000,2.06000,913500
04/24/2009,0000,2.16000,2.16000,2.07000,2.09000,678700
04/27/2009,0000,2.09000,2.09000,1.95000,1.95000,812200
04/28/2009,0000,1.90000,1.90000,1.82000,1.83000,1514200
04/29/2009,0000,1.83000,1.87000,1.71000,1.75000,529500
04/30/2009,0000,1.76000,1.87000,1.76000,1.87000,562500
05/04/2009,0000,1.98000,2.00000,1.92000,2.00000,891700
05/05/2009,0000,2.00000,2.03000,1.87000,1.89000,1091200
05/06/2009,0000,1.89000,1.95000,1.81000,1.90000,428200
05/07/2009,0000,1.83000,1.99000,1.83000,1.89000,549700
05/08/2009,0000,1.76000,1.86000,1.76000,1.81000,1035700
05/11/2009,0000,1.81000,1.84000,1.76000,1.77000,874500
05/12/2009,0000,1.77000,1.80000,1.66000,1.74000,1112200
05/13/2009,0000,1.75000,1.79000,1.70000,1.74000,705700
05/14/2009,0000,1.70000,1.70000,1.65000,1.68000,486000
05/15/2009,0000,1.63000,1.74000,1.63000,1.68000,426700
05/18/2009,0000,1.75000,1.75000,1.64000,1.64000,330000
05/19/2009,0000,1.65000,1.70000,1.64000,1.65000,868500
05/20/2009,0000,1.64000,1.70000,1.61000,1.65000,833200
05/21/2009,0000,1.61000,1.72000,1.61000,1.70000,674200
05/22/2009,0000,1.76000,1.81000,1.72000,1.81000,1118200
05/25/2009,0000,1.93000,1.93000,1.81000,1.87000,1431700
05/26/2009,0000,1.86000,1.88000,1.74000,1.74000,881200
05/27/2009,0000,1.74000,1.84000,1.70000,1.79000,695200
06/01/2009,0000,1.79000,1.79000,1.67000,1.69000,941200
06/02/2009,0000,1.69000,1.73000,1.65000,1.65000,813000
06/03/2009,0000,1.73000,1.73000,1.56000,1.62000,1069500
06/04/2009,0000,1.58000,1.60000,1.55000,1.59000,925500
06/05/2009,0000,1.58000,1.69000,1.57000,1.63000,1043200
06/08/2009,0000,1.80000,1.85000,1.69000,1.84000,1743000
06/09/2009,0000,1.76000,1.94000,1.76000,1.87000,1555500
06/10/2009,0000,1.87000,1.95000,1.74000,1.85000,1819500
06/11/2009,0000,1.81000,1.88000,1.73000,1.74000,1209000
06/12/2009,0000,1.74000,1.82000,1.70000,1.71000,1338000
06/15/2009,0000,1.71000,1.76000,1.61000,1.61000,303000
06/16/2009,0000,1.61000,1.72000,1.61000,1.69000,687000
06/17/2009,0000,1.67000,1.73000,1.63000,1.64000,587200
06/18/2009,0000,1.64000,1.68000,1.56000,1.62000,501000
06/19/2009,0000,1.60000,1.64000,1.55000,1.56000,1245700
06/22/2009,0000,1.62000,1.63000,1.53000,1.54000,952500
06/23/2009,0000,1.60000,1.64000,1.53000,1.63000,1261500
06/24/2009,0000,1.58000,1.65000,1.56000,1.63000,421500
06/25/2009,0000,1.63000,1.73000,1.57000,1.58000,1503000
06/26/2009,0000,1.59000,1.62000,1.56000,1.58000,410200
06/29/2009,0000,1.54000,1.69000,1.47000,1.69000,2204200
06/30/2009,0000,1.80000,1.80000,1.75000,1.80000,3411000
07/01/2009,0000,1.89000,1.92000,1.75000,1.75000,2179500
07/02/2009,0000,1.83000,1.83000,1.73000,1.80000,792000
07/03/2009,0000,1.77000,1.83000,1.70000,1.77000,1783500
07/06/2009,0000,1.75000,1.77000,1.70000,1.76000,563200
07/07/2009,0000,1.70000,1.80000,1.70000,1.78000,998200
07/08/2009,0000,1.78000,1.78000,1.73000,1.74000,508500
07/09/2009,0000,1.74000,1.86000,1.74000,1.86000,2380500
07/10/2009,0000,1.86000,1.96000,1.78000,1.86000,2380500
07/13/2009,0000,1.84000,1.84000,1.73000,1.76000,279700
07/14/2009,0000,1.74000,1.78000,1.73000,1.74000,234700
07/15/2009,0000,1.75000,1.86000,1.75000,1.84000,916500
07/16/2009,0000,1.85000,1.95000,1.78000,1.84000,1836000
07/17/2009,0000,1.82000,1.92000,1.78000,1.84000,1659000
07/20/2009,0000,1.82000,1.88000,1.75000,1.84000,1962000
07/21/2009,0000,1.81000,1.84000,1.78000,1.79000,458200
07/22/2009,0000,1.79000,1.82000,1.77000,1.80000,114700
07/23/2009,0000,1.80000,1.82000,1.75000,1.76000,604500
07/24/2009,0000,1.79000,1.81000,1.76000,1.76000,259500
07/27/2009,0000,1.76000,1.85000,1.76000,1.82000,594000
07/28/2009,0000,1.85000,1.88000,1.82000,1.85000,884200
07/29/2009,0000,1.85000,1.85000,1.78000,1.81000,581200
07/30/2009,0000,1.81000,1.81000,1.76000,1.79000,465700
07/31/2009,0000,1.77000,1.84000,1.77000,1.81000,393000
08/03/2009,0000,1.80000,1.87000,1.79000,1.85000,585000
08/04/2009,0000,1.87000,1.88000,1.78000,1.79000,1240500
08/05/2009,0000,1.80000,1.84000,1.71000,1.77000,1194700
08/06/2009,0000,1.75000,1.81000,1.70000,1.73000,468700
08/10/2009,0000,1.61000,1.71000,1.61000,1.69000,377200
08/11/2009,0000,1.64000,1.73000,1.64000,1.65000,1137700
08/12/2009,0000,1.65000,1.70000,1.65000,1.67000,235500
08/13/2009,0000,1.65000,1.70000,1.65000,1.67000,234000
08/14/2009,0000,1.67000,1.70000,1.67000,1.68000,217500
08/17/2009,0000,1.68000,1.68000,1.64000,1.65000,246000
08/18/2009,0000,1.65000,1.65000,1.61000,1.64000,374200
08/19/2009,0000,1.64000,1.66000,1.63000,1.65000,211500
08/20/2009,0000,1.65000,1.65000,1.58000,1.64000,1139200
08/21/2009,0000,1.62000,1.64000,1.55000,1.58000,413200
08/24/2009,0000,1.58000,1.69000,1.58000,1.69000,633700
08/25/2009,0000,1.68000,1.80000,1.63000,1.78000,1631200
08/26/2009,0000,1.74000,1.74000,1.66000,1.67000,705000
08/27/2009,0000,1.66000,1.78000,1.64000,1.64000,1552500
08/28/2009,0000,1.66000,1.69000,1.64000,1.64000,198000
08/31/2009,0000,1.65000,1.68000,1.60000,1.60000,382500
09/01/2009,0000,1.60000,1.65000,1.60000,1.62000,218200
09/02/2009,0000,1.62000,1.68000,1.58000,1.68000,423700
09/03/2009,0000,1.64000,1.73000,1.64000,1.70000,441700
09/04/2009,0000,1.70000,1.75000,1.69000,1.71000,736500
09/07/2009,0000,1.72000,1.80000,1.71000,1.78000,1236000
09/08/2009,0000,1.75000,1.80000,1.72000,1.72000,560200
09/09/2009,0000,1.74000,1.76000,1.73000,1.75000,168700
09/10/2009,0000,1.75000,1.79000,1.72000,1.72000,729700
09/11/2009,0000,1.72000,1.78000,1.72000,1.75000,225000
09/14/2009,0000,1.75000,1.76000,1.69000,1.73000,330000
09/15/2009,0000,1.72000,1.75000,1.70000,1.73000,527200
09/16/2009,0000,1.73000,1.76000,1.72000,1.73000,818200
09/17/2009,0000,1.74000,1.79000,1.72000,1.77000,1049200
09/18/2009,0000,1.79000,1.89000,1.74000,1.88000,3006000
09/21/2009,0000,1.90000,2.01000,1.88000,2.01000,2456200
09/22/2009,0000,2.01000,2.13000,1.89000,1.90000,3279700
09/23/2009,0000,1.90000,2.02000,1.82000,1.92000,2604700
09/24/2009,0000,1.92000,2.00000,1.86000,1.90000,982500
09/25/2009,0000,1.90000,2.02000,1.88000,1.97000,1575700
09/28/2009,0000,1.95000,1.95000,1.84000,1.84000,1695000
09/29/2009,0000,1.73000,1.90000,1.73000,1.76000,1558500
09/30/2009,0000,1.78000,1.87000,1.76000,1.77000,1368000
10/01/2009,0000,1.78000,1.83000,1.78000,1.79000,312700
10/02/2009,0000,1.84000,1.84000,1.77000,1.79000,888700
10/05/2009,0000,1.79000,1.84000,1.79000,1.82000,384000
10/06/2009,0000,1.84000,1.85000,1.78000,1.79000,934500
10/07/2009,0000,1.79000,1.83000,1.74000,1.79000,1426500
10/08/2009,0000,1.79000,1.82000,1.78000,1.80000,254200
10/09/2009,0000,1.81000,1.90000,1.81000,1.88000,1332700
10/12/2009,0000,1.89000,1.99000,1.85000,1.96000,1218700
10/13/2009,0000,1.98000,1.98000,1.90000,1.95000,1125700
10/14/2009,0000,1.95000,2.06000,1.94000,2.00000,1704000
10/15/2009,0000,2.05000,2.05000,1.91000,1.92000,1643200
10/16/2009,0000,1.88000,1.93000,1.88000,1.90000,638200
10/19/2009,0000,1.91000,1.96000,1.91000,1.93000,527200
10/20/2009,0000,1.93000,1.99000,1.93000,1.96000,843700
10/21/2009,0000,1.96000,1.99000,1.94000,1.96000,760500
10/22/2009,0000,1.96000,1.98000,1.90000,1.91000,1125700
10/23/2009,0000,1.94000,1.95000,1.91000,1.94000,842200
10/26/2009,0000,1.93000,2.00000,1.93000,1.97000,1083000
10/27/2009,0000,1.97000,1.99000,1.91000,1.92000,2130700
10/28/2009,0000,1.92000,1.95000,1.90000,1.91000,1072500
10/29/2009,0000,1.90000,1.90000,1.80000,1.84000,1173000
10/30/2009,0000,1.90000,1.93000,1.85000,1.89000,1769200
11/02/2009,0000,1.87000,1.90000,1.84000,1.89000,618700
11/03/2009,0000,1.87000,1.94000,1.87000,1.89000,793500
11/04/2009,0000,1.90000,1.92000,1.89000,1.92000,629200
11/05/2009,0000,1.89000,1.92000,1.80000,1.88000,1577200
11/06/2009,0000,1.85000,1.89000,1.83000,1.83000,519000
11/09/2009,0000,1.83000,1.87000,1.82000,1.87000,562500
11/10/2009,0000,1.87000,1.88000,1.84000,1.86000,350200
11/11/2009,0000,1.86000,1.88000,1.84000,1.86000,237700
11/12/2009,0000,2.48000,2.49000,2.45000,2.47000,439500
11/13/2009,0000,2.47000,2.60000,2.45000,2.53000,1814200
11/16/2009,0000,2.00000,2.02000,1.94000,1.99000,2808000
11/17/2009,0000,2.04000,2.04000,1.97000,1.98000,1839000
11/18/2009,0000,2.00000,2.01000,1.97000,1.98000,545200
11/19/2009,0000,1.98000,1.98000,1.93000,1.95000,723700
11/20/2009,0000,1.92000,1.94000,1.90000,1.94000,762000
11/23/2009,0000,1.93000,1.99000,1.91000,1.94000,1036500
11/24/2009,0000,1.95000,1.98000,1.92000,1.95000,919500
11/25/2009,0000,1.95000,1.95000,1.91000,1.92000,600000
11/26/2009,0000,1.92000,1.95000,1.90000,1.91000,531700
11/27/2009,0000,1.91000,1.91000,1.87000,1.90000,776200
11/30/2009,0000,1.90000,1.93000,1.90000,1.92000,909000
12/01/2009,0000,1.92000,1.92000,1.85000,1.89000,2302000
12/21/2009,0000,2.69000,2.69000,2.69000,2.69000,556000
12/22/2009,0000,2.87000,2.87000,2.69000,2.75000,3835000
12/23/2009,0000,2.70000,2.75000,2.67000,2.68000,1598000
12/25/2009,0000,2.58000,2.66000,2.55000,2.64000,1235000
12/25/2009,0000,2.58000,2.66000,2.55000,2.64000,1235000
12/28/2009,0000,2.65000,2.69000,2.63000,2.63000,1141000
12/29/2009,1230,2.63000,2.80000,2.60000,2.66000,1954479
