DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,4.19000,4.23000,4.17000,4.19000,923300
04/03/2007,0000,4.23000,4.48000,4.23000,4.40000,2902200
04/04/2007,0000,4.39000,4.44000,4.32000,4.38000,1516900
04/09/2007,0000,4.68000,4.68000,4.54000,4.68000,2605400
04/10/2007,0000,5.00000,5.00000,4.81000,4.95000,9750300
04/11/2007,0000,4.89000,4.89000,4.72000,4.80000,3094700
04/12/2007,0000,4.78000,5.10000,4.70000,5.08000,4602500
04/13/2007,0000,5.12000,5.43000,5.12000,5.27000,13318900
04/16/2007,0000,5.60000,5.70000,5.20000,5.28000,8505000
04/17/2007,0000,5.40000,5.40000,4.92000,4.92000,7402500
04/18/2007,0000,4.81000,4.95000,4.80000,4.87000,2446500
04/19/2007,0000,5.00000,5.20000,4.95000,5.17000,4778200
04/20/2007,0000,5.19000,5.19000,5.00000,5.01000,4007500
04/23/2007,0000,5.11000,5.18000,5.05000,5.05000,3839500
04/24/2007,0000,5.05000,5.40000,5.01000,5.40000,8949500
04/25/2007,0000,5.38000,5.38000,5.22000,5.23000,4596200
04/26/2007,0000,5.23000,5.33000,5.12000,5.16000,1754200
04/27/2007,0000,5.14000,5.22000,4.80000,4.80000,8237600
04/30/2007,0000,4.51000,4.70000,4.47000,4.47000,4978400
05/02/2007,0000,4.36000,4.60000,4.36000,4.37000,3584700
05/03/2007,0000,4.46000,4.46000,4.07000,4.15000,4306400
05/04/2007,0000,4.16000,4.36000,4.16000,4.30000,1780100
05/07/2007,0000,4.38000,4.60000,4.31000,4.60000,2429700
05/08/2007,0000,4.92000,4.92000,4.75000,4.75000,4643800
05/09/2007,0000,4.65000,4.73000,4.60000,4.65000,1770300
05/10/2007,0000,4.70000,4.88000,4.68000,4.88000,2631300
05/11/2007,0000,4.82000,4.92000,4.74000,4.85000,2179100
05/14/2007,0000,4.90000,4.96000,4.79000,4.95000,2951200
05/15/2007,0000,4.95000,5.07000,4.91000,5.05000,3189900
05/16/2007,0000,5.05000,5.07000,5.01000,5.02000,1955100
05/17/2007,0000,5.04000,5.15000,5.04000,5.14000,3846500
05/18/2007,0000,5.16000,5.22000,5.13000,5.20000,5133100
05/21/2007,0000,5.20000,5.25000,5.17000,5.25000,4244100
05/22/2007,0000,5.25000,5.29000,5.03000,5.10000,3849300
05/23/2007,0000,5.14000,5.15000,5.04000,5.05000,1939000
05/24/2007,0000,5.10000,5.16000,5.03000,5.15000,2599100
05/25/2007,0000,5.19000,5.51000,5.12000,5.35000,12072900
05/28/2007,0000,5.40000,5.55000,5.30000,5.30000,3403400
05/29/2007,0000,5.38000,5.38000,5.22000,5.23000,1941800
05/30/2007,0000,5.25000,5.29000,5.12000,5.12000,1413300
05/31/2007,0000,5.15000,5.33000,5.15000,5.27000,2839200
06/01/2007,0000,5.25000,5.33000,5.20000,5.20000,1834000
06/04/2007,0000,5.22000,5.25000,5.10000,5.12000,1796200
06/05/2007,0000,5.10000,5.10000,5.00000,5.02000,2741900
06/06/2007,0000,5.02000,5.19000,5.02000,5.15000,1453900
06/07/2007,0000,5.15000,5.28000,5.12000,5.19000,1872500
06/08/2007,0000,5.13000,5.18000,5.06000,5.15000,1563800
06/11/2007,0000,5.20000,5.22000,5.11000,5.12000,1062600
06/12/2007,0000,5.06000,5.17000,5.06000,5.09000,1355200
06/13/2007,0000,5.10000,5.21000,5.05000,5.13000,2263800
06/14/2007,0000,5.18000,5.23000,5.16000,5.20000,2829400
06/15/2007,0000,5.25000,5.56000,5.25000,5.56000,13440000
06/20/2007,0000,5.65000,5.90000,5.65000,5.80000,7873600
06/21/2007,0000,5.80000,6.10000,5.61000,5.99000,8245300
06/22/2007,0000,6.00000,6.20000,5.88000,6.15000,5210800
06/25/2007,0000,6.05000,6.20000,5.99000,6.00000,5418700
06/26/2007,0000,6.09000,6.15000,5.70000,5.80000,6881700
06/27/2007,0000,5.80000,5.90000,5.79000,5.79000,5371800
06/28/2007,0000,5.89000,5.93000,5.76000,5.76000,3614100
06/29/2007,0000,5.80000,5.83000,5.64000,5.65000,2944900
07/02/2007,0000,5.60000,5.80000,5.57000,5.75000,3091900
07/03/2007,0000,5.73000,5.90000,5.65000,5.72000,5527900
07/04/2007,0000,5.75000,5.87000,5.72000,5.76000,4058600
07/05/2007,0000,5.82000,5.85000,5.76000,5.77000,2752400
07/06/2007,0000,5.78000,6.07000,5.78000,5.93000,4631200
07/09/2007,0000,6.02000,6.11000,5.91000,5.92000,5789700
07/10/2007,0000,6.10000,6.10000,5.87000,5.91000,6233500
07/11/2007,0000,5.85000,6.00000,5.78000,5.90000,4783800
07/12/2007,0000,5.90000,6.05000,5.90000,6.02000,5100200
07/13/2007,0000,6.10000,6.14000,5.95000,5.95000,5499200
07/16/2007,0000,6.05000,6.36000,5.97000,6.36000,11690700
07/17/2007,0000,6.55000,6.80000,6.55000,6.80000,8264900
07/18/2007,0000,7.27000,7.27000,7.27000,7.27000,6871200
07/19/2007,0000,7.77000,7.77000,7.27000,7.51000,24877300
07/20/2007,0000,7.61000,7.87000,6.99000,7.10000,13481300
07/23/2007,0000,7.20000,7.59000,7.02000,7.59000,9565500
07/24/2007,0000,8.05000,8.12000,7.88000,8.12000,14968100
07/25/2007,0000,8.10000,8.50000,7.90000,8.00000,14256200
07/26/2007,0000,8.00000,8.17000,7.44000,7.44000,12923400
07/27/2007,0000,6.95000,7.74000,6.93000,7.32000,6633200
07/30/2007,0000,7.10000,7.50000,7.01000,7.07000,4379900
07/31/2007,0000,7.25000,7.38000,7.14000,7.15000,5345200
08/01/2007,0000,7.15000,7.59000,7.02000,7.20000,6355300
08/02/2007,0000,7.32000,7.36000,6.75000,6.85000,4730600
08/03/2007,0000,7.07000,7.18000,6.90000,7.05000,2942100
08/06/2007,0000,6.99000,7.05000,6.86000,6.87000,2364600
08/07/2007,0000,7.00000,7.34000,6.98000,7.29000,5548900
08/08/2007,0000,7.40000,7.42000,7.27000,7.35000,4344200
08/09/2007,0000,7.40000,7.50000,7.20000,7.21000,3728200
08/10/2007,0000,7.00000,7.10000,6.96000,7.07000,3246600
08/13/2007,0000,7.09000,7.39000,7.09000,7.18000,3306100
08/14/2007,0000,7.25000,7.29000,7.05000,7.18000,2394000
08/15/2007,0000,7.05000,7.20000,6.86000,6.89000,2993200
08/16/2007,0000,6.70000,6.85000,6.41000,6.41000,3261300
08/17/2007,0000,6.05000,6.39000,5.97000,6.05000,3239600
08/20/2007,0000,6.40000,6.45000,6.15000,6.45000,1981700
08/21/2007,0000,6.31000,6.43000,6.10000,6.12000,1964900
08/22/2007,0000,6.15000,6.20000,5.97000,6.10000,1688400
08/23/2007,0000,6.30000,6.40000,6.18000,6.36000,1715700
08/24/2007,0000,6.36000,6.40000,6.30000,6.30000,1403500
08/27/2007,0000,6.40000,6.45000,6.20000,6.30000,826000
08/28/2007,0000,6.26000,6.30000,6.20000,6.21000,672000
08/29/2007,0000,6.10000,6.27000,6.00000,6.22000,1314600
08/30/2007,0000,6.30000,6.37000,6.26000,6.30000,1285200
08/31/2007,0000,6.35000,6.35000,6.21000,6.21000,1194900
09/03/2007,0000,6.30000,6.64000,6.27000,6.64000,2774100
09/04/2007,0000,6.85000,7.08000,6.76000,6.93000,5336100
09/05/2007,0000,6.96000,6.96000,6.52000,6.53000,2659300
09/06/2007,0000,6.25000,6.64000,6.25000,6.48000,1488200
09/07/2007,0000,6.59000,6.82000,6.45000,6.82000,2118900
09/10/2007,0000,6.70000,7.02000,6.51000,7.02000,3098200
09/11/2007,0000,7.10000,7.10000,6.89000,6.92000,2284100
09/12/2007,0000,6.92000,7.37000,6.90000,7.10000,4895100
09/13/2007,0000,7.08000,7.16000,7.00000,7.00000,2986900
09/14/2007,0000,7.01000,7.10000,6.86000,6.89000,1800400
09/17/2007,0000,7.20000,7.20000,6.89000,6.89000,1498000
09/19/2007,0000,7.10000,7.10000,6.74000,6.74000,1652000
09/20/2007,0000,6.74000,6.84000,6.53000,6.54000,1473500
09/21/2007,0000,6.57000,6.79000,6.57000,6.77000,1107400
09/26/2007,0000,6.82000,6.91000,6.78000,6.90000,1733900
09/27/2007,0000,7.00000,7.12000,6.90000,7.00000,2655100
09/28/2007,0000,7.00000,7.01000,6.81000,6.85000,2088100
10/01/2007,0000,7.01000,7.17000,6.96000,7.08000,4117400
10/02/2007,0000,7.20000,7.24000,6.98000,7.00000,3066700
10/03/2007,0000,7.10000,7.10000,6.92000,6.93000,1882300
10/04/2007,0000,7.00000,7.00000,6.81000,6.81000,1632400
10/05/2007,0000,6.88000,6.88000,6.73000,6.76000,1605100
10/08/2007,0000,6.80000,6.83000,6.66000,6.71000,1708700
10/09/2007,0000,6.70000,6.70000,6.56000,6.56000,1713600
10/11/2007,0000,6.58000,6.99000,6.58000,6.99000,3243100
10/12/2007,0000,7.00000,7.30000,6.92000,7.13000,8413300
10/15/2007,0000,7.25000,7.30000,7.13000,7.29000,7306600
10/16/2007,0000,7.26000,7.28000,7.13000,7.21000,5125400
10/17/2007,0000,7.25000,7.29000,7.02000,7.05000,3845800
10/18/2007,0000,7.05000,7.12000,6.87000,6.89000,2797200
10/19/2007,0000,6.89000,7.04000,6.89000,6.93000,977200
10/22/2007,0000,6.75000,6.80000,6.60000,6.70000,1392300
10/23/2007,0000,6.71000,6.80000,6.71000,6.77000,819700
10/24/2007,0000,6.80000,6.83000,6.60000,6.60000,1902600
10/25/2007,0000,6.62000,6.67000,6.53000,6.57000,1975400
10/26/2007,0000,6.57000,6.64000,6.51000,6.55000,1327900
10/29/2007,0000,6.56000,6.83000,6.56000,6.67000,1434300
10/30/2007,0000,6.70000,6.74000,6.65000,6.65000,1001000
10/31/2007,0000,6.65000,6.75000,6.51000,6.52000,1405600
11/01/2007,0000,6.55000,6.69000,6.40000,6.45000,1290800
11/02/2007,0000,6.38000,6.38000,6.17000,6.20000,1483300
11/05/2007,0000,6.29000,6.29000,6.02000,6.05000,1218000
11/06/2007,0000,6.01000,6.20000,6.01000,6.16000,1075900
11/07/2007,0000,6.10000,6.25000,6.10000,6.11000,599900
11/08/2007,0000,6.10000,6.10000,5.69000,5.69000,2063600
11/09/2007,0000,5.70000,5.77000,5.60000,5.75000,1025500
11/12/2007,0000,5.70000,5.70000,5.40000,5.41000,820400
11/13/2007,0000,5.41000,5.48000,5.41000,5.44000,653800
11/14/2007,0000,5.60000,5.82000,5.58000,5.82000,646100
11/15/2007,0000,5.80000,5.82000,5.72000,5.73000,379400
11/16/2007,0000,5.50000,5.70000,5.50000,5.70000,359100
11/19/2007,0000,5.70000,5.82000,5.70000,5.78000,248500
11/20/2007,0000,5.41000,5.66000,5.40000,5.60000,679700
11/21/2007,0000,5.65000,5.70000,5.54000,5.54000,392700
11/22/2007,0000,5.42000,5.55000,5.40000,5.42000,649600
11/23/2007,0000,5.48000,5.48000,5.05000,5.05000,746900
11/26/2007,0000,5.05000,5.27000,5.05000,5.18000,736400
11/27/2007,0000,5.18000,5.18000,4.91000,5.10000,819000
11/28/2007,0000,5.20000,5.20000,5.03000,5.03000,525700
11/29/2007,0000,5.15000,5.23000,5.10000,5.10000,671300
11/30/2007,0000,5.15000,5.23000,5.12000,5.23000,317100
12/03/2007,0000,5.23000,5.38000,5.20000,5.31000,457100
12/04/2007,0000,5.30000,5.34000,5.23000,5.29000,273700
12/05/2007,0000,5.29000,5.33000,5.21000,5.28000,262500
12/06/2007,0000,5.31000,5.55000,5.31000,5.39000,744100
12/07/2007,0000,5.45000,5.53000,5.40000,5.46000,535500
12/10/2007,0000,5.50000,5.50000,5.33000,5.42000,330400
12/11/2007,0000,5.46000,5.46000,5.39000,5.41000,403900
12/12/2007,0000,5.25000,5.35000,5.25000,5.29000,416500
12/13/2007,0000,5.27000,5.38000,5.16000,5.16000,545300
12/14/2007,0000,5.10000,5.25000,5.01000,5.04000,644700
12/17/2007,0000,5.00000,5.10000,4.93000,4.95000,570500
12/18/2007,0000,4.65000,4.95000,4.65000,4.87000,904400
12/19/2007,0000,4.81000,4.95000,4.81000,4.88000,319200
12/20/2007,0000,4.88000,4.96000,4.80000,4.80000,377300
12/21/2007,0000,4.80000,4.80000,4.66000,4.66000,436100
12/24/2007,0000,4.69000,4.75000,4.61000,4.72000,903700
12/25/2007,0000,4.72000,4.74000,4.67000,4.71000,395500
12/26/2007,0000,4.71000,4.71000,4.66000,4.71000,297500
12/27/2007,0000,4.71000,4.77000,4.68000,4.72000,735700
12/28/2007,0000,4.72000,4.82000,4.70000,4.82000,653100
12/31/2007,0000,4.84000,5.01000,4.83000,5.00000,856100
01/02/2008,0000,4.99000,5.21000,4.93000,5.08000,1003800
01/03/2008,0000,5.00000,5.00000,4.91000,4.98000,439600
01/04/2008,0000,4.98000,5.08000,4.96000,5.02000,494200
01/07/2008,0000,4.90000,4.90000,4.80000,4.81000,425600
01/08/2008,0000,4.80000,4.95000,4.71000,4.80000,429800
01/09/2008,0000,4.66000,4.87000,4.66000,4.85000,483700
01/10/2008,0000,4.85000,4.90000,4.79000,4.89000,294000
01/11/2008,0000,4.90000,4.90000,4.79000,4.79000,459200
01/14/2008,0000,4.96000,5.10000,4.82000,5.02000,1144500
01/15/2008,0000,5.08000,5.20000,5.04000,5.15000,1377600
01/16/2008,0000,5.09000,5.30000,5.05000,5.11000,1367800
01/17/2008,0000,5.14000,5.18000,4.92000,4.98000,652400
01/18/2008,0000,4.90000,5.13000,4.88000,5.11000,716800
01/21/2008,0000,5.10000,5.30000,5.10000,5.25000,979300
01/22/2008,0000,4.98000,5.08000,4.89000,4.89000,741300
01/23/2008,0000,4.85000,5.00000,4.66000,4.67000,917000
01/24/2008,0000,4.81000,4.85000,4.42000,4.58000,655900
01/25/2008,0000,4.60000,4.72000,4.58000,4.70000,1280300
01/28/2008,0000,4.67000,4.69000,4.52000,4.53000,492100
01/29/2008,0000,4.55000,4.59000,4.41000,4.42000,402500
01/30/2008,0000,4.46000,4.53000,4.42000,4.45000,478800
01/31/2008,0000,4.45000,4.46000,4.31000,4.42000,445200
02/01/2008,0000,4.40000,4.47000,4.38000,4.46000,660800
02/12/2008,0000,4.30000,4.40000,4.30000,4.35000,596400
02/13/2008,0000,4.39000,4.40000,4.30000,4.30000,344400
02/14/2008,0000,4.30000,4.39000,4.30000,4.38000,552300
02/15/2008,0000,4.32000,4.35000,4.30000,4.32000,357000
02/18/2008,0000,4.30000,4.45000,4.28000,4.40000,716800
02/19/2008,0000,4.40000,4.70000,4.40000,4.70000,1163400
02/20/2008,0000,4.85000,4.90000,4.72000,4.78000,1155700
02/21/2008,0000,4.80000,4.89000,4.60000,4.73000,732900
02/22/2008,0000,4.67000,4.80000,4.60000,4.79000,463400
02/25/2008,0000,4.82000,5.10000,4.82000,5.09000,1302700
02/26/2008,0000,5.13000,5.20000,4.95000,5.00000,957600
02/27/2008,0000,5.09000,5.12000,5.02000,5.05000,568400
02/29/2008,0000,5.02000,5.10000,4.97000,5.06000,499100
03/03/2008,0000,4.88000,5.03000,4.88000,4.99000,390600
03/04/2008,0000,5.00000,5.10000,5.00000,5.10000,892500
03/05/2008,0000,5.10000,5.40000,5.10000,5.38000,1823500
03/06/2008,0000,5.47000,5.53000,5.25000,5.30000,1628900
03/07/2008,0000,5.11000,5.21000,5.10000,5.10000,877100
03/10/2008,0000,5.07000,5.07000,4.88000,4.90000,825300
03/11/2008,0000,4.86000,4.96000,4.75000,4.93000,851200
03/12/2008,0000,5.05000,5.13000,4.94000,5.00000,989800
03/13/2008,0000,5.00000,5.00000,4.88000,4.88000,573300
03/14/2008,0000,4.95000,4.95000,4.86000,4.90000,521500
03/17/2008,0000,4.86000,4.86000,4.70000,4.74000,290500
03/18/2008,0000,4.80000,4.84000,4.73000,4.80000,520800
03/19/2008,0000,4.83000,4.86000,4.80000,4.80000,399700
03/20/2008,0000,4.80000,4.80000,4.72000,4.75000,433300
03/21/2008,0000,4.75000,4.83000,4.75000,4.80000,675500
03/24/2008,0000,5.00000,5.04000,4.90000,5.03000,1873900
03/25/2008,0000,5.03000,5.15000,5.00000,5.00000,1811600
03/26/2008,0000,5.05000,5.20000,5.05000,5.12000,1619100
03/27/2008,0000,5.12000,5.13000,5.00000,5.01000,937300
03/28/2008,0000,5.10000,5.11000,5.05000,5.08000,961800
03/31/2008,0000,5.00000,5.13000,5.00000,5.06000,675500
04/01/2008,0000,5.09000,5.09000,4.92000,4.92000,686000
04/02/2008,0000,5.04000,5.05000,4.95000,4.99000,1082200
04/03/2008,0000,5.00000,5.00000,4.90000,4.95000,1146600
04/07/2008,0000,4.99000,5.23000,4.95000,5.14000,3039400
04/08/2008,0000,5.24000,5.25000,5.05000,5.15000,1987300
04/25/2008,0000,7.86000,7.86000,7.47000,7.50000,4470000
04/28/2008,0000,7.48000,7.49000,6.98000,7.00000,1667000
04/29/2008,0000,6.89000,7.00000,6.53000,6.65000,1821000
04/30/2008,0000,6.60000,6.80000,6.50000,6.55000,917000
05/02/2008,0000,6.80000,7.00000,6.78000,7.00000,1329000
05/05/2008,0000,7.49000,7.49000,7.20000,7.46000,4374000
05/06/2008,0000,7.42000,7.48000,7.20000,7.20000,1575000
05/07/2008,0000,7.24000,7.30000,7.16000,7.27000,804000
05/08/2008,0000,7.27000,7.27000,7.05000,7.27000,1246000
05/09/2008,0000,7.21000,7.36000,7.21000,7.36000,1022000
05/12/2008,0000,7.36000,7.36000,7.20000,7.29000,859000
05/13/2008,0000,7.29000,7.30000,7.16000,7.20000,928000
05/14/2008,0000,7.18000,7.30000,7.16000,7.25000,1030000
05/15/2008,0000,7.26000,7.45000,7.26000,7.36000,1799000
05/16/2008,0000,7.45000,7.45000,7.20000,7.22000,1307000
05/19/2008,0000,7.30000,7.30000,7.21000,7.22000,1337000
05/20/2008,0000,7.30000,7.44000,7.24000,7.30000,1978000
05/21/2008,0000,7.30000,7.65000,7.30000,7.65000,2280000
05/22/2008,0000,7.67000,8.18000,7.52000,8.05000,3317000
05/23/2008,0000,8.15000,8.28000,7.92000,7.92000,2864000
05/26/2008,0000,8.10000,8.10000,7.52000,7.54000,1953000
05/27/2008,0000,7.54000,7.70000,7.36000,7.38000,1733000
05/28/2008,0000,7.55000,7.55000,7.33000,7.37000,1168000
05/29/2008,0000,7.52000,7.52000,7.37000,7.43000,1076000
05/30/2008,0000,7.50000,7.56000,7.34000,7.41000,1111000
06/02/2008,0000,7.20000,7.41000,7.20000,7.35000,616000
06/03/2008,0000,7.25000,7.34000,7.23000,7.26000,405000
06/04/2008,0000,7.25000,7.29000,7.21000,7.22000,548000
06/05/2008,0000,7.25000,7.30000,7.20000,7.30000,450000
06/06/2008,0000,7.35000,7.39000,7.25000,7.26000,520000
06/10/2008,0000,7.15000,7.18000,7.01000,7.02000,503000
06/11/2008,0000,7.02000,7.06000,6.90000,6.90000,432000
06/12/2008,0000,6.80000,6.80000,6.45000,6.45000,876000
06/13/2008,0000,6.45000,6.60000,6.45000,6.47000,673000
06/16/2008,0000,6.53000,6.74000,6.53000,6.55000,372000
06/17/2008,0000,6.68000,6.68000,6.33000,6.37000,241000
06/18/2008,0000,6.40000,6.56000,6.40000,6.51000,202000
06/19/2008,0000,6.38000,6.38000,6.13000,6.30000,323000
06/20/2008,0000,6.38000,6.38000,6.01000,6.09000,286000
06/23/2008,0000,5.80000,6.07000,5.79000,5.85000,298000
06/24/2008,0000,5.81000,5.86000,5.50000,5.50000,925000
06/25/2008,0000,5.51000,5.60000,5.37000,5.60000,563000
06/26/2008,0000,5.60000,5.72000,5.60000,5.62000,515000
06/27/2008,0000,5.23000,5.48000,5.23000,5.29000,519000
06/30/2008,0000,5.10000,5.36000,5.10000,5.12000,513000
07/01/2008,0000,5.26000,5.26000,5.00000,5.01000,620000
07/02/2008,0000,5.02000,5.13000,5.00000,5.12000,401000
07/03/2008,0000,5.08000,5.20000,5.00000,5.20000,373000
07/04/2008,0000,5.24000,5.24000,5.10000,5.10000,412000
07/07/2008,0000,5.13000,5.15000,5.01000,5.15000,257000
07/08/2008,0000,5.16000,5.16000,4.91000,4.92000,348000
07/09/2008,0000,5.00000,5.10000,4.91000,4.93000,269000
07/10/2008,0000,4.94000,5.00000,4.85000,4.90000,245000
07/11/2008,0000,4.90000,5.09000,4.90000,5.09000,259000
07/14/2008,0000,5.05000,5.10000,5.00000,5.05000,227000
07/15/2008,0000,4.99000,5.10000,4.72000,4.72000,453000
07/16/2008,0000,4.70000,4.78000,4.53000,4.65000,503000
07/17/2008,0000,4.68000,4.79000,4.61000,4.77000,306000
07/18/2008,0000,4.80000,5.00000,4.60000,4.61000,965000
07/21/2008,0000,4.93000,4.93000,4.83000,4.93000,499000
07/22/2008,0000,5.25000,5.27000,5.01000,5.12000,801000
07/23/2008,0000,5.22000,5.47000,5.22000,5.47000,1170000
07/24/2008,0000,5.65000,5.65000,5.40000,5.40000,876000
07/25/2008,0000,5.30000,5.43000,5.27000,5.43000,450000
07/29/2008,0000,5.38000,5.59000,5.38000,5.55000,601000
07/30/2008,0000,5.64000,5.77000,5.55000,5.77000,613000
07/31/2008,0000,5.80000,5.90000,5.75000,5.76000,755000
08/01/2008,0000,5.58000,5.81000,5.58000,5.70000,585000
08/04/2008,0000,5.68000,5.84000,5.68000,5.71000,522000
08/05/2008,0000,5.78000,5.83000,5.60000,5.62000,756000
08/06/2008,0000,5.62000,5.82000,5.62000,5.72000,509000
08/07/2008,0000,5.75000,5.84000,5.73000,5.78000,265000
08/08/2008,0000,5.74000,5.85000,5.70000,5.80000,824000
08/11/2008,0000,5.80000,5.90000,5.80000,5.83000,182000
08/12/2008,0000,5.90000,5.90000,5.75000,5.85000,250000
08/13/2008,0000,5.45000,5.90000,5.45000,5.85000,995000
08/14/2008,0000,5.71000,5.90000,5.71000,5.88000,322000
08/15/2008,0000,5.88000,5.90000,5.75000,5.75000,332000
08/18/2008,0000,5.76000,5.80000,5.70000,5.75000,381000
08/19/2008,0000,5.70000,5.70000,5.65000,5.65000,446000
08/20/2008,0000,5.52000,5.80000,5.52000,5.74000,361000
08/21/2008,0000,5.78000,5.90000,5.75000,5.75000,448000
08/22/2008,0000,5.80000,5.80000,5.62000,5.67000,377000
08/25/2008,0000,5.75000,5.80000,5.64000,5.68000,733000
08/26/2008,0000,5.70000,5.75000,5.60000,5.62000,462000
08/27/2008,0000,5.55000,5.78000,5.55000,5.70000,307000
08/28/2008,0000,5.70000,5.78000,5.65000,5.70000,413000
08/29/2008,0000,5.75000,5.90000,5.75000,5.78000,530000
09/01/2008,0000,5.78000,5.89000,5.69000,5.75000,346000
09/02/2008,0000,5.85000,5.85000,5.75000,5.75000,572000
09/03/2008,0000,5.75000,5.76000,5.51000,5.55000,761000
09/04/2008,0000,5.50000,5.68000,5.45000,5.50000,819000
09/05/2008,0000,5.26000,5.50000,5.25000,5.37000,1000000
09/08/2008,0000,5.40000,5.74000,5.40000,5.74000,609000
09/09/2008,0000,5.60000,6.00000,5.55000,5.70000,861000
09/10/2008,0000,5.69000,5.99000,5.69000,5.90000,439000
09/11/2008,0000,5.88000,5.88000,5.53000,5.75000,681000
09/12/2008,0000,5.75000,5.80000,5.53000,5.70000,1314000
09/15/2008,0000,5.54000,5.55000,5.33000,5.43000,734000
09/16/2008,0000,5.05000,5.41000,5.05000,5.05000,1193000
09/17/2008,0000,5.29000,5.35000,4.90000,5.10000,1535000
09/18/2008,0000,4.80000,5.06000,4.75000,4.87000,908000
09/19/2008,0000,4.90000,5.06000,4.90000,5.01000,489000
09/22/2008,0000,5.01000,5.01000,4.84000,5.00000,478000
09/23/2008,0000,4.93000,4.99000,4.82000,4.99000,467000
09/24/2008,0000,4.82000,5.00000,4.78000,4.92000,730000
09/25/2008,0000,4.80000,5.05000,4.80000,4.90000,657000
09/26/2008,0000,4.90000,4.95000,4.71000,4.75000,258000
09/30/2008,0000,4.42000,4.54000,4.42000,4.54000,422000
10/01/2008,0000,4.77000,4.85000,4.58000,4.85000,697000
10/02/2008,0000,4.93000,4.93000,4.67000,4.69000,278000
10/03/2008,0000,4.64000,4.77000,4.56000,4.69000,149000
10/06/2008,0000,4.66000,4.70000,4.50000,4.60000,113000
10/07/2008,0000,4.58000,4.58000,4.33000,4.55000,154000
10/08/2008,0000,4.24000,4.50000,4.24000,4.26000,571000
10/09/2008,0000,4.37000,4.37000,4.00000,4.00000,357000
10/13/2008,0000,3.86000,4.02000,3.86000,3.87000,580000
10/14/2008,0000,4.01000,4.14000,4.01000,4.14000,282000
10/15/2008,0000,4.10000,4.14000,4.05000,4.10000,83000
10/16/2008,0000,4.00000,4.18000,3.97000,4.02000,111000
10/17/2008,0000,4.02000,4.15000,3.93000,4.00000,329000
10/20/2008,0000,4.00000,4.00000,3.90000,3.93000,129000
10/21/2008,0000,4.05000,4.06000,4.00000,4.00000,198000
10/22/2008,0000,3.87000,3.98000,3.87000,3.90000,214000
10/23/2008,0000,3.80000,3.84000,3.80000,3.84000,357000
10/24/2008,0000,3.79000,3.80000,3.73000,3.75000,160000
10/27/2008,0000,3.57000,3.58000,3.50000,3.50000,309000
10/28/2008,0000,3.26000,3.50000,3.26000,3.34000,180000
10/29/2008,0000,3.50000,3.52000,3.40000,3.40000,219000
10/30/2008,0000,3.45000,3.63000,3.45000,3.63000,333000
10/31/2008,0000,3.87000,3.88000,3.65000,3.88000,232000
11/03/2008,0000,3.90000,4.00000,3.81000,3.84000,250000
11/04/2008,0000,3.84000,3.95000,3.76000,3.84000,240000
11/05/2008,0000,3.86000,4.05000,3.86000,3.92000,361000
11/06/2008,0000,3.80000,3.85000,3.70000,3.80000,295000
11/07/2008,0000,3.61000,3.95000,3.61000,3.85000,767000
11/10/2008,0000,4.09000,4.09000,3.86000,3.98000,292000
11/11/2008,0000,3.87000,3.90000,3.80000,3.89000,214000
11/12/2008,0000,3.74000,3.93000,3.74000,3.80000,106000
11/13/2008,0000,3.68000,3.78000,3.68000,3.71000,80000
11/14/2008,0000,3.85000,3.90000,3.76000,3.76000,260000
11/17/2008,0000,3.76000,3.82000,3.70000,3.80000,324000
11/18/2008,0000,3.75000,3.84000,3.70000,3.83000,296000
11/19/2008,0000,3.85000,3.85000,3.75000,3.75000,141000
11/20/2008,0000,3.66000,3.72000,3.49000,3.51000,543000
11/21/2008,0000,3.51000,3.53000,3.40000,3.53000,161000
11/24/2008,0000,3.53000,3.53000,3.50000,3.53000,319000
11/25/2008,0000,3.63000,3.63000,3.55000,3.60000,264000
11/26/2008,0000,3.60000,3.61000,3.58000,3.60000,221000
11/27/2008,0000,3.60000,3.85000,3.60000,3.84000,312000
11/28/2008,0000,3.83000,3.93000,3.58000,3.58000,373000
12/01/2008,0000,3.58000,3.68000,3.58000,3.63000,459000
12/02/2008,0000,3.57000,3.57000,3.49000,3.49000,224000
12/03/2008,0000,3.50000,3.54000,3.47000,3.48000,111000
12/04/2008,0000,3.50000,3.50000,3.45000,3.45000,92000
12/05/2008,0000,3.45000,3.47000,3.40000,3.40000,161000
12/08/2008,0000,3.45000,3.55000,3.45000,3.55000,64000
12/09/2008,0000,3.60000,3.65000,3.48000,3.48000,112000
12/10/2008,0000,3.30000,3.65000,3.30000,3.59000,389000
12/11/2008,0000,3.57000,3.62000,3.51000,3.56000,121000
12/12/2008,0000,3.56000,3.65000,3.49000,3.55000,422000
12/15/2008,0000,3.56000,3.64000,3.56000,3.63000,173000
12/16/2008,0000,3.64000,3.64000,3.50000,3.58000,132000
12/17/2008,0000,3.65000,3.65000,3.56000,3.63000,404000
12/18/2008,0000,3.63000,3.65000,3.54000,3.65000,218000
12/19/2008,0000,3.58000,3.64000,3.57000,3.62000,82000
12/22/2008,0000,3.60000,3.62000,3.46000,3.46000,151000
12/23/2008,0000,3.40000,3.40000,3.36000,3.36000,103000
12/24/2008,0000,3.36000,3.42000,3.36000,3.42000,74000
12/25/2008,0000,3.38000,3.41000,3.36000,3.41000,64000
12/26/2008,0000,3.45000,3.45000,3.36000,3.38000,138000
12/29/2008,0000,3.40000,3.40000,3.40000,3.40000,14000
12/30/2008,0000,3.41000,3.50000,3.40000,3.50000,180000
12/31/2008,0000,3.50000,3.50000,3.43000,3.45000,100000
01/05/2009,0000,3.58000,3.58000,3.50000,3.50000,164000
01/06/2009,0000,3.51000,3.55000,3.46000,3.54000,116000
01/07/2009,0000,3.55000,3.56000,3.46000,3.50000,103000
01/08/2009,0000,3.43000,3.55000,3.41000,3.41000,650000
01/09/2009,0000,3.41000,3.44000,3.36000,3.41000,67000
01/12/2009,0000,3.47000,3.49000,3.43000,3.43000,129000
01/13/2009,0000,3.51000,3.51000,3.40000,3.40000,131000
01/14/2009,0000,3.42000,3.47000,3.41000,3.42000,55000
01/15/2009,0000,3.39000,3.41000,3.39000,3.40000,81000
01/16/2009,0000,3.44000,3.44000,3.18000,3.25000,301000
01/19/2009,0000,3.23000,3.23000,3.18000,3.18000,98000
01/20/2009,0000,3.16000,3.17000,3.10000,3.10000,94000
01/21/2009,0000,3.00000,3.12000,2.91000,3.00000,360000
02/02/2009,0000,3.01000,3.05000,3.00000,3.00000,115000
02/03/2009,0000,3.00000,3.18000,2.99000,3.15000,89000
02/04/2009,0000,3.15000,3.19000,3.11000,3.12000,31000
02/05/2009,0000,3.16000,3.18000,3.10000,3.15000,129000
02/06/2009,0000,3.19000,3.23000,3.16000,3.20000,209000
02/09/2009,0000,3.22000,3.35000,3.20000,3.25000,87000
02/10/2009,0000,3.25000,3.25000,3.20000,3.20000,97000
02/11/2009,0000,3.20000,3.30000,3.18000,3.29000,134000
02/12/2009,0000,3.20000,3.22000,3.18000,3.22000,43000
02/13/2009,0000,3.21000,3.28000,3.20000,3.22000,72000
02/16/2009,0000,3.18000,3.25000,3.15000,3.15000,109000
02/17/2009,0000,3.13000,3.30000,3.13000,3.17000,98000
02/18/2009,0000,3.05000,3.20000,3.05000,3.18000,174000
02/19/2009,0000,3.14000,3.16000,3.08000,3.15000,169000
02/20/2009,0000,3.10000,3.15000,3.05000,3.06000,102000
02/23/2009,0000,3.12000,3.12000,3.03000,3.04000,139000
02/24/2009,0000,3.04000,3.07000,3.04000,3.07000,53000
02/25/2009,0000,3.05000,3.13000,3.05000,3.05000,115000
02/26/2009,0000,3.10000,3.17000,3.10000,3.17000,115000
02/27/2009,0000,3.05000,3.17000,3.05000,3.11000,146000
03/02/2009,0000,3.09000,3.14000,3.05000,3.05000,81000
03/03/2009,0000,3.05000,3.09000,3.01000,3.05000,132000
03/04/2009,0000,3.02000,3.09000,3.02000,3.07000,105000
03/05/2009,0000,3.14000,3.18000,3.06000,3.16000,237000
03/06/2009,0000,3.14000,3.14000,3.05000,3.06000,240000
03/09/2009,0000,3.14000,3.22000,3.07000,3.18000,568000
03/10/2009,0000,3.40000,3.40000,3.40000,3.40000,278000
03/11/2009,0000,3.63000,3.63000,3.49000,3.54000,2674000
03/12/2009,0000,3.52000,3.62000,3.50000,3.54000,670000
03/13/2009,0000,3.63000,3.63000,3.55000,3.57000,667000
03/16/2009,0000,3.63000,3.81000,3.60000,3.81000,1103000
03/17/2009,0000,3.90000,4.03000,3.85000,3.98000,1421000
03/18/2009,0000,4.00000,4.01000,3.90000,3.99000,1492000
03/19/2009,0000,3.99000,4.10000,3.94000,3.99000,1088000
03/20/2009,0000,3.95000,4.04000,3.90000,3.95000,529000
03/23/2009,0000,3.95000,4.11000,3.91000,4.04000,603000
03/24/2009,0000,4.06000,4.15000,4.06000,4.11000,495000
03/25/2009,0000,4.02000,4.15000,4.00000,4.10000,1130000
03/26/2009,0000,4.11000,4.30000,4.11000,4.25000,1304000
03/27/2009,0000,4.26000,4.35000,4.26000,4.34000,1317000
03/30/2009,0000,4.44000,4.44000,4.11000,4.21000,663000
03/31/2009,0000,4.15000,4.22000,4.15000,4.20000,445000
04/01/2009,0000,4.15000,4.38000,4.15000,4.33000,521000
04/02/2009,0000,4.45000,4.58000,4.41000,4.58000,834000
04/03/2009,0000,4.60000,4.74000,4.58000,4.63000,1166000
04/06/2009,0000,4.65000,4.68000,4.31000,4.45000,941000
04/07/2009,0000,4.41000,4.54000,4.35000,4.54000,592000
04/08/2009,0000,4.50000,4.62000,4.46000,4.46000,496000
04/09/2009,0000,4.54000,4.65000,4.50000,4.63000,462000
04/10/2009,0000,4.68000,4.70000,4.61000,4.65000,639000
04/13/2009,0000,4.61000,4.79000,4.61000,4.70000,619000
04/14/2009,0000,4.70000,4.74000,4.66000,4.68000,505000
04/15/2009,0000,4.66000,4.87000,4.65000,4.70000,1067000
04/16/2009,0000,4.80000,4.80000,4.71000,4.71000,986000
04/17/2009,0000,4.75000,4.77000,4.39000,4.45000,1314000
04/20/2009,0000,4.41000,4.41000,4.20000,4.21000,372000
04/21/2009,0000,4.16000,4.40000,4.11000,4.40000,330000
04/22/2009,0000,4.39000,4.48000,4.39000,4.45000,391000
04/23/2009,0000,4.50000,4.60000,4.50000,4.54000,513000
04/24/2009,0000,4.58000,4.68000,4.50000,4.60000,1550000
04/27/2009,0000,4.62000,4.64000,4.31000,4.33000,592000
04/28/2009,0000,4.33000,4.50000,4.16000,4.30000,704000
04/29/2009,0000,4.30000,4.40000,4.20000,4.21000,387000
04/30/2009,0000,4.40000,4.50000,4.40000,4.50000,599000
05/04/2009,0000,4.59000,4.78000,4.59000,4.66000,2197000
05/05/2009,0000,4.75000,4.75000,4.47000,4.54000,1169000
05/06/2009,0000,4.52000,4.68000,4.46000,4.65000,633000
05/07/2009,0000,4.85000,4.90000,4.70000,4.80000,1220000
05/08/2009,0000,4.80000,4.90000,4.75000,4.82000,674000
05/11/2009,0000,4.80000,4.95000,4.80000,4.90000,820000
05/12/2009,0000,4.90000,4.90000,4.60000,4.66000,329000
05/13/2009,0000,4.60000,4.84000,4.60000,4.82000,546000
05/14/2009,0000,4.79000,4.79000,4.70000,4.72000,447000
05/15/2009,0000,4.73000,4.82000,4.71000,4.72000,432000
05/18/2009,0000,4.80000,4.83000,4.71000,4.78000,781000
05/19/2009,0000,4.85000,4.93000,4.65000,4.74000,935000
05/20/2009,0000,4.75000,4.89000,4.74000,4.89000,1119000
05/21/2009,0000,4.99000,5.23000,4.91000,5.20000,2141000
05/22/2009,0000,5.22000,5.22000,5.03000,5.14000,921000
05/25/2009,0000,5.17000,5.19000,5.07000,5.11000,791000
05/26/2009,0000,5.15000,5.20000,5.06000,5.08000,1188000
05/27/2009,0000,5.12000,5.20000,5.06000,5.15000,504000
06/01/2009,0000,5.17000,5.51000,5.06000,5.18000,2645000
06/02/2009,0000,5.24000,5.29000,5.10000,5.14000,1283000
06/03/2009,0000,5.14000,5.14000,4.93000,4.94000,614000
06/04/2009,0000,4.90000,4.98000,4.87000,4.88000,529000
06/05/2009,0000,4.93000,5.00000,4.88000,4.95000,665000
06/08/2009,0000,5.25000,5.25000,4.99000,5.00000,887000
06/09/2009,0000,5.00000,5.05000,4.66000,4.66000,787000
06/10/2009,0000,4.67000,4.77000,4.55000,4.58000,359000
06/11/2009,0000,4.58000,4.65000,4.26000,4.57000,970000
06/12/2009,0000,4.52000,4.52000,4.41000,4.41000,653000
06/15/2009,0000,4.41000,4.41000,4.13000,4.14000,320000
06/16/2009,0000,4.13000,4.13000,4.00000,4.07000,253000
06/17/2009,0000,4.05000,4.15000,4.05000,4.13000,304000
06/18/2009,0000,4.08000,4.20000,3.96000,3.96000,299000
06/19/2009,0000,3.97000,4.05000,3.96000,4.00000,253000
06/22/2009,0000,4.02000,4.10000,4.02000,4.10000,193000
06/23/2009,0000,4.06000,4.09000,3.98000,4.00000,355000
06/24/2009,0000,4.00000,4.14000,3.93000,4.09000,755000
06/25/2009,0000,4.11000,4.18000,4.10000,4.12000,297000
06/26/2009,0000,4.17000,4.22000,4.13000,4.20000,291000
06/29/2009,0000,4.22000,4.27000,4.15000,4.20000,322000
06/30/2009,0000,4.25000,4.25000,4.18000,4.20000,203000
07/01/2009,0000,4.20000,4.34000,4.20000,4.32000,330000
07/02/2009,0000,4.35000,4.47000,4.34000,4.38000,389000
07/03/2009,0000,4.35000,4.36000,4.23000,4.28000,221000
07/06/2009,0000,4.50000,4.50000,4.35000,4.36000,499000
07/07/2009,0000,4.50000,4.54000,4.37000,4.46000,289000
07/08/2009,0000,4.42000,4.45000,4.35000,4.45000,231000
07/09/2009,0000,4.44000,4.49000,4.42000,4.49000,564000
07/10/2009,0000,4.50000,4.55000,4.43000,4.43000,392000
07/13/2009,0000,4.40000,4.41000,4.20000,4.29000,479000
07/14/2009,0000,4.30000,4.30000,4.21000,4.24000,268000
07/15/2009,0000,4.26000,4.34000,4.25000,4.34000,316000
07/16/2009,0000,4.36000,4.44000,4.26000,4.35000,395000
07/17/2009,0000,4.29000,4.44000,4.29000,4.42000,557000
07/20/2009,0000,4.43000,4.64000,4.38000,4.63000,892000
07/21/2009,0000,4.60000,4.67000,4.50000,4.54000,720000
07/22/2009,0000,4.55000,4.62000,4.49000,4.54000,328000
07/23/2009,0000,4.55000,4.63000,4.50000,4.58000,732000
07/24/2009,0000,4.67000,4.80000,4.60000,4.61000,1766000
07/27/2009,0000,4.79000,4.93000,4.73000,4.93000,1348000
07/28/2009,0000,5.16000,5.25000,5.02000,5.07000,3179000
07/29/2009,0000,5.07000,5.14000,4.90000,4.97000,1399000
07/30/2009,0000,4.92000,5.12000,4.84000,5.11000,1289000
07/31/2009,0000,5.20000,5.35000,5.10000,5.26000,2575000
08/03/2009,0000,5.35000,5.48000,5.30000,5.33000,2323000
08/04/2009,0000,5.50000,5.61000,5.30000,5.43000,2917000
08/05/2009,0000,5.43000,5.59000,5.05000,5.05000,1832000
08/06/2009,0000,5.06000,5.19000,4.90000,5.10000,1414000
08/10/2009,0000,5.10000,5.22000,5.07000,5.11000,866000
08/11/2009,0000,5.10000,5.10000,5.02000,5.07000,757000
08/12/2009,0000,5.05000,5.24000,5.05000,5.15000,1020000
08/13/2009,0000,5.20000,5.23000,5.14000,5.17000,843000
08/14/2009,0000,5.25000,5.26000,5.14000,5.21000,585000
08/17/2009,0000,5.21000,5.21000,5.07000,5.07000,778000
08/18/2009,0000,5.07000,5.07000,4.80000,4.81000,905000
08/19/2009,0000,4.85000,4.94000,4.82000,4.88000,498000
08/20/2009,0000,4.85000,4.85000,4.72000,4.73000,249000
08/21/2009,0000,4.75000,4.89000,4.70000,4.70000,649000
08/24/2009,0000,4.75000,4.85000,4.75000,4.79000,513000
08/25/2009,0000,4.80000,4.84000,4.66000,4.66000,547000
08/26/2009,0000,4.69000,4.73000,4.61000,4.65000,336000
08/27/2009,0000,4.65000,4.80000,4.65000,4.71000,280000
08/28/2009,0000,4.71000,4.77000,4.70000,4.70000,311000
08/31/2009,0000,4.72000,4.80000,4.61000,4.64000,538000
09/01/2009,0000,4.66000,4.77000,4.62000,4.74000,338000
09/02/2009,0000,4.70000,4.78000,4.70000,4.78000,326000
09/03/2009,0000,4.85000,4.90000,4.80000,4.86000,727000
09/04/2009,0000,4.86000,4.95000,4.86000,4.90000,813000
09/07/2009,0000,4.99000,5.09000,4.90000,5.00000,960000
09/08/2009,0000,4.97000,5.07000,4.94000,4.94000,1049000
09/09/2009,0000,4.95000,5.00000,4.85000,4.91000,684000
09/10/2009,0000,5.00000,5.04000,4.94000,4.95000,1133000
09/11/2009,0000,4.97000,5.05000,4.97000,5.00000,676000
09/14/2009,0000,5.05000,5.19000,5.01000,5.13000,2217000
09/15/2009,0000,5.16000,5.17000,5.05000,5.05000,759000
09/16/2009,0000,5.08000,5.14000,5.05000,5.10000,654000
09/17/2009,0000,5.14000,5.18000,5.05000,5.07000,1335000
09/18/2009,0000,5.07000,5.13000,5.04000,5.13000,719000
09/21/2009,0000,5.10000,5.22000,5.10000,5.15000,1413000
09/22/2009,0000,5.18000,5.18000,5.07000,5.08000,749000
09/23/2009,0000,5.00000,5.08000,4.91000,4.98000,969000
09/24/2009,0000,4.97000,4.99000,4.94000,4.95000,254000
09/25/2009,0000,4.95000,5.07000,4.90000,5.07000,565000
09/28/2009,0000,5.03000,5.06000,4.98000,5.05000,264000
09/29/2009,0000,5.05000,5.10000,5.00000,5.00000,706000
09/30/2009,0000,5.03000,5.04000,5.00000,5.04000,462000
10/01/2009,0000,5.08000,5.08000,4.99000,5.05000,543000
10/02/2009,0000,4.96000,5.12000,4.96000,5.08000,984000
10/05/2009,0000,5.08000,5.24000,5.08000,5.17000,2215000
10/06/2009,0000,5.22000,5.34000,5.22000,5.28000,2078000
10/07/2009,0000,5.38000,5.38000,5.18000,5.23000,1735000
10/08/2009,0000,5.23000,5.32000,5.21000,5.21000,981000
10/09/2009,0000,5.30000,5.57000,5.24000,5.57000,4494000
10/12/2009,0000,5.75000,5.95000,5.72000,5.95000,4679000
10/13/2009,0000,6.18000,6.25000,5.95000,5.97000,6300000
10/14/2009,0000,6.00000,6.10000,5.91000,5.93000,2990000
10/15/2009,0000,6.00000,6.05000,5.87000,5.90000,4657000
10/16/2009,0000,5.91000,6.00000,5.81000,5.87000,1417000
10/19/2009,0000,5.87000,6.23000,5.87000,6.20000,4886000
10/20/2009,0000,6.28000,6.35000,6.01000,6.01000,3341000
10/21/2009,0000,6.02000,6.20000,6.02000,6.18000,3292000
10/22/2009,0000,6.18000,6.18000,6.00000,6.01000,1812000
10/23/2009,0000,6.05000,6.12000,6.02000,6.07000,1300000
10/26/2009,0000,6.10000,6.14000,5.95000,5.97000,1602000
10/27/2009,0000,5.96000,5.97000,5.75000,5.81000,1498000
10/28/2009,0000,5.93000,5.93000,5.71000,5.72000,1530000
10/29/2009,0000,5.60000,5.60000,5.33000,5.40000,2106000
10/30/2009,0000,5.47000,5.62000,5.45000,5.47000,1899000
11/02/2009,0000,5.35000,5.52000,5.25000,5.45000,681000
11/03/2009,0000,5.64000,5.77000,5.56000,5.68000,1799000
11/04/2009,0000,5.87000,6.07000,5.72000,6.07000,2499000
11/05/2009,0000,6.16000,6.25000,5.90000,5.92000,3894000
11/06/2009,0000,6.06000,6.08000,5.87000,5.88000,1519000
11/09/2009,0000,5.92000,6.08000,5.88000,5.91000,1675000
11/10/2009,0000,5.99000,6.08000,5.93000,5.97000,2281000
11/11/2009,0000,5.98000,6.15000,5.98000,6.08000,2547000
11/12/2009,0000,6.10000,6.16000,6.06000,6.06000,1694000
11/13/2009,0000,6.06000,6.12000,6.05000,6.05000,1153000
11/16/2009,0000,6.15000,6.47000,6.11000,6.47000,3706000
11/17/2009,0000,6.92000,6.92000,6.92000,6.92000,3324000
11/18/2009,0000,7.29000,7.38000,6.92000,7.18000,11796000
11/19/2009,0000,7.10000,7.14000,6.92000,6.94000,3318000
11/20/2009,0000,6.80000,7.38000,6.80000,7.19000,5628000
11/23/2009,0000,7.19000,7.28000,7.09000,7.11000,2457000
11/24/2009,0000,7.20000,7.25000,7.06000,7.09000,4512000
11/25/2009,0000,7.01000,7.16000,6.80000,6.91000,2505000
11/26/2009,0000,6.91000,6.95000,6.62000,6.62000,3012000
11/27/2009,0000,6.46000,6.73000,6.43000,6.50000,3524000
11/30/2009,0000,6.78000,6.78000,6.56000,6.67000,1351000
12/01/2009,0000,6.77000,6.77000,6.51000,6.55000,1398000
12/02/2009,0000,6.65000,6.65000,6.48000,6.53000,2103000
12/03/2009,0000,6.55000,6.55000,6.33000,6.35000,1635000
12/04/2009,0000,6.36000,6.60000,6.36000,6.42000,1428000
12/07/2009,0000,6.42000,6.86000,6.42000,6.86000,4856000
12/08/2009,0000,7.06000,7.08000,6.88000,6.90000,4038000
12/09/2009,0000,6.70000,6.95000,6.70000,6.78000,1794000
12/11/2009,0000,6.82000,6.86000,6.70000,6.75000,1779000
12/14/2009,0000,6.75000,6.96000,6.75000,6.88000,2951000
12/15/2009,0000,6.88000,6.93000,6.70000,6.75000,1883000
12/16/2009,0000,6.75000,6.86000,6.65000,6.82000,2001000
12/17/2009,0000,6.82000,6.92000,6.72000,6.79000,1910000
12/18/2009,0000,6.72000,7.17000,6.70000,7.09000,5803000
12/21/2009,0000,7.27000,7.58000,7.15000,7.58000,8943000
12/22/2009,0000,7.65000,7.65000,7.32000,7.54000,6897000
12/23/2009,0000,7.61000,8.00000,7.61000,7.70000,11693000
12/25/2009,0000,7.97000,8.29000,7.91000,8.13000,12523000
04/02/2007,0000,4.19000,4.23000,4.17000,4.19000,923300
04/03/2007,0000,4.23000,4.48000,4.23000,4.40000,2902200
04/04/2007,0000,4.39000,4.44000,4.32000,4.38000,1516900
04/09/2007,0000,4.68000,4.68000,4.54000,4.68000,2605400
04/10/2007,0000,5.00000,5.00000,4.81000,4.95000,9750300
04/11/2007,0000,4.89000,4.89000,4.72000,4.80000,3094700
04/12/2007,0000,4.78000,5.10000,4.70000,5.08000,4602500
04/13/2007,0000,5.12000,5.43000,5.12000,5.27000,13318900
04/16/2007,0000,5.60000,5.70000,5.20000,5.28000,8505000
04/17/2007,0000,5.40000,5.40000,4.92000,4.92000,7402500
04/18/2007,0000,4.81000,4.95000,4.80000,4.87000,2446500
04/19/2007,0000,5.00000,5.20000,4.95000,5.17000,4778200
04/20/2007,0000,5.19000,5.19000,5.00000,5.01000,4007500
04/23/2007,0000,5.11000,5.18000,5.05000,5.05000,3839500
04/24/2007,0000,5.05000,5.40000,5.01000,5.40000,8949500
04/25/2007,0000,5.38000,5.38000,5.22000,5.23000,4596200
04/26/2007,0000,5.23000,5.33000,5.12000,5.16000,1754200
04/27/2007,0000,5.14000,5.22000,4.80000,4.80000,8237600
04/30/2007,0000,4.51000,4.70000,4.47000,4.47000,4978400
05/02/2007,0000,4.36000,4.60000,4.36000,4.37000,3584700
05/03/2007,0000,4.46000,4.46000,4.07000,4.15000,4306400
05/04/2007,0000,4.16000,4.36000,4.16000,4.30000,1780100
05/07/2007,0000,4.38000,4.60000,4.31000,4.60000,2429700
05/08/2007,0000,4.92000,4.92000,4.75000,4.75000,4643800
05/09/2007,0000,4.65000,4.73000,4.60000,4.65000,1770300
05/10/2007,0000,4.70000,4.88000,4.68000,4.88000,2631300
05/11/2007,0000,4.82000,4.92000,4.74000,4.85000,2179100
05/14/2007,0000,4.90000,4.96000,4.79000,4.95000,2951200
05/15/2007,0000,4.95000,5.07000,4.91000,5.05000,3189900
05/16/2007,0000,5.05000,5.07000,5.01000,5.02000,1955100
05/17/2007,0000,5.04000,5.15000,5.04000,5.14000,3846500
05/18/2007,0000,5.16000,5.22000,5.13000,5.20000,5133100
05/21/2007,0000,5.20000,5.25000,5.17000,5.25000,4244100
05/22/2007,0000,5.25000,5.29000,5.03000,5.10000,3849300
05/23/2007,0000,5.14000,5.15000,5.04000,5.05000,1939000
05/24/2007,0000,5.10000,5.16000,5.03000,5.15000,2599100
05/25/2007,0000,5.19000,5.51000,5.12000,5.35000,12072900
05/28/2007,0000,5.40000,5.55000,5.30000,5.30000,3403400
05/29/2007,0000,5.38000,5.38000,5.22000,5.23000,1941800
05/30/2007,0000,5.25000,5.29000,5.12000,5.12000,1413300
05/31/2007,0000,5.15000,5.33000,5.15000,5.27000,2839200
06/01/2007,0000,5.25000,5.33000,5.20000,5.20000,1834000
06/04/2007,0000,5.22000,5.25000,5.10000,5.12000,1796200
06/05/2007,0000,5.10000,5.10000,5.00000,5.02000,2741900
06/06/2007,0000,5.02000,5.19000,5.02000,5.15000,1453900
06/07/2007,0000,5.15000,5.28000,5.12000,5.19000,1872500
06/08/2007,0000,5.13000,5.18000,5.06000,5.15000,1563800
06/11/2007,0000,5.20000,5.22000,5.11000,5.12000,1062600
06/12/2007,0000,5.06000,5.17000,5.06000,5.09000,1355200
06/13/2007,0000,5.10000,5.21000,5.05000,5.13000,2263800
06/14/2007,0000,5.18000,5.23000,5.16000,5.20000,2829400
06/15/2007,0000,5.25000,5.56000,5.25000,5.56000,13440000
06/20/2007,0000,5.65000,5.90000,5.65000,5.80000,7873600
06/21/2007,0000,5.80000,6.10000,5.61000,5.99000,8245300
06/22/2007,0000,6.00000,6.20000,5.88000,6.15000,5210800
06/25/2007,0000,6.05000,6.20000,5.99000,6.00000,5418700
06/26/2007,0000,6.09000,6.15000,5.70000,5.80000,6881700
06/27/2007,0000,5.80000,5.90000,5.79000,5.79000,5371800
06/28/2007,0000,5.89000,5.93000,5.76000,5.76000,3614100
06/29/2007,0000,5.80000,5.83000,5.64000,5.65000,2944900
07/02/2007,0000,5.60000,5.80000,5.57000,5.75000,3091900
07/03/2007,0000,5.73000,5.90000,5.65000,5.72000,5527900
07/04/2007,0000,5.75000,5.87000,5.72000,5.76000,4058600
07/05/2007,0000,5.82000,5.85000,5.76000,5.77000,2752400
07/06/2007,0000,5.78000,6.07000,5.78000,5.93000,4631200
07/09/2007,0000,6.02000,6.11000,5.91000,5.92000,5789700
07/10/2007,0000,6.10000,6.10000,5.87000,5.91000,6233500
07/11/2007,0000,5.85000,6.00000,5.78000,5.90000,4783800
07/12/2007,0000,5.90000,6.05000,5.90000,6.02000,5100200
07/13/2007,0000,6.10000,6.14000,5.95000,5.95000,5499200
07/16/2007,0000,6.05000,6.36000,5.97000,6.36000,11690700
07/17/2007,0000,6.55000,6.80000,6.55000,6.80000,8264900
07/18/2007,0000,7.27000,7.27000,7.27000,7.27000,6871200
07/19/2007,0000,7.77000,7.77000,7.27000,7.51000,24877300
07/20/2007,0000,7.61000,7.87000,6.99000,7.10000,13481300
07/23/2007,0000,7.20000,7.59000,7.02000,7.59000,9565500
07/24/2007,0000,8.05000,8.12000,7.88000,8.12000,14968100
07/25/2007,0000,8.10000,8.50000,7.90000,8.00000,14256200
07/26/2007,0000,8.00000,8.17000,7.44000,7.44000,12923400
07/27/2007,0000,6.95000,7.74000,6.93000,7.32000,6633200
07/30/2007,0000,7.10000,7.50000,7.01000,7.07000,4379900
07/31/2007,0000,7.25000,7.38000,7.14000,7.15000,5345200
08/01/2007,0000,7.15000,7.59000,7.02000,7.20000,6355300
08/02/2007,0000,7.32000,7.36000,6.75000,6.85000,4730600
08/03/2007,0000,7.07000,7.18000,6.90000,7.05000,2942100
08/06/2007,0000,6.99000,7.05000,6.86000,6.87000,2364600
08/07/2007,0000,7.00000,7.34000,6.98000,7.29000,5548900
08/08/2007,0000,7.40000,7.42000,7.27000,7.35000,4344200
08/09/2007,0000,7.40000,7.50000,7.20000,7.21000,3728200
08/10/2007,0000,7.00000,7.10000,6.96000,7.07000,3246600
08/13/2007,0000,7.09000,7.39000,7.09000,7.18000,3306100
08/14/2007,0000,7.25000,7.29000,7.05000,7.18000,2394000
08/15/2007,0000,7.05000,7.20000,6.86000,6.89000,2993200
08/16/2007,0000,6.70000,6.85000,6.41000,6.41000,3261300
08/17/2007,0000,6.05000,6.39000,5.97000,6.05000,3239600
08/20/2007,0000,6.40000,6.45000,6.15000,6.45000,1981700
08/21/2007,0000,6.31000,6.43000,6.10000,6.12000,1964900
08/22/2007,0000,6.15000,6.20000,5.97000,6.10000,1688400
08/23/2007,0000,6.30000,6.40000,6.18000,6.36000,1715700
08/24/2007,0000,6.36000,6.40000,6.30000,6.30000,1403500
08/27/2007,0000,6.40000,6.45000,6.20000,6.30000,826000
08/28/2007,0000,6.26000,6.30000,6.20000,6.21000,672000
08/29/2007,0000,6.10000,6.27000,6.00000,6.22000,1314600
08/30/2007,0000,6.30000,6.37000,6.26000,6.30000,1285200
08/31/2007,0000,6.35000,6.35000,6.21000,6.21000,1194900
09/03/2007,0000,6.30000,6.64000,6.27000,6.64000,2774100
09/04/2007,0000,6.85000,7.08000,6.76000,6.93000,5336100
09/05/2007,0000,6.96000,6.96000,6.52000,6.53000,2659300
09/06/2007,0000,6.25000,6.64000,6.25000,6.48000,1488200
09/07/2007,0000,6.59000,6.82000,6.45000,6.82000,2118900
09/10/2007,0000,6.70000,7.02000,6.51000,7.02000,3098200
09/11/2007,0000,7.10000,7.10000,6.89000,6.92000,2284100
09/12/2007,0000,6.92000,7.37000,6.90000,7.10000,4895100
09/13/2007,0000,7.08000,7.16000,7.00000,7.00000,2986900
09/14/2007,0000,7.01000,7.10000,6.86000,6.89000,1800400
09/17/2007,0000,7.20000,7.20000,6.89000,6.89000,1498000
09/19/2007,0000,7.10000,7.10000,6.74000,6.74000,1652000
09/20/2007,0000,6.74000,6.84000,6.53000,6.54000,1473500
09/21/2007,0000,6.57000,6.79000,6.57000,6.77000,1107400
09/26/2007,0000,6.82000,6.91000,6.78000,6.90000,1733900
09/27/2007,0000,7.00000,7.12000,6.90000,7.00000,2655100
09/28/2007,0000,7.00000,7.01000,6.81000,6.85000,2088100
10/01/2007,0000,7.01000,7.17000,6.96000,7.08000,4117400
10/02/2007,0000,7.20000,7.24000,6.98000,7.00000,3066700
10/03/2007,0000,7.10000,7.10000,6.92000,6.93000,1882300
10/04/2007,0000,7.00000,7.00000,6.81000,6.81000,1632400
10/05/2007,0000,6.88000,6.88000,6.73000,6.76000,1605100
10/08/2007,0000,6.80000,6.83000,6.66000,6.71000,1708700
10/09/2007,0000,6.70000,6.70000,6.56000,6.56000,1713600
10/11/2007,0000,6.58000,6.99000,6.58000,6.99000,3243100
10/12/2007,0000,7.00000,7.30000,6.92000,7.13000,8413300
10/15/2007,0000,7.25000,7.30000,7.13000,7.29000,7306600
10/16/2007,0000,7.26000,7.28000,7.13000,7.21000,5125400
10/17/2007,0000,7.25000,7.29000,7.02000,7.05000,3845800
10/18/2007,0000,7.05000,7.12000,6.87000,6.89000,2797200
10/19/2007,0000,6.89000,7.04000,6.89000,6.93000,977200
10/22/2007,0000,6.75000,6.80000,6.60000,6.70000,1392300
10/23/2007,0000,6.71000,6.80000,6.71000,6.77000,819700
10/24/2007,0000,6.80000,6.83000,6.60000,6.60000,1902600
10/25/2007,0000,6.62000,6.67000,6.53000,6.57000,1975400
10/26/2007,0000,6.57000,6.64000,6.51000,6.55000,1327900
10/29/2007,0000,6.56000,6.83000,6.56000,6.67000,1434300
10/30/2007,0000,6.70000,6.74000,6.65000,6.65000,1001000
10/31/2007,0000,6.65000,6.75000,6.51000,6.52000,1405600
11/01/2007,0000,6.55000,6.69000,6.40000,6.45000,1290800
11/02/2007,0000,6.38000,6.38000,6.17000,6.20000,1483300
11/05/2007,0000,6.29000,6.29000,6.02000,6.05000,1218000
11/06/2007,0000,6.01000,6.20000,6.01000,6.16000,1075900
11/07/2007,0000,6.10000,6.25000,6.10000,6.11000,599900
11/08/2007,0000,6.10000,6.10000,5.69000,5.69000,2063600
11/09/2007,0000,5.70000,5.77000,5.60000,5.75000,1025500
11/12/2007,0000,5.70000,5.70000,5.40000,5.41000,820400
11/13/2007,0000,5.41000,5.48000,5.41000,5.44000,653800
11/14/2007,0000,5.60000,5.82000,5.58000,5.82000,646100
11/15/2007,0000,5.80000,5.82000,5.72000,5.73000,379400
11/16/2007,0000,5.50000,5.70000,5.50000,5.70000,359100
11/19/2007,0000,5.70000,5.82000,5.70000,5.78000,248500
11/20/2007,0000,5.41000,5.66000,5.40000,5.60000,679700
11/21/2007,0000,5.65000,5.70000,5.54000,5.54000,392700
11/22/2007,0000,5.42000,5.55000,5.40000,5.42000,649600
11/23/2007,0000,5.48000,5.48000,5.05000,5.05000,746900
11/26/2007,0000,5.05000,5.27000,5.05000,5.18000,736400
11/27/2007,0000,5.18000,5.18000,4.91000,5.10000,819000
11/28/2007,0000,5.20000,5.20000,5.03000,5.03000,525700
11/29/2007,0000,5.15000,5.23000,5.10000,5.10000,671300
11/30/2007,0000,5.15000,5.23000,5.12000,5.23000,317100
12/03/2007,0000,5.23000,5.38000,5.20000,5.31000,457100
12/04/2007,0000,5.30000,5.34000,5.23000,5.29000,273700
12/05/2007,0000,5.29000,5.33000,5.21000,5.28000,262500
12/06/2007,0000,5.31000,5.55000,5.31000,5.39000,744100
12/07/2007,0000,5.45000,5.53000,5.40000,5.46000,535500
12/10/2007,0000,5.50000,5.50000,5.33000,5.42000,330400
12/11/2007,0000,5.46000,5.46000,5.39000,5.41000,403900
12/12/2007,0000,5.25000,5.35000,5.25000,5.29000,416500
12/13/2007,0000,5.27000,5.38000,5.16000,5.16000,545300
12/14/2007,0000,5.10000,5.25000,5.01000,5.04000,644700
12/17/2007,0000,5.00000,5.10000,4.93000,4.95000,570500
12/18/2007,0000,4.65000,4.95000,4.65000,4.87000,904400
12/19/2007,0000,4.81000,4.95000,4.81000,4.88000,319200
12/20/2007,0000,4.88000,4.96000,4.80000,4.80000,377300
12/21/2007,0000,4.80000,4.80000,4.66000,4.66000,436100
12/24/2007,0000,4.69000,4.75000,4.61000,4.72000,903700
12/25/2007,0000,4.72000,4.74000,4.67000,4.71000,395500
12/26/2007,0000,4.71000,4.71000,4.66000,4.71000,297500
12/27/2007,0000,4.71000,4.77000,4.68000,4.72000,735700
12/28/2007,0000,4.72000,4.82000,4.70000,4.82000,653100
12/31/2007,0000,4.84000,5.01000,4.83000,5.00000,856100
01/02/2008,0000,4.99000,5.21000,4.93000,5.08000,1003800
01/03/2008,0000,5.00000,5.00000,4.91000,4.98000,439600
01/04/2008,0000,4.98000,5.08000,4.96000,5.02000,494200
01/07/2008,0000,4.90000,4.90000,4.80000,4.81000,425600
01/08/2008,0000,4.80000,4.95000,4.71000,4.80000,429800
01/09/2008,0000,4.66000,4.87000,4.66000,4.85000,483700
01/10/2008,0000,4.85000,4.90000,4.79000,4.89000,294000
01/11/2008,0000,4.90000,4.90000,4.79000,4.79000,459200
01/14/2008,0000,4.96000,5.10000,4.82000,5.02000,1144500
01/15/2008,0000,5.08000,5.20000,5.04000,5.15000,1377600
01/16/2008,0000,5.09000,5.30000,5.05000,5.11000,1367800
01/17/2008,0000,5.14000,5.18000,4.92000,4.98000,652400
01/18/2008,0000,4.90000,5.13000,4.88000,5.11000,716800
01/21/2008,0000,5.10000,5.30000,5.10000,5.25000,979300
01/22/2008,0000,4.98000,5.08000,4.89000,4.89000,741300
01/23/2008,0000,4.85000,5.00000,4.66000,4.67000,917000
01/24/2008,0000,4.81000,4.85000,4.42000,4.58000,655900
01/25/2008,0000,4.60000,4.72000,4.58000,4.70000,1280300
01/28/2008,0000,4.67000,4.69000,4.52000,4.53000,492100
01/29/2008,0000,4.55000,4.59000,4.41000,4.42000,402500
01/30/2008,0000,4.46000,4.53000,4.42000,4.45000,478800
01/31/2008,0000,4.45000,4.46000,4.31000,4.42000,445200
02/01/2008,0000,4.40000,4.47000,4.38000,4.46000,660800
02/12/2008,0000,4.30000,4.40000,4.30000,4.35000,596400
02/13/2008,0000,4.39000,4.40000,4.30000,4.30000,344400
02/14/2008,0000,4.30000,4.39000,4.30000,4.38000,552300
02/15/2008,0000,4.32000,4.35000,4.30000,4.32000,357000
02/18/2008,0000,4.30000,4.45000,4.28000,4.40000,716800
02/19/2008,0000,4.40000,4.70000,4.40000,4.70000,1163400
02/20/2008,0000,4.85000,4.90000,4.72000,4.78000,1155700
02/21/2008,0000,4.80000,4.89000,4.60000,4.73000,732900
02/22/2008,0000,4.67000,4.80000,4.60000,4.79000,463400
02/25/2008,0000,4.82000,5.10000,4.82000,5.09000,1302700
02/26/2008,0000,5.13000,5.20000,4.95000,5.00000,957600
02/27/2008,0000,5.09000,5.12000,5.02000,5.05000,568400
02/29/2008,0000,5.02000,5.10000,4.97000,5.06000,499100
03/03/2008,0000,4.88000,5.03000,4.88000,4.99000,390600
03/04/2008,0000,5.00000,5.10000,5.00000,5.10000,892500
03/05/2008,0000,5.10000,5.40000,5.10000,5.38000,1823500
03/06/2008,0000,5.47000,5.53000,5.25000,5.30000,1628900
03/07/2008,0000,5.11000,5.21000,5.10000,5.10000,877100
03/10/2008,0000,5.07000,5.07000,4.88000,4.90000,825300
03/11/2008,0000,4.86000,4.96000,4.75000,4.93000,851200
03/12/2008,0000,5.05000,5.13000,4.94000,5.00000,989800
03/13/2008,0000,5.00000,5.00000,4.88000,4.88000,573300
03/14/2008,0000,4.95000,4.95000,4.86000,4.90000,521500
03/17/2008,0000,4.86000,4.86000,4.70000,4.74000,290500
03/18/2008,0000,4.80000,4.84000,4.73000,4.80000,520800
03/19/2008,0000,4.83000,4.86000,4.80000,4.80000,399700
03/20/2008,0000,4.80000,4.80000,4.72000,4.75000,433300
03/21/2008,0000,4.75000,4.83000,4.75000,4.80000,675500
03/24/2008,0000,5.00000,5.04000,4.90000,5.03000,1873900
03/25/2008,0000,5.03000,5.15000,5.00000,5.00000,1811600
03/26/2008,0000,5.05000,5.20000,5.05000,5.12000,1619100
03/27/2008,0000,5.12000,5.13000,5.00000,5.01000,937300
03/28/2008,0000,5.10000,5.11000,5.05000,5.08000,961800
03/31/2008,0000,5.00000,5.13000,5.00000,5.06000,675500
04/01/2008,0000,5.09000,5.09000,4.92000,4.92000,686000
04/02/2008,0000,5.04000,5.05000,4.95000,4.99000,1082200
04/03/2008,0000,5.00000,5.00000,4.90000,4.95000,1146600
04/07/2008,0000,4.99000,5.23000,4.95000,5.14000,3039400
04/08/2008,0000,5.24000,5.25000,5.05000,5.15000,1987300
04/25/2008,0000,7.86000,7.86000,7.47000,7.50000,4470000
04/28/2008,0000,7.48000,7.49000,6.98000,7.00000,1667000
04/29/2008,0000,6.89000,7.00000,6.53000,6.65000,1821000
04/30/2008,0000,6.60000,6.80000,6.50000,6.55000,917000
05/02/2008,0000,6.80000,7.00000,6.78000,7.00000,1329000
05/05/2008,0000,7.49000,7.49000,7.20000,7.46000,4374000
05/06/2008,0000,7.42000,7.48000,7.20000,7.20000,1575000
05/07/2008,0000,7.24000,7.30000,7.16000,7.27000,804000
05/08/2008,0000,7.27000,7.27000,7.05000,7.27000,1246000
05/09/2008,0000,7.21000,7.36000,7.21000,7.36000,1022000
05/12/2008,0000,7.36000,7.36000,7.20000,7.29000,859000
05/13/2008,0000,7.29000,7.30000,7.16000,7.20000,928000
05/14/2008,0000,7.18000,7.30000,7.16000,7.25000,1030000
05/15/2008,0000,7.26000,7.45000,7.26000,7.36000,1799000
05/16/2008,0000,7.45000,7.45000,7.20000,7.22000,1307000
05/19/2008,0000,7.30000,7.30000,7.21000,7.22000,1337000
05/20/2008,0000,7.30000,7.44000,7.24000,7.30000,1978000
05/21/2008,0000,7.30000,7.65000,7.30000,7.65000,2280000
05/22/2008,0000,7.67000,8.18000,7.52000,8.05000,3317000
05/23/2008,0000,8.15000,8.28000,7.92000,7.92000,2864000
05/26/2008,0000,8.10000,8.10000,7.52000,7.54000,1953000
05/27/2008,0000,7.54000,7.70000,7.36000,7.38000,1733000
05/28/2008,0000,7.55000,7.55000,7.33000,7.37000,1168000
05/29/2008,0000,7.52000,7.52000,7.37000,7.43000,1076000
05/30/2008,0000,7.50000,7.56000,7.34000,7.41000,1111000
06/02/2008,0000,7.20000,7.41000,7.20000,7.35000,616000
06/03/2008,0000,7.25000,7.34000,7.23000,7.26000,405000
06/04/2008,0000,7.25000,7.29000,7.21000,7.22000,548000
06/05/2008,0000,7.25000,7.30000,7.20000,7.30000,450000
06/06/2008,0000,7.35000,7.39000,7.25000,7.26000,520000
06/10/2008,0000,7.15000,7.18000,7.01000,7.02000,503000
06/11/2008,0000,7.02000,7.06000,6.90000,6.90000,432000
06/12/2008,0000,6.80000,6.80000,6.45000,6.45000,876000
06/13/2008,0000,6.45000,6.60000,6.45000,6.47000,673000
06/16/2008,0000,6.53000,6.74000,6.53000,6.55000,372000
06/17/2008,0000,6.68000,6.68000,6.33000,6.37000,241000
06/18/2008,0000,6.40000,6.56000,6.40000,6.51000,202000
06/19/2008,0000,6.38000,6.38000,6.13000,6.30000,323000
06/20/2008,0000,6.38000,6.38000,6.01000,6.09000,286000
06/23/2008,0000,5.80000,6.07000,5.79000,5.85000,298000
06/24/2008,0000,5.81000,5.86000,5.50000,5.50000,925000
06/25/2008,0000,5.51000,5.60000,5.37000,5.60000,563000
06/26/2008,0000,5.60000,5.72000,5.60000,5.62000,515000
06/27/2008,0000,5.23000,5.48000,5.23000,5.29000,519000
06/30/2008,0000,5.10000,5.36000,5.10000,5.12000,513000
07/01/2008,0000,5.26000,5.26000,5.00000,5.01000,620000
07/02/2008,0000,5.02000,5.13000,5.00000,5.12000,401000
07/03/2008,0000,5.08000,5.20000,5.00000,5.20000,373000
07/04/2008,0000,5.24000,5.24000,5.10000,5.10000,412000
07/07/2008,0000,5.13000,5.15000,5.01000,5.15000,257000
07/08/2008,0000,5.16000,5.16000,4.91000,4.92000,348000
07/09/2008,0000,5.00000,5.10000,4.91000,4.93000,269000
07/10/2008,0000,4.94000,5.00000,4.85000,4.90000,245000
07/11/2008,0000,4.90000,5.09000,4.90000,5.09000,259000
07/14/2008,0000,5.05000,5.10000,5.00000,5.05000,227000
07/15/2008,0000,4.99000,5.10000,4.72000,4.72000,453000
07/16/2008,0000,4.70000,4.78000,4.53000,4.65000,503000
07/17/2008,0000,4.68000,4.79000,4.61000,4.77000,306000
07/18/2008,0000,4.80000,5.00000,4.60000,4.61000,965000
07/21/2008,0000,4.93000,4.93000,4.83000,4.93000,499000
07/22/2008,0000,5.25000,5.27000,5.01000,5.12000,801000
07/23/2008,0000,5.22000,5.47000,5.22000,5.47000,1170000
07/24/2008,0000,5.65000,5.65000,5.40000,5.40000,876000
07/25/2008,0000,5.30000,5.43000,5.27000,5.43000,450000
07/29/2008,0000,5.38000,5.59000,5.38000,5.55000,601000
07/30/2008,0000,5.64000,5.77000,5.55000,5.77000,613000
07/31/2008,0000,5.80000,5.90000,5.75000,5.76000,755000
08/01/2008,0000,5.58000,5.81000,5.58000,5.70000,585000
08/04/2008,0000,5.68000,5.84000,5.68000,5.71000,522000
08/05/2008,0000,5.78000,5.83000,5.60000,5.62000,756000
08/06/2008,0000,5.62000,5.82000,5.62000,5.72000,509000
08/07/2008,0000,5.75000,5.84000,5.73000,5.78000,265000
08/08/2008,0000,5.74000,5.85000,5.70000,5.80000,824000
08/11/2008,0000,5.80000,5.90000,5.80000,5.83000,182000
08/12/2008,0000,5.90000,5.90000,5.75000,5.85000,250000
08/13/2008,0000,5.45000,5.90000,5.45000,5.85000,995000
08/14/2008,0000,5.71000,5.90000,5.71000,5.88000,322000
08/15/2008,0000,5.88000,5.90000,5.75000,5.75000,332000
08/18/2008,0000,5.76000,5.80000,5.70000,5.75000,381000
08/19/2008,0000,5.70000,5.70000,5.65000,5.65000,446000
08/20/2008,0000,5.52000,5.80000,5.52000,5.74000,361000
08/21/2008,0000,5.78000,5.90000,5.75000,5.75000,448000
08/22/2008,0000,5.80000,5.80000,5.62000,5.67000,377000
08/25/2008,0000,5.75000,5.80000,5.64000,5.68000,733000
08/26/2008,0000,5.70000,5.75000,5.60000,5.62000,462000
08/27/2008,0000,5.55000,5.78000,5.55000,5.70000,307000
08/28/2008,0000,5.70000,5.78000,5.65000,5.70000,413000
08/29/2008,0000,5.75000,5.90000,5.75000,5.78000,530000
09/01/2008,0000,5.78000,5.89000,5.69000,5.75000,346000
09/02/2008,0000,5.85000,5.85000,5.75000,5.75000,572000
09/03/2008,0000,5.75000,5.76000,5.51000,5.55000,761000
09/04/2008,0000,5.50000,5.68000,5.45000,5.50000,819000
09/05/2008,0000,5.26000,5.50000,5.25000,5.37000,1000000
09/08/2008,0000,5.40000,5.74000,5.40000,5.74000,609000
09/09/2008,0000,5.60000,6.00000,5.55000,5.70000,861000
09/10/2008,0000,5.69000,5.99000,5.69000,5.90000,439000
09/11/2008,0000,5.88000,5.88000,5.53000,5.75000,681000
09/12/2008,0000,5.75000,5.80000,5.53000,5.70000,1314000
09/15/2008,0000,5.54000,5.55000,5.33000,5.43000,734000
09/16/2008,0000,5.05000,5.41000,5.05000,5.05000,1193000
09/17/2008,0000,5.29000,5.35000,4.90000,5.10000,1535000
09/18/2008,0000,4.80000,5.06000,4.75000,4.87000,908000
09/19/2008,0000,4.90000,5.06000,4.90000,5.01000,489000
09/22/2008,0000,5.01000,5.01000,4.84000,5.00000,478000
09/23/2008,0000,4.93000,4.99000,4.82000,4.99000,467000
09/24/2008,0000,4.82000,5.00000,4.78000,4.92000,730000
09/25/2008,0000,4.80000,5.05000,4.80000,4.90000,657000
09/26/2008,0000,4.90000,4.95000,4.71000,4.75000,258000
09/30/2008,0000,4.42000,4.54000,4.42000,4.54000,422000
10/01/2008,0000,4.77000,4.85000,4.58000,4.85000,697000
10/02/2008,0000,4.93000,4.93000,4.67000,4.69000,278000
10/03/2008,0000,4.64000,4.77000,4.56000,4.69000,149000
10/06/2008,0000,4.66000,4.70000,4.50000,4.60000,113000
10/07/2008,0000,4.58000,4.58000,4.33000,4.55000,154000
10/08/2008,0000,4.24000,4.50000,4.24000,4.26000,571000
10/09/2008,0000,4.37000,4.37000,4.00000,4.00000,357000
10/13/2008,0000,3.86000,4.02000,3.86000,3.87000,580000
10/14/2008,0000,4.01000,4.14000,4.01000,4.14000,282000
10/15/2008,0000,4.10000,4.14000,4.05000,4.10000,83000
10/16/2008,0000,4.00000,4.18000,3.97000,4.02000,111000
10/17/2008,0000,4.02000,4.15000,3.93000,4.00000,329000
10/20/2008,0000,4.00000,4.00000,3.90000,3.93000,129000
10/21/2008,0000,4.05000,4.06000,4.00000,4.00000,198000
10/22/2008,0000,3.87000,3.98000,3.87000,3.90000,214000
10/23/2008,0000,3.80000,3.84000,3.80000,3.84000,357000
10/24/2008,0000,3.79000,3.80000,3.73000,3.75000,160000
10/27/2008,0000,3.57000,3.58000,3.50000,3.50000,309000
10/28/2008,0000,3.26000,3.50000,3.26000,3.34000,180000
10/29/2008,0000,3.50000,3.52000,3.40000,3.40000,219000
10/30/2008,0000,3.45000,3.63000,3.45000,3.63000,333000
10/31/2008,0000,3.87000,3.88000,3.65000,3.88000,232000
11/03/2008,0000,3.90000,4.00000,3.81000,3.84000,250000
11/04/2008,0000,3.84000,3.95000,3.76000,3.84000,240000
11/05/2008,0000,3.86000,4.05000,3.86000,3.92000,361000
11/06/2008,0000,3.80000,3.85000,3.70000,3.80000,295000
11/07/2008,0000,3.61000,3.95000,3.61000,3.85000,767000
11/10/2008,0000,4.09000,4.09000,3.86000,3.98000,292000
11/11/2008,0000,3.87000,3.90000,3.80000,3.89000,214000
11/12/2008,0000,3.74000,3.93000,3.74000,3.80000,106000
11/13/2008,0000,3.68000,3.78000,3.68000,3.71000,80000
11/14/2008,0000,3.85000,3.90000,3.76000,3.76000,260000
11/17/2008,0000,3.76000,3.82000,3.70000,3.80000,324000
11/18/2008,0000,3.75000,3.84000,3.70000,3.83000,296000
11/19/2008,0000,3.85000,3.85000,3.75000,3.75000,141000
11/20/2008,0000,3.66000,3.72000,3.49000,3.51000,543000
11/21/2008,0000,3.51000,3.53000,3.40000,3.53000,161000
11/24/2008,0000,3.53000,3.53000,3.50000,3.53000,319000
11/25/2008,0000,3.63000,3.63000,3.55000,3.60000,264000
11/26/2008,0000,3.60000,3.61000,3.58000,3.60000,221000
11/27/2008,0000,3.60000,3.85000,3.60000,3.84000,312000
11/28/2008,0000,3.83000,3.93000,3.58000,3.58000,373000
12/01/2008,0000,3.58000,3.68000,3.58000,3.63000,459000
12/02/2008,0000,3.57000,3.57000,3.49000,3.49000,224000
12/03/2008,0000,3.50000,3.54000,3.47000,3.48000,111000
12/04/2008,0000,3.50000,3.50000,3.45000,3.45000,92000
12/05/2008,0000,3.45000,3.47000,3.40000,3.40000,161000
12/08/2008,0000,3.45000,3.55000,3.45000,3.55000,64000
12/09/2008,0000,3.60000,3.65000,3.48000,3.48000,112000
12/10/2008,0000,3.30000,3.65000,3.30000,3.59000,389000
12/11/2008,0000,3.57000,3.62000,3.51000,3.56000,121000
12/12/2008,0000,3.56000,3.65000,3.49000,3.55000,422000
12/15/2008,0000,3.56000,3.64000,3.56000,3.63000,173000
12/16/2008,0000,3.64000,3.64000,3.50000,3.58000,132000
12/17/2008,0000,3.65000,3.65000,3.56000,3.63000,404000
12/18/2008,0000,3.63000,3.65000,3.54000,3.65000,218000
12/19/2008,0000,3.58000,3.64000,3.57000,3.62000,82000
12/22/2008,0000,3.60000,3.62000,3.46000,3.46000,151000
12/23/2008,0000,3.40000,3.40000,3.36000,3.36000,103000
12/24/2008,0000,3.36000,3.42000,3.36000,3.42000,74000
12/25/2008,0000,3.38000,3.41000,3.36000,3.41000,64000
12/26/2008,0000,3.45000,3.45000,3.36000,3.38000,138000
12/29/2008,0000,3.40000,3.40000,3.40000,3.40000,14000
12/30/2008,0000,3.41000,3.50000,3.40000,3.50000,180000
12/31/2008,0000,3.50000,3.50000,3.43000,3.45000,100000
01/05/2009,0000,3.58000,3.58000,3.50000,3.50000,164000
01/06/2009,0000,3.51000,3.55000,3.46000,3.54000,116000
01/07/2009,0000,3.55000,3.56000,3.46000,3.50000,103000
01/08/2009,0000,3.43000,3.55000,3.41000,3.41000,650000
01/09/2009,0000,3.41000,3.44000,3.36000,3.41000,67000
01/12/2009,0000,3.47000,3.49000,3.43000,3.43000,129000
01/13/2009,0000,3.51000,3.51000,3.40000,3.40000,131000
01/14/2009,0000,3.42000,3.47000,3.41000,3.42000,55000
01/15/2009,0000,3.39000,3.41000,3.39000,3.40000,81000
01/16/2009,0000,3.44000,3.44000,3.18000,3.25000,301000
01/19/2009,0000,3.23000,3.23000,3.18000,3.18000,98000
01/20/2009,0000,3.16000,3.17000,3.10000,3.10000,94000
01/21/2009,0000,3.00000,3.12000,2.91000,3.00000,360000
02/02/2009,0000,3.01000,3.05000,3.00000,3.00000,115000
02/03/2009,0000,3.00000,3.18000,2.99000,3.15000,89000
02/04/2009,0000,3.15000,3.19000,3.11000,3.12000,31000
02/05/2009,0000,3.16000,3.18000,3.10000,3.15000,129000
02/06/2009,0000,3.19000,3.23000,3.16000,3.20000,209000
02/09/2009,0000,3.22000,3.35000,3.20000,3.25000,87000
02/10/2009,0000,3.25000,3.25000,3.20000,3.20000,97000
02/11/2009,0000,3.20000,3.30000,3.18000,3.29000,134000
02/12/2009,0000,3.20000,3.22000,3.18000,3.22000,43000
02/13/2009,0000,3.21000,3.28000,3.20000,3.22000,72000
02/16/2009,0000,3.18000,3.25000,3.15000,3.15000,109000
02/17/2009,0000,3.13000,3.30000,3.13000,3.17000,98000
02/18/2009,0000,3.05000,3.20000,3.05000,3.18000,174000
02/19/2009,0000,3.14000,3.16000,3.08000,3.15000,169000
02/20/2009,0000,3.10000,3.15000,3.05000,3.06000,102000
02/23/2009,0000,3.12000,3.12000,3.03000,3.04000,139000
02/24/2009,0000,3.04000,3.07000,3.04000,3.07000,53000
02/25/2009,0000,3.05000,3.13000,3.05000,3.05000,115000
02/26/2009,0000,3.10000,3.17000,3.10000,3.17000,115000
02/27/2009,0000,3.05000,3.17000,3.05000,3.11000,146000
03/02/2009,0000,3.09000,3.14000,3.05000,3.05000,81000
03/03/2009,0000,3.05000,3.09000,3.01000,3.05000,132000
03/04/2009,0000,3.02000,3.09000,3.02000,3.07000,105000
03/05/2009,0000,3.14000,3.18000,3.06000,3.16000,237000
03/06/2009,0000,3.14000,3.14000,3.05000,3.06000,240000
03/09/2009,0000,3.14000,3.22000,3.07000,3.18000,568000
03/10/2009,0000,3.40000,3.40000,3.40000,3.40000,278000
03/11/2009,0000,3.63000,3.63000,3.49000,3.54000,2674000
03/12/2009,0000,3.52000,3.62000,3.50000,3.54000,670000
03/13/2009,0000,3.63000,3.63000,3.55000,3.57000,667000
03/16/2009,0000,3.63000,3.81000,3.60000,3.81000,1103000
03/17/2009,0000,3.90000,4.03000,3.85000,3.98000,1421000
03/18/2009,0000,4.00000,4.01000,3.90000,3.99000,1492000
03/19/2009,0000,3.99000,4.10000,3.94000,3.99000,1088000
03/20/2009,0000,3.95000,4.04000,3.90000,3.95000,529000
03/23/2009,0000,3.95000,4.11000,3.91000,4.04000,603000
03/24/2009,0000,4.06000,4.15000,4.06000,4.11000,495000
03/25/2009,0000,4.02000,4.15000,4.00000,4.10000,1130000
03/26/2009,0000,4.11000,4.30000,4.11000,4.25000,1304000
03/27/2009,0000,4.26000,4.35000,4.26000,4.34000,1317000
03/30/2009,0000,4.44000,4.44000,4.11000,4.21000,663000
03/31/2009,0000,4.15000,4.22000,4.15000,4.20000,445000
04/01/2009,0000,4.15000,4.38000,4.15000,4.33000,521000
04/02/2009,0000,4.45000,4.58000,4.41000,4.58000,834000
04/03/2009,0000,4.60000,4.74000,4.58000,4.63000,1166000
04/06/2009,0000,4.65000,4.68000,4.31000,4.45000,941000
04/07/2009,0000,4.41000,4.54000,4.35000,4.54000,592000
04/08/2009,0000,4.50000,4.62000,4.46000,4.46000,496000
04/09/2009,0000,4.54000,4.65000,4.50000,4.63000,462000
04/10/2009,0000,4.68000,4.70000,4.61000,4.65000,639000
04/13/2009,0000,4.61000,4.79000,4.61000,4.70000,619000
04/14/2009,0000,4.70000,4.74000,4.66000,4.68000,505000
04/15/2009,0000,4.66000,4.87000,4.65000,4.70000,1067000
04/16/2009,0000,4.80000,4.80000,4.71000,4.71000,986000
04/17/2009,0000,4.75000,4.77000,4.39000,4.45000,1314000
04/20/2009,0000,4.41000,4.41000,4.20000,4.21000,372000
04/21/2009,0000,4.16000,4.40000,4.11000,4.40000,330000
04/22/2009,0000,4.39000,4.48000,4.39000,4.45000,391000
04/23/2009,0000,4.50000,4.60000,4.50000,4.54000,513000
04/24/2009,0000,4.58000,4.68000,4.50000,4.60000,1550000
04/27/2009,0000,4.62000,4.64000,4.31000,4.33000,592000
04/28/2009,0000,4.33000,4.50000,4.16000,4.30000,704000
04/29/2009,0000,4.30000,4.40000,4.20000,4.21000,387000
04/30/2009,0000,4.40000,4.50000,4.40000,4.50000,599000
05/04/2009,0000,4.59000,4.78000,4.59000,4.66000,2197000
05/05/2009,0000,4.75000,4.75000,4.47000,4.54000,1169000
05/06/2009,0000,4.52000,4.68000,4.46000,4.65000,633000
05/07/2009,0000,4.85000,4.90000,4.70000,4.80000,1220000
05/08/2009,0000,4.80000,4.90000,4.75000,4.82000,674000
05/11/2009,0000,4.80000,4.95000,4.80000,4.90000,820000
05/12/2009,0000,4.90000,4.90000,4.60000,4.66000,329000
05/13/2009,0000,4.60000,4.84000,4.60000,4.82000,546000
05/14/2009,0000,4.79000,4.79000,4.70000,4.72000,447000
05/15/2009,0000,4.73000,4.82000,4.71000,4.72000,432000
05/18/2009,0000,4.80000,4.83000,4.71000,4.78000,781000
05/19/2009,0000,4.85000,4.93000,4.65000,4.74000,935000
05/20/2009,0000,4.75000,4.89000,4.74000,4.89000,1119000
05/21/2009,0000,4.99000,5.23000,4.91000,5.20000,2141000
05/22/2009,0000,5.22000,5.22000,5.03000,5.14000,921000
05/25/2009,0000,5.17000,5.19000,5.07000,5.11000,791000
05/26/2009,0000,5.15000,5.20000,5.06000,5.08000,1188000
05/27/2009,0000,5.12000,5.20000,5.06000,5.15000,504000
06/01/2009,0000,5.17000,5.51000,5.06000,5.18000,2645000
06/02/2009,0000,5.24000,5.29000,5.10000,5.14000,1283000
06/03/2009,0000,5.14000,5.14000,4.93000,4.94000,614000
06/04/2009,0000,4.90000,4.98000,4.87000,4.88000,529000
06/05/2009,0000,4.93000,5.00000,4.88000,4.95000,665000
06/08/2009,0000,5.25000,5.25000,4.99000,5.00000,887000
06/09/2009,0000,5.00000,5.05000,4.66000,4.66000,787000
06/10/2009,0000,4.67000,4.77000,4.55000,4.58000,359000
06/11/2009,0000,4.58000,4.65000,4.26000,4.57000,970000
06/12/2009,0000,4.52000,4.52000,4.41000,4.41000,653000
06/15/2009,0000,4.41000,4.41000,4.13000,4.14000,320000
06/16/2009,0000,4.13000,4.13000,4.00000,4.07000,253000
06/17/2009,0000,4.05000,4.15000,4.05000,4.13000,304000
06/18/2009,0000,4.08000,4.20000,3.96000,3.96000,299000
06/19/2009,0000,3.97000,4.05000,3.96000,4.00000,253000
06/22/2009,0000,4.02000,4.10000,4.02000,4.10000,193000
06/23/2009,0000,4.06000,4.09000,3.98000,4.00000,355000
06/24/2009,0000,4.00000,4.14000,3.93000,4.09000,755000
06/25/2009,0000,4.11000,4.18000,4.10000,4.12000,297000
06/26/2009,0000,4.17000,4.22000,4.13000,4.20000,291000
06/29/2009,0000,4.22000,4.27000,4.15000,4.20000,322000
06/30/2009,0000,4.25000,4.25000,4.18000,4.20000,203000
07/01/2009,0000,4.20000,4.34000,4.20000,4.32000,330000
07/02/2009,0000,4.35000,4.47000,4.34000,4.38000,389000
07/03/2009,0000,4.35000,4.36000,4.23000,4.28000,221000
07/06/2009,0000,4.50000,4.50000,4.35000,4.36000,499000
07/07/2009,0000,4.50000,4.54000,4.37000,4.46000,289000
07/08/2009,0000,4.42000,4.45000,4.35000,4.45000,231000
07/09/2009,0000,4.44000,4.49000,4.42000,4.49000,564000
07/10/2009,0000,4.50000,4.55000,4.43000,4.43000,392000
07/13/2009,0000,4.40000,4.41000,4.20000,4.29000,479000
07/14/2009,0000,4.30000,4.30000,4.21000,4.24000,268000
07/15/2009,0000,4.26000,4.34000,4.25000,4.34000,316000
07/16/2009,0000,4.36000,4.44000,4.26000,4.35000,395000
07/17/2009,0000,4.29000,4.44000,4.29000,4.42000,557000
07/20/2009,0000,4.43000,4.64000,4.38000,4.63000,892000
07/21/2009,0000,4.60000,4.67000,4.50000,4.54000,720000
07/22/2009,0000,4.55000,4.62000,4.49000,4.54000,328000
07/23/2009,0000,4.55000,4.63000,4.50000,4.58000,732000
07/24/2009,0000,4.67000,4.80000,4.60000,4.61000,1766000
07/27/2009,0000,4.79000,4.93000,4.73000,4.93000,1348000
07/28/2009,0000,5.16000,5.25000,5.02000,5.07000,3179000
07/29/2009,0000,5.07000,5.14000,4.90000,4.97000,1399000
07/30/2009,0000,4.92000,5.12000,4.84000,5.11000,1289000
07/31/2009,0000,5.20000,5.35000,5.10000,5.26000,2575000
08/03/2009,0000,5.35000,5.48000,5.30000,5.33000,2323000
08/04/2009,0000,5.50000,5.61000,5.30000,5.43000,2917000
08/05/2009,0000,5.43000,5.59000,5.05000,5.05000,1832000
08/06/2009,0000,5.06000,5.19000,4.90000,5.10000,1414000
08/10/2009,0000,5.10000,5.22000,5.07000,5.11000,866000
08/11/2009,0000,5.10000,5.10000,5.02000,5.07000,757000
08/12/2009,0000,5.05000,5.24000,5.05000,5.15000,1020000
08/13/2009,0000,5.20000,5.23000,5.14000,5.17000,843000
08/14/2009,0000,5.25000,5.26000,5.14000,5.21000,585000
08/17/2009,0000,5.21000,5.21000,5.07000,5.07000,778000
08/18/2009,0000,5.07000,5.07000,4.80000,4.81000,905000
08/19/2009,0000,4.85000,4.94000,4.82000,4.88000,498000
08/20/2009,0000,4.85000,4.85000,4.72000,4.73000,249000
08/21/2009,0000,4.75000,4.89000,4.70000,4.70000,649000
08/24/2009,0000,4.75000,4.85000,4.75000,4.79000,513000
08/25/2009,0000,4.80000,4.84000,4.66000,4.66000,547000
08/26/2009,0000,4.69000,4.73000,4.61000,4.65000,336000
08/27/2009,0000,4.65000,4.80000,4.65000,4.71000,280000
08/28/2009,0000,4.71000,4.77000,4.70000,4.70000,311000
08/31/2009,0000,4.72000,4.80000,4.61000,4.64000,538000
09/01/2009,0000,4.66000,4.77000,4.62000,4.74000,338000
09/02/2009,0000,4.70000,4.78000,4.70000,4.78000,326000
09/03/2009,0000,4.85000,4.90000,4.80000,4.86000,727000
09/04/2009,0000,4.86000,4.95000,4.86000,4.90000,813000
09/07/2009,0000,4.99000,5.09000,4.90000,5.00000,960000
09/08/2009,0000,4.97000,5.07000,4.94000,4.94000,1049000
09/09/2009,0000,4.95000,5.00000,4.85000,4.91000,684000
09/10/2009,0000,5.00000,5.04000,4.94000,4.95000,1133000
09/11/2009,0000,4.97000,5.05000,4.97000,5.00000,676000
09/14/2009,0000,5.05000,5.19000,5.01000,5.13000,2217000
09/15/2009,0000,5.16000,5.17000,5.05000,5.05000,759000
09/16/2009,0000,5.08000,5.14000,5.05000,5.10000,654000
09/17/2009,0000,5.14000,5.18000,5.05000,5.07000,1335000
09/18/2009,0000,5.07000,5.13000,5.04000,5.13000,719000
09/21/2009,0000,5.10000,5.22000,5.10000,5.15000,1413000
09/22/2009,0000,5.18000,5.18000,5.07000,5.08000,749000
09/23/2009,0000,5.00000,5.08000,4.91000,4.98000,969000
09/24/2009,0000,4.97000,4.99000,4.94000,4.95000,254000
09/25/2009,0000,4.95000,5.07000,4.90000,5.07000,565000
09/28/2009,0000,5.03000,5.06000,4.98000,5.05000,264000
09/29/2009,0000,5.05000,5.10000,5.00000,5.00000,706000
09/30/2009,0000,5.03000,5.04000,5.00000,5.04000,462000
10/01/2009,0000,5.08000,5.08000,4.99000,5.05000,543000
10/02/2009,0000,4.96000,5.12000,4.96000,5.08000,984000
10/05/2009,0000,5.08000,5.24000,5.08000,5.17000,2215000
10/06/2009,0000,5.22000,5.34000,5.22000,5.28000,2078000
10/07/2009,0000,5.38000,5.38000,5.18000,5.23000,1735000
10/08/2009,0000,5.23000,5.32000,5.21000,5.21000,981000
10/09/2009,0000,5.30000,5.57000,5.24000,5.57000,4494000
10/12/2009,0000,5.75000,5.95000,5.72000,5.95000,4679000
10/13/2009,0000,6.18000,6.25000,5.95000,5.97000,6300000
10/14/2009,0000,6.00000,6.10000,5.91000,5.93000,2990000
10/15/2009,0000,6.00000,6.05000,5.87000,5.90000,4657000
10/16/2009,0000,5.91000,6.00000,5.81000,5.87000,1417000
10/19/2009,0000,5.87000,6.23000,5.87000,6.20000,4886000
10/20/2009,0000,6.28000,6.35000,6.01000,6.01000,3341000
10/21/2009,0000,6.02000,6.20000,6.02000,6.18000,3292000
10/22/2009,0000,6.18000,6.18000,6.00000,6.01000,1812000
10/23/2009,0000,6.05000,6.12000,6.02000,6.07000,1300000
10/26/2009,0000,6.10000,6.14000,5.95000,5.97000,1602000
10/27/2009,0000,5.96000,5.97000,5.75000,5.81000,1498000
10/28/2009,0000,5.93000,5.93000,5.71000,5.72000,1530000
10/29/2009,0000,5.60000,5.60000,5.33000,5.40000,2106000
10/30/2009,0000,5.47000,5.62000,5.45000,5.47000,1899000
11/02/2009,0000,5.35000,5.52000,5.25000,5.45000,681000
11/03/2009,0000,5.64000,5.77000,5.56000,5.68000,1799000
11/04/2009,0000,5.87000,6.07000,5.72000,6.07000,2499000
11/05/2009,0000,6.16000,6.25000,5.90000,5.92000,3894000
11/06/2009,0000,6.06000,6.08000,5.87000,5.88000,1519000
11/09/2009,0000,5.92000,6.08000,5.88000,5.91000,1675000
11/10/2009,0000,5.99000,6.08000,5.93000,5.97000,2281000
11/11/2009,0000,5.98000,6.15000,5.98000,6.08000,2547000
11/12/2009,0000,6.10000,6.16000,6.06000,6.06000,1694000
11/13/2009,0000,6.06000,6.12000,6.05000,6.05000,1153000
11/16/2009,0000,6.15000,6.47000,6.11000,6.47000,3706000
11/17/2009,0000,6.92000,6.92000,6.92000,6.92000,3324000
11/18/2009,0000,7.29000,7.38000,6.92000,7.18000,11796000
11/19/2009,0000,7.10000,7.14000,6.92000,6.94000,3318000
11/20/2009,0000,6.80000,7.38000,6.80000,7.19000,5628000
11/23/2009,0000,7.19000,7.28000,7.09000,7.11000,2457000
11/24/2009,0000,7.20000,7.25000,7.06000,7.09000,4512000
11/25/2009,0000,7.01000,7.16000,6.80000,6.91000,2505000
11/26/2009,0000,6.91000,6.95000,6.62000,6.62000,3012000
11/27/2009,0000,6.46000,6.73000,6.43000,6.50000,3524000
11/30/2009,0000,6.78000,6.78000,6.56000,6.67000,1351000
12/01/2009,0000,6.77000,6.77000,6.51000,6.55000,1398000
12/02/2009,0000,6.65000,6.65000,6.48000,6.53000,2103000
12/03/2009,0000,6.55000,6.55000,6.33000,6.35000,1635000
12/04/2009,0000,6.36000,6.60000,6.36000,6.42000,1428000
12/07/2009,0000,6.42000,6.86000,6.42000,6.86000,4856000
12/08/2009,0000,7.06000,7.08000,6.88000,6.90000,4038000
12/09/2009,0000,6.70000,6.95000,6.70000,6.78000,1794000
12/11/2009,0000,6.82000,6.86000,6.70000,6.75000,1779000
12/14/2009,0000,6.75000,6.96000,6.75000,6.88000,2951000
12/15/2009,0000,6.88000,6.93000,6.70000,6.75000,1883000
12/16/2009,0000,6.75000,6.86000,6.65000,6.82000,2001000
12/17/2009,0000,6.82000,6.92000,6.72000,6.79000,1910000
12/18/2009,0000,6.72000,7.17000,6.70000,7.09000,5803000
12/21/2009,0000,7.27000,7.58000,7.15000,7.58000,8943000
12/22/2009,0000,7.65000,7.65000,7.32000,7.54000,6897000
12/23/2009,0000,7.61000,8.00000,7.61000,7.70000,11693000
12/25/2009,0000,7.97000,8.29000,7.91000,8.13000,12523000
12/25/2009,0000,7.97000,8.29000,7.91000,8.13000,12523000
12/28/2009,0000,8.37000,8.49000,8.30000,8.49000,8694000
12/29/2009,1230,8.53000,8.55000,8.29000,8.30000,6600498
