DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,6.93000,7.05000,6.93000,7.00000,2322000
04/03/2007,0000,7.01000,7.05000,6.96000,7.00000,2297000
04/04/2007,0000,7.00000,7.02000,6.93000,6.95000,2389000
04/09/2007,0000,7.00000,7.10000,6.96000,7.10000,3421000
04/10/2007,0000,7.17000,7.30000,7.10000,7.23000,3362000
04/11/2007,0000,7.29000,7.29000,7.14000,7.18000,1668000
04/12/2007,0000,7.25000,7.50000,7.25000,7.48000,5574000
04/13/2007,0000,7.50000,7.50000,7.20000,7.20000,4230000
04/16/2007,0000,7.33000,7.39000,7.25000,7.36000,3012000
04/17/2007,0000,7.40000,7.61000,7.35000,7.36000,5036000
04/18/2007,0000,7.30000,7.36000,7.21000,7.28000,1975000
04/19/2007,0000,7.30000,7.30000,7.10000,7.18000,2935000
04/20/2007,0000,7.17000,7.25000,7.10000,7.15000,1277000
04/23/2007,0000,7.15000,7.25000,7.15000,7.16000,1291000
04/24/2007,0000,7.16000,7.19000,7.10000,7.11000,1252000
04/25/2007,0000,7.13000,7.15000,7.05000,7.06000,1277000
04/26/2007,0000,6.57000,6.68000,6.57000,6.57000,9720000
04/27/2007,0000,6.15000,6.35000,6.12000,6.22000,10006000
04/30/2007,0000,6.18000,6.21000,6.02000,6.15000,3789000
05/02/2007,0000,6.10000,6.29000,6.10000,6.22000,2193000
05/03/2007,0000,6.22000,6.22000,5.79000,5.80000,6907000
05/04/2007,0000,5.80000,6.20000,5.80000,6.20000,5003000
05/07/2007,0000,6.30000,6.60000,6.27000,6.41000,5771000
05/08/2007,0000,6.41000,6.41000,6.22000,6.24000,2434000
05/09/2007,0000,6.23000,6.37000,6.16000,6.20000,1416000
05/10/2007,0000,6.22000,6.35000,6.10000,6.17000,3093000
05/11/2007,0000,6.12000,6.21000,6.10000,6.11000,2067000
05/14/2007,0000,6.15000,6.20000,6.00000,6.06000,1326000
05/15/2007,0000,6.01000,6.05000,6.01000,6.03000,1107000
05/16/2007,0000,6.00000,6.08000,6.00000,6.06000,878000
05/17/2007,0000,6.06000,6.16000,6.06000,6.12000,1196000
05/18/2007,0000,6.17000,6.17000,6.03000,6.05000,1061000
05/21/2007,0000,6.10000,6.15000,6.04000,6.10000,1826000
05/22/2007,0000,6.10000,6.15000,6.05000,6.05000,1726000
05/23/2007,0000,6.05000,6.14000,6.03000,6.12000,1694000
05/24/2007,0000,6.53000,6.54000,6.53000,6.54000,5177000
05/25/2007,0000,6.60000,6.69000,6.50000,6.51000,10649000
05/28/2007,0000,6.59000,6.59000,6.30000,6.31000,3454000
05/29/2007,0000,6.30000,6.45000,6.28000,6.30000,2174000
05/30/2007,0000,6.21000,6.40000,6.21000,6.32000,1938000
05/31/2007,0000,6.32000,6.36000,6.25000,6.27000,1583000
06/01/2007,0000,6.22000,6.29000,6.22000,6.23000,2153000
06/04/2007,0000,6.24000,6.32000,6.24000,6.30000,1618000
06/05/2007,0000,6.32000,6.38000,6.22000,6.25000,1831000
06/06/2007,0000,6.25000,6.30000,6.23000,6.24000,2184000
06/07/2007,0000,6.25000,6.28000,6.20000,6.27000,1082000
06/08/2007,0000,6.25000,6.30000,6.21000,6.23000,1346000
06/11/2007,0000,6.23000,6.25000,6.20000,6.21000,2371000
06/12/2007,0000,6.21000,6.22000,6.16000,6.19000,2451000
06/13/2007,0000,6.16000,6.23000,6.16000,6.16000,1742000
06/14/2007,0000,6.17000,6.24000,6.17000,6.19000,1352000
06/15/2007,0000,6.21000,6.25000,6.15000,6.17000,3314000
06/20/2007,0000,6.20000,6.39000,6.16000,6.26000,3069000
06/21/2007,0000,6.35000,6.36000,6.25000,6.31000,2954000
06/22/2007,0000,6.31000,6.31000,6.22000,6.28000,2958000
06/25/2007,0000,6.37000,6.59000,6.32000,6.49000,6877000
06/26/2007,0000,6.48000,6.48000,6.38000,6.38000,3529000
06/27/2007,0000,6.40000,6.80000,6.40000,6.78000,6996000
06/28/2007,0000,6.88000,6.88000,6.68000,6.74000,5309000
06/29/2007,0000,6.80000,6.94000,6.74000,6.81000,6572000
07/02/2007,0000,6.95000,7.28000,6.95000,7.28000,9559000
07/03/2007,0000,7.70000,7.70000,7.29000,7.47000,27133000
07/04/2007,0000,7.47000,7.60000,7.16000,7.17000,12936000
07/05/2007,0000,7.20000,7.51000,7.20000,7.39000,11133000
07/06/2007,0000,7.39000,7.40000,7.21000,7.21000,8672000
07/09/2007,0000,7.23000,7.35000,7.21000,7.21000,6548000
07/10/2007,0000,7.29000,7.43000,7.26000,7.30000,6068000
07/11/2007,0000,7.30000,7.81000,7.26000,7.81000,20501000
07/12/2007,0000,7.94000,8.33000,7.94000,8.28000,31819000
07/13/2007,0000,8.50000,8.50000,8.01000,8.04000,17653000
07/16/2007,0000,8.10000,8.50000,8.06000,8.11000,14271000
07/17/2007,0000,8.15000,8.25000,8.05000,8.11000,9130000
07/18/2007,0000,8.19000,8.67000,8.16000,8.67000,30155000
07/19/2007,0000,8.95000,9.27000,8.81000,9.00000,43537000
07/20/2007,0000,9.00000,9.00000,8.40000,8.50000,21887000
07/23/2007,0000,8.40000,8.49000,8.01000,8.20000,12686000
07/24/2007,0000,8.22000,8.49000,8.21000,8.21000,10352000
07/25/2007,0000,8.40000,8.70000,8.22000,8.54000,10286000
07/26/2007,0000,8.55000,8.57000,8.02000,8.05000,12601000
07/27/2007,0000,7.50000,7.88000,7.49000,7.56000,9411000
07/30/2007,0000,7.50000,7.75000,7.45000,7.75000,6765000
07/31/2007,0000,7.80000,7.88000,7.75000,7.80000,4670000
08/01/2007,0000,7.72000,8.04000,7.46000,7.46000,6843000
08/02/2007,0000,7.68000,7.68000,6.95000,7.17000,7685000
08/03/2007,0000,7.17000,7.45000,7.17000,7.28000,4124000
08/06/2007,0000,7.16000,7.16000,7.01000,7.12000,2600000
08/07/2007,0000,7.20000,7.29000,7.13000,7.13000,2311000
08/08/2007,0000,7.15000,7.31000,7.15000,7.23000,3154000
08/09/2007,0000,7.26000,7.32000,7.15000,7.15000,4067000
08/10/2007,0000,7.08000,7.10000,6.85000,6.96000,5489000
08/13/2007,0000,7.01000,7.08000,6.86000,6.88000,2696000
08/14/2007,0000,6.88000,7.04000,6.80000,6.83000,2450000
08/15/2007,0000,6.77000,6.83000,6.50000,6.50000,4482000
08/16/2007,0000,6.40000,6.40000,6.06000,6.10000,4916000
08/17/2007,0000,6.00000,6.18000,5.90000,5.97000,4657000
08/20/2007,0000,6.30000,6.35000,6.10000,6.34000,3637000
08/21/2007,0000,6.30000,6.39000,6.20000,6.20000,2107000
08/22/2007,0000,6.22000,6.24000,6.08000,6.13000,1761000
08/23/2007,0000,6.24000,6.55000,6.24000,6.55000,4421000
08/24/2007,0000,6.49000,6.65000,6.38000,6.47000,2991000
08/27/2007,0000,6.47000,6.64000,6.47000,6.50000,1889000
08/28/2007,0000,6.55000,6.95000,6.55000,6.95000,4414000
08/29/2007,0000,6.85000,6.95000,6.70000,6.86000,4769000
08/30/2007,0000,6.90000,7.00000,6.80000,6.81000,2955000
08/31/2007,0000,6.90000,6.94000,6.82000,6.83000,2487000
09/03/2007,0000,6.90000,6.94000,6.85000,6.87000,1910000
09/04/2007,0000,6.87000,6.90000,6.75000,6.75000,1900000
09/05/2007,0000,6.85000,6.88000,6.72000,6.72000,1099000
09/06/2007,0000,6.72000,6.72000,6.57000,6.62000,1144000
09/07/2007,0000,6.64000,6.86000,6.62000,6.69000,1348000
09/10/2007,0000,6.23000,6.58000,6.23000,6.50000,1894000
09/11/2007,0000,6.52000,6.60000,6.45000,6.59000,1442000
09/12/2007,0000,6.59000,6.67000,6.51000,6.56000,906000
09/13/2007,0000,6.56000,6.75000,6.53000,6.66000,1569000
09/14/2007,0000,6.70000,6.71000,6.60000,6.67000,1230000
09/17/2007,0000,6.30000,6.59000,6.30000,6.55000,1710000
09/19/2007,0000,6.63000,6.65000,6.53000,6.56000,1239000
09/20/2007,0000,6.56000,6.63000,6.53000,6.53000,1575000
09/21/2007,0000,6.52000,6.69000,6.51000,6.61000,1368000
09/26/2007,0000,7.07000,7.07000,7.07000,7.07000,2013000
09/27/2007,0000,7.56000,7.56000,7.56000,7.56000,3510000
09/28/2007,0000,8.08000,8.08000,7.56000,7.61000,15427000
10/01/2007,0000,7.97000,8.14000,7.61000,7.68000,6911000
10/02/2007,0000,7.85000,7.85000,7.60000,7.60000,4080000
10/03/2007,0000,8.05000,8.13000,7.81000,8.13000,10393000
10/04/2007,0000,8.39000,8.50000,8.10000,8.16000,15710000
10/05/2007,0000,8.16000,8.16000,7.85000,7.96000,5078000
10/08/2007,0000,8.00000,8.25000,7.86000,7.87000,4809000
10/09/2007,0000,7.86000,8.00000,7.71000,7.71000,3397000
10/11/2007,0000,7.66000,7.70000,7.60000,7.62000,2248000
10/12/2007,0000,7.60000,7.65000,7.47000,7.47000,2908000
10/15/2007,0000,7.47000,7.55000,7.35000,7.37000,2134000
10/16/2007,0000,7.37000,7.55000,7.37000,7.48000,1887000
10/17/2007,0000,7.48000,7.75000,7.48000,7.52000,2229000
10/18/2007,0000,7.55000,7.67000,7.55000,7.56000,1274000
10/19/2007,0000,7.56000,7.56000,7.50000,7.53000,1203000
10/22/2007,0000,7.20000,7.40000,7.20000,7.33000,1540000
10/23/2007,0000,7.35000,7.53000,7.35000,7.49000,1385000
10/24/2007,0000,7.60000,7.93000,7.54000,7.72000,3193000
10/25/2007,0000,7.80000,7.97000,7.80000,7.92000,4406000
10/26/2007,0000,8.00000,8.27000,8.00000,8.10000,8116000
10/29/2007,0000,8.60000,8.60000,7.54000,7.80000,15620000
10/30/2007,0000,7.26000,7.26000,7.26000,7.26000,5793000
10/31/2007,0000,6.97000,7.20000,6.80000,7.10000,10488000
11/01/2007,0000,7.10000,7.13000,6.85000,6.86000,4790000
11/02/2007,0000,6.71000,7.03000,6.69000,6.88000,3124000
11/05/2007,0000,6.88000,7.00000,6.85000,6.92000,1473000
11/06/2007,0000,7.00000,7.00000,6.87000,6.90000,1196000
11/07/2007,0000,6.90000,6.98000,6.79000,6.79000,1881000
11/08/2007,0000,6.70000,6.71000,6.35000,6.41000,3047000
11/09/2007,0000,6.40000,6.57000,6.23000,6.40000,2293000
11/12/2007,0000,6.08000,6.17000,6.06000,6.07000,3068000
11/13/2007,0000,6.24000,6.24000,6.00000,6.18000,3061000
11/14/2007,0000,6.30000,6.44000,6.25000,6.35000,2335000
11/15/2007,0000,6.45000,6.58000,6.41000,6.57000,1956000
11/16/2007,0000,6.47000,6.47000,6.38000,6.42000,945000
11/19/2007,0000,6.46000,6.57000,6.36000,6.36000,1069000
11/20/2007,0000,6.36000,6.36000,6.25000,6.30000,722000
11/21/2007,0000,6.30000,6.45000,6.30000,6.35000,1116000
11/22/2007,0000,6.33000,6.42000,6.25000,6.31000,768000
11/23/2007,0000,6.30000,6.40000,6.19000,6.20000,1204000
11/26/2007,0000,6.20000,6.32000,6.20000,6.21000,890000
11/27/2007,0000,6.21000,6.21000,6.03000,6.10000,1018000
11/28/2007,0000,6.12000,6.19000,6.06000,6.06000,681000
11/29/2007,0000,6.10000,6.21000,6.09000,6.10000,1179000
11/30/2007,0000,6.10000,6.30000,6.10000,6.25000,1167000
12/03/2007,0000,6.45000,6.45000,6.23000,6.25000,742000
12/04/2007,0000,6.25000,6.37000,6.23000,6.31000,515000
12/05/2007,0000,6.25000,6.29000,6.16000,6.26000,1300000
12/06/2007,0000,6.30000,6.40000,6.26000,6.26000,1615000
12/07/2007,0000,6.28000,6.32000,6.23000,6.25000,1208000
12/10/2007,0000,6.25000,6.30000,6.15000,6.19000,753000
12/11/2007,0000,6.19000,6.60000,6.15000,6.60000,1612000
12/12/2007,0000,6.35000,6.48000,6.32000,6.43000,1727000
12/13/2007,0000,6.88000,6.88000,6.88000,6.88000,2873000
12/14/2007,0000,6.98000,7.10000,6.48000,6.61000,8085000
12/17/2007,0000,6.89000,6.89000,6.22000,6.22000,2487000
12/18/2007,0000,6.00000,6.34000,6.00000,6.15000,2233000
12/19/2007,0000,6.28000,6.32000,6.16000,6.28000,1570000
12/20/2007,0000,6.25000,6.27000,6.11000,6.11000,1175000
12/21/2007,0000,6.20000,6.20000,6.02000,6.06000,1045000
12/24/2007,0000,6.06000,6.23000,6.06000,6.19000,1099000
12/25/2007,0000,6.19000,6.24000,6.15000,6.20000,764000
12/26/2007,0000,6.20000,6.22000,6.16000,6.21000,608000
12/27/2007,0000,6.15000,6.31000,6.15000,6.25000,1559000
12/28/2007,0000,6.21000,6.41000,6.19000,6.41000,2454000
12/31/2007,0000,6.41000,6.42000,6.30000,6.38000,1540000
01/02/2008,0000,6.38000,6.60000,6.36000,6.38000,1860000
01/03/2008,0000,6.30000,6.35000,6.27000,6.27000,884000
01/04/2008,0000,6.30000,6.50000,6.28000,6.40000,1205000
01/07/2008,0000,6.25000,6.35000,6.18000,6.19000,1451000
01/08/2008,0000,6.19000,6.31000,6.18000,6.20000,1038000
01/09/2008,0000,6.34000,6.34000,6.21000,6.26000,930000
01/10/2008,0000,6.30000,6.31000,6.23000,6.24000,785000
01/11/2008,0000,6.25000,6.29000,6.22000,6.25000,1104000
01/14/2008,0000,6.30000,6.41000,6.26000,6.41000,1735000
01/15/2008,0000,6.49000,6.80000,6.25000,6.59000,3727000
01/16/2008,0000,6.59000,6.80000,6.48000,6.51000,4212000
01/17/2008,0000,6.77000,6.96000,6.71000,6.71000,7848000
01/18/2008,0000,6.50000,6.73000,6.50000,6.65000,2577000
01/21/2008,0000,6.65000,6.89000,6.60000,6.71000,3276000
01/22/2008,0000,6.25000,6.45000,6.25000,6.25000,3653000
01/23/2008,0000,6.35000,6.36000,6.10000,6.11000,2597000
01/24/2008,0000,6.20000,6.28000,6.09000,6.13000,1974000
01/25/2008,0000,6.36000,6.36000,6.20000,6.26000,1618000
01/28/2008,0000,6.26000,6.26000,6.21000,6.21000,2305000
01/29/2008,0000,6.22000,6.50000,6.22000,6.41000,4627000
01/30/2008,0000,6.41000,6.68000,6.41000,6.55000,2837000
01/31/2008,0000,6.56000,6.67000,6.46000,6.67000,2291000
02/01/2008,0000,7.10000,7.13000,6.80000,6.91000,5801000
02/12/2008,0000,7.20000,7.20000,6.80000,6.88000,3931000
02/13/2008,0000,6.91000,7.00000,6.61000,6.61000,1633000
02/14/2008,0000,6.67000,6.79000,6.62000,6.64000,1918000
02/15/2008,0000,6.63000,6.66000,6.50000,6.55000,1335000
02/18/2008,0000,6.68000,6.80000,6.64000,6.68000,1862000
02/19/2008,0000,6.68000,6.77000,6.65000,6.66000,1478000
02/20/2008,0000,6.66000,6.73000,6.52000,6.55000,1130000
02/21/2008,0000,6.60000,6.69000,6.60000,6.67000,1616000
02/22/2008,0000,6.67000,6.67000,6.53000,6.58000,1261000
02/25/2008,0000,6.63000,6.78000,6.62000,6.73000,3217000
02/26/2008,0000,6.79000,6.87000,6.61000,6.66000,2828000
02/27/2008,0000,6.74000,6.76000,6.62000,6.71000,2694000
02/29/2008,0000,6.63000,6.95000,6.63000,6.80000,4370000
03/03/2008,0000,6.67000,6.79000,6.60000,6.72000,1638000
03/04/2008,0000,6.71000,7.19000,6.71000,7.19000,8224000
03/05/2008,0000,7.31000,7.47000,7.07000,7.14000,14741000
03/06/2008,0000,7.15000,7.25000,6.92000,6.95000,6752000
03/07/2008,0000,6.91000,7.08000,6.85000,7.04000,4339000
03/10/2008,0000,6.98000,7.00000,6.74000,6.77000,2361000
03/11/2008,0000,6.72000,6.89000,6.72000,6.77000,1891000
03/12/2008,0000,6.89000,6.95000,6.76000,6.76000,2213000
03/13/2008,0000,6.76000,6.84000,6.70000,6.71000,1632000
03/14/2008,0000,6.75000,6.78000,6.65000,6.65000,1359000
03/17/2008,0000,6.60000,6.68000,6.52000,6.54000,1621000
03/18/2008,0000,6.55000,6.64000,6.50000,6.58000,1003000
03/19/2008,0000,6.70000,6.72000,6.60000,6.61000,893000
03/20/2008,0000,6.56000,6.72000,6.56000,6.68000,1079000
03/21/2008,0000,6.74000,6.75000,6.67000,6.68000,1780000
03/24/2008,0000,7.10000,7.12000,6.81000,6.85000,4783000
03/25/2008,0000,7.01000,7.32000,6.90000,7.15000,13435000
03/26/2008,0000,7.05000,7.07000,6.86000,6.88000,5729000
03/27/2008,0000,7.20000,7.32000,7.03000,7.15000,7694000
03/28/2008,0000,7.10000,7.20000,7.05000,7.06000,2551000
03/31/2008,0000,7.10000,7.34000,7.05000,7.22000,8225000
04/01/2008,0000,7.30000,7.45000,7.20000,7.35000,10872000
04/02/2008,0000,7.60000,7.68000,7.41000,7.41000,15881000
04/03/2008,0000,7.35000,7.40000,7.26000,7.26000,4905000
04/07/2008,0000,7.21000,7.45000,7.21000,7.42000,3966000
04/08/2008,0000,7.48000,7.93000,7.40000,7.93000,15992000
04/09/2008,0000,7.95000,8.34000,7.80000,8.10000,30128000
04/10/2008,0000,8.01000,8.09000,7.90000,7.91000,7624000
04/11/2008,0000,7.92000,8.06000,7.91000,7.93000,5445000
04/14/2008,0000,7.93000,7.99000,7.75000,7.79000,5329000
04/15/2008,0000,7.85000,8.10000,7.85000,8.00000,7366000
04/16/2008,0000,8.00000,8.08000,7.91000,7.92000,6752000
04/17/2008,0000,8.00000,8.04000,7.66000,7.67000,7161000
04/18/2008,0000,7.67000,7.84000,7.65000,7.73000,4008000
04/21/2008,0000,7.82000,7.83000,7.60000,7.61000,3866000
04/22/2008,0000,7.78000,7.78000,7.60000,7.62000,2770000
04/23/2008,0000,7.65000,7.65000,7.48000,7.51000,4036000
04/24/2008,0000,7.53000,7.64000,7.51000,7.51000,1834000
04/25/2008,0000,7.55000,7.58000,7.40000,7.47000,3077000
04/28/2008,0000,7.48000,7.60000,7.48000,7.54000,1673000
04/29/2008,0000,8.06000,8.06000,8.06000,8.06000,7374000
04/30/2008,0000,8.62000,8.62000,8.15000,8.21000,28918000
05/02/2008,0000,8.35000,8.37000,7.90000,8.00000,9867000
05/05/2008,0000,8.10000,8.35000,8.10000,8.10000,8790000
05/06/2008,0000,8.10000,8.20000,7.90000,7.99000,5676000
05/07/2008,0000,8.05000,8.10000,7.94000,7.94000,3854000
05/08/2008,0000,7.94000,8.01000,7.86000,7.92000,3664000
05/09/2008,0000,8.01000,8.16000,8.00000,8.07000,6043000
05/12/2008,0000,8.05000,8.15000,7.85000,7.90000,4085000
05/13/2008,0000,7.90000,7.99000,7.88000,7.92000,2689000
05/14/2008,0000,7.90000,7.98000,7.84000,7.85000,3179000
05/15/2008,0000,7.85000,7.97000,7.85000,7.97000,3924000
05/16/2008,0000,7.97000,7.97000,7.90000,7.95000,4025000
05/19/2008,0000,7.95000,8.15000,7.95000,8.05000,6572000
05/20/2008,0000,8.13000,8.13000,7.86000,7.87000,3648000
05/21/2008,0000,7.99000,7.99000,7.80000,7.90000,2640000
05/22/2008,0000,7.75000,7.89000,7.75000,7.79000,3335000
05/23/2008,0000,7.84000,7.92000,7.75000,7.75000,2397000
05/26/2008,0000,8.10000,8.13000,7.80000,7.81000,6175000
05/27/2008,0000,7.82000,7.92000,7.80000,7.81000,2071000
05/28/2008,0000,7.86000,7.88000,7.63000,7.65000,2018000
05/29/2008,0000,7.70000,7.76000,7.36000,7.45000,3732000
05/30/2008,0000,7.50000,7.59000,7.00000,7.30000,4678000
06/02/2008,0000,7.45000,7.45000,7.34000,7.40000,1391000
06/03/2008,0000,7.40000,7.40000,7.20000,7.20000,1559000
06/04/2008,0000,7.20000,7.35000,7.20000,7.25000,992000
06/05/2008,0000,7.25000,7.40000,7.14000,7.38000,2049000
06/06/2008,0000,7.40000,7.60000,7.40000,7.45000,2027000
06/10/2008,0000,7.32000,7.32000,7.10000,7.17000,1450000
06/11/2008,0000,7.17000,7.28000,6.80000,6.91000,2984000
06/12/2008,0000,6.70000,6.79000,6.51000,6.55000,3142000
06/13/2008,0000,6.55000,6.68000,6.53000,6.65000,2223000
06/16/2008,0000,6.75000,6.75000,6.60000,6.62000,1160000
06/17/2008,0000,6.62000,6.62000,6.38000,6.41000,1563000
06/18/2008,0000,6.41000,6.56000,6.30000,6.50000,1257000
06/19/2008,0000,6.31000,6.45000,6.31000,6.40000,1008000
06/20/2008,0000,6.40000,6.45000,6.25000,6.25000,1412000
06/23/2008,0000,6.25000,6.25000,6.07000,6.13000,1828000
06/24/2008,0000,6.13000,6.19000,6.02000,6.03000,1359000
06/25/2008,0000,6.15000,6.20000,6.00000,6.20000,1024000
06/26/2008,0000,6.14000,6.25000,6.08000,6.10000,1155000
06/27/2008,0000,5.80000,5.95000,5.75000,5.75000,2111000
06/30/2008,0000,5.94000,5.94000,5.67000,5.67000,1807000
07/01/2008,0000,5.65000,5.82000,5.35000,5.35000,1898000
07/02/2008,0000,5.35000,5.50000,5.35000,5.45000,1378000
07/03/2008,0000,5.30000,5.51000,5.15000,5.48000,2242000
07/04/2008,0000,5.48000,5.50000,5.31000,5.31000,1694000
07/07/2008,0000,5.10000,5.33000,5.10000,5.22000,1166000
07/08/2008,0000,5.22000,5.44000,5.12000,5.20000,2347000
07/09/2008,0000,5.25000,5.35000,5.10000,5.10000,1502000
07/10/2008,0000,5.02000,5.10000,4.87000,4.94000,2237000
07/11/2008,0000,4.81000,5.05000,4.80000,5.00000,2188000
07/14/2008,0000,5.00000,5.00000,4.86000,4.89000,1087000
07/15/2008,0000,4.65000,4.70000,4.55000,4.55000,2187000
07/16/2008,0000,4.28000,4.35000,4.24000,4.24000,1486000
07/17/2008,0000,4.05000,4.32000,3.96000,4.24000,7130000
07/18/2008,0000,4.43000,4.46000,4.20000,4.24000,4879000
07/21/2008,0000,4.29000,4.41000,4.24000,4.41000,1670000
07/22/2008,0000,4.42000,4.46000,4.26000,4.42000,1049000
07/23/2008,0000,4.43000,4.72000,4.43000,4.72000,1906000
07/24/2008,0000,4.96000,5.02000,4.81000,4.95000,2132000
07/25/2008,0000,4.85000,4.90000,4.75000,4.82000,1418000
07/29/2008,0000,4.61000,4.75000,4.60000,4.66000,1555000
07/30/2008,0000,4.75000,4.85000,4.75000,4.77000,1079000
07/31/2008,0000,4.85000,4.89000,4.71000,4.82000,970000
08/01/2008,0000,4.70000,4.78000,4.67000,4.77000,810000
08/04/2008,0000,4.72000,4.81000,4.70000,4.75000,659000
08/05/2008,0000,4.75000,4.81000,4.71000,4.72000,1153000
08/06/2008,0000,4.81000,4.87000,4.70000,4.82000,1495000
08/07/2008,0000,4.82000,4.85000,4.78000,4.80000,677000
08/08/2008,0000,4.80000,4.90000,4.71000,4.83000,1122000
08/11/2008,0000,4.99000,4.99000,4.89000,4.93000,300000
08/12/2008,0000,4.93000,4.96000,4.83000,4.89000,1148000
08/13/2008,0000,4.83000,4.88000,4.78000,4.78000,888000
08/14/2008,0000,4.78000,4.84000,4.78000,4.82000,572000
08/15/2008,0000,4.82000,4.84000,4.70000,4.70000,876000
08/18/2008,0000,4.75000,4.75000,4.52000,4.53000,687000
08/19/2008,0000,4.53000,4.53000,4.31000,4.31000,1114000
08/20/2008,0000,4.33000,4.55000,4.31000,4.53000,870000
08/21/2008,0000,4.45000,4.53000,4.35000,4.46000,588000
08/22/2008,0000,4.52000,4.52000,4.30000,4.31000,619000
08/25/2008,0000,4.43000,4.59000,4.30000,4.59000,1441000
08/26/2008,0000,4.49000,4.62000,4.43000,4.58000,648000
08/27/2008,0000,4.55000,4.63000,4.51000,4.55000,636000
08/28/2008,0000,4.55000,4.57000,4.48000,4.48000,502000
08/29/2008,0000,4.50000,4.60000,4.43000,4.60000,1134000
09/01/2008,0000,4.92000,4.92000,4.92000,4.92000,2157000
09/02/2008,0000,5.26000,5.26000,5.26000,5.26000,3117000
09/03/2008,0000,5.62000,5.62000,5.26000,5.28000,17403000
09/04/2008,0000,5.28000,5.28000,4.92000,4.92000,4214000
09/05/2008,0000,4.58000,4.86000,4.58000,4.58000,4716000
09/08/2008,0000,4.68000,4.89000,4.68000,4.89000,3223000
09/09/2008,0000,4.78000,4.78000,4.55000,4.56000,1653000
09/10/2008,0000,4.46000,4.76000,4.46000,4.63000,1134000
09/11/2008,0000,4.63000,4.69000,4.31000,4.35000,1843000
09/12/2008,0000,4.34000,4.45000,4.05000,4.19000,3683000
09/15/2008,0000,4.18000,4.18000,3.90000,3.90000,1760000
09/16/2008,0000,3.63000,3.73000,3.63000,3.65000,1825000
09/17/2008,0000,3.80000,3.80000,3.40000,3.43000,2583000
09/18/2008,0000,3.19000,3.25000,3.19000,3.20000,2222000
09/19/2008,0000,3.41000,3.42000,3.30000,3.42000,1960000
09/22/2008,0000,3.64000,3.65000,3.48000,3.65000,2275000
09/23/2008,0000,3.40000,3.65000,3.40000,3.65000,2058000
09/24/2008,0000,3.51000,3.85000,3.51000,3.75000,2609000
09/25/2008,0000,3.75000,3.90000,3.67000,3.90000,2096000
09/26/2008,0000,3.99000,3.99000,3.67000,3.70000,1313000
09/30/2008,0000,3.45000,3.55000,3.45000,3.49000,1698000
10/01/2008,0000,3.55000,3.58000,3.40000,3.46000,1280000
10/02/2008,0000,3.42000,3.57000,3.42000,3.53000,1349000
10/03/2008,0000,3.45000,3.77000,3.45000,3.77000,1723000
10/06/2008,0000,3.70000,3.70000,3.56000,3.64000,1431000
10/07/2008,0000,3.55000,3.64000,3.50000,3.60000,1222000
10/08/2008,0000,3.52000,3.53000,3.35000,3.36000,1055000
10/09/2008,0000,3.36000,3.45000,3.21000,3.25000,957000
10/13/2008,0000,3.47000,3.47000,3.39000,3.47000,4536000
10/14/2008,0000,3.71000,3.71000,3.71000,3.71000,998000
10/15/2008,0000,3.96000,3.96000,3.82000,3.92000,7083000
10/16/2008,0000,3.79000,4.08000,3.79000,3.97000,4691000
10/17/2008,0000,3.94000,4.13000,3.84000,3.84000,2954000
10/20/2008,0000,3.90000,3.90000,3.76000,3.89000,2212000
10/21/2008,0000,4.01000,4.16000,3.93000,4.16000,6425000
10/22/2008,0000,4.19000,4.37000,4.06000,4.20000,5771000
10/23/2008,0000,4.06000,4.13000,4.06000,4.06000,3603000
10/24/2008,0000,3.92000,3.99000,3.92000,3.92000,1028000
10/27/2008,0000,3.65000,3.95000,3.65000,3.69000,2892000
10/28/2008,0000,3.65000,3.94000,3.46000,3.82000,2593000
10/29/2008,0000,4.00000,4.08000,3.76000,3.80000,3535000
10/30/2008,0000,3.82000,4.06000,3.82000,4.06000,5203000
10/31/2008,0000,4.12000,4.28000,4.01000,4.11000,5906000
11/03/2008,0000,4.11000,4.16000,3.97000,4.04000,3876000
11/04/2008,0000,4.00000,4.07000,3.85000,3.91000,3073000
11/05/2008,0000,4.04000,4.12000,3.92000,4.02000,2579000
11/06/2008,0000,3.78000,3.92000,3.78000,3.82000,2279000
11/07/2008,0000,3.67000,3.92000,3.67000,3.92000,1411000
11/10/2008,0000,3.91000,3.96000,3.83000,3.85000,1189000
11/11/2008,0000,3.78000,3.78000,3.65000,3.71000,1260000
11/12/2008,0000,3.75000,3.76000,3.61000,3.61000,1050000
11/13/2008,0000,3.50000,3.55000,3.39000,3.39000,1246000
11/14/2008,0000,3.55000,3.55000,3.16000,3.16000,1113000
11/17/2008,0000,3.00000,3.38000,3.00000,3.38000,1861000
11/18/2008,0000,3.60000,3.60000,3.30000,3.30000,1871000
11/19/2008,0000,3.31000,3.44000,3.30000,3.36000,1043000
11/20/2008,0000,3.32000,3.32000,3.15000,3.18000,865000
11/21/2008,0000,3.25000,3.35000,3.11000,3.30000,1480000
11/24/2008,0000,3.30000,3.40000,3.25000,3.26000,733000
11/25/2008,0000,3.40000,3.42000,3.05000,3.13000,3144000
11/26/2008,0000,3.13000,3.23000,3.11000,3.17000,992000
11/27/2008,0000,3.20000,3.39000,3.20000,3.35000,1852000
11/28/2008,0000,3.34000,3.40000,3.26000,3.26000,1519000
12/01/2008,0000,3.26000,3.48000,3.26000,3.48000,2277000
12/02/2008,0000,3.32000,3.48000,3.32000,3.45000,1808000
12/03/2008,0000,3.51000,3.56000,3.40000,3.40000,2199000
12/04/2008,0000,3.40000,3.49000,3.26000,3.32000,1748000
12/05/2008,0000,3.34000,3.34000,3.15000,3.20000,820000
12/08/2008,0000,3.23000,3.37000,3.22000,3.36000,1268000
12/09/2008,0000,3.45000,3.45000,3.37000,3.39000,1394000
12/10/2008,0000,3.27000,3.54000,3.27000,3.50000,2695000
12/11/2008,0000,3.42000,3.55000,3.42000,3.50000,1907000
12/12/2008,0000,3.43000,3.53000,3.28000,3.35000,2083000
12/15/2008,0000,3.39000,3.48000,3.39000,3.40000,1377000
12/16/2008,0000,3.41000,3.41000,3.30000,3.34000,1224000
12/17/2008,0000,3.36000,3.46000,3.36000,3.40000,2317000
12/18/2008,0000,3.40000,3.43000,3.35000,3.42000,1006000
12/19/2008,0000,3.65000,3.65000,3.65000,3.65000,1649000
12/22/2008,0000,3.90000,3.90000,3.90000,3.90000,1239000
12/23/2008,0000,4.17000,4.17000,3.95000,4.05000,19346000
12/24/2008,0000,3.80000,4.00000,3.77000,3.93000,4933000
12/25/2008,0000,3.96000,4.00000,3.84000,3.95000,3080000
12/26/2008,0000,3.85000,4.22000,3.85000,4.21000,7113000
12/29/2008,0000,4.21000,4.35000,4.06000,4.06000,4787000
12/30/2008,0000,4.16000,4.18000,4.08000,4.13000,3331000
12/31/2008,0000,4.15000,4.16000,4.00000,4.05000,3019000
01/05/2009,0000,4.15000,4.22000,4.07000,4.09000,2692000
01/06/2009,0000,4.09000,4.17000,4.05000,4.13000,2238000
01/07/2009,0000,4.15000,4.16000,4.07000,4.13000,2373000
01/08/2009,0000,4.05000,4.09000,3.90000,3.96000,1988000
01/09/2009,0000,4.00000,4.02000,3.92000,4.00000,1047000
01/12/2009,0000,4.05000,4.15000,4.02000,4.02000,1485000
01/13/2009,0000,4.03000,4.08000,3.98000,4.00000,1802000
01/14/2009,0000,4.02000,4.06000,4.00000,4.01000,1755000
01/15/2009,0000,3.95000,3.95000,3.73000,3.73000,6601000
01/16/2009,0000,3.78000,3.78000,3.59000,3.66000,4028000
01/19/2009,0000,3.52000,3.63000,3.48000,3.54000,5989000
01/20/2009,0000,3.53000,3.53000,3.35000,3.36000,4002000
01/21/2009,0000,3.28000,3.36000,3.27000,3.35000,4838000
02/02/2009,0000,3.35000,3.41000,3.28000,3.31000,2721000
02/03/2009,0000,3.31000,3.54000,3.30000,3.54000,5988000
02/04/2009,0000,3.78000,3.78000,3.46000,3.50000,19031000
02/05/2009,0000,3.40000,3.42000,3.28000,3.30000,12717000
02/06/2009,0000,3.35000,3.37000,3.28000,3.34000,15676000
02/09/2009,0000,3.56000,3.56000,3.40000,3.41000,8049000
02/10/2009,0000,3.48000,3.48000,3.41000,3.44000,4177000
02/11/2009,0000,3.20000,3.37000,3.20000,3.35000,5009000
02/12/2009,0000,3.35000,3.45000,3.33000,3.34000,4705000
02/13/2009,0000,3.40000,3.44000,3.35000,3.42000,4173000
02/16/2009,0000,3.42000,3.48000,3.38000,3.42000,3547000
02/17/2009,0000,3.42000,3.43000,3.31000,3.34000,4237000
02/18/2009,0000,3.27000,3.34000,3.26000,3.32000,2371000
02/19/2009,0000,3.31000,3.39000,3.29000,3.33000,1939000
02/20/2009,0000,3.37000,3.42000,3.33000,3.40000,3425000
02/23/2009,0000,3.40000,3.42000,3.30000,3.35000,2980000
02/24/2009,0000,3.31000,3.39000,3.31000,3.36000,1879000
02/25/2009,0000,3.36000,3.45000,3.36000,3.37000,3660000
02/26/2009,0000,3.40000,3.50000,3.38000,3.41000,3616000
02/27/2009,0000,3.43000,3.43000,3.36000,3.38000,2464000
03/02/2009,0000,3.35000,3.36000,3.28000,3.28000,3024000
03/03/2009,0000,3.21000,3.29000,3.20000,3.29000,2107000
03/04/2009,0000,3.29000,3.36000,3.28000,3.36000,2450000
03/05/2009,0000,3.40000,3.43000,3.35000,3.35000,4070000
03/06/2009,0000,3.33000,3.44000,3.32000,3.41000,4199000
03/09/2009,0000,3.45000,3.45000,3.34000,3.40000,2904000
03/10/2009,0000,3.40000,3.46000,3.38000,3.43000,4511000
03/11/2009,0000,3.48000,3.55000,3.45000,3.50000,7662000
03/12/2009,0000,3.52000,3.55000,3.47000,3.51000,4490000
03/13/2009,0000,3.55000,3.75000,3.55000,3.75000,14973000
03/16/2009,0000,3.80000,3.89000,3.72000,3.73000,13251000
03/17/2009,0000,3.73000,3.80000,3.67000,3.69000,6254000
03/18/2009,0000,3.70000,3.78000,3.67000,3.70000,5048000
03/19/2009,0000,3.72000,3.90000,3.72000,3.75000,9142000
03/20/2009,0000,3.75000,3.83000,3.65000,3.83000,6625000
03/23/2009,0000,3.85000,3.95000,3.83000,3.89000,6793000
03/24/2009,0000,3.95000,3.97000,3.84000,3.85000,8118000
03/25/2009,0000,3.85000,4.04000,3.82000,3.95000,8063000
03/26/2009,0000,3.99000,4.08000,3.95000,3.99000,8703000
03/27/2009,0000,4.25000,4.26000,4.25000,4.26000,5579000
03/30/2009,0000,4.53000,4.53000,4.02000,4.02000,14172000
03/31/2009,0000,4.00000,4.07000,3.92000,3.93000,5789000
04/01/2009,0000,4.20000,4.20000,4.20000,4.20000,1848000
04/02/2009,0000,4.49000,4.49000,4.49000,4.49000,2257000
04/03/2009,0000,4.80000,4.80000,4.80000,4.80000,1969000
04/06/2009,0000,5.13000,5.13000,5.13000,5.13000,1428000
04/07/2009,0000,5.48000,5.48000,5.48000,5.48000,1483000
04/08/2009,0000,5.86000,5.86000,5.85000,5.86000,58637000
04/09/2009,0000,6.27000,6.27000,6.16000,6.27000,30409000
04/10/2009,0000,6.70000,6.70000,6.70000,6.70000,14629000
04/13/2009,0000,7.16000,7.16000,6.90000,7.16000,55833000
04/14/2009,0000,7.30000,7.30000,6.72000,6.85000,26233000
04/15/2009,0000,6.75000,6.75000,6.50000,6.60000,21893000
04/16/2009,0000,6.80000,6.85000,6.60000,6.72000,17886000
04/17/2009,0000,6.80000,6.85000,6.25000,6.25000,16886000
04/20/2009,0000,6.15000,6.15000,5.88000,5.93000,14635000
04/21/2009,0000,5.85000,6.34000,5.78000,6.34000,6968000
04/22/2009,0000,6.78000,6.78000,6.78000,6.78000,6962000
04/23/2009,0000,7.25000,7.25000,6.55000,6.75000,34038000
04/24/2009,0000,6.80000,6.95000,6.40000,6.62000,16783000
04/27/2009,0000,6.76000,6.80000,6.16000,6.19000,17824000
04/28/2009,0000,6.00000,6.62000,5.90000,6.31000,18156000
04/29/2009,0000,6.32000,6.44000,6.02000,6.08000,12081000
04/30/2009,0000,6.40000,6.50000,6.30000,6.49000,17130000
05/04/2009,0000,6.48000,6.89000,6.40000,6.87000,25053000
05/05/2009,0000,6.85000,6.85000,6.39000,6.39000,21251000
05/06/2009,0000,6.20000,6.55000,6.16000,6.39000,18996000
05/07/2009,0000,6.39000,6.47000,6.22000,6.32000,11992000
05/08/2009,0000,6.30000,6.64000,6.28000,6.62000,19917000
05/11/2009,0000,6.64000,7.08000,6.64000,6.80000,33372000
05/12/2009,0000,6.60000,6.70000,6.33000,6.33000,14495000
05/13/2009,0000,6.30000,6.47000,6.26000,6.32000,8100000
05/14/2009,0000,6.30000,6.30000,6.10000,6.15000,9289000
05/15/2009,0000,6.30000,6.35000,6.15000,6.17000,7925000
05/18/2009,0000,6.16000,6.37000,6.12000,6.18000,7582000
05/19/2009,0000,6.36000,6.38000,6.20000,6.20000,9938000
05/20/2009,0000,6.31000,6.59000,6.31000,6.50000,18331000
05/21/2009,0000,6.50000,6.60000,6.38000,6.53000,14184000
05/22/2009,0000,6.40000,6.60000,6.38000,6.41000,11152000
05/25/2009,0000,6.41000,6.50000,6.23000,6.26000,11017000
05/26/2009,0000,6.26000,6.36000,6.10000,6.10000,8003000
05/27/2009,0000,6.20000,6.41000,6.11000,6.36000,10216000
06/01/2009,0000,6.58000,6.68000,6.38000,6.55000,15409000
06/02/2009,0000,6.60000,6.65000,6.34000,6.65000,15308000
06/03/2009,0000,6.59000,6.70000,6.42000,6.42000,12981000
06/04/2009,0000,6.36000,6.72000,6.36000,6.51000,10313000
06/05/2009,0000,6.53000,6.65000,6.45000,6.45000,6513000
06/08/2009,0000,6.50000,6.53000,6.13000,6.21000,6470000
06/09/2009,0000,6.21000,6.22000,5.80000,5.80000,7764000
06/10/2009,0000,5.80000,5.90000,5.59000,5.60000,6271000
06/11/2009,0000,5.60000,5.74000,5.58000,5.70000,3636000
06/12/2009,0000,5.70000,5.78000,5.47000,5.50000,6368000
06/15/2009,0000,5.40000,5.40000,5.12000,5.12000,6296000
06/16/2009,0000,5.00000,5.09000,4.82000,4.91000,6171000
06/17/2009,0000,4.96000,5.09000,4.93000,4.97000,3635000
06/18/2009,0000,5.10000,5.10000,4.88000,4.91000,3389000
06/19/2009,0000,5.00000,5.08000,4.95000,5.05000,3805000
06/22/2009,0000,5.10000,5.17000,5.05000,5.14000,3055000
06/23/2009,0000,5.10000,5.10000,5.00000,5.05000,3011000
06/24/2009,0000,5.05000,5.22000,5.03000,5.13000,4684000
06/25/2009,0000,5.15000,5.27000,5.15000,5.18000,4473000
06/26/2009,0000,5.27000,5.27000,5.15000,5.15000,3280000
06/29/2009,0000,5.26000,5.26000,5.15000,5.15000,2647000
06/30/2009,0000,5.16000,5.24000,5.13000,5.14000,2349000
07/01/2009,0000,5.20000,5.24000,5.15000,5.20000,2549000
07/02/2009,0000,5.28000,5.30000,5.22000,5.25000,4026000
07/03/2009,0000,5.24000,5.24000,5.15000,5.15000,2318000
07/06/2009,0000,5.20000,5.28000,5.17000,5.25000,4548000
07/07/2009,0000,5.30000,5.48000,5.23000,5.40000,3776000
07/08/2009,0000,5.38000,5.40000,5.31000,5.31000,2866000
07/09/2009,0000,5.54000,5.68000,5.45000,5.68000,2873000
07/10/2009,0000,6.07000,6.07000,5.82000,5.83000,15027000
07/13/2009,0000,5.80000,5.80000,5.43000,5.43000,5766000
07/14/2009,0000,5.48000,5.56000,5.42000,5.50000,2854000
07/15/2009,0000,5.50000,5.64000,5.50000,5.55000,3210000
07/16/2009,0000,5.67000,5.67000,5.46000,5.48000,3994000
07/17/2009,0000,5.50000,5.55000,5.45000,5.48000,2940000
07/20/2009,0000,5.58000,5.59000,5.48000,5.52000,2747000
07/21/2009,0000,5.53000,5.58000,5.49000,5.51000,3363000
07/22/2009,0000,5.55000,5.70000,5.53000,5.61000,4612000
07/23/2009,0000,5.60000,5.63000,5.55000,5.55000,2965000
07/24/2009,0000,5.54000,5.60000,5.50000,5.53000,3561000
07/27/2009,0000,5.53000,5.55000,5.48000,5.49000,3150000
07/28/2009,0000,5.53000,5.60000,5.51000,5.53000,3082000
07/29/2009,0000,5.53000,5.58000,5.51000,5.54000,3243000
07/30/2009,0000,5.54000,5.56000,5.45000,5.45000,4936000
07/31/2009,0000,5.55000,5.63000,5.47000,5.50000,4681000
08/03/2009,0000,5.50000,5.63000,5.50000,5.63000,4641000
08/04/2009,0000,5.70000,5.79000,5.58000,5.60000,6491000
08/05/2009,0000,5.62000,5.69000,5.45000,5.45000,4438000
08/06/2009,0000,5.45000,5.53000,5.38000,5.43000,2396000
08/10/2009,0000,5.25000,5.39000,5.25000,5.34000,2269000
08/11/2009,0000,5.34000,5.34000,5.19000,5.22000,2770000
08/12/2009,0000,5.22000,5.29000,5.18000,5.23000,1708000
08/13/2009,0000,5.24000,5.42000,5.24000,5.34000,2585000
08/14/2009,0000,5.38000,5.43000,5.34000,5.38000,2440000
08/17/2009,0000,5.35000,5.35000,5.26000,5.27000,1434000
08/18/2009,0000,5.23000,5.25000,5.08000,5.10000,2618000
08/19/2009,0000,5.10000,5.19000,5.10000,5.15000,1451000
08/20/2009,0000,5.15000,5.15000,4.95000,5.00000,3491000
08/21/2009,0000,5.01000,5.08000,4.99000,5.00000,2073000
08/24/2009,0000,5.06000,5.09000,5.00000,5.06000,1936000
08/25/2009,0000,5.08000,5.08000,5.00000,5.01000,1530000
08/26/2009,0000,5.02000,5.05000,4.90000,4.90000,1974000
08/27/2009,0000,4.90000,4.95000,4.88000,4.90000,1448000
08/28/2009,0000,4.90000,4.97000,4.90000,4.93000,1404000
08/31/2009,0000,4.93000,4.97000,4.92000,4.95000,793000
09/01/2009,0000,4.92000,5.08000,4.92000,5.08000,2018000
09/02/2009,0000,5.05000,5.05000,4.98000,5.02000,2317000
09/03/2009,0000,4.99000,5.07000,4.99000,5.02000,2536000
09/04/2009,0000,5.10000,5.10000,5.01000,5.08000,3059000
09/07/2009,0000,5.07000,5.08000,5.02000,5.05000,2248000
09/08/2009,0000,5.05000,5.11000,5.01000,5.09000,2557000
09/09/2009,0000,5.09000,5.19000,5.04000,5.06000,3336000
09/10/2009,0000,5.13000,5.17000,5.03000,5.03000,2018000
09/11/2009,0000,5.03000,5.11000,5.03000,5.06000,2232000
09/14/2009,0000,5.12000,5.12000,5.05000,5.06000,1479000
09/15/2009,0000,5.06000,5.12000,5.06000,5.09000,1729000
09/16/2009,0000,5.13000,5.44000,5.12000,5.44000,5748000
09/17/2009,0000,5.62000,5.63000,5.32000,5.34000,7637000
09/18/2009,0000,5.40000,5.44000,5.32000,5.38000,2934000
09/21/2009,0000,5.40000,5.45000,5.35000,5.43000,2275000
09/22/2009,0000,5.38000,5.48000,5.36000,5.36000,2278000
09/23/2009,0000,5.50000,5.60000,5.38000,5.39000,4992000
09/24/2009,0000,5.36000,5.41000,5.33000,5.34000,2194000
09/25/2009,0000,5.32000,5.34000,5.27000,5.28000,2092000
09/28/2009,0000,5.16000,5.28000,5.16000,5.16000,1518000
09/29/2009,0000,5.25000,5.25000,5.18000,5.21000,1894000
09/30/2009,0000,5.23000,5.25000,5.16000,5.16000,2347000
10/01/2009,0000,5.18000,5.24000,5.13000,5.14000,1810000
10/02/2009,0000,5.10000,5.16000,5.08000,5.10000,1487000
10/05/2009,0000,5.10000,5.15000,5.09000,5.12000,1227000
10/06/2009,0000,5.15000,5.22000,5.13000,5.18000,2985000
10/07/2009,0000,5.22000,5.25000,5.16000,5.19000,2361000
10/08/2009,0000,5.24000,5.27000,5.18000,5.20000,2951000
10/09/2009,0000,5.21000,5.32000,5.21000,5.26000,3163000
10/12/2009,0000,5.30000,5.30000,5.21000,5.24000,2074000
10/13/2009,0000,5.25000,5.26000,5.22000,5.24000,2495000
10/14/2009,0000,5.26000,5.29000,5.25000,5.26000,2349000
10/15/2009,0000,5.29000,5.32000,5.22000,5.23000,2643000
10/16/2009,0000,5.23000,5.27000,5.20000,5.20000,1856000
10/19/2009,0000,5.19000,5.23000,5.18000,5.21000,1442000
10/20/2009,0000,5.23000,5.57000,5.22000,5.57000,12786000
10/21/2009,0000,5.57000,5.63000,5.41000,5.43000,9440000
10/22/2009,0000,5.41000,5.50000,5.35000,5.35000,3771000
10/23/2009,0000,5.40000,5.68000,5.40000,5.51000,5781000
10/26/2009,0000,5.50000,5.55000,5.40000,5.49000,3779000
10/27/2009,0000,5.43000,5.47000,5.37000,5.37000,2360000
10/28/2009,0000,5.30000,5.39000,5.19000,5.19000,3553000
10/29/2009,0000,5.19000,5.28000,5.05000,5.12000,4562000
10/30/2009,0000,5.20000,5.25000,5.15000,5.19000,2356000
11/02/2009,0000,5.10000,5.14000,5.00000,5.08000,1920000
11/03/2009,0000,5.14000,5.17000,5.10000,5.12000,1492000
11/04/2009,0000,5.15000,5.23000,5.15000,5.16000,1663000
11/05/2009,0000,5.21000,5.52000,5.15000,5.52000,14862000
11/06/2009,0000,5.69000,5.69000,5.40000,5.57000,11822000
11/09/2009,0000,5.57000,5.58000,5.42000,5.44000,5962000
11/10/2009,0000,5.50000,5.62000,5.46000,5.49000,4899000
11/11/2009,0000,5.57000,5.57000,5.42000,5.45000,2271000
11/12/2009,0000,5.46000,5.54000,5.40000,5.40000,4419000
11/13/2009,0000,5.40000,5.47000,5.35000,5.36000,3047000
11/16/2009,0000,5.42000,5.60000,5.40000,5.52000,4976000
11/17/2009,0000,5.55000,5.55000,5.36000,5.37000,4359000
11/18/2009,0000,5.42000,5.47000,5.40000,5.44000,2255000
11/19/2009,0000,5.46000,5.49000,5.41000,5.41000,1947000
11/20/2009,0000,5.41000,5.46000,5.40000,5.41000,2123000
11/23/2009,0000,5.41000,5.47000,5.41000,5.43000,1580000
11/24/2009,0000,5.47000,5.52000,5.45000,5.45000,3501000
11/25/2009,0000,5.47000,5.50000,5.46000,5.48000,2156000
11/26/2009,0000,5.50000,5.62000,5.50000,5.52000,4950000
11/27/2009,0000,5.40000,5.45000,5.30000,5.30000,4662000
11/30/2009,0000,5.30000,5.44000,5.30000,5.40000,2166000
12/01/2009,0000,5.40000,5.40000,5.33000,5.36000,1813000
12/02/2009,0000,5.39000,5.43000,5.33000,5.33000,3151000
12/03/2009,0000,5.35000,5.37000,5.30000,5.33000,2139000
12/04/2009,0000,5.33000,5.36000,5.29000,5.29000,2034000
12/07/2009,0000,5.29000,5.38000,5.29000,5.34000,1360000
12/08/2009,0000,5.39000,5.56000,5.32000,5.44000,3336000
12/09/2009,0000,5.44000,5.44000,5.36000,5.39000,1837000
12/11/2009,0000,5.30000,5.38000,5.30000,5.35000,2537000
12/14/2009,0000,5.36000,5.55000,5.31000,5.49000,5904000
12/15/2009,0000,5.50000,5.51000,5.41000,5.45000,4215000
12/16/2009,0000,5.45000,5.47000,5.39000,5.43000,2235000
12/17/2009,0000,5.44000,5.48000,5.38000,5.38000,2900000
12/18/2009,0000,5.38000,5.44000,5.36000,5.40000,2070000
12/21/2009,0000,5.43000,5.68000,5.41000,5.61000,12632000
12/22/2009,0000,5.69000,5.80000,5.60000,5.70000,12171000
12/23/2009,0000,5.70000,5.70000,5.58000,5.58000,4964000
12/25/2009,0000,5.60000,5.68000,5.60000,5.62000,3564000
04/02/2007,0000,6.93000,7.05000,6.93000,7.00000,2322000
04/03/2007,0000,7.01000,7.05000,6.96000,7.00000,2297000
04/04/2007,0000,7.00000,7.02000,6.93000,6.95000,2389000
04/09/2007,0000,7.00000,7.10000,6.96000,7.10000,3421000
04/10/2007,0000,7.17000,7.30000,7.10000,7.23000,3362000
04/11/2007,0000,7.29000,7.29000,7.14000,7.18000,1668000
04/12/2007,0000,7.25000,7.50000,7.25000,7.48000,5574000
04/13/2007,0000,7.50000,7.50000,7.20000,7.20000,4230000
04/16/2007,0000,7.33000,7.39000,7.25000,7.36000,3012000
04/17/2007,0000,7.40000,7.61000,7.35000,7.36000,5036000
04/18/2007,0000,7.30000,7.36000,7.21000,7.28000,1975000
04/19/2007,0000,7.30000,7.30000,7.10000,7.18000,2935000
04/20/2007,0000,7.17000,7.25000,7.10000,7.15000,1277000
04/23/2007,0000,7.15000,7.25000,7.15000,7.16000,1291000
04/24/2007,0000,7.16000,7.19000,7.10000,7.11000,1252000
04/25/2007,0000,7.13000,7.15000,7.05000,7.06000,1277000
04/26/2007,0000,6.57000,6.68000,6.57000,6.57000,9720000
04/27/2007,0000,6.15000,6.35000,6.12000,6.22000,10006000
04/30/2007,0000,6.18000,6.21000,6.02000,6.15000,3789000
05/02/2007,0000,6.10000,6.29000,6.10000,6.22000,2193000
05/03/2007,0000,6.22000,6.22000,5.79000,5.80000,6907000
05/04/2007,0000,5.80000,6.20000,5.80000,6.20000,5003000
05/07/2007,0000,6.30000,6.60000,6.27000,6.41000,5771000
05/08/2007,0000,6.41000,6.41000,6.22000,6.24000,2434000
05/09/2007,0000,6.23000,6.37000,6.16000,6.20000,1416000
05/10/2007,0000,6.22000,6.35000,6.10000,6.17000,3093000
05/11/2007,0000,6.12000,6.21000,6.10000,6.11000,2067000
05/14/2007,0000,6.15000,6.20000,6.00000,6.06000,1326000
05/15/2007,0000,6.01000,6.05000,6.01000,6.03000,1107000
05/16/2007,0000,6.00000,6.08000,6.00000,6.06000,878000
05/17/2007,0000,6.06000,6.16000,6.06000,6.12000,1196000
05/18/2007,0000,6.17000,6.17000,6.03000,6.05000,1061000
05/21/2007,0000,6.10000,6.15000,6.04000,6.10000,1826000
05/22/2007,0000,6.10000,6.15000,6.05000,6.05000,1726000
05/23/2007,0000,6.05000,6.14000,6.03000,6.12000,1694000
05/24/2007,0000,6.53000,6.54000,6.53000,6.54000,5177000
05/25/2007,0000,6.60000,6.69000,6.50000,6.51000,10649000
05/28/2007,0000,6.59000,6.59000,6.30000,6.31000,3454000
05/29/2007,0000,6.30000,6.45000,6.28000,6.30000,2174000
05/30/2007,0000,6.21000,6.40000,6.21000,6.32000,1938000
05/31/2007,0000,6.32000,6.36000,6.25000,6.27000,1583000
06/01/2007,0000,6.22000,6.29000,6.22000,6.23000,2153000
06/04/2007,0000,6.24000,6.32000,6.24000,6.30000,1618000
06/05/2007,0000,6.32000,6.38000,6.22000,6.25000,1831000
06/06/2007,0000,6.25000,6.30000,6.23000,6.24000,2184000
06/07/2007,0000,6.25000,6.28000,6.20000,6.27000,1082000
06/08/2007,0000,6.25000,6.30000,6.21000,6.23000,1346000
06/11/2007,0000,6.23000,6.25000,6.20000,6.21000,2371000
06/12/2007,0000,6.21000,6.22000,6.16000,6.19000,2451000
06/13/2007,0000,6.16000,6.23000,6.16000,6.16000,1742000
06/14/2007,0000,6.17000,6.24000,6.17000,6.19000,1352000
06/15/2007,0000,6.21000,6.25000,6.15000,6.17000,3314000
06/20/2007,0000,6.20000,6.39000,6.16000,6.26000,3069000
06/21/2007,0000,6.35000,6.36000,6.25000,6.31000,2954000
06/22/2007,0000,6.31000,6.31000,6.22000,6.28000,2958000
06/25/2007,0000,6.37000,6.59000,6.32000,6.49000,6877000
06/26/2007,0000,6.48000,6.48000,6.38000,6.38000,3529000
06/27/2007,0000,6.40000,6.80000,6.40000,6.78000,6996000
06/28/2007,0000,6.88000,6.88000,6.68000,6.74000,5309000
06/29/2007,0000,6.80000,6.94000,6.74000,6.81000,6572000
07/02/2007,0000,6.95000,7.28000,6.95000,7.28000,9559000
07/03/2007,0000,7.70000,7.70000,7.29000,7.47000,27133000
07/04/2007,0000,7.47000,7.60000,7.16000,7.17000,12936000
07/05/2007,0000,7.20000,7.51000,7.20000,7.39000,11133000
07/06/2007,0000,7.39000,7.40000,7.21000,7.21000,8672000
07/09/2007,0000,7.23000,7.35000,7.21000,7.21000,6548000
07/10/2007,0000,7.29000,7.43000,7.26000,7.30000,6068000
07/11/2007,0000,7.30000,7.81000,7.26000,7.81000,20501000
07/12/2007,0000,7.94000,8.33000,7.94000,8.28000,31819000
07/13/2007,0000,8.50000,8.50000,8.01000,8.04000,17653000
07/16/2007,0000,8.10000,8.50000,8.06000,8.11000,14271000
07/17/2007,0000,8.15000,8.25000,8.05000,8.11000,9130000
07/18/2007,0000,8.19000,8.67000,8.16000,8.67000,30155000
07/19/2007,0000,8.95000,9.27000,8.81000,9.00000,43537000
07/20/2007,0000,9.00000,9.00000,8.40000,8.50000,21887000
07/23/2007,0000,8.40000,8.49000,8.01000,8.20000,12686000
07/24/2007,0000,8.22000,8.49000,8.21000,8.21000,10352000
07/25/2007,0000,8.40000,8.70000,8.22000,8.54000,10286000
07/26/2007,0000,8.55000,8.57000,8.02000,8.05000,12601000
07/27/2007,0000,7.50000,7.88000,7.49000,7.56000,9411000
07/30/2007,0000,7.50000,7.75000,7.45000,7.75000,6765000
07/31/2007,0000,7.80000,7.88000,7.75000,7.80000,4670000
08/01/2007,0000,7.72000,8.04000,7.46000,7.46000,6843000
08/02/2007,0000,7.68000,7.68000,6.95000,7.17000,7685000
08/03/2007,0000,7.17000,7.45000,7.17000,7.28000,4124000
08/06/2007,0000,7.16000,7.16000,7.01000,7.12000,2600000
08/07/2007,0000,7.20000,7.29000,7.13000,7.13000,2311000
08/08/2007,0000,7.15000,7.31000,7.15000,7.23000,3154000
08/09/2007,0000,7.26000,7.32000,7.15000,7.15000,4067000
08/10/2007,0000,7.08000,7.10000,6.85000,6.96000,5489000
08/13/2007,0000,7.01000,7.08000,6.86000,6.88000,2696000
08/14/2007,0000,6.88000,7.04000,6.80000,6.83000,2450000
08/15/2007,0000,6.77000,6.83000,6.50000,6.50000,4482000
08/16/2007,0000,6.40000,6.40000,6.06000,6.10000,4916000
08/17/2007,0000,6.00000,6.18000,5.90000,5.97000,4657000
08/20/2007,0000,6.30000,6.35000,6.10000,6.34000,3637000
08/21/2007,0000,6.30000,6.39000,6.20000,6.20000,2107000
08/22/2007,0000,6.22000,6.24000,6.08000,6.13000,1761000
08/23/2007,0000,6.24000,6.55000,6.24000,6.55000,4421000
08/24/2007,0000,6.49000,6.65000,6.38000,6.47000,2991000
08/27/2007,0000,6.47000,6.64000,6.47000,6.50000,1889000
08/28/2007,0000,6.55000,6.95000,6.55000,6.95000,4414000
08/29/2007,0000,6.85000,6.95000,6.70000,6.86000,4769000
08/30/2007,0000,6.90000,7.00000,6.80000,6.81000,2955000
08/31/2007,0000,6.90000,6.94000,6.82000,6.83000,2487000
09/03/2007,0000,6.90000,6.94000,6.85000,6.87000,1910000
09/04/2007,0000,6.87000,6.90000,6.75000,6.75000,1900000
09/05/2007,0000,6.85000,6.88000,6.72000,6.72000,1099000
09/06/2007,0000,6.72000,6.72000,6.57000,6.62000,1144000
09/07/2007,0000,6.64000,6.86000,6.62000,6.69000,1348000
09/10/2007,0000,6.23000,6.58000,6.23000,6.50000,1894000
09/11/2007,0000,6.52000,6.60000,6.45000,6.59000,1442000
09/12/2007,0000,6.59000,6.67000,6.51000,6.56000,906000
09/13/2007,0000,6.56000,6.75000,6.53000,6.66000,1569000
09/14/2007,0000,6.70000,6.71000,6.60000,6.67000,1230000
09/17/2007,0000,6.30000,6.59000,6.30000,6.55000,1710000
09/19/2007,0000,6.63000,6.65000,6.53000,6.56000,1239000
09/20/2007,0000,6.56000,6.63000,6.53000,6.53000,1575000
09/21/2007,0000,6.52000,6.69000,6.51000,6.61000,1368000
09/26/2007,0000,7.07000,7.07000,7.07000,7.07000,2013000
09/27/2007,0000,7.56000,7.56000,7.56000,7.56000,3510000
09/28/2007,0000,8.08000,8.08000,7.56000,7.61000,15427000
10/01/2007,0000,7.97000,8.14000,7.61000,7.68000,6911000
10/02/2007,0000,7.85000,7.85000,7.60000,7.60000,4080000
10/03/2007,0000,8.05000,8.13000,7.81000,8.13000,10393000
10/04/2007,0000,8.39000,8.50000,8.10000,8.16000,15710000
10/05/2007,0000,8.16000,8.16000,7.85000,7.96000,5078000
10/08/2007,0000,8.00000,8.25000,7.86000,7.87000,4809000
10/09/2007,0000,7.86000,8.00000,7.71000,7.71000,3397000
10/11/2007,0000,7.66000,7.70000,7.60000,7.62000,2248000
10/12/2007,0000,7.60000,7.65000,7.47000,7.47000,2908000
10/15/2007,0000,7.47000,7.55000,7.35000,7.37000,2134000
10/16/2007,0000,7.37000,7.55000,7.37000,7.48000,1887000
10/17/2007,0000,7.48000,7.75000,7.48000,7.52000,2229000
10/18/2007,0000,7.55000,7.67000,7.55000,7.56000,1274000
10/19/2007,0000,7.56000,7.56000,7.50000,7.53000,1203000
10/22/2007,0000,7.20000,7.40000,7.20000,7.33000,1540000
10/23/2007,0000,7.35000,7.53000,7.35000,7.49000,1385000
10/24/2007,0000,7.60000,7.93000,7.54000,7.72000,3193000
10/25/2007,0000,7.80000,7.97000,7.80000,7.92000,4406000
10/26/2007,0000,8.00000,8.27000,8.00000,8.10000,8116000
10/29/2007,0000,8.60000,8.60000,7.54000,7.80000,15620000
10/30/2007,0000,7.26000,7.26000,7.26000,7.26000,5793000
10/31/2007,0000,6.97000,7.20000,6.80000,7.10000,10488000
11/01/2007,0000,7.10000,7.13000,6.85000,6.86000,4790000
11/02/2007,0000,6.71000,7.03000,6.69000,6.88000,3124000
11/05/2007,0000,6.88000,7.00000,6.85000,6.92000,1473000
11/06/2007,0000,7.00000,7.00000,6.87000,6.90000,1196000
11/07/2007,0000,6.90000,6.98000,6.79000,6.79000,1881000
11/08/2007,0000,6.70000,6.71000,6.35000,6.41000,3047000
11/09/2007,0000,6.40000,6.57000,6.23000,6.40000,2293000
11/12/2007,0000,6.08000,6.17000,6.06000,6.07000,3068000
11/13/2007,0000,6.24000,6.24000,6.00000,6.18000,3061000
11/14/2007,0000,6.30000,6.44000,6.25000,6.35000,2335000
11/15/2007,0000,6.45000,6.58000,6.41000,6.57000,1956000
11/16/2007,0000,6.47000,6.47000,6.38000,6.42000,945000
11/19/2007,0000,6.46000,6.57000,6.36000,6.36000,1069000
11/20/2007,0000,6.36000,6.36000,6.25000,6.30000,722000
11/21/2007,0000,6.30000,6.45000,6.30000,6.35000,1116000
11/22/2007,0000,6.33000,6.42000,6.25000,6.31000,768000
11/23/2007,0000,6.30000,6.40000,6.19000,6.20000,1204000
11/26/2007,0000,6.20000,6.32000,6.20000,6.21000,890000
11/27/2007,0000,6.21000,6.21000,6.03000,6.10000,1018000
11/28/2007,0000,6.12000,6.19000,6.06000,6.06000,681000
11/29/2007,0000,6.10000,6.21000,6.09000,6.10000,1179000
11/30/2007,0000,6.10000,6.30000,6.10000,6.25000,1167000
12/03/2007,0000,6.45000,6.45000,6.23000,6.25000,742000
12/04/2007,0000,6.25000,6.37000,6.23000,6.31000,515000
12/05/2007,0000,6.25000,6.29000,6.16000,6.26000,1300000
12/06/2007,0000,6.30000,6.40000,6.26000,6.26000,1615000
12/07/2007,0000,6.28000,6.32000,6.23000,6.25000,1208000
12/10/2007,0000,6.25000,6.30000,6.15000,6.19000,753000
12/11/2007,0000,6.19000,6.60000,6.15000,6.60000,1612000
12/12/2007,0000,6.35000,6.48000,6.32000,6.43000,1727000
12/13/2007,0000,6.88000,6.88000,6.88000,6.88000,2873000
12/14/2007,0000,6.98000,7.10000,6.48000,6.61000,8085000
12/17/2007,0000,6.89000,6.89000,6.22000,6.22000,2487000
12/18/2007,0000,6.00000,6.34000,6.00000,6.15000,2233000
12/19/2007,0000,6.28000,6.32000,6.16000,6.28000,1570000
12/20/2007,0000,6.25000,6.27000,6.11000,6.11000,1175000
12/21/2007,0000,6.20000,6.20000,6.02000,6.06000,1045000
12/24/2007,0000,6.06000,6.23000,6.06000,6.19000,1099000
12/25/2007,0000,6.19000,6.24000,6.15000,6.20000,764000
12/26/2007,0000,6.20000,6.22000,6.16000,6.21000,608000
12/27/2007,0000,6.15000,6.31000,6.15000,6.25000,1559000
12/28/2007,0000,6.21000,6.41000,6.19000,6.41000,2454000
12/31/2007,0000,6.41000,6.42000,6.30000,6.38000,1540000
01/02/2008,0000,6.38000,6.60000,6.36000,6.38000,1860000
01/03/2008,0000,6.30000,6.35000,6.27000,6.27000,884000
01/04/2008,0000,6.30000,6.50000,6.28000,6.40000,1205000
01/07/2008,0000,6.25000,6.35000,6.18000,6.19000,1451000
01/08/2008,0000,6.19000,6.31000,6.18000,6.20000,1038000
01/09/2008,0000,6.34000,6.34000,6.21000,6.26000,930000
01/10/2008,0000,6.30000,6.31000,6.23000,6.24000,785000
01/11/2008,0000,6.25000,6.29000,6.22000,6.25000,1104000
01/14/2008,0000,6.30000,6.41000,6.26000,6.41000,1735000
01/15/2008,0000,6.49000,6.80000,6.25000,6.59000,3727000
01/16/2008,0000,6.59000,6.80000,6.48000,6.51000,4212000
01/17/2008,0000,6.77000,6.96000,6.71000,6.71000,7848000
01/18/2008,0000,6.50000,6.73000,6.50000,6.65000,2577000
01/21/2008,0000,6.65000,6.89000,6.60000,6.71000,3276000
01/22/2008,0000,6.25000,6.45000,6.25000,6.25000,3653000
01/23/2008,0000,6.35000,6.36000,6.10000,6.11000,2597000
01/24/2008,0000,6.20000,6.28000,6.09000,6.13000,1974000
01/25/2008,0000,6.36000,6.36000,6.20000,6.26000,1618000
01/28/2008,0000,6.26000,6.26000,6.21000,6.21000,2305000
01/29/2008,0000,6.22000,6.50000,6.22000,6.41000,4627000
01/30/2008,0000,6.41000,6.68000,6.41000,6.55000,2837000
01/31/2008,0000,6.56000,6.67000,6.46000,6.67000,2291000
02/01/2008,0000,7.10000,7.13000,6.80000,6.91000,5801000
02/12/2008,0000,7.20000,7.20000,6.80000,6.88000,3931000
02/13/2008,0000,6.91000,7.00000,6.61000,6.61000,1633000
02/14/2008,0000,6.67000,6.79000,6.62000,6.64000,1918000
02/15/2008,0000,6.63000,6.66000,6.50000,6.55000,1335000
02/18/2008,0000,6.68000,6.80000,6.64000,6.68000,1862000
02/19/2008,0000,6.68000,6.77000,6.65000,6.66000,1478000
02/20/2008,0000,6.66000,6.73000,6.52000,6.55000,1130000
02/21/2008,0000,6.60000,6.69000,6.60000,6.67000,1616000
02/22/2008,0000,6.67000,6.67000,6.53000,6.58000,1261000
02/25/2008,0000,6.63000,6.78000,6.62000,6.73000,3217000
02/26/2008,0000,6.79000,6.87000,6.61000,6.66000,2828000
02/27/2008,0000,6.74000,6.76000,6.62000,6.71000,2694000
02/29/2008,0000,6.63000,6.95000,6.63000,6.80000,4370000
03/03/2008,0000,6.67000,6.79000,6.60000,6.72000,1638000
03/04/2008,0000,6.71000,7.19000,6.71000,7.19000,8224000
03/05/2008,0000,7.31000,7.47000,7.07000,7.14000,14741000
03/06/2008,0000,7.15000,7.25000,6.92000,6.95000,6752000
03/07/2008,0000,6.91000,7.08000,6.85000,7.04000,4339000
03/10/2008,0000,6.98000,7.00000,6.74000,6.77000,2361000
03/11/2008,0000,6.72000,6.89000,6.72000,6.77000,1891000
03/12/2008,0000,6.89000,6.95000,6.76000,6.76000,2213000
03/13/2008,0000,6.76000,6.84000,6.70000,6.71000,1632000
03/14/2008,0000,6.75000,6.78000,6.65000,6.65000,1359000
03/17/2008,0000,6.60000,6.68000,6.52000,6.54000,1621000
03/18/2008,0000,6.55000,6.64000,6.50000,6.58000,1003000
03/19/2008,0000,6.70000,6.72000,6.60000,6.61000,893000
03/20/2008,0000,6.56000,6.72000,6.56000,6.68000,1079000
03/21/2008,0000,6.74000,6.75000,6.67000,6.68000,1780000
03/24/2008,0000,7.10000,7.12000,6.81000,6.85000,4783000
03/25/2008,0000,7.01000,7.32000,6.90000,7.15000,13435000
03/26/2008,0000,7.05000,7.07000,6.86000,6.88000,5729000
03/27/2008,0000,7.20000,7.32000,7.03000,7.15000,7694000
03/28/2008,0000,7.10000,7.20000,7.05000,7.06000,2551000
03/31/2008,0000,7.10000,7.34000,7.05000,7.22000,8225000
04/01/2008,0000,7.30000,7.45000,7.20000,7.35000,10872000
04/02/2008,0000,7.60000,7.68000,7.41000,7.41000,15881000
04/03/2008,0000,7.35000,7.40000,7.26000,7.26000,4905000
04/07/2008,0000,7.21000,7.45000,7.21000,7.42000,3966000
04/08/2008,0000,7.48000,7.93000,7.40000,7.93000,15992000
04/09/2008,0000,7.95000,8.34000,7.80000,8.10000,30128000
04/10/2008,0000,8.01000,8.09000,7.90000,7.91000,7624000
04/11/2008,0000,7.92000,8.06000,7.91000,7.93000,5445000
04/14/2008,0000,7.93000,7.99000,7.75000,7.79000,5329000
04/15/2008,0000,7.85000,8.10000,7.85000,8.00000,7366000
04/16/2008,0000,8.00000,8.08000,7.91000,7.92000,6752000
04/17/2008,0000,8.00000,8.04000,7.66000,7.67000,7161000
04/18/2008,0000,7.67000,7.84000,7.65000,7.73000,4008000
04/21/2008,0000,7.82000,7.83000,7.60000,7.61000,3866000
04/22/2008,0000,7.78000,7.78000,7.60000,7.62000,2770000
04/23/2008,0000,7.65000,7.65000,7.48000,7.51000,4036000
04/24/2008,0000,7.53000,7.64000,7.51000,7.51000,1834000
04/25/2008,0000,7.55000,7.58000,7.40000,7.47000,3077000
04/28/2008,0000,7.48000,7.60000,7.48000,7.54000,1673000
04/29/2008,0000,8.06000,8.06000,8.06000,8.06000,7374000
04/30/2008,0000,8.62000,8.62000,8.15000,8.21000,28918000
05/02/2008,0000,8.35000,8.37000,7.90000,8.00000,9867000
05/05/2008,0000,8.10000,8.35000,8.10000,8.10000,8790000
05/06/2008,0000,8.10000,8.20000,7.90000,7.99000,5676000
05/07/2008,0000,8.05000,8.10000,7.94000,7.94000,3854000
05/08/2008,0000,7.94000,8.01000,7.86000,7.92000,3664000
05/09/2008,0000,8.01000,8.16000,8.00000,8.07000,6043000
05/12/2008,0000,8.05000,8.15000,7.85000,7.90000,4085000
05/13/2008,0000,7.90000,7.99000,7.88000,7.92000,2689000
05/14/2008,0000,7.90000,7.98000,7.84000,7.85000,3179000
05/15/2008,0000,7.85000,7.97000,7.85000,7.97000,3924000
05/16/2008,0000,7.97000,7.97000,7.90000,7.95000,4025000
05/19/2008,0000,7.95000,8.15000,7.95000,8.05000,6572000
05/20/2008,0000,8.13000,8.13000,7.86000,7.87000,3648000
05/21/2008,0000,7.99000,7.99000,7.80000,7.90000,2640000
05/22/2008,0000,7.75000,7.89000,7.75000,7.79000,3335000
05/23/2008,0000,7.84000,7.92000,7.75000,7.75000,2397000
05/26/2008,0000,8.10000,8.13000,7.80000,7.81000,6175000
05/27/2008,0000,7.82000,7.92000,7.80000,7.81000,2071000
05/28/2008,0000,7.86000,7.88000,7.63000,7.65000,2018000
05/29/2008,0000,7.70000,7.76000,7.36000,7.45000,3732000
05/30/2008,0000,7.50000,7.59000,7.00000,7.30000,4678000
06/02/2008,0000,7.45000,7.45000,7.34000,7.40000,1391000
06/03/2008,0000,7.40000,7.40000,7.20000,7.20000,1559000
06/04/2008,0000,7.20000,7.35000,7.20000,7.25000,992000
06/05/2008,0000,7.25000,7.40000,7.14000,7.38000,2049000
06/06/2008,0000,7.40000,7.60000,7.40000,7.45000,2027000
06/10/2008,0000,7.32000,7.32000,7.10000,7.17000,1450000
06/11/2008,0000,7.17000,7.28000,6.80000,6.91000,2984000
06/12/2008,0000,6.70000,6.79000,6.51000,6.55000,3142000
06/13/2008,0000,6.55000,6.68000,6.53000,6.65000,2223000
06/16/2008,0000,6.75000,6.75000,6.60000,6.62000,1160000
06/17/2008,0000,6.62000,6.62000,6.38000,6.41000,1563000
06/18/2008,0000,6.41000,6.56000,6.30000,6.50000,1257000
06/19/2008,0000,6.31000,6.45000,6.31000,6.40000,1008000
06/20/2008,0000,6.40000,6.45000,6.25000,6.25000,1412000
06/23/2008,0000,6.25000,6.25000,6.07000,6.13000,1828000
06/24/2008,0000,6.13000,6.19000,6.02000,6.03000,1359000
06/25/2008,0000,6.15000,6.20000,6.00000,6.20000,1024000
06/26/2008,0000,6.14000,6.25000,6.08000,6.10000,1155000
06/27/2008,0000,5.80000,5.95000,5.75000,5.75000,2111000
06/30/2008,0000,5.94000,5.94000,5.67000,5.67000,1807000
07/01/2008,0000,5.65000,5.82000,5.35000,5.35000,1898000
07/02/2008,0000,5.35000,5.50000,5.35000,5.45000,1378000
07/03/2008,0000,5.30000,5.51000,5.15000,5.48000,2242000
07/04/2008,0000,5.48000,5.50000,5.31000,5.31000,1694000
07/07/2008,0000,5.10000,5.33000,5.10000,5.22000,1166000
07/08/2008,0000,5.22000,5.44000,5.12000,5.20000,2347000
07/09/2008,0000,5.25000,5.35000,5.10000,5.10000,1502000
07/10/2008,0000,5.02000,5.10000,4.87000,4.94000,2237000
07/11/2008,0000,4.81000,5.05000,4.80000,5.00000,2188000
07/14/2008,0000,5.00000,5.00000,4.86000,4.89000,1087000
07/15/2008,0000,4.65000,4.70000,4.55000,4.55000,2187000
07/16/2008,0000,4.28000,4.35000,4.24000,4.24000,1486000
07/17/2008,0000,4.05000,4.32000,3.96000,4.24000,7130000
07/18/2008,0000,4.43000,4.46000,4.20000,4.24000,4879000
07/21/2008,0000,4.29000,4.41000,4.24000,4.41000,1670000
07/22/2008,0000,4.42000,4.46000,4.26000,4.42000,1049000
07/23/2008,0000,4.43000,4.72000,4.43000,4.72000,1906000
07/24/2008,0000,4.96000,5.02000,4.81000,4.95000,2132000
07/25/2008,0000,4.85000,4.90000,4.75000,4.82000,1418000
07/29/2008,0000,4.61000,4.75000,4.60000,4.66000,1555000
07/30/2008,0000,4.75000,4.85000,4.75000,4.77000,1079000
07/31/2008,0000,4.85000,4.89000,4.71000,4.82000,970000
08/01/2008,0000,4.70000,4.78000,4.67000,4.77000,810000
08/04/2008,0000,4.72000,4.81000,4.70000,4.75000,659000
08/05/2008,0000,4.75000,4.81000,4.71000,4.72000,1153000
08/06/2008,0000,4.81000,4.87000,4.70000,4.82000,1495000
08/07/2008,0000,4.82000,4.85000,4.78000,4.80000,677000
08/08/2008,0000,4.80000,4.90000,4.71000,4.83000,1122000
08/11/2008,0000,4.99000,4.99000,4.89000,4.93000,300000
08/12/2008,0000,4.93000,4.96000,4.83000,4.89000,1148000
08/13/2008,0000,4.83000,4.88000,4.78000,4.78000,888000
08/14/2008,0000,4.78000,4.84000,4.78000,4.82000,572000
08/15/2008,0000,4.82000,4.84000,4.70000,4.70000,876000
08/18/2008,0000,4.75000,4.75000,4.52000,4.53000,687000
08/19/2008,0000,4.53000,4.53000,4.31000,4.31000,1114000
08/20/2008,0000,4.33000,4.55000,4.31000,4.53000,870000
08/21/2008,0000,4.45000,4.53000,4.35000,4.46000,588000
08/22/2008,0000,4.52000,4.52000,4.30000,4.31000,619000
08/25/2008,0000,4.43000,4.59000,4.30000,4.59000,1441000
08/26/2008,0000,4.49000,4.62000,4.43000,4.58000,648000
08/27/2008,0000,4.55000,4.63000,4.51000,4.55000,636000
08/28/2008,0000,4.55000,4.57000,4.48000,4.48000,502000
08/29/2008,0000,4.50000,4.60000,4.43000,4.60000,1134000
09/01/2008,0000,4.92000,4.92000,4.92000,4.92000,2157000
09/02/2008,0000,5.26000,5.26000,5.26000,5.26000,3117000
09/03/2008,0000,5.62000,5.62000,5.26000,5.28000,17403000
09/04/2008,0000,5.28000,5.28000,4.92000,4.92000,4214000
09/05/2008,0000,4.58000,4.86000,4.58000,4.58000,4716000
09/08/2008,0000,4.68000,4.89000,4.68000,4.89000,3223000
09/09/2008,0000,4.78000,4.78000,4.55000,4.56000,1653000
09/10/2008,0000,4.46000,4.76000,4.46000,4.63000,1134000
09/11/2008,0000,4.63000,4.69000,4.31000,4.35000,1843000
09/12/2008,0000,4.34000,4.45000,4.05000,4.19000,3683000
09/15/2008,0000,4.18000,4.18000,3.90000,3.90000,1760000
09/16/2008,0000,3.63000,3.73000,3.63000,3.65000,1825000
09/17/2008,0000,3.80000,3.80000,3.40000,3.43000,2583000
09/18/2008,0000,3.19000,3.25000,3.19000,3.20000,2222000
09/19/2008,0000,3.41000,3.42000,3.30000,3.42000,1960000
09/22/2008,0000,3.64000,3.65000,3.48000,3.65000,2275000
09/23/2008,0000,3.40000,3.65000,3.40000,3.65000,2058000
09/24/2008,0000,3.51000,3.85000,3.51000,3.75000,2609000
09/25/2008,0000,3.75000,3.90000,3.67000,3.90000,2096000
09/26/2008,0000,3.99000,3.99000,3.67000,3.70000,1313000
09/30/2008,0000,3.45000,3.55000,3.45000,3.49000,1698000
10/01/2008,0000,3.55000,3.58000,3.40000,3.46000,1280000
10/02/2008,0000,3.42000,3.57000,3.42000,3.53000,1349000
10/03/2008,0000,3.45000,3.77000,3.45000,3.77000,1723000
10/06/2008,0000,3.70000,3.70000,3.56000,3.64000,1431000
10/07/2008,0000,3.55000,3.64000,3.50000,3.60000,1222000
10/08/2008,0000,3.52000,3.53000,3.35000,3.36000,1055000
10/09/2008,0000,3.36000,3.45000,3.21000,3.25000,957000
10/13/2008,0000,3.47000,3.47000,3.39000,3.47000,4536000
10/14/2008,0000,3.71000,3.71000,3.71000,3.71000,998000
10/15/2008,0000,3.96000,3.96000,3.82000,3.92000,7083000
10/16/2008,0000,3.79000,4.08000,3.79000,3.97000,4691000
10/17/2008,0000,3.94000,4.13000,3.84000,3.84000,2954000
10/20/2008,0000,3.90000,3.90000,3.76000,3.89000,2212000
10/21/2008,0000,4.01000,4.16000,3.93000,4.16000,6425000
10/22/2008,0000,4.19000,4.37000,4.06000,4.20000,5771000
10/23/2008,0000,4.06000,4.13000,4.06000,4.06000,3603000
10/24/2008,0000,3.92000,3.99000,3.92000,3.92000,1028000
10/27/2008,0000,3.65000,3.95000,3.65000,3.69000,2892000
10/28/2008,0000,3.65000,3.94000,3.46000,3.82000,2593000
10/29/2008,0000,4.00000,4.08000,3.76000,3.80000,3535000
10/30/2008,0000,3.82000,4.06000,3.82000,4.06000,5203000
10/31/2008,0000,4.12000,4.28000,4.01000,4.11000,5906000
11/03/2008,0000,4.11000,4.16000,3.97000,4.04000,3876000
11/04/2008,0000,4.00000,4.07000,3.85000,3.91000,3073000
11/05/2008,0000,4.04000,4.12000,3.92000,4.02000,2579000
11/06/2008,0000,3.78000,3.92000,3.78000,3.82000,2279000
11/07/2008,0000,3.67000,3.92000,3.67000,3.92000,1411000
11/10/2008,0000,3.91000,3.96000,3.83000,3.85000,1189000
11/11/2008,0000,3.78000,3.78000,3.65000,3.71000,1260000
11/12/2008,0000,3.75000,3.76000,3.61000,3.61000,1050000
11/13/2008,0000,3.50000,3.55000,3.39000,3.39000,1246000
11/14/2008,0000,3.55000,3.55000,3.16000,3.16000,1113000
11/17/2008,0000,3.00000,3.38000,3.00000,3.38000,1861000
11/18/2008,0000,3.60000,3.60000,3.30000,3.30000,1871000
11/19/2008,0000,3.31000,3.44000,3.30000,3.36000,1043000
11/20/2008,0000,3.32000,3.32000,3.15000,3.18000,865000
11/21/2008,0000,3.25000,3.35000,3.11000,3.30000,1480000
11/24/2008,0000,3.30000,3.40000,3.25000,3.26000,733000
11/25/2008,0000,3.40000,3.42000,3.05000,3.13000,3144000
11/26/2008,0000,3.13000,3.23000,3.11000,3.17000,992000
11/27/2008,0000,3.20000,3.39000,3.20000,3.35000,1852000
11/28/2008,0000,3.34000,3.40000,3.26000,3.26000,1519000
12/01/2008,0000,3.26000,3.48000,3.26000,3.48000,2277000
12/02/2008,0000,3.32000,3.48000,3.32000,3.45000,1808000
12/03/2008,0000,3.51000,3.56000,3.40000,3.40000,2199000
12/04/2008,0000,3.40000,3.49000,3.26000,3.32000,1748000
12/05/2008,0000,3.34000,3.34000,3.15000,3.20000,820000
12/08/2008,0000,3.23000,3.37000,3.22000,3.36000,1268000
12/09/2008,0000,3.45000,3.45000,3.37000,3.39000,1394000
12/10/2008,0000,3.27000,3.54000,3.27000,3.50000,2695000
12/11/2008,0000,3.42000,3.55000,3.42000,3.50000,1907000
12/12/2008,0000,3.43000,3.53000,3.28000,3.35000,2083000
12/15/2008,0000,3.39000,3.48000,3.39000,3.40000,1377000
12/16/2008,0000,3.41000,3.41000,3.30000,3.34000,1224000
12/17/2008,0000,3.36000,3.46000,3.36000,3.40000,2317000
12/18/2008,0000,3.40000,3.43000,3.35000,3.42000,1006000
12/19/2008,0000,3.65000,3.65000,3.65000,3.65000,1649000
12/22/2008,0000,3.90000,3.90000,3.90000,3.90000,1239000
12/23/2008,0000,4.17000,4.17000,3.95000,4.05000,19346000
12/24/2008,0000,3.80000,4.00000,3.77000,3.93000,4933000
12/25/2008,0000,3.96000,4.00000,3.84000,3.95000,3080000
12/26/2008,0000,3.85000,4.22000,3.85000,4.21000,7113000
12/29/2008,0000,4.21000,4.35000,4.06000,4.06000,4787000
12/30/2008,0000,4.16000,4.18000,4.08000,4.13000,3331000
12/31/2008,0000,4.15000,4.16000,4.00000,4.05000,3019000
01/05/2009,0000,4.15000,4.22000,4.07000,4.09000,2692000
01/06/2009,0000,4.09000,4.17000,4.05000,4.13000,2238000
01/07/2009,0000,4.15000,4.16000,4.07000,4.13000,2373000
01/08/2009,0000,4.05000,4.09000,3.90000,3.96000,1988000
01/09/2009,0000,4.00000,4.02000,3.92000,4.00000,1047000
01/12/2009,0000,4.05000,4.15000,4.02000,4.02000,1485000
01/13/2009,0000,4.03000,4.08000,3.98000,4.00000,1802000
01/14/2009,0000,4.02000,4.06000,4.00000,4.01000,1755000
01/15/2009,0000,3.95000,3.95000,3.73000,3.73000,6601000
01/16/2009,0000,3.78000,3.78000,3.59000,3.66000,4028000
01/19/2009,0000,3.52000,3.63000,3.48000,3.54000,5989000
01/20/2009,0000,3.53000,3.53000,3.35000,3.36000,4002000
01/21/2009,0000,3.28000,3.36000,3.27000,3.35000,4838000
02/02/2009,0000,3.35000,3.41000,3.28000,3.31000,2721000
02/03/2009,0000,3.31000,3.54000,3.30000,3.54000,5988000
02/04/2009,0000,3.78000,3.78000,3.46000,3.50000,19031000
02/05/2009,0000,3.40000,3.42000,3.28000,3.30000,12717000
02/06/2009,0000,3.35000,3.37000,3.28000,3.34000,15676000
02/09/2009,0000,3.56000,3.56000,3.40000,3.41000,8049000
02/10/2009,0000,3.48000,3.48000,3.41000,3.44000,4177000
02/11/2009,0000,3.20000,3.37000,3.20000,3.35000,5009000
02/12/2009,0000,3.35000,3.45000,3.33000,3.34000,4705000
02/13/2009,0000,3.40000,3.44000,3.35000,3.42000,4173000
02/16/2009,0000,3.42000,3.48000,3.38000,3.42000,3547000
02/17/2009,0000,3.42000,3.43000,3.31000,3.34000,4237000
02/18/2009,0000,3.27000,3.34000,3.26000,3.32000,2371000
02/19/2009,0000,3.31000,3.39000,3.29000,3.33000,1939000
02/20/2009,0000,3.37000,3.42000,3.33000,3.40000,3425000
02/23/2009,0000,3.40000,3.42000,3.30000,3.35000,2980000
02/24/2009,0000,3.31000,3.39000,3.31000,3.36000,1879000
02/25/2009,0000,3.36000,3.45000,3.36000,3.37000,3660000
02/26/2009,0000,3.40000,3.50000,3.38000,3.41000,3616000
02/27/2009,0000,3.43000,3.43000,3.36000,3.38000,2464000
03/02/2009,0000,3.35000,3.36000,3.28000,3.28000,3024000
03/03/2009,0000,3.21000,3.29000,3.20000,3.29000,2107000
03/04/2009,0000,3.29000,3.36000,3.28000,3.36000,2450000
03/05/2009,0000,3.40000,3.43000,3.35000,3.35000,4070000
03/06/2009,0000,3.33000,3.44000,3.32000,3.41000,4199000
03/09/2009,0000,3.45000,3.45000,3.34000,3.40000,2904000
03/10/2009,0000,3.40000,3.46000,3.38000,3.43000,4511000
03/11/2009,0000,3.48000,3.55000,3.45000,3.50000,7662000
03/12/2009,0000,3.52000,3.55000,3.47000,3.51000,4490000
03/13/2009,0000,3.55000,3.75000,3.55000,3.75000,14973000
03/16/2009,0000,3.80000,3.89000,3.72000,3.73000,13251000
03/17/2009,0000,3.73000,3.80000,3.67000,3.69000,6254000
03/18/2009,0000,3.70000,3.78000,3.67000,3.70000,5048000
03/19/2009,0000,3.72000,3.90000,3.72000,3.75000,9142000
03/20/2009,0000,3.75000,3.83000,3.65000,3.83000,6625000
03/23/2009,0000,3.85000,3.95000,3.83000,3.89000,6793000
03/24/2009,0000,3.95000,3.97000,3.84000,3.85000,8118000
03/25/2009,0000,3.85000,4.04000,3.82000,3.95000,8063000
03/26/2009,0000,3.99000,4.08000,3.95000,3.99000,8703000
03/27/2009,0000,4.25000,4.26000,4.25000,4.26000,5579000
03/30/2009,0000,4.53000,4.53000,4.02000,4.02000,14172000
03/31/2009,0000,4.00000,4.07000,3.92000,3.93000,5789000
04/01/2009,0000,4.20000,4.20000,4.20000,4.20000,1848000
04/02/2009,0000,4.49000,4.49000,4.49000,4.49000,2257000
04/03/2009,0000,4.80000,4.80000,4.80000,4.80000,1969000
04/06/2009,0000,5.13000,5.13000,5.13000,5.13000,1428000
04/07/2009,0000,5.48000,5.48000,5.48000,5.48000,1483000
04/08/2009,0000,5.86000,5.86000,5.85000,5.86000,58637000
04/09/2009,0000,6.27000,6.27000,6.16000,6.27000,30409000
04/10/2009,0000,6.70000,6.70000,6.70000,6.70000,14629000
04/13/2009,0000,7.16000,7.16000,6.90000,7.16000,55833000
04/14/2009,0000,7.30000,7.30000,6.72000,6.85000,26233000
04/15/2009,0000,6.75000,6.75000,6.50000,6.60000,21893000
04/16/2009,0000,6.80000,6.85000,6.60000,6.72000,17886000
04/17/2009,0000,6.80000,6.85000,6.25000,6.25000,16886000
04/20/2009,0000,6.15000,6.15000,5.88000,5.93000,14635000
04/21/2009,0000,5.85000,6.34000,5.78000,6.34000,6968000
04/22/2009,0000,6.78000,6.78000,6.78000,6.78000,6962000
04/23/2009,0000,7.25000,7.25000,6.55000,6.75000,34038000
04/24/2009,0000,6.80000,6.95000,6.40000,6.62000,16783000
04/27/2009,0000,6.76000,6.80000,6.16000,6.19000,17824000
04/28/2009,0000,6.00000,6.62000,5.90000,6.31000,18156000
04/29/2009,0000,6.32000,6.44000,6.02000,6.08000,12081000
04/30/2009,0000,6.40000,6.50000,6.30000,6.49000,17130000
05/04/2009,0000,6.48000,6.89000,6.40000,6.87000,25053000
05/05/2009,0000,6.85000,6.85000,6.39000,6.39000,21251000
05/06/2009,0000,6.20000,6.55000,6.16000,6.39000,18996000
05/07/2009,0000,6.39000,6.47000,6.22000,6.32000,11992000
05/08/2009,0000,6.30000,6.64000,6.28000,6.62000,19917000
05/11/2009,0000,6.64000,7.08000,6.64000,6.80000,33372000
05/12/2009,0000,6.60000,6.70000,6.33000,6.33000,14495000
05/13/2009,0000,6.30000,6.47000,6.26000,6.32000,8100000
05/14/2009,0000,6.30000,6.30000,6.10000,6.15000,9289000
05/15/2009,0000,6.30000,6.35000,6.15000,6.17000,7925000
05/18/2009,0000,6.16000,6.37000,6.12000,6.18000,7582000
05/19/2009,0000,6.36000,6.38000,6.20000,6.20000,9938000
05/20/2009,0000,6.31000,6.59000,6.31000,6.50000,18331000
05/21/2009,0000,6.50000,6.60000,6.38000,6.53000,14184000
05/22/2009,0000,6.40000,6.60000,6.38000,6.41000,11152000
05/25/2009,0000,6.41000,6.50000,6.23000,6.26000,11017000
05/26/2009,0000,6.26000,6.36000,6.10000,6.10000,8003000
05/27/2009,0000,6.20000,6.41000,6.11000,6.36000,10216000
06/01/2009,0000,6.58000,6.68000,6.38000,6.55000,15409000
06/02/2009,0000,6.60000,6.65000,6.34000,6.65000,15308000
06/03/2009,0000,6.59000,6.70000,6.42000,6.42000,12981000
06/04/2009,0000,6.36000,6.72000,6.36000,6.51000,10313000
06/05/2009,0000,6.53000,6.65000,6.45000,6.45000,6513000
06/08/2009,0000,6.50000,6.53000,6.13000,6.21000,6470000
06/09/2009,0000,6.21000,6.22000,5.80000,5.80000,7764000
06/10/2009,0000,5.80000,5.90000,5.59000,5.60000,6271000
06/11/2009,0000,5.60000,5.74000,5.58000,5.70000,3636000
06/12/2009,0000,5.70000,5.78000,5.47000,5.50000,6368000
06/15/2009,0000,5.40000,5.40000,5.12000,5.12000,6296000
06/16/2009,0000,5.00000,5.09000,4.82000,4.91000,6171000
06/17/2009,0000,4.96000,5.09000,4.93000,4.97000,3635000
06/18/2009,0000,5.10000,5.10000,4.88000,4.91000,3389000
06/19/2009,0000,5.00000,5.08000,4.95000,5.05000,3805000
06/22/2009,0000,5.10000,5.17000,5.05000,5.14000,3055000
06/23/2009,0000,5.10000,5.10000,5.00000,5.05000,3011000
06/24/2009,0000,5.05000,5.22000,5.03000,5.13000,4684000
06/25/2009,0000,5.15000,5.27000,5.15000,5.18000,4473000
06/26/2009,0000,5.27000,5.27000,5.15000,5.15000,3280000
06/29/2009,0000,5.26000,5.26000,5.15000,5.15000,2647000
06/30/2009,0000,5.16000,5.24000,5.13000,5.14000,2349000
07/01/2009,0000,5.20000,5.24000,5.15000,5.20000,2549000
07/02/2009,0000,5.28000,5.30000,5.22000,5.25000,4026000
07/03/2009,0000,5.24000,5.24000,5.15000,5.15000,2318000
07/06/2009,0000,5.20000,5.28000,5.17000,5.25000,4548000
07/07/2009,0000,5.30000,5.48000,5.23000,5.40000,3776000
07/08/2009,0000,5.38000,5.40000,5.31000,5.31000,2866000
07/09/2009,0000,5.54000,5.68000,5.45000,5.68000,2873000
07/10/2009,0000,6.07000,6.07000,5.82000,5.83000,15027000
07/13/2009,0000,5.80000,5.80000,5.43000,5.43000,5766000
07/14/2009,0000,5.48000,5.56000,5.42000,5.50000,2854000
07/15/2009,0000,5.50000,5.64000,5.50000,5.55000,3210000
07/16/2009,0000,5.67000,5.67000,5.46000,5.48000,3994000
07/17/2009,0000,5.50000,5.55000,5.45000,5.48000,2940000
07/20/2009,0000,5.58000,5.59000,5.48000,5.52000,2747000
07/21/2009,0000,5.53000,5.58000,5.49000,5.51000,3363000
07/22/2009,0000,5.55000,5.70000,5.53000,5.61000,4612000
07/23/2009,0000,5.60000,5.63000,5.55000,5.55000,2965000
07/24/2009,0000,5.54000,5.60000,5.50000,5.53000,3561000
07/27/2009,0000,5.53000,5.55000,5.48000,5.49000,3150000
07/28/2009,0000,5.53000,5.60000,5.51000,5.53000,3082000
07/29/2009,0000,5.53000,5.58000,5.51000,5.54000,3243000
07/30/2009,0000,5.54000,5.56000,5.45000,5.45000,4936000
07/31/2009,0000,5.55000,5.63000,5.47000,5.50000,4681000
08/03/2009,0000,5.50000,5.63000,5.50000,5.63000,4641000
08/04/2009,0000,5.70000,5.79000,5.58000,5.60000,6491000
08/05/2009,0000,5.62000,5.69000,5.45000,5.45000,4438000
08/06/2009,0000,5.45000,5.53000,5.38000,5.43000,2396000
08/10/2009,0000,5.25000,5.39000,5.25000,5.34000,2269000
08/11/2009,0000,5.34000,5.34000,5.19000,5.22000,2770000
08/12/2009,0000,5.22000,5.29000,5.18000,5.23000,1708000
08/13/2009,0000,5.24000,5.42000,5.24000,5.34000,2585000
08/14/2009,0000,5.38000,5.43000,5.34000,5.38000,2440000
08/17/2009,0000,5.35000,5.35000,5.26000,5.27000,1434000
08/18/2009,0000,5.23000,5.25000,5.08000,5.10000,2618000
08/19/2009,0000,5.10000,5.19000,5.10000,5.15000,1451000
08/20/2009,0000,5.15000,5.15000,4.95000,5.00000,3491000
08/21/2009,0000,5.01000,5.08000,4.99000,5.00000,2073000
08/24/2009,0000,5.06000,5.09000,5.00000,5.06000,1936000
08/25/2009,0000,5.08000,5.08000,5.00000,5.01000,1530000
08/26/2009,0000,5.02000,5.05000,4.90000,4.90000,1974000
08/27/2009,0000,4.90000,4.95000,4.88000,4.90000,1448000
08/28/2009,0000,4.90000,4.97000,4.90000,4.93000,1404000
08/31/2009,0000,4.93000,4.97000,4.92000,4.95000,793000
09/01/2009,0000,4.92000,5.08000,4.92000,5.08000,2018000
09/02/2009,0000,5.05000,5.05000,4.98000,5.02000,2317000
09/03/2009,0000,4.99000,5.07000,4.99000,5.02000,2536000
09/04/2009,0000,5.10000,5.10000,5.01000,5.08000,3059000
09/07/2009,0000,5.07000,5.08000,5.02000,5.05000,2248000
09/08/2009,0000,5.05000,5.11000,5.01000,5.09000,2557000
09/09/2009,0000,5.09000,5.19000,5.04000,5.06000,3336000
09/10/2009,0000,5.13000,5.17000,5.03000,5.03000,2018000
09/11/2009,0000,5.03000,5.11000,5.03000,5.06000,2232000
09/14/2009,0000,5.12000,5.12000,5.05000,5.06000,1479000
09/15/2009,0000,5.06000,5.12000,5.06000,5.09000,1729000
09/16/2009,0000,5.13000,5.44000,5.12000,5.44000,5748000
09/17/2009,0000,5.62000,5.63000,5.32000,5.34000,7637000
09/18/2009,0000,5.40000,5.44000,5.32000,5.38000,2934000
09/21/2009,0000,5.40000,5.45000,5.35000,5.43000,2275000
09/22/2009,0000,5.38000,5.48000,5.36000,5.36000,2278000
09/23/2009,0000,5.50000,5.60000,5.38000,5.39000,4992000
09/24/2009,0000,5.36000,5.41000,5.33000,5.34000,2194000
09/25/2009,0000,5.32000,5.34000,5.27000,5.28000,2092000
09/28/2009,0000,5.16000,5.28000,5.16000,5.16000,1518000
09/29/2009,0000,5.25000,5.25000,5.18000,5.21000,1894000
09/30/2009,0000,5.23000,5.25000,5.16000,5.16000,2347000
10/01/2009,0000,5.18000,5.24000,5.13000,5.14000,1810000
10/02/2009,0000,5.10000,5.16000,5.08000,5.10000,1487000
10/05/2009,0000,5.10000,5.15000,5.09000,5.12000,1227000
10/06/2009,0000,5.15000,5.22000,5.13000,5.18000,2985000
10/07/2009,0000,5.22000,5.25000,5.16000,5.19000,2361000
10/08/2009,0000,5.24000,5.27000,5.18000,5.20000,2951000
10/09/2009,0000,5.21000,5.32000,5.21000,5.26000,3163000
10/12/2009,0000,5.30000,5.30000,5.21000,5.24000,2074000
10/13/2009,0000,5.25000,5.26000,5.22000,5.24000,2495000
10/14/2009,0000,5.26000,5.29000,5.25000,5.26000,2349000
10/15/2009,0000,5.29000,5.32000,5.22000,5.23000,2643000
10/16/2009,0000,5.23000,5.27000,5.20000,5.20000,1856000
10/19/2009,0000,5.19000,5.23000,5.18000,5.21000,1442000
10/20/2009,0000,5.23000,5.57000,5.22000,5.57000,12786000
10/21/2009,0000,5.57000,5.63000,5.41000,5.43000,9440000
10/22/2009,0000,5.41000,5.50000,5.35000,5.35000,3771000
10/23/2009,0000,5.40000,5.68000,5.40000,5.51000,5781000
10/26/2009,0000,5.50000,5.55000,5.40000,5.49000,3779000
10/27/2009,0000,5.43000,5.47000,5.37000,5.37000,2360000
10/28/2009,0000,5.30000,5.39000,5.19000,5.19000,3553000
10/29/2009,0000,5.19000,5.28000,5.05000,5.12000,4562000
10/30/2009,0000,5.20000,5.25000,5.15000,5.19000,2356000
11/02/2009,0000,5.10000,5.14000,5.00000,5.08000,1920000
11/03/2009,0000,5.14000,5.17000,5.10000,5.12000,1492000
11/04/2009,0000,5.15000,5.23000,5.15000,5.16000,1663000
11/05/2009,0000,5.21000,5.52000,5.15000,5.52000,14862000
11/06/2009,0000,5.69000,5.69000,5.40000,5.57000,11822000
11/09/2009,0000,5.57000,5.58000,5.42000,5.44000,5962000
11/10/2009,0000,5.50000,5.62000,5.46000,5.49000,4899000
11/11/2009,0000,5.57000,5.57000,5.42000,5.45000,2271000
11/12/2009,0000,5.46000,5.54000,5.40000,5.40000,4419000
11/13/2009,0000,5.40000,5.47000,5.35000,5.36000,3047000
11/16/2009,0000,5.42000,5.60000,5.40000,5.52000,4976000
11/17/2009,0000,5.55000,5.55000,5.36000,5.37000,4359000
11/18/2009,0000,5.42000,5.47000,5.40000,5.44000,2255000
11/19/2009,0000,5.46000,5.49000,5.41000,5.41000,1947000
11/20/2009,0000,5.41000,5.46000,5.40000,5.41000,2123000
11/23/2009,0000,5.41000,5.47000,5.41000,5.43000,1580000
11/24/2009,0000,5.47000,5.52000,5.45000,5.45000,3501000
11/25/2009,0000,5.47000,5.50000,5.46000,5.48000,2156000
11/26/2009,0000,5.50000,5.62000,5.50000,5.52000,4950000
11/27/2009,0000,5.40000,5.45000,5.30000,5.30000,4662000
11/30/2009,0000,5.30000,5.44000,5.30000,5.40000,2166000
12/01/2009,0000,5.40000,5.40000,5.33000,5.36000,1813000
12/02/2009,0000,5.39000,5.43000,5.33000,5.33000,3151000
12/03/2009,0000,5.35000,5.37000,5.30000,5.33000,2139000
12/04/2009,0000,5.33000,5.36000,5.29000,5.29000,2034000
12/07/2009,0000,5.29000,5.38000,5.29000,5.34000,1360000
12/08/2009,0000,5.39000,5.56000,5.32000,5.44000,3336000
12/09/2009,0000,5.44000,5.44000,5.36000,5.39000,1837000
12/11/2009,0000,5.30000,5.38000,5.30000,5.35000,2537000
12/14/2009,0000,5.36000,5.55000,5.31000,5.49000,5904000
12/15/2009,0000,5.50000,5.51000,5.41000,5.45000,4215000
12/16/2009,0000,5.45000,5.47000,5.39000,5.43000,2235000
12/17/2009,0000,5.44000,5.48000,5.38000,5.38000,2900000
12/18/2009,0000,5.38000,5.44000,5.36000,5.40000,2070000
12/21/2009,0000,5.43000,5.68000,5.41000,5.61000,12632000
12/22/2009,0000,5.69000,5.80000,5.60000,5.70000,12171000
12/23/2009,0000,5.70000,5.70000,5.58000,5.58000,4964000
12/25/2009,0000,5.60000,5.68000,5.60000,5.62000,3564000
12/25/2009,0000,5.60000,5.68000,5.60000,5.62000,3564000
12/28/2009,0000,5.71000,6.01000,5.70000,6.01000,18455000
12/29/2009,1230,6.00000,6.23000,5.86000,6.15000,21237640
