DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.20000,7.68000,7.20000,7.68000,16559000
04/03/2007,0000,7.80000,8.09000,7.80000,7.88000,22655000
04/04/2007,0000,8.00000,8.02000,7.70000,7.80000,9775000
04/09/2007,0000,8.12000,8.34000,8.05000,8.34000,11841000
04/10/2007,0000,8.92000,8.92000,8.92000,8.92000,21875000
04/11/2007,0000,9.00000,9.18000,8.80000,9.09000,57224000
04/12/2007,0000,9.07000,9.39000,8.97000,9.22000,35007000
04/13/2007,0000,9.25000,9.27000,8.85000,8.85000,19212000
04/16/2007,0000,9.16000,9.21000,8.85000,8.86000,10564000
04/17/2007,0000,8.87000,9.00000,8.50000,8.54000,10747000
04/18/2007,0000,8.73000,8.80000,8.55000,8.80000,6970000
04/19/2007,0000,8.82000,8.98000,8.70000,8.85000,13867000
04/20/2007,0000,8.95000,9.08000,8.71000,8.80000,15806000
04/23/2007,0000,8.95000,9.00000,8.75000,8.75000,8626000
04/24/2007,0000,8.75000,8.85000,8.61000,8.64000,8834000
04/25/2007,0000,8.68000,9.00000,8.65000,8.65000,16156000
04/26/2007,0000,8.85000,8.85000,8.65000,8.65000,4814000
04/27/2007,0000,8.66000,8.79000,8.57000,8.58000,4901000
04/30/2007,0000,8.58000,8.60000,7.99000,8.00000,8971000
05/02/2007,0000,8.28000,8.28000,8.00000,8.00000,5382000
05/03/2007,0000,7.44000,7.70000,7.44000,7.44000,29129000
05/04/2007,0000,7.42000,7.58000,7.28000,7.44000,16202000
05/07/2007,0000,7.55000,7.57000,7.36000,7.47000,6117000
05/08/2007,0000,7.51000,7.99000,7.47000,7.99000,11605000
05/09/2007,0000,7.99000,8.10000,7.86000,7.90000,11745000
05/10/2007,0000,7.90000,7.99000,7.75000,7.75000,5496000
05/11/2007,0000,7.78000,8.00000,7.78000,7.84000,6089000
05/14/2007,0000,7.92000,7.95000,7.84000,7.84000,5168000
05/15/2007,0000,8.00000,8.38000,8.00000,8.38000,36990000
05/16/2007,0000,8.35000,8.38000,8.12000,8.24000,13435000
05/17/2007,0000,8.31000,8.55000,8.31000,8.34000,18365000
05/18/2007,0000,8.38000,8.47000,8.14000,8.20000,9248000
05/21/2007,0000,8.24000,8.34000,8.11000,8.20000,6926000
05/22/2007,0000,8.34000,8.35000,8.21000,8.24000,5689000
05/23/2007,0000,8.30000,8.47000,8.23000,8.29000,10769000
05/24/2007,0000,8.29000,8.39000,8.13000,8.14000,5124000
05/25/2007,0000,8.12000,8.20000,8.10000,8.10000,5234000
05/28/2007,0000,8.11000,8.19000,8.10000,8.12000,2782000
05/29/2007,0000,8.12000,8.19000,8.00000,8.05000,4745000
05/30/2007,0000,8.19000,8.19000,7.90000,7.92000,4174000
05/31/2007,0000,7.95000,8.04000,7.95000,7.98000,3761000
06/01/2007,0000,8.00000,8.06000,7.97000,7.98000,4468000
06/04/2007,0000,8.00000,8.15000,8.00000,8.14000,5026000
06/05/2007,0000,8.28000,8.45000,8.18000,8.20000,10912000
06/06/2007,0000,8.39000,8.39000,8.22000,8.25000,7912000
06/07/2007,0000,8.29000,8.36000,8.25000,8.28000,5037000
06/08/2007,0000,8.26000,8.46000,8.23000,8.33000,10639000
06/11/2007,0000,8.50000,8.78000,8.48000,8.62000,19688000
06/12/2007,0000,8.70000,8.74000,8.48000,8.51000,11982000
06/13/2007,0000,8.48000,8.63000,8.45000,8.50000,7075000
06/14/2007,0000,8.63000,8.64000,8.48000,8.48000,6314000
06/15/2007,0000,8.50000,8.74000,8.50000,8.56000,10555000
06/20/2007,0000,8.74000,9.05000,8.60000,9.00000,21810000
06/21/2007,0000,9.07000,9.10000,8.81000,8.87000,14979000
06/22/2007,0000,8.92000,9.04000,8.88000,8.98000,20294000
06/25/2007,0000,9.08000,9.39000,9.08000,9.22000,27901000
06/26/2007,0000,9.25000,9.29000,9.02000,9.04000,16361000
06/27/2007,0000,9.05000,9.10000,9.00000,9.02000,10984000
06/28/2007,0000,9.05000,9.35000,9.05000,9.22000,20888000
06/29/2007,0000,9.32000,9.38000,9.15000,9.16000,13811000
07/02/2007,0000,9.10000,9.12000,8.54000,8.98000,21068000
07/03/2007,0000,8.83000,8.88000,8.66000,8.68000,20745000
07/04/2007,0000,8.81000,8.95000,8.75000,8.79000,13551000
07/05/2007,0000,8.83000,9.35000,8.83000,9.11000,24454000
07/06/2007,0000,9.20000,9.35000,9.06000,9.16000,15982000
07/09/2007,0000,9.21000,9.80000,9.20000,9.80000,27365000
07/10/2007,0000,10.15000,10.35000,9.90000,10.20000,55488000
07/11/2007,0000,10.15000,10.90000,9.91000,10.90000,51451000
07/12/2007,0000,11.40000,11.65000,11.35000,11.65000,36249000
07/13/2007,0000,12.45000,12.45000,11.40000,11.40000,98530000
07/16/2007,0000,11.50000,12.15000,11.50000,11.90000,61021000
07/17/2007,0000,12.05000,12.30000,11.80000,11.95000,36878000
07/18/2007,0000,12.00000,12.70000,11.80000,12.25000,59258000
07/19/2007,0000,12.25000,13.00000,12.15000,12.30000,60584000
07/20/2007,0000,12.50000,12.70000,11.80000,11.90000,30816000
07/23/2007,0000,11.90000,12.25000,11.80000,12.00000,19333000
07/24/2007,0000,12.10000,12.50000,11.70000,11.80000,30826000
07/25/2007,0000,11.70000,12.10000,11.70000,11.85000,17448000
07/26/2007,0000,12.10000,12.45000,11.85000,11.95000,55215000
07/27/2007,0000,11.65000,12.25000,11.20000,11.60000,28211000
07/30/2007,0000,11.60000,11.80000,11.15000,11.20000,16394000
07/31/2007,0000,11.50000,11.90000,11.40000,11.45000,21961000
08/01/2007,0000,11.45000,11.70000,10.80000,10.80000,16100000
08/02/2007,0000,11.05000,11.20000,10.05000,10.40000,22198000
08/03/2007,0000,10.60000,10.80000,10.45000,10.55000,11018000
08/06/2007,0000,10.20000,10.40000,10.05000,10.20000,8550000
08/07/2007,0000,10.50000,10.60000,10.30000,10.60000,9503000
08/08/2007,0000,10.70000,11.15000,10.55000,10.90000,17283000
08/09/2007,0000,11.05000,11.15000,10.75000,10.80000,10902000
08/10/2007,0000,10.30000,10.60000,10.25000,10.40000,8453000
08/13/2007,0000,10.65000,11.10000,10.45000,11.10000,26793000
08/14/2007,0000,11.35000,11.80000,11.15000,11.70000,54260000
08/15/2007,0000,11.60000,11.80000,10.90000,10.90000,28334000
08/16/2007,0000,10.90000,10.90000,10.15000,10.15000,20270000
08/17/2007,0000,10.00000,10.50000,9.44000,9.70000,20799000
08/20/2007,0000,10.35000,10.35000,10.15000,10.35000,14101000
08/21/2007,0000,11.05000,11.05000,11.00000,11.05000,23435000
08/22/2007,0000,11.40000,11.60000,11.10000,11.30000,35251000
08/23/2007,0000,11.50000,11.80000,11.40000,11.65000,38407000
08/24/2007,0000,11.75000,12.45000,11.50000,12.10000,80064000
08/27/2007,0000,12.30000,12.40000,11.80000,11.90000,38162000
08/28/2007,0000,12.00000,12.20000,11.65000,11.65000,24533000
08/29/2007,0000,11.30000,12.05000,11.30000,11.90000,32265000
08/30/2007,0000,12.10000,12.60000,12.00000,12.20000,51786000
08/31/2007,0000,12.45000,12.70000,12.10000,12.55000,53222000
09/03/2007,0000,12.80000,13.40000,12.65000,13.40000,65934000
09/04/2007,0000,13.65000,13.90000,12.80000,13.00000,65975000
09/05/2007,0000,13.20000,13.20000,12.70000,12.75000,27882000
09/06/2007,0000,12.60000,13.05000,12.55000,13.00000,21221000
09/07/2007,0000,13.10000,13.70000,13.00000,13.45000,48189000
09/10/2007,0000,13.70000,14.35000,13.65000,14.35000,72200000
09/11/2007,0000,14.55000,15.20000,14.35000,14.70000,85671000
09/12/2007,0000,14.85000,15.00000,14.20000,14.30000,48348000
09/13/2007,0000,14.30000,14.60000,14.10000,14.20000,24979000
09/14/2007,0000,14.35000,14.55000,13.60000,13.70000,47593000
09/17/2007,0000,14.00000,14.10000,13.70000,13.80000,27964000
09/19/2007,0000,14.30000,14.55000,14.05000,14.30000,46572000
09/20/2007,0000,14.45000,14.50000,13.30000,13.35000,43807000
09/21/2007,0000,13.35000,13.70000,13.05000,13.45000,20953000
09/26/2007,0000,13.45000,14.10000,13.45000,13.90000,29639000
09/27/2007,0000,14.20000,14.30000,13.70000,14.10000,33060000
09/28/2007,0000,14.25000,14.50000,14.00000,14.10000,37275000
10/01/2007,0000,14.10000,14.90000,14.05000,14.65000,53842000
10/02/2007,0000,14.75000,15.30000,14.25000,14.30000,56013000
10/03/2007,0000,14.35000,14.75000,14.25000,14.35000,33209000
10/04/2007,0000,14.45000,14.55000,14.10000,14.15000,15956000
10/05/2007,0000,14.45000,15.10000,14.45000,15.10000,110298000
10/08/2007,0000,15.25000,16.00000,15.00000,15.55000,127289000
10/09/2007,0000,15.90000,15.90000,15.15000,15.60000,50982000
10/11/2007,0000,15.60000,15.60000,15.00000,15.25000,33571000
10/12/2007,0000,15.30000,15.95000,15.30000,15.60000,64516000
10/15/2007,0000,15.75000,15.90000,15.00000,15.10000,42188000
10/16/2007,0000,15.35000,16.15000,15.30000,16.15000,72045000
10/17/2007,0000,16.20000,16.95000,15.95000,16.55000,93610000
10/18/2007,0000,16.80000,16.85000,16.10000,16.20000,46185000
10/19/2007,0000,16.20000,16.60000,16.05000,16.50000,35887000
10/22/2007,0000,16.00000,16.90000,16.00000,16.60000,55547000
10/23/2007,0000,16.80000,17.20000,16.25000,16.40000,35695000
10/24/2007,0000,16.50000,16.75000,16.25000,16.25000,27699000
10/25/2007,0000,16.30000,16.45000,16.00000,16.20000,21989000
10/26/2007,0000,16.50000,17.00000,16.40000,16.85000,50689000
10/29/2007,0000,16.90000,16.95000,16.40000,16.45000,28610000
10/30/2007,0000,16.45000,16.55000,15.70000,15.75000,32366000
10/31/2007,0000,16.30000,16.40000,15.80000,16.10000,44138000
11/01/2007,0000,16.25000,16.30000,15.70000,15.90000,32626000
11/02/2007,0000,15.50000,15.80000,15.20000,15.30000,18175000
11/05/2007,0000,15.40000,16.00000,15.15000,15.95000,19071000
11/06/2007,0000,16.05000,16.25000,15.70000,15.70000,18957000
11/07/2007,0000,15.85000,16.05000,15.55000,15.55000,12543000
11/08/2007,0000,15.10000,15.30000,14.50000,14.50000,25819000
11/09/2007,0000,14.50000,14.80000,13.90000,14.40000,20436000
11/12/2007,0000,14.10000,14.80000,13.80000,13.80000,22224000
11/13/2007,0000,14.10000,14.30000,13.65000,14.00000,17691000
11/14/2007,0000,14.50000,14.65000,14.30000,14.35000,10934000
11/15/2007,0000,14.40000,14.55000,14.10000,14.45000,10888000
11/16/2007,0000,14.20000,14.20000,14.00000,14.00000,8090000
11/19/2007,0000,14.25000,14.40000,13.80000,13.80000,10721000
11/20/2007,0000,13.20000,13.50000,12.85000,13.35000,18949000
11/21/2007,0000,13.50000,13.70000,13.05000,13.05000,11429000
11/22/2007,0000,13.05000,13.30000,12.85000,12.90000,13129000
11/23/2007,0000,12.95000,13.10000,12.25000,12.35000,17737000
11/26/2007,0000,12.60000,12.70000,12.40000,12.45000,8514000
11/27/2007,0000,12.10000,12.10000,11.60000,11.60000,17750000
11/28/2007,0000,11.70000,11.85000,11.60000,11.60000,14043000
11/29/2007,0000,11.90000,12.00000,11.60000,11.70000,10986000
11/30/2007,0000,11.90000,12.50000,11.70000,12.50000,17559000
12/03/2007,0000,12.80000,13.15000,12.70000,12.85000,15320000
12/04/2007,0000,13.00000,13.05000,12.80000,13.00000,7275000
12/05/2007,0000,13.00000,13.15000,12.80000,13.05000,9942000
12/06/2007,0000,13.25000,13.55000,13.00000,13.05000,15882000
12/07/2007,0000,13.30000,13.60000,13.30000,13.30000,17998000
12/10/2007,0000,13.30000,13.35000,12.60000,12.70000,8999000
12/11/2007,0000,12.85000,12.95000,12.55000,12.80000,8893000
12/12/2007,0000,12.60000,12.95000,12.50000,12.90000,7197000
12/13/2007,0000,12.90000,12.90000,12.00000,12.05000,12960000
12/14/2007,0000,12.00000,12.15000,11.25000,11.75000,12493000
12/17/2007,0000,11.40000,11.70000,10.95000,10.95000,11830000
12/18/2007,0000,10.20000,10.80000,10.20000,10.40000,13818000
12/19/2007,0000,10.45000,11.00000,10.45000,10.90000,7763000
12/20/2007,0000,11.00000,11.00000,10.15000,10.20000,7077000
12/21/2007,0000,9.80000,10.25000,9.80000,10.15000,8950000
12/24/2007,0000,10.45000,10.85000,10.40000,10.85000,8429000
12/25/2007,0000,10.85000,11.30000,10.70000,10.95000,10888000
12/26/2007,0000,11.00000,11.00000,10.80000,10.85000,4930000
12/27/2007,0000,10.85000,11.40000,10.85000,11.15000,8934000
12/28/2007,0000,11.00000,11.40000,10.90000,11.35000,8156000
12/31/2007,0000,11.40000,11.75000,11.40000,11.65000,6535000
01/02/2008,0000,11.60000,11.95000,11.40000,11.45000,13705000
01/03/2008,0000,11.10000,11.25000,10.95000,11.10000,5511000
01/04/2008,0000,11.05000,11.50000,11.05000,11.50000,6922000
01/07/2008,0000,11.20000,11.70000,11.15000,11.60000,16003000
01/08/2008,0000,11.70000,12.20000,11.55000,11.90000,19689000
01/09/2008,0000,11.70000,12.05000,11.65000,11.85000,14205000
01/10/2008,0000,11.85000,12.15000,11.65000,11.65000,11247000
01/11/2008,0000,11.75000,11.90000,11.50000,11.50000,9169000
01/14/2008,0000,11.90000,11.90000,11.30000,11.40000,7366000
01/15/2008,0000,11.40000,11.80000,11.40000,11.60000,16513000
01/16/2008,0000,11.40000,11.80000,11.00000,11.00000,20174000
01/17/2008,0000,11.05000,11.30000,10.30000,10.50000,14343000
01/18/2008,0000,10.15000,10.50000,10.05000,10.45000,8258000
01/21/2008,0000,10.40000,10.60000,10.30000,10.30000,6211000
01/22/2008,0000,9.60000,9.90000,9.58000,9.58000,7198000
01/23/2008,0000,9.58000,9.73000,8.91000,8.91000,14399000
01/24/2008,0000,8.95000,9.11000,8.33000,8.80000,14524000
01/25/2008,0000,8.85000,8.99000,8.76000,8.83000,10296000
01/28/2008,0000,8.80000,8.82000,8.22000,8.22000,10835000
01/29/2008,0000,8.33000,8.79000,8.26000,8.79000,11269000
01/30/2008,0000,8.81000,9.40000,8.80000,9.39000,20569000
01/31/2008,0000,9.39000,10.00000,9.10000,9.99000,20976000
02/01/2008,0000,9.99000,10.25000,9.88000,9.99000,9716000
02/12/2008,0000,9.90000,10.05000,9.70000,9.85000,5274000
02/13/2008,0000,9.90000,10.15000,9.82000,9.85000,3847000
02/14/2008,0000,9.91000,10.10000,9.90000,9.90000,5948000
02/15/2008,0000,9.85000,9.98000,9.70000,9.90000,4060000
02/18/2008,0000,9.99000,10.55000,9.98000,10.55000,11907000
02/19/2008,0000,10.75000,11.15000,10.55000,10.60000,15707000
02/20/2008,0000,10.70000,10.90000,10.30000,10.30000,6790000
02/21/2008,0000,10.50000,10.70000,10.50000,10.60000,6194000
02/22/2008,0000,10.50000,10.85000,10.30000,10.75000,8044000
02/25/2008,0000,10.90000,11.10000,10.85000,10.90000,11613000
02/26/2008,0000,11.10000,11.10000,10.40000,10.50000,9913000
02/27/2008,0000,10.70000,10.75000,10.55000,10.60000,6131000
02/29/2008,0000,10.60000,10.85000,10.45000,10.80000,6452000
03/03/2008,0000,10.50000,11.20000,10.50000,11.05000,13431000
03/04/2008,0000,11.20000,11.75000,11.20000,11.70000,20399000
03/05/2008,0000,11.85000,12.10000,11.65000,11.70000,16718000
03/06/2008,0000,11.95000,11.95000,11.45000,11.55000,11606000
03/07/2008,0000,11.40000,11.70000,11.30000,11.35000,8013000
03/10/2008,0000,11.40000,11.50000,11.00000,11.00000,7011000
03/11/2008,0000,10.90000,11.25000,10.80000,11.20000,4265000
03/12/2008,0000,11.50000,11.80000,11.40000,11.40000,18962000
03/13/2008,0000,11.40000,11.55000,11.10000,11.10000,6972000
03/14/2008,0000,11.25000,11.70000,11.25000,11.30000,14072000
03/17/2008,0000,11.00000,11.15000,10.85000,11.05000,5155000
03/18/2008,0000,11.00000,11.20000,10.80000,11.00000,3873000
03/19/2008,0000,11.20000,11.30000,10.95000,11.00000,5888000
03/20/2008,0000,11.10000,11.50000,10.95000,11.50000,10149000
03/21/2008,0000,11.70000,11.70000,11.35000,11.40000,10865000
03/24/2008,0000,11.95000,11.95000,11.60000,11.95000,15946000
03/25/2008,0000,12.00000,12.20000,11.80000,11.85000,15444000
03/26/2008,0000,11.90000,12.40000,11.90000,12.20000,18383000
03/27/2008,0000,12.35000,12.50000,12.00000,12.00000,11640000
03/28/2008,0000,12.00000,12.25000,12.00000,12.05000,5862000
03/31/2008,0000,12.10000,12.20000,11.95000,11.95000,5863000
04/01/2008,0000,12.00000,12.05000,11.40000,11.40000,7093000
04/02/2008,0000,11.70000,11.75000,11.50000,11.50000,3847000
04/03/2008,0000,11.65000,11.65000,11.35000,11.60000,4449000
04/07/2008,0000,11.10000,11.40000,10.85000,11.40000,12162000
04/08/2008,0000,11.25000,11.35000,11.05000,11.10000,5487000
04/09/2008,0000,11.15000,11.30000,11.10000,11.15000,5965000
04/10/2008,0000,11.20000,11.50000,11.15000,11.40000,6631000
04/11/2008,0000,11.45000,12.15000,11.35000,11.90000,29301000
04/14/2008,0000,11.75000,12.05000,11.65000,11.90000,14529000
04/15/2008,0000,11.95000,12.20000,11.90000,11.90000,17400000
04/16/2008,0000,11.90000,12.15000,11.90000,11.95000,16068000
04/17/2008,0000,12.20000,12.40000,12.05000,12.05000,26126000
04/18/2008,0000,12.10000,12.40000,12.05000,12.10000,12130000
04/21/2008,0000,12.20000,12.45000,12.00000,12.00000,14518000
04/22/2008,0000,12.00000,12.10000,11.80000,11.85000,5422000
04/23/2008,0000,11.85000,12.10000,11.60000,12.05000,11695000
04/24/2008,0000,12.10000,12.10000,11.80000,11.80000,5069000
04/25/2008,0000,12.00000,12.15000,11.75000,11.75000,13588000
04/28/2008,0000,11.75000,12.00000,11.60000,11.75000,6358000
04/29/2008,0000,11.70000,11.90000,11.35000,11.40000,7665000
04/30/2008,0000,11.50000,11.65000,11.40000,11.65000,4908000
05/02/2008,0000,11.80000,12.10000,11.50000,11.85000,17226000
05/05/2008,0000,11.95000,12.20000,11.85000,11.90000,18416000
05/06/2008,0000,12.00000,12.05000,11.50000,11.55000,6873000
05/07/2008,0000,11.60000,11.90000,11.55000,11.60000,6461000
05/08/2008,0000,11.60000,11.75000,11.50000,11.55000,6745000
05/09/2008,0000,11.60000,12.20000,11.50000,11.90000,29942000
05/12/2008,0000,11.90000,12.10000,11.70000,11.90000,13214000
05/13/2008,0000,12.05000,12.05000,11.70000,11.80000,10565000
05/14/2008,0000,11.85000,12.60000,11.85000,12.60000,39003000
05/15/2008,0000,12.90000,13.00000,12.60000,12.60000,39372000
05/16/2008,0000,12.70000,12.85000,12.35000,12.50000,25924000
05/19/2008,0000,12.50000,12.95000,12.45000,12.75000,20933000
05/20/2008,0000,12.75000,13.20000,12.30000,12.30000,29557000
05/21/2008,0000,12.30000,12.90000,12.30000,12.65000,21562000
05/22/2008,0000,12.55000,12.90000,12.40000,12.45000,13163000
05/23/2008,0000,12.55000,12.70000,12.00000,12.00000,11197000
05/26/2008,0000,12.00000,12.15000,11.50000,11.50000,13698000
05/27/2008,0000,11.60000,11.75000,11.30000,11.40000,9242000
05/28/2008,0000,11.55000,11.65000,11.20000,11.20000,6847000
05/29/2008,0000,11.35000,11.55000,11.05000,11.10000,6495000
05/30/2008,0000,11.20000,11.30000,10.40000,10.55000,12808000
06/02/2008,0000,10.55000,10.80000,10.45000,10.75000,4332000
06/03/2008,0000,10.60000,10.85000,10.60000,10.75000,3105000
06/04/2008,0000,10.75000,10.85000,10.65000,10.70000,2465000
06/05/2008,0000,10.80000,10.95000,10.70000,10.85000,4060000
06/06/2008,0000,11.00000,11.20000,10.90000,11.00000,4720000
06/10/2008,0000,10.85000,11.30000,10.80000,10.80000,8985000
06/11/2008,0000,10.85000,11.00000,10.50000,10.55000,4644000
06/12/2008,0000,10.05000,10.30000,9.82000,9.82000,8959000
06/13/2008,0000,9.97000,10.15000,9.78000,10.00000,5118000
06/16/2008,0000,10.30000,10.45000,10.20000,10.25000,7198000
06/17/2008,0000,10.40000,10.40000,10.05000,10.35000,3610000
06/18/2008,0000,10.35000,10.75000,10.25000,10.60000,5842000
06/19/2008,0000,10.35000,10.50000,10.25000,10.40000,3694000
06/20/2008,0000,10.45000,10.50000,9.95000,9.98000,6245000
06/23/2008,0000,9.55000,9.63000,9.30000,9.62000,5547000
06/24/2008,0000,9.80000,9.80000,9.35000,9.35000,3689000
06/25/2008,0000,9.45000,10.00000,9.35000,10.00000,7492000
06/26/2008,0000,10.10000,10.50000,10.05000,10.20000,6841000
06/27/2008,0000,9.65000,9.98000,9.65000,9.82000,3632000
06/30/2008,0000,9.93000,10.05000,9.50000,9.70000,3953000
07/01/2008,0000,9.83000,9.90000,9.15000,9.15000,6001000
07/02/2008,0000,9.30000,9.60000,9.20000,9.42000,3217000
07/03/2008,0000,9.20000,9.80000,9.15000,9.80000,5274000
07/04/2008,0000,9.90000,10.00000,9.70000,9.77000,5569000
07/07/2008,0000,9.80000,9.85000,9.70000,9.84000,1624000
07/08/2008,0000,9.80000,9.93000,9.30000,9.38000,4509000
07/09/2008,0000,9.46000,9.56000,9.26000,9.31000,4105000
07/10/2008,0000,9.20000,9.45000,9.20000,9.33000,4863000
07/11/2008,0000,9.33000,9.50000,9.30000,9.40000,5136000
07/14/2008,0000,9.38000,9.52000,9.27000,9.38000,3082000
07/15/2008,0000,9.10000,9.37000,8.73000,9.00000,8633000
07/16/2008,0000,8.39000,8.80000,8.37000,8.37000,8249000
07/17/2008,0000,8.39000,8.54000,8.36000,8.38000,5627000
07/18/2008,0000,8.45000,8.45000,7.80000,7.80000,7215000
07/21/2008,0000,7.41000,7.70000,7.26000,7.60000,13477000
07/22/2008,0000,7.55000,7.59000,7.30000,7.43000,3370000
07/23/2008,0000,7.50000,7.95000,7.50000,7.95000,5052000
07/24/2008,0000,8.22000,8.50000,8.10000,8.50000,7257000
07/25/2008,0000,8.30000,8.46000,8.11000,8.45000,3635000
07/29/2008,0000,8.19000,8.20000,7.86000,8.20000,4406000
07/30/2008,0000,8.26000,8.35000,8.12000,8.20000,2815000
07/31/2008,0000,8.28000,8.33000,8.00000,8.21000,2831000
08/01/2008,0000,8.06000,8.29000,8.05000,8.20000,2831000
08/04/2008,0000,8.15000,8.20000,8.06000,8.13000,2044000
08/05/2008,0000,8.13000,8.18000,7.80000,7.85000,2578000
08/06/2008,0000,7.96000,8.04000,7.80000,7.95000,2075000
08/07/2008,0000,7.93000,8.06000,7.90000,7.98000,2435000
08/08/2008,0000,7.97000,8.17000,7.90000,8.00000,2927000
08/11/2008,0000,7.44000,7.44000,7.44000,7.44000,2065000
08/12/2008,0000,6.92000,7.40000,6.92000,7.18000,17097000
08/13/2008,0000,6.96000,7.29000,6.95000,7.25000,13347000
08/14/2008,0000,7.25000,7.50000,7.15000,7.39000,5903000
08/15/2008,0000,7.39000,7.45000,7.15000,7.30000,3700000
08/18/2008,0000,7.20000,7.27000,7.00000,7.01000,3046000
08/19/2008,0000,6.90000,7.00000,6.80000,6.95000,2962000
08/20/2008,0000,6.85000,6.92000,6.82000,6.85000,3210000
08/21/2008,0000,6.86000,6.89000,6.70000,6.71000,3334000
08/22/2008,0000,6.70000,6.85000,6.70000,6.82000,2183000
08/25/2008,0000,6.82000,6.94000,6.82000,6.86000,1626000
08/26/2008,0000,6.80000,6.81000,6.75000,6.75000,1074000
08/27/2008,0000,6.75000,6.84000,6.73000,6.81000,1372000
08/28/2008,0000,6.84000,6.98000,6.84000,6.87000,2244000
08/29/2008,0000,6.95000,7.03000,6.89000,7.01000,4254000
09/01/2008,0000,6.99000,7.07000,6.72000,6.87000,2055000
09/02/2008,0000,6.80000,6.87000,6.70000,6.75000,2781000
09/03/2008,0000,6.71000,6.80000,6.28000,6.28000,4315000
09/04/2008,0000,5.90000,6.28000,5.85000,5.85000,5580000
09/05/2008,0000,5.45000,5.45000,5.45000,5.45000,1751000
09/08/2008,0000,5.07000,5.69000,5.07000,5.59000,16709000
09/09/2008,0000,5.48000,5.48000,5.20000,5.20000,5861000
09/10/2008,0000,4.84000,5.34000,4.84000,5.33000,9361000
09/11/2008,0000,5.40000,5.40000,5.05000,5.22000,3799000
09/12/2008,0000,5.15000,5.23000,4.98000,5.15000,6652000
09/15/2008,0000,5.00000,5.03000,4.79000,4.79000,4635000
09/16/2008,0000,4.46000,4.54000,4.46000,4.46000,3013000
09/17/2008,0000,4.30000,4.56000,4.15000,4.15000,8450000
09/18/2008,0000,3.86000,3.86000,3.86000,3.86000,2413000
09/19/2008,0000,3.92000,4.13000,3.91000,4.13000,10299000
09/22/2008,0000,4.39000,4.41000,4.21000,4.41000,7098000
09/23/2008,0000,4.30000,4.71000,4.26000,4.71000,7944000
09/24/2008,0000,4.85000,5.03000,4.72000,5.03000,11915000
09/25/2008,0000,5.05000,5.30000,5.00000,5.09000,10872000
09/26/2008,0000,5.20000,5.20000,4.80000,4.85000,6222000
09/30/2008,0000,4.52000,4.84000,4.52000,4.80000,5929000
10/01/2008,0000,5.12000,5.13000,5.00000,5.13000,5395000
10/02/2008,0000,5.29000,5.48000,5.18000,5.48000,8747000
10/03/2008,0000,5.48000,5.51000,5.30000,5.45000,5386000
10/06/2008,0000,5.32000,5.38000,5.15000,5.15000,3014000
10/07/2008,0000,4.79000,5.03000,4.79000,5.00000,4677000
10/08/2008,0000,4.70000,4.89000,4.65000,4.65000,3671000
10/09/2008,0000,4.55000,4.97000,4.55000,4.66000,4930000
10/13/2008,0000,4.50000,4.57000,4.50000,4.50000,3351000
10/14/2008,0000,4.81000,4.81000,4.70000,4.81000,5277000
10/15/2008,0000,4.85000,5.14000,4.81000,5.09000,5951000
10/16/2008,0000,4.92000,5.24000,4.92000,5.10000,4535000
10/17/2008,0000,5.35000,5.35000,5.10000,5.26000,6261000
10/20/2008,0000,5.20000,5.50000,5.08000,5.50000,6673000
10/21/2008,0000,5.77000,5.88000,5.60000,5.88000,10318000
10/22/2008,0000,5.86000,6.05000,5.68000,5.68000,6799000
10/23/2008,0000,5.49000,5.58000,5.49000,5.49000,7849000
10/24/2008,0000,5.48000,5.48000,5.30000,5.30000,6404000
10/27/2008,0000,4.15000,4.75000,4.15000,4.49000,5974000
10/28/2008,0000,4.20000,4.79000,4.20000,4.63000,5280000
10/29/2008,0000,4.95000,4.95000,4.65000,4.65000,5294000
10/30/2008,0000,4.68000,4.96000,4.68000,4.90000,4501000
10/31/2008,0000,4.88000,5.15000,4.79000,4.95000,6237000
11/03/2008,0000,4.90000,4.95000,4.75000,4.88000,6011000
11/04/2008,0000,4.88000,4.88000,4.66000,4.82000,3619000
11/05/2008,0000,4.85000,5.00000,4.83000,4.84000,4648000
11/06/2008,0000,4.68000,4.76000,4.51000,4.51000,3191000
11/07/2008,0000,4.30000,4.70000,4.23000,4.58000,2576000
11/10/2008,0000,4.60000,4.84000,4.60000,4.70000,2773000
11/11/2008,0000,4.80000,4.80000,4.64000,4.69000,2066000
11/12/2008,0000,4.65000,4.73000,4.43000,4.56000,1870000
11/13/2008,0000,4.45000,4.45000,4.25000,4.30000,2602000
11/14/2008,0000,4.45000,4.46000,4.30000,4.30000,2002000
11/17/2008,0000,4.20000,4.30000,4.12000,4.17000,1673000
11/18/2008,0000,4.10000,4.30000,4.03000,4.04000,2372000
11/19/2008,0000,4.05000,4.17000,3.85000,3.96000,2424000
11/20/2008,0000,3.71000,3.85000,3.69000,3.69000,3362000
11/21/2008,0000,3.44000,3.62000,3.44000,3.50000,3078000
11/24/2008,0000,3.64000,3.69000,3.55000,3.58000,1269000
11/25/2008,0000,3.70000,3.76000,3.60000,3.62000,1454000
11/26/2008,0000,3.65000,3.68000,3.55000,3.64000,1648000
11/27/2008,0000,3.68000,3.89000,3.68000,3.89000,3687000
11/28/2008,0000,3.97000,4.05000,3.90000,3.95000,2720000
12/01/2008,0000,3.99000,4.10000,3.95000,4.05000,1968000
12/02/2008,0000,3.92000,3.95000,3.79000,3.88000,1327000
12/03/2008,0000,3.97000,4.05000,3.88000,3.88000,1571000
12/04/2008,0000,3.94000,3.98000,3.65000,3.72000,1629000
12/05/2008,0000,3.65000,3.72000,3.65000,3.66000,982000
12/08/2008,0000,3.71000,3.90000,3.69000,3.90000,1881000
12/09/2008,0000,4.00000,4.05000,3.91000,3.92000,2979000
12/10/2008,0000,3.92000,4.10000,3.92000,4.10000,2961000
12/11/2008,0000,4.10000,4.36000,4.01000,4.26000,5838000
12/12/2008,0000,4.23000,4.35000,3.98000,4.01000,3989000
12/15/2008,0000,4.07000,4.19000,4.07000,4.11000,1610000
12/16/2008,0000,4.12000,4.20000,4.06000,4.16000,2357000
12/17/2008,0000,4.20000,4.29000,4.14000,4.20000,2639000
12/18/2008,0000,4.20000,4.49000,4.16000,4.49000,6267000
12/19/2008,0000,4.51000,4.80000,4.51000,4.78000,7166000
12/22/2008,0000,4.95000,4.95000,4.45000,4.45000,4218000
12/23/2008,0000,4.40000,4.40000,4.14000,4.17000,2314000
12/24/2008,0000,4.12000,4.25000,3.97000,4.15000,1627000
12/25/2008,0000,4.23000,4.24000,4.12000,4.17000,951000
12/26/2008,0000,4.17000,4.30000,4.06000,4.20000,1675000
12/29/2008,0000,4.30000,4.30000,4.16000,4.18000,690000
12/30/2008,0000,4.21000,4.36000,4.21000,4.31000,1837000
12/31/2008,0000,4.45000,4.45000,4.25000,4.30000,2095000
01/05/2009,0000,4.35000,4.45000,4.30000,4.30000,1992000
01/06/2009,0000,4.30000,4.50000,4.30000,4.46000,4822000
01/07/2009,0000,4.50000,4.61000,4.46000,4.58000,5084000
01/08/2009,0000,4.40000,4.50000,4.26000,4.26000,1805000
01/09/2009,0000,4.26000,4.35000,4.26000,4.26000,981000
01/12/2009,0000,4.30000,4.33000,4.17000,4.23000,1124000
01/13/2009,0000,4.18000,4.23000,4.13000,4.17000,762000
01/14/2009,0000,4.18000,4.23000,4.17000,4.17000,705000
01/15/2009,0000,4.02000,4.08000,3.90000,3.97000,1154000
01/16/2009,0000,4.20000,4.20000,4.00000,4.04000,1195000
01/19/2009,0000,4.00000,4.05000,3.95000,3.95000,968000
01/20/2009,0000,3.95000,4.03000,3.88000,3.92000,764000
01/21/2009,0000,3.80000,3.95000,3.80000,3.83000,1148000
02/02/2009,0000,3.90000,4.00000,3.83000,3.95000,1068000
02/03/2009,0000,3.95000,4.18000,3.95000,4.10000,1160000
02/04/2009,0000,4.20000,4.20000,4.00000,4.14000,3584000
02/05/2009,0000,4.05000,4.12000,4.05000,4.05000,501000
02/06/2009,0000,4.15000,4.15000,4.07000,4.09000,811000
02/09/2009,0000,4.14000,4.22000,4.10000,4.10000,1525000
02/10/2009,0000,4.12000,4.12000,4.05000,4.08000,532000
02/11/2009,0000,3.98000,4.14000,3.98000,4.11000,1551000
02/12/2009,0000,4.08000,4.15000,4.00000,4.01000,1729000
02/13/2009,0000,4.05000,4.09000,4.04000,4.08000,880000
02/16/2009,0000,4.08000,4.15000,4.05000,4.12000,1368000
02/17/2009,0000,4.13000,4.13000,4.02000,4.09000,746000
02/18/2009,0000,3.83000,4.03000,3.83000,4.00000,1016000
02/19/2009,0000,3.94000,4.04000,3.94000,4.00000,728000
02/20/2009,0000,3.98000,4.00000,3.95000,3.96000,696000
02/23/2009,0000,4.05000,4.05000,3.94000,3.97000,508000
02/24/2009,0000,3.95000,3.96000,3.90000,3.94000,1265000
02/25/2009,0000,3.97000,4.03000,3.95000,3.95000,1213000
02/26/2009,0000,3.95000,4.00000,3.91000,3.91000,772000
02/27/2009,0000,3.91000,3.95000,3.86000,3.90000,1088000
03/02/2009,0000,3.84000,3.87000,3.68000,3.70000,1823000
03/03/2009,0000,3.60000,3.74000,3.58000,3.74000,1027000
03/04/2009,0000,3.71000,3.85000,3.71000,3.79000,2306000
03/05/2009,0000,3.90000,3.91000,3.80000,3.86000,2777000
03/06/2009,0000,3.84000,3.85000,3.79000,3.83000,1134000
03/09/2009,0000,3.82000,3.97000,3.80000,3.95000,1532000
03/10/2009,0000,3.95000,4.07000,3.95000,4.03000,3169000
03/11/2009,0000,4.13000,4.28000,4.12000,4.20000,4972000
03/12/2009,0000,4.25000,4.28000,4.08000,4.17000,2619000
03/13/2009,0000,4.25000,4.33000,4.21000,4.33000,3733000
03/16/2009,0000,4.40000,4.60000,4.36000,4.48000,4540000
03/17/2009,0000,4.60000,4.60000,4.42000,4.48000,3894000
03/18/2009,0000,4.50000,4.55000,4.38000,4.38000,3714000
03/19/2009,0000,4.38000,4.59000,4.38000,4.46000,5331000
03/20/2009,0000,4.57000,4.70000,4.45000,4.60000,5661000
03/23/2009,0000,4.66000,4.67000,4.55000,4.61000,3670000
03/24/2009,0000,4.92000,4.93000,4.76000,4.93000,9133000
03/25/2009,0000,5.00000,5.12000,4.95000,5.05000,12729000
03/26/2009,0000,5.10000,5.19000,5.05000,5.10000,7412000
03/27/2009,0000,5.19000,5.40000,5.17000,5.34000,10062000
03/30/2009,0000,5.34000,5.34000,4.97000,4.97000,5182000
03/31/2009,0000,4.80000,4.99000,4.78000,4.90000,4365000
04/01/2009,0000,4.93000,5.24000,4.93000,5.24000,9360000
04/02/2009,0000,5.30000,5.52000,5.30000,5.42000,12716000
04/03/2009,0000,5.51000,5.64000,5.40000,5.40000,9844000
04/06/2009,0000,5.44000,5.50000,5.31000,5.37000,6264000
04/07/2009,0000,5.35000,5.74000,5.28000,5.74000,15895000
04/08/2009,0000,5.74000,6.14000,5.74000,6.05000,31546000
04/09/2009,0000,6.05000,6.30000,6.05000,6.25000,14388000
04/10/2009,0000,6.40000,6.50000,6.10000,6.20000,11284000
04/13/2009,0000,6.25000,6.35000,6.17000,6.22000,9016000
04/14/2009,0000,6.20000,6.20000,6.02000,6.05000,6911000
04/15/2009,0000,6.30000,6.47000,6.22000,6.47000,6640000
04/16/2009,0000,6.82000,6.85000,6.35000,6.47000,16767000
04/17/2009,0000,6.47000,6.62000,6.02000,6.02000,14180000
04/20/2009,0000,5.71000,5.99000,5.60000,5.61000,6581000
04/21/2009,0000,5.50000,5.93000,5.42000,5.90000,5957000
04/22/2009,0000,6.10000,6.20000,6.00000,6.20000,7417000
04/23/2009,0000,6.25000,6.28000,6.00000,6.08000,4273000
04/24/2009,0000,6.12000,6.30000,6.00000,6.10000,7070000
04/27/2009,0000,6.11000,6.19000,5.68000,5.69000,6708000
04/28/2009,0000,5.59000,5.89000,5.30000,5.36000,5459000
04/29/2009,0000,5.36000,5.47000,5.10000,5.25000,3554000
04/30/2009,0000,5.47000,5.61000,5.35000,5.61000,4019000
05/04/2009,0000,5.95000,6.00000,5.80000,6.00000,4193000
05/05/2009,0000,6.15000,6.25000,5.80000,5.82000,10777000
05/06/2009,0000,5.82000,6.22000,5.82000,6.22000,13250000
05/07/2009,0000,6.38000,6.56000,6.14000,6.30000,19059000
05/08/2009,0000,6.20000,6.35000,6.10000,6.16000,6160000
05/11/2009,0000,6.10000,6.29000,6.10000,6.16000,5662000
05/12/2009,0000,6.15000,6.15000,5.74000,5.83000,4615000
05/13/2009,0000,5.92000,6.08000,5.92000,5.95000,4653000
05/14/2009,0000,5.86000,5.94000,5.76000,5.78000,3495000
05/15/2009,0000,5.85000,5.95000,5.80000,5.93000,4805000
05/18/2009,0000,5.93000,6.16000,5.86000,6.05000,5375000
05/19/2009,0000,6.19000,6.20000,5.92000,5.96000,6269000
05/20/2009,0000,5.99000,6.08000,5.90000,6.00000,5890000
05/21/2009,0000,6.00000,6.27000,6.00000,6.17000,8412000
05/22/2009,0000,6.15000,6.32000,6.05000,6.17000,7544000
05/25/2009,0000,6.24000,6.35000,6.13000,6.32000,10397000
05/26/2009,0000,6.49000,6.76000,6.45000,6.76000,21443000
05/27/2009,0000,6.85000,7.10000,6.70000,6.76000,28723000
06/01/2009,0000,6.76000,7.20000,6.62000,7.00000,17357000
06/02/2009,0000,7.19000,7.32000,6.81000,6.90000,15166000
06/03/2009,0000,6.80000,7.00000,6.61000,6.62000,7245000
06/04/2009,0000,6.63000,6.99000,6.63000,6.71000,8753000
06/05/2009,0000,6.90000,6.90000,6.71000,6.72000,3181000
06/08/2009,0000,6.93000,6.93000,6.40000,6.45000,4750000
06/09/2009,0000,6.40000,6.44000,6.01000,6.02000,6901000
06/10/2009,0000,6.05000,6.25000,5.85000,5.95000,12205000
06/11/2009,0000,6.00000,6.10000,5.91000,5.98000,6557000
06/12/2009,0000,6.00000,6.15000,5.93000,6.00000,4362000
06/15/2009,0000,5.90000,5.95000,5.58000,5.58000,5819000
06/16/2009,0000,5.41000,5.58000,5.41000,5.47000,3006000
06/17/2009,0000,5.50000,5.66000,5.34000,5.36000,3850000
06/18/2009,0000,5.41000,5.49000,5.15000,5.20000,3959000
06/19/2009,0000,5.20000,5.45000,5.20000,5.27000,5811000
06/22/2009,0000,5.30000,5.43000,5.27000,5.42000,2331000
06/23/2009,0000,5.31000,5.35000,5.28000,5.30000,1826000
06/24/2009,0000,5.31000,5.57000,5.31000,5.50000,2930000
06/25/2009,0000,5.50000,5.58000,5.44000,5.50000,3143000
06/26/2009,0000,5.61000,5.61000,5.51000,5.53000,2027000
06/29/2009,0000,5.43000,5.53000,5.43000,5.53000,1162000
06/30/2009,0000,5.56000,5.90000,5.49000,5.80000,7922000
07/01/2009,0000,5.77000,5.78000,5.63000,5.78000,2741000
07/02/2009,0000,5.80000,5.92000,5.78000,5.82000,3587000
07/03/2009,0000,5.78000,5.80000,5.66000,5.70000,2555000
07/06/2009,0000,5.70000,5.78000,5.61000,5.74000,2814000
07/07/2009,0000,5.83000,5.90000,5.74000,5.75000,3809000
07/08/2009,0000,5.70000,5.75000,5.65000,5.68000,1845000
07/09/2009,0000,5.68000,5.79000,5.67000,5.75000,3462000
07/10/2009,0000,5.75000,5.90000,5.75000,5.79000,4155000
07/13/2009,0000,5.90000,5.90000,5.50000,5.60000,2501000
07/14/2009,0000,5.65000,5.71000,5.57000,5.60000,2038000
07/15/2009,0000,5.64000,5.70000,5.62000,5.65000,2709000
07/16/2009,0000,5.72000,5.73000,5.59000,5.61000,4421000
07/17/2009,0000,5.63000,5.70000,5.62000,5.66000,1917000
07/20/2009,0000,5.67000,5.84000,5.65000,5.80000,4311000
07/21/2009,0000,5.85000,5.97000,5.78000,5.89000,6661000
07/22/2009,0000,5.95000,6.09000,5.94000,5.98000,5151000
07/23/2009,0000,5.98000,5.98000,5.86000,5.88000,3207000
07/24/2009,0000,5.90000,6.00000,5.85000,6.00000,3382000
07/27/2009,0000,6.04000,6.08000,5.97000,6.04000,3325000
07/28/2009,0000,6.08000,6.15000,6.05000,6.09000,5546000
07/29/2009,0000,6.13000,6.29000,6.09000,6.11000,6601000
07/30/2009,0000,6.11000,6.20000,6.00000,6.15000,5865000
07/31/2009,0000,6.25000,6.40000,6.15000,6.22000,7236000
08/03/2009,0000,6.24000,6.45000,6.22000,6.33000,4731000
08/04/2009,0000,6.40000,6.66000,6.23000,6.33000,10221000
08/05/2009,0000,6.39000,6.39000,6.02000,6.04000,5366000
08/06/2009,0000,6.06000,6.13000,6.01000,6.05000,4176000
08/10/2009,0000,5.99000,6.15000,5.99000,6.01000,2476000
08/11/2009,0000,6.11000,6.17000,6.02000,6.09000,2421000
08/12/2009,0000,6.04000,6.10000,6.00000,6.03000,2782000
08/13/2009,0000,6.05000,6.18000,6.05000,6.15000,4113000
08/14/2009,0000,6.29000,6.34000,6.22000,6.30000,6372000
08/17/2009,0000,6.31000,6.40000,6.25000,6.30000,6181000
08/18/2009,0000,6.10000,6.24000,6.05000,6.06000,5294000
08/19/2009,0000,6.06000,6.10000,6.02000,6.08000,4663000
08/20/2009,0000,6.08000,6.08000,5.86000,5.88000,3583000
08/21/2009,0000,5.92000,6.00000,5.75000,5.78000,1722000
08/24/2009,0000,5.90000,5.95000,5.84000,5.92000,1549000
08/25/2009,0000,5.89000,5.95000,5.85000,5.88000,802000
08/26/2009,0000,5.89000,5.92000,5.66000,5.77000,3959000
08/27/2009,0000,5.70000,5.76000,5.60000,5.60000,1901000
08/28/2009,0000,5.57000,5.82000,5.57000,5.65000,3061000
08/31/2009,0000,5.90000,5.98000,5.75000,5.84000,2369000
09/01/2009,0000,5.81000,5.94000,5.75000,5.90000,1934000
09/02/2009,0000,5.85000,5.90000,5.80000,5.89000,2072000
09/03/2009,0000,5.89000,5.95000,5.87000,5.87000,2103000
09/04/2009,0000,5.89000,5.93000,5.85000,5.85000,1980000
09/07/2009,0000,5.90000,5.92000,5.82000,5.82000,2730000
09/08/2009,0000,5.85000,6.05000,5.83000,5.99000,3752000
09/09/2009,0000,6.02000,6.05000,5.92000,5.98000,2618000
09/10/2009,0000,6.08000,6.15000,5.94000,5.94000,3868000
09/11/2009,0000,5.96000,6.13000,5.96000,6.06000,4080000
09/14/2009,0000,6.09000,6.17000,6.02000,6.03000,2771000
09/15/2009,0000,6.04000,6.12000,6.02000,6.12000,2590000
09/16/2009,0000,6.18000,6.40000,6.14000,6.30000,9176000
09/17/2009,0000,6.39000,6.39000,6.25000,6.29000,4172000
09/18/2009,0000,6.30000,6.32000,6.20000,6.29000,3627000
09/21/2009,0000,6.30000,6.31000,6.22000,6.26000,2985000
09/22/2009,0000,6.26000,6.28000,6.13000,6.13000,3200000
09/23/2009,0000,6.13000,6.15000,6.02000,6.02000,2988000
09/24/2009,0000,6.02000,6.10000,6.02000,6.06000,1712000
09/25/2009,0000,6.04000,6.10000,6.02000,6.07000,1043000
09/28/2009,0000,6.10000,6.13000,6.02000,6.02000,1668000
09/29/2009,0000,6.10000,6.12000,6.06000,6.07000,2097000
09/30/2009,0000,6.35000,6.35000,6.11000,6.11000,4375000
10/01/2009,0000,6.11000,6.38000,6.11000,6.31000,8366000
10/02/2009,0000,6.25000,6.32000,6.16000,6.18000,3789000
10/05/2009,0000,6.23000,6.58000,6.23000,6.58000,10955000
10/06/2009,0000,6.65000,6.78000,6.50000,6.67000,13002000
10/07/2009,0000,6.78000,6.78000,6.55000,6.60000,7011000
10/08/2009,0000,6.63000,6.67000,6.36000,6.36000,5428000
10/09/2009,0000,6.45000,6.55000,6.40000,6.48000,4870000
10/12/2009,0000,6.58000,6.84000,6.51000,6.81000,10691000
10/13/2009,0000,6.70000,6.81000,6.62000,6.67000,6478000
10/14/2009,0000,6.74000,6.75000,6.63000,6.66000,4456000
10/15/2009,0000,6.66000,6.74000,6.51000,6.51000,7344000
10/16/2009,0000,6.54000,6.67000,6.53000,6.53000,3073000
10/19/2009,0000,6.54000,6.60000,6.50000,6.57000,2354000
10/20/2009,0000,6.60000,6.62000,6.49000,6.50000,3393000
10/21/2009,0000,6.50000,6.54000,6.41000,6.45000,2830000
10/22/2009,0000,6.45000,6.65000,6.42000,6.51000,4938000
10/23/2009,0000,6.51000,6.62000,6.51000,6.59000,3351000
10/26/2009,0000,6.60000,7.05000,6.60000,7.05000,19669000
10/27/2009,0000,7.03000,7.11000,6.82000,6.82000,14698000
10/28/2009,0000,6.82000,7.04000,6.75000,6.76000,8763000
10/29/2009,0000,6.56000,6.61000,6.29000,6.32000,11837000
10/30/2009,0000,6.40000,6.49000,6.07000,6.07000,8386000
11/02/2009,0000,6.00000,6.17000,5.90000,6.14000,3669000
11/03/2009,0000,6.22000,6.30000,6.16000,6.16000,3090000
11/04/2009,0000,6.23000,6.32000,6.17000,6.30000,2063000
11/05/2009,0000,6.30000,6.38000,6.20000,6.21000,3276000
11/06/2009,0000,6.30000,6.32000,6.10000,6.10000,2932000
11/09/2009,0000,6.11000,6.22000,6.11000,6.17000,2072000
11/10/2009,0000,6.20000,6.26000,6.18000,6.18000,2070000
11/11/2009,0000,6.18000,6.26000,6.18000,6.25000,1741000
11/12/2009,0000,6.27000,6.53000,6.25000,6.37000,8020000
11/13/2009,0000,6.37000,6.42000,6.36000,6.37000,2326000
11/16/2009,0000,6.38000,6.53000,6.38000,6.42000,4029000
11/17/2009,0000,6.50000,6.51000,6.34000,6.35000,2805000
11/18/2009,0000,6.35000,6.53000,6.35000,6.40000,4008000
11/19/2009,0000,6.51000,6.74000,6.51000,6.56000,8974000
11/20/2009,0000,6.69000,7.01000,6.69000,6.95000,44067000
11/23/2009,0000,6.90000,6.91000,6.70000,6.83000,10099000
11/24/2009,0000,6.86000,6.97000,6.78000,6.78000,8789000
11/25/2009,0000,6.90000,6.90000,6.70000,6.71000,5711000
11/26/2009,0000,6.73000,6.79000,6.58000,6.58000,7820000
11/27/2009,0000,6.46000,6.55000,6.20000,6.25000,6943000
11/30/2009,0000,6.30000,6.45000,6.30000,6.42000,4306000
12/01/2009,0000,6.46000,6.48000,6.40000,6.42000,2468000
12/02/2009,0000,6.53000,6.70000,6.50000,6.56000,5552000
12/03/2009,0000,6.56000,6.60000,6.43000,6.45000,3441000
12/04/2009,0000,6.45000,6.48000,6.40000,6.45000,2100000
12/07/2009,0000,6.50000,6.70000,6.46000,6.55000,4278000
12/08/2009,0000,6.56000,6.68000,6.55000,6.61000,4746000
12/09/2009,0000,6.61000,6.67000,6.56000,6.61000,4027000
12/11/2009,0000,6.55000,6.68000,6.52000,6.67000,3486000
12/14/2009,0000,6.69000,6.90000,6.65000,6.82000,7168000
12/15/2009,0000,6.85000,6.85000,6.70000,6.70000,3819000
12/16/2009,0000,6.72000,6.97000,6.72000,6.86000,12599000
12/17/2009,0000,7.00000,7.02000,6.79000,6.89000,9130000
12/18/2009,0000,6.84000,6.87000,6.77000,6.81000,4034000
12/21/2009,0000,6.86000,6.94000,6.83000,6.83000,4142000
12/22/2009,0000,6.90000,6.91000,6.82000,6.82000,2737000
12/23/2009,0000,6.83000,7.13000,6.83000,6.94000,17382000
12/25/2009,0000,7.05000,7.10000,6.96000,6.98000,6488000
04/02/2007,0000,7.20000,7.68000,7.20000,7.68000,16559000
04/03/2007,0000,7.80000,8.09000,7.80000,7.88000,22655000
04/04/2007,0000,8.00000,8.02000,7.70000,7.80000,9775000
04/09/2007,0000,8.12000,8.34000,8.05000,8.34000,11841000
04/10/2007,0000,8.92000,8.92000,8.92000,8.92000,21875000
04/11/2007,0000,9.00000,9.18000,8.80000,9.09000,57224000
04/12/2007,0000,9.07000,9.39000,8.97000,9.22000,35007000
04/13/2007,0000,9.25000,9.27000,8.85000,8.85000,19212000
04/16/2007,0000,9.16000,9.21000,8.85000,8.86000,10564000
04/17/2007,0000,8.87000,9.00000,8.50000,8.54000,10747000
04/18/2007,0000,8.73000,8.80000,8.55000,8.80000,6970000
04/19/2007,0000,8.82000,8.98000,8.70000,8.85000,13867000
04/20/2007,0000,8.95000,9.08000,8.71000,8.80000,15806000
04/23/2007,0000,8.95000,9.00000,8.75000,8.75000,8626000
04/24/2007,0000,8.75000,8.85000,8.61000,8.64000,8834000
04/25/2007,0000,8.68000,9.00000,8.65000,8.65000,16156000
04/26/2007,0000,8.85000,8.85000,8.65000,8.65000,4814000
04/27/2007,0000,8.66000,8.79000,8.57000,8.58000,4901000
04/30/2007,0000,8.58000,8.60000,7.99000,8.00000,8971000
05/02/2007,0000,8.28000,8.28000,8.00000,8.00000,5382000
05/03/2007,0000,7.44000,7.70000,7.44000,7.44000,29129000
05/04/2007,0000,7.42000,7.58000,7.28000,7.44000,16202000
05/07/2007,0000,7.55000,7.57000,7.36000,7.47000,6117000
05/08/2007,0000,7.51000,7.99000,7.47000,7.99000,11605000
05/09/2007,0000,7.99000,8.10000,7.86000,7.90000,11745000
05/10/2007,0000,7.90000,7.99000,7.75000,7.75000,5496000
05/11/2007,0000,7.78000,8.00000,7.78000,7.84000,6089000
05/14/2007,0000,7.92000,7.95000,7.84000,7.84000,5168000
05/15/2007,0000,8.00000,8.38000,8.00000,8.38000,36990000
05/16/2007,0000,8.35000,8.38000,8.12000,8.24000,13435000
05/17/2007,0000,8.31000,8.55000,8.31000,8.34000,18365000
05/18/2007,0000,8.38000,8.47000,8.14000,8.20000,9248000
05/21/2007,0000,8.24000,8.34000,8.11000,8.20000,6926000
05/22/2007,0000,8.34000,8.35000,8.21000,8.24000,5689000
05/23/2007,0000,8.30000,8.47000,8.23000,8.29000,10769000
05/24/2007,0000,8.29000,8.39000,8.13000,8.14000,5124000
05/25/2007,0000,8.12000,8.20000,8.10000,8.10000,5234000
05/28/2007,0000,8.11000,8.19000,8.10000,8.12000,2782000
05/29/2007,0000,8.12000,8.19000,8.00000,8.05000,4745000
05/30/2007,0000,8.19000,8.19000,7.90000,7.92000,4174000
05/31/2007,0000,7.95000,8.04000,7.95000,7.98000,3761000
06/01/2007,0000,8.00000,8.06000,7.97000,7.98000,4468000
06/04/2007,0000,8.00000,8.15000,8.00000,8.14000,5026000
06/05/2007,0000,8.28000,8.45000,8.18000,8.20000,10912000
06/06/2007,0000,8.39000,8.39000,8.22000,8.25000,7912000
06/07/2007,0000,8.29000,8.36000,8.25000,8.28000,5037000
06/08/2007,0000,8.26000,8.46000,8.23000,8.33000,10639000
06/11/2007,0000,8.50000,8.78000,8.48000,8.62000,19688000
06/12/2007,0000,8.70000,8.74000,8.48000,8.51000,11982000
06/13/2007,0000,8.48000,8.63000,8.45000,8.50000,7075000
06/14/2007,0000,8.63000,8.64000,8.48000,8.48000,6314000
06/15/2007,0000,8.50000,8.74000,8.50000,8.56000,10555000
06/20/2007,0000,8.74000,9.05000,8.60000,9.00000,21810000
06/21/2007,0000,9.07000,9.10000,8.81000,8.87000,14979000
06/22/2007,0000,8.92000,9.04000,8.88000,8.98000,20294000
06/25/2007,0000,9.08000,9.39000,9.08000,9.22000,27901000
06/26/2007,0000,9.25000,9.29000,9.02000,9.04000,16361000
06/27/2007,0000,9.05000,9.10000,9.00000,9.02000,10984000
06/28/2007,0000,9.05000,9.35000,9.05000,9.22000,20888000
06/29/2007,0000,9.32000,9.38000,9.15000,9.16000,13811000
07/02/2007,0000,9.10000,9.12000,8.54000,8.98000,21068000
07/03/2007,0000,8.83000,8.88000,8.66000,8.68000,20745000
07/04/2007,0000,8.81000,8.95000,8.75000,8.79000,13551000
07/05/2007,0000,8.83000,9.35000,8.83000,9.11000,24454000
07/06/2007,0000,9.20000,9.35000,9.06000,9.16000,15982000
07/09/2007,0000,9.21000,9.80000,9.20000,9.80000,27365000
07/10/2007,0000,10.15000,10.35000,9.90000,10.20000,55488000
07/11/2007,0000,10.15000,10.90000,9.91000,10.90000,51451000
07/12/2007,0000,11.40000,11.65000,11.35000,11.65000,36249000
07/13/2007,0000,12.45000,12.45000,11.40000,11.40000,98530000
07/16/2007,0000,11.50000,12.15000,11.50000,11.90000,61021000
07/17/2007,0000,12.05000,12.30000,11.80000,11.95000,36878000
07/18/2007,0000,12.00000,12.70000,11.80000,12.25000,59258000
07/19/2007,0000,12.25000,13.00000,12.15000,12.30000,60584000
07/20/2007,0000,12.50000,12.70000,11.80000,11.90000,30816000
07/23/2007,0000,11.90000,12.25000,11.80000,12.00000,19333000
07/24/2007,0000,12.10000,12.50000,11.70000,11.80000,30826000
07/25/2007,0000,11.70000,12.10000,11.70000,11.85000,17448000
07/26/2007,0000,12.10000,12.45000,11.85000,11.95000,55215000
07/27/2007,0000,11.65000,12.25000,11.20000,11.60000,28211000
07/30/2007,0000,11.60000,11.80000,11.15000,11.20000,16394000
07/31/2007,0000,11.50000,11.90000,11.40000,11.45000,21961000
08/01/2007,0000,11.45000,11.70000,10.80000,10.80000,16100000
08/02/2007,0000,11.05000,11.20000,10.05000,10.40000,22198000
08/03/2007,0000,10.60000,10.80000,10.45000,10.55000,11018000
08/06/2007,0000,10.20000,10.40000,10.05000,10.20000,8550000
08/07/2007,0000,10.50000,10.60000,10.30000,10.60000,9503000
08/08/2007,0000,10.70000,11.15000,10.55000,10.90000,17283000
08/09/2007,0000,11.05000,11.15000,10.75000,10.80000,10902000
08/10/2007,0000,10.30000,10.60000,10.25000,10.40000,8453000
08/13/2007,0000,10.65000,11.10000,10.45000,11.10000,26793000
08/14/2007,0000,11.35000,11.80000,11.15000,11.70000,54260000
08/15/2007,0000,11.60000,11.80000,10.90000,10.90000,28334000
08/16/2007,0000,10.90000,10.90000,10.15000,10.15000,20270000
08/17/2007,0000,10.00000,10.50000,9.44000,9.70000,20799000
08/20/2007,0000,10.35000,10.35000,10.15000,10.35000,14101000
08/21/2007,0000,11.05000,11.05000,11.00000,11.05000,23435000
08/22/2007,0000,11.40000,11.60000,11.10000,11.30000,35251000
08/23/2007,0000,11.50000,11.80000,11.40000,11.65000,38407000
08/24/2007,0000,11.75000,12.45000,11.50000,12.10000,80064000
08/27/2007,0000,12.30000,12.40000,11.80000,11.90000,38162000
08/28/2007,0000,12.00000,12.20000,11.65000,11.65000,24533000
08/29/2007,0000,11.30000,12.05000,11.30000,11.90000,32265000
08/30/2007,0000,12.10000,12.60000,12.00000,12.20000,51786000
08/31/2007,0000,12.45000,12.70000,12.10000,12.55000,53222000
09/03/2007,0000,12.80000,13.40000,12.65000,13.40000,65934000
09/04/2007,0000,13.65000,13.90000,12.80000,13.00000,65975000
09/05/2007,0000,13.20000,13.20000,12.70000,12.75000,27882000
09/06/2007,0000,12.60000,13.05000,12.55000,13.00000,21221000
09/07/2007,0000,13.10000,13.70000,13.00000,13.45000,48189000
09/10/2007,0000,13.70000,14.35000,13.65000,14.35000,72200000
09/11/2007,0000,14.55000,15.20000,14.35000,14.70000,85671000
09/12/2007,0000,14.85000,15.00000,14.20000,14.30000,48348000
09/13/2007,0000,14.30000,14.60000,14.10000,14.20000,24979000
09/14/2007,0000,14.35000,14.55000,13.60000,13.70000,47593000
09/17/2007,0000,14.00000,14.10000,13.70000,13.80000,27964000
09/19/2007,0000,14.30000,14.55000,14.05000,14.30000,46572000
09/20/2007,0000,14.45000,14.50000,13.30000,13.35000,43807000
09/21/2007,0000,13.35000,13.70000,13.05000,13.45000,20953000
09/26/2007,0000,13.45000,14.10000,13.45000,13.90000,29639000
09/27/2007,0000,14.20000,14.30000,13.70000,14.10000,33060000
09/28/2007,0000,14.25000,14.50000,14.00000,14.10000,37275000
10/01/2007,0000,14.10000,14.90000,14.05000,14.65000,53842000
10/02/2007,0000,14.75000,15.30000,14.25000,14.30000,56013000
10/03/2007,0000,14.35000,14.75000,14.25000,14.35000,33209000
10/04/2007,0000,14.45000,14.55000,14.10000,14.15000,15956000
10/05/2007,0000,14.45000,15.10000,14.45000,15.10000,110298000
10/08/2007,0000,15.25000,16.00000,15.00000,15.55000,127289000
10/09/2007,0000,15.90000,15.90000,15.15000,15.60000,50982000
10/11/2007,0000,15.60000,15.60000,15.00000,15.25000,33571000
10/12/2007,0000,15.30000,15.95000,15.30000,15.60000,64516000
10/15/2007,0000,15.75000,15.90000,15.00000,15.10000,42188000
10/16/2007,0000,15.35000,16.15000,15.30000,16.15000,72045000
10/17/2007,0000,16.20000,16.95000,15.95000,16.55000,93610000
10/18/2007,0000,16.80000,16.85000,16.10000,16.20000,46185000
10/19/2007,0000,16.20000,16.60000,16.05000,16.50000,35887000
10/22/2007,0000,16.00000,16.90000,16.00000,16.60000,55547000
10/23/2007,0000,16.80000,17.20000,16.25000,16.40000,35695000
10/24/2007,0000,16.50000,16.75000,16.25000,16.25000,27699000
10/25/2007,0000,16.30000,16.45000,16.00000,16.20000,21989000
10/26/2007,0000,16.50000,17.00000,16.40000,16.85000,50689000
10/29/2007,0000,16.90000,16.95000,16.40000,16.45000,28610000
10/30/2007,0000,16.45000,16.55000,15.70000,15.75000,32366000
10/31/2007,0000,16.30000,16.40000,15.80000,16.10000,44138000
11/01/2007,0000,16.25000,16.30000,15.70000,15.90000,32626000
11/02/2007,0000,15.50000,15.80000,15.20000,15.30000,18175000
11/05/2007,0000,15.40000,16.00000,15.15000,15.95000,19071000
11/06/2007,0000,16.05000,16.25000,15.70000,15.70000,18957000
11/07/2007,0000,15.85000,16.05000,15.55000,15.55000,12543000
11/08/2007,0000,15.10000,15.30000,14.50000,14.50000,25819000
11/09/2007,0000,14.50000,14.80000,13.90000,14.40000,20436000
11/12/2007,0000,14.10000,14.80000,13.80000,13.80000,22224000
11/13/2007,0000,14.10000,14.30000,13.65000,14.00000,17691000
11/14/2007,0000,14.50000,14.65000,14.30000,14.35000,10934000
11/15/2007,0000,14.40000,14.55000,14.10000,14.45000,10888000
11/16/2007,0000,14.20000,14.20000,14.00000,14.00000,8090000
11/19/2007,0000,14.25000,14.40000,13.80000,13.80000,10721000
11/20/2007,0000,13.20000,13.50000,12.85000,13.35000,18949000
11/21/2007,0000,13.50000,13.70000,13.05000,13.05000,11429000
11/22/2007,0000,13.05000,13.30000,12.85000,12.90000,13129000
11/23/2007,0000,12.95000,13.10000,12.25000,12.35000,17737000
11/26/2007,0000,12.60000,12.70000,12.40000,12.45000,8514000
11/27/2007,0000,12.10000,12.10000,11.60000,11.60000,17750000
11/28/2007,0000,11.70000,11.85000,11.60000,11.60000,14043000
11/29/2007,0000,11.90000,12.00000,11.60000,11.70000,10986000
11/30/2007,0000,11.90000,12.50000,11.70000,12.50000,17559000
12/03/2007,0000,12.80000,13.15000,12.70000,12.85000,15320000
12/04/2007,0000,13.00000,13.05000,12.80000,13.00000,7275000
12/05/2007,0000,13.00000,13.15000,12.80000,13.05000,9942000
12/06/2007,0000,13.25000,13.55000,13.00000,13.05000,15882000
12/07/2007,0000,13.30000,13.60000,13.30000,13.30000,17998000
12/10/2007,0000,13.30000,13.35000,12.60000,12.70000,8999000
12/11/2007,0000,12.85000,12.95000,12.55000,12.80000,8893000
12/12/2007,0000,12.60000,12.95000,12.50000,12.90000,7197000
12/13/2007,0000,12.90000,12.90000,12.00000,12.05000,12960000
12/14/2007,0000,12.00000,12.15000,11.25000,11.75000,12493000
12/17/2007,0000,11.40000,11.70000,10.95000,10.95000,11830000
12/18/2007,0000,10.20000,10.80000,10.20000,10.40000,13818000
12/19/2007,0000,10.45000,11.00000,10.45000,10.90000,7763000
12/20/2007,0000,11.00000,11.00000,10.15000,10.20000,7077000
12/21/2007,0000,9.80000,10.25000,9.80000,10.15000,8950000
12/24/2007,0000,10.45000,10.85000,10.40000,10.85000,8429000
12/25/2007,0000,10.85000,11.30000,10.70000,10.95000,10888000
12/26/2007,0000,11.00000,11.00000,10.80000,10.85000,4930000
12/27/2007,0000,10.85000,11.40000,10.85000,11.15000,8934000
12/28/2007,0000,11.00000,11.40000,10.90000,11.35000,8156000
12/31/2007,0000,11.40000,11.75000,11.40000,11.65000,6535000
01/02/2008,0000,11.60000,11.95000,11.40000,11.45000,13705000
01/03/2008,0000,11.10000,11.25000,10.95000,11.10000,5511000
01/04/2008,0000,11.05000,11.50000,11.05000,11.50000,6922000
01/07/2008,0000,11.20000,11.70000,11.15000,11.60000,16003000
01/08/2008,0000,11.70000,12.20000,11.55000,11.90000,19689000
01/09/2008,0000,11.70000,12.05000,11.65000,11.85000,14205000
01/10/2008,0000,11.85000,12.15000,11.65000,11.65000,11247000
01/11/2008,0000,11.75000,11.90000,11.50000,11.50000,9169000
01/14/2008,0000,11.90000,11.90000,11.30000,11.40000,7366000
01/15/2008,0000,11.40000,11.80000,11.40000,11.60000,16513000
01/16/2008,0000,11.40000,11.80000,11.00000,11.00000,20174000
01/17/2008,0000,11.05000,11.30000,10.30000,10.50000,14343000
01/18/2008,0000,10.15000,10.50000,10.05000,10.45000,8258000
01/21/2008,0000,10.40000,10.60000,10.30000,10.30000,6211000
01/22/2008,0000,9.60000,9.90000,9.58000,9.58000,7198000
01/23/2008,0000,9.58000,9.73000,8.91000,8.91000,14399000
01/24/2008,0000,8.95000,9.11000,8.33000,8.80000,14524000
01/25/2008,0000,8.85000,8.99000,8.76000,8.83000,10296000
01/28/2008,0000,8.80000,8.82000,8.22000,8.22000,10835000
01/29/2008,0000,8.33000,8.79000,8.26000,8.79000,11269000
01/30/2008,0000,8.81000,9.40000,8.80000,9.39000,20569000
01/31/2008,0000,9.39000,10.00000,9.10000,9.99000,20976000
02/01/2008,0000,9.99000,10.25000,9.88000,9.99000,9716000
02/12/2008,0000,9.90000,10.05000,9.70000,9.85000,5274000
02/13/2008,0000,9.90000,10.15000,9.82000,9.85000,3847000
02/14/2008,0000,9.91000,10.10000,9.90000,9.90000,5948000
02/15/2008,0000,9.85000,9.98000,9.70000,9.90000,4060000
02/18/2008,0000,9.99000,10.55000,9.98000,10.55000,11907000
02/19/2008,0000,10.75000,11.15000,10.55000,10.60000,15707000
02/20/2008,0000,10.70000,10.90000,10.30000,10.30000,6790000
02/21/2008,0000,10.50000,10.70000,10.50000,10.60000,6194000
02/22/2008,0000,10.50000,10.85000,10.30000,10.75000,8044000
02/25/2008,0000,10.90000,11.10000,10.85000,10.90000,11613000
02/26/2008,0000,11.10000,11.10000,10.40000,10.50000,9913000
02/27/2008,0000,10.70000,10.75000,10.55000,10.60000,6131000
02/29/2008,0000,10.60000,10.85000,10.45000,10.80000,6452000
03/03/2008,0000,10.50000,11.20000,10.50000,11.05000,13431000
03/04/2008,0000,11.20000,11.75000,11.20000,11.70000,20399000
03/05/2008,0000,11.85000,12.10000,11.65000,11.70000,16718000
03/06/2008,0000,11.95000,11.95000,11.45000,11.55000,11606000
03/07/2008,0000,11.40000,11.70000,11.30000,11.35000,8013000
03/10/2008,0000,11.40000,11.50000,11.00000,11.00000,7011000
03/11/2008,0000,10.90000,11.25000,10.80000,11.20000,4265000
03/12/2008,0000,11.50000,11.80000,11.40000,11.40000,18962000
03/13/2008,0000,11.40000,11.55000,11.10000,11.10000,6972000
03/14/2008,0000,11.25000,11.70000,11.25000,11.30000,14072000
03/17/2008,0000,11.00000,11.15000,10.85000,11.05000,5155000
03/18/2008,0000,11.00000,11.20000,10.80000,11.00000,3873000
03/19/2008,0000,11.20000,11.30000,10.95000,11.00000,5888000
03/20/2008,0000,11.10000,11.50000,10.95000,11.50000,10149000
03/21/2008,0000,11.70000,11.70000,11.35000,11.40000,10865000
03/24/2008,0000,11.95000,11.95000,11.60000,11.95000,15946000
03/25/2008,0000,12.00000,12.20000,11.80000,11.85000,15444000
03/26/2008,0000,11.90000,12.40000,11.90000,12.20000,18383000
03/27/2008,0000,12.35000,12.50000,12.00000,12.00000,11640000
03/28/2008,0000,12.00000,12.25000,12.00000,12.05000,5862000
03/31/2008,0000,12.10000,12.20000,11.95000,11.95000,5863000
04/01/2008,0000,12.00000,12.05000,11.40000,11.40000,7093000
04/02/2008,0000,11.70000,11.75000,11.50000,11.50000,3847000
04/03/2008,0000,11.65000,11.65000,11.35000,11.60000,4449000
04/07/2008,0000,11.10000,11.40000,10.85000,11.40000,12162000
04/08/2008,0000,11.25000,11.35000,11.05000,11.10000,5487000
04/09/2008,0000,11.15000,11.30000,11.10000,11.15000,5965000
04/10/2008,0000,11.20000,11.50000,11.15000,11.40000,6631000
04/11/2008,0000,11.45000,12.15000,11.35000,11.90000,29301000
04/14/2008,0000,11.75000,12.05000,11.65000,11.90000,14529000
04/15/2008,0000,11.95000,12.20000,11.90000,11.90000,17400000
04/16/2008,0000,11.90000,12.15000,11.90000,11.95000,16068000
04/17/2008,0000,12.20000,12.40000,12.05000,12.05000,26126000
04/18/2008,0000,12.10000,12.40000,12.05000,12.10000,12130000
04/21/2008,0000,12.20000,12.45000,12.00000,12.00000,14518000
04/22/2008,0000,12.00000,12.10000,11.80000,11.85000,5422000
04/23/2008,0000,11.85000,12.10000,11.60000,12.05000,11695000
04/24/2008,0000,12.10000,12.10000,11.80000,11.80000,5069000
04/25/2008,0000,12.00000,12.15000,11.75000,11.75000,13588000
04/28/2008,0000,11.75000,12.00000,11.60000,11.75000,6358000
04/29/2008,0000,11.70000,11.90000,11.35000,11.40000,7665000
04/30/2008,0000,11.50000,11.65000,11.40000,11.65000,4908000
05/02/2008,0000,11.80000,12.10000,11.50000,11.85000,17226000
05/05/2008,0000,11.95000,12.20000,11.85000,11.90000,18416000
05/06/2008,0000,12.00000,12.05000,11.50000,11.55000,6873000
05/07/2008,0000,11.60000,11.90000,11.55000,11.60000,6461000
05/08/2008,0000,11.60000,11.75000,11.50000,11.55000,6745000
05/09/2008,0000,11.60000,12.20000,11.50000,11.90000,29942000
05/12/2008,0000,11.90000,12.10000,11.70000,11.90000,13214000
05/13/2008,0000,12.05000,12.05000,11.70000,11.80000,10565000
05/14/2008,0000,11.85000,12.60000,11.85000,12.60000,39003000
05/15/2008,0000,12.90000,13.00000,12.60000,12.60000,39372000
05/16/2008,0000,12.70000,12.85000,12.35000,12.50000,25924000
05/19/2008,0000,12.50000,12.95000,12.45000,12.75000,20933000
05/20/2008,0000,12.75000,13.20000,12.30000,12.30000,29557000
05/21/2008,0000,12.30000,12.90000,12.30000,12.65000,21562000
05/22/2008,0000,12.55000,12.90000,12.40000,12.45000,13163000
05/23/2008,0000,12.55000,12.70000,12.00000,12.00000,11197000
05/26/2008,0000,12.00000,12.15000,11.50000,11.50000,13698000
05/27/2008,0000,11.60000,11.75000,11.30000,11.40000,9242000
05/28/2008,0000,11.55000,11.65000,11.20000,11.20000,6847000
05/29/2008,0000,11.35000,11.55000,11.05000,11.10000,6495000
05/30/2008,0000,11.20000,11.30000,10.40000,10.55000,12808000
06/02/2008,0000,10.55000,10.80000,10.45000,10.75000,4332000
06/03/2008,0000,10.60000,10.85000,10.60000,10.75000,3105000
06/04/2008,0000,10.75000,10.85000,10.65000,10.70000,2465000
06/05/2008,0000,10.80000,10.95000,10.70000,10.85000,4060000
06/06/2008,0000,11.00000,11.20000,10.90000,11.00000,4720000
06/10/2008,0000,10.85000,11.30000,10.80000,10.80000,8985000
06/11/2008,0000,10.85000,11.00000,10.50000,10.55000,4644000
06/12/2008,0000,10.05000,10.30000,9.82000,9.82000,8959000
06/13/2008,0000,9.97000,10.15000,9.78000,10.00000,5118000
06/16/2008,0000,10.30000,10.45000,10.20000,10.25000,7198000
06/17/2008,0000,10.40000,10.40000,10.05000,10.35000,3610000
06/18/2008,0000,10.35000,10.75000,10.25000,10.60000,5842000
06/19/2008,0000,10.35000,10.50000,10.25000,10.40000,3694000
06/20/2008,0000,10.45000,10.50000,9.95000,9.98000,6245000
06/23/2008,0000,9.55000,9.63000,9.30000,9.62000,5547000
06/24/2008,0000,9.80000,9.80000,9.35000,9.35000,3689000
06/25/2008,0000,9.45000,10.00000,9.35000,10.00000,7492000
06/26/2008,0000,10.10000,10.50000,10.05000,10.20000,6841000
06/27/2008,0000,9.65000,9.98000,9.65000,9.82000,3632000
06/30/2008,0000,9.93000,10.05000,9.50000,9.70000,3953000
07/01/2008,0000,9.83000,9.90000,9.15000,9.15000,6001000
07/02/2008,0000,9.30000,9.60000,9.20000,9.42000,3217000
07/03/2008,0000,9.20000,9.80000,9.15000,9.80000,5274000
07/04/2008,0000,9.90000,10.00000,9.70000,9.77000,5569000
07/07/2008,0000,9.80000,9.85000,9.70000,9.84000,1624000
07/08/2008,0000,9.80000,9.93000,9.30000,9.38000,4509000
07/09/2008,0000,9.46000,9.56000,9.26000,9.31000,4105000
07/10/2008,0000,9.20000,9.45000,9.20000,9.33000,4863000
07/11/2008,0000,9.33000,9.50000,9.30000,9.40000,5136000
07/14/2008,0000,9.38000,9.52000,9.27000,9.38000,3082000
07/15/2008,0000,9.10000,9.37000,8.73000,9.00000,8633000
07/16/2008,0000,8.39000,8.80000,8.37000,8.37000,8249000
07/17/2008,0000,8.39000,8.54000,8.36000,8.38000,5627000
07/18/2008,0000,8.45000,8.45000,7.80000,7.80000,7215000
07/21/2008,0000,7.41000,7.70000,7.26000,7.60000,13477000
07/22/2008,0000,7.55000,7.59000,7.30000,7.43000,3370000
07/23/2008,0000,7.50000,7.95000,7.50000,7.95000,5052000
07/24/2008,0000,8.22000,8.50000,8.10000,8.50000,7257000
07/25/2008,0000,8.30000,8.46000,8.11000,8.45000,3635000
07/29/2008,0000,8.19000,8.20000,7.86000,8.20000,4406000
07/30/2008,0000,8.26000,8.35000,8.12000,8.20000,2815000
07/31/2008,0000,8.28000,8.33000,8.00000,8.21000,2831000
08/01/2008,0000,8.06000,8.29000,8.05000,8.20000,2831000
08/04/2008,0000,8.15000,8.20000,8.06000,8.13000,2044000
08/05/2008,0000,8.13000,8.18000,7.80000,7.85000,2578000
08/06/2008,0000,7.96000,8.04000,7.80000,7.95000,2075000
08/07/2008,0000,7.93000,8.06000,7.90000,7.98000,2435000
08/08/2008,0000,7.97000,8.17000,7.90000,8.00000,2927000
08/11/2008,0000,7.44000,7.44000,7.44000,7.44000,2065000
08/12/2008,0000,6.92000,7.40000,6.92000,7.18000,17097000
08/13/2008,0000,6.96000,7.29000,6.95000,7.25000,13347000
08/14/2008,0000,7.25000,7.50000,7.15000,7.39000,5903000
08/15/2008,0000,7.39000,7.45000,7.15000,7.30000,3700000
08/18/2008,0000,7.20000,7.27000,7.00000,7.01000,3046000
08/19/2008,0000,6.90000,7.00000,6.80000,6.95000,2962000
08/20/2008,0000,6.85000,6.92000,6.82000,6.85000,3210000
08/21/2008,0000,6.86000,6.89000,6.70000,6.71000,3334000
08/22/2008,0000,6.70000,6.85000,6.70000,6.82000,2183000
08/25/2008,0000,6.82000,6.94000,6.82000,6.86000,1626000
08/26/2008,0000,6.80000,6.81000,6.75000,6.75000,1074000
08/27/2008,0000,6.75000,6.84000,6.73000,6.81000,1372000
08/28/2008,0000,6.84000,6.98000,6.84000,6.87000,2244000
08/29/2008,0000,6.95000,7.03000,6.89000,7.01000,4254000
09/01/2008,0000,6.99000,7.07000,6.72000,6.87000,2055000
09/02/2008,0000,6.80000,6.87000,6.70000,6.75000,2781000
09/03/2008,0000,6.71000,6.80000,6.28000,6.28000,4315000
09/04/2008,0000,5.90000,6.28000,5.85000,5.85000,5580000
09/05/2008,0000,5.45000,5.45000,5.45000,5.45000,1751000
09/08/2008,0000,5.07000,5.69000,5.07000,5.59000,16709000
09/09/2008,0000,5.48000,5.48000,5.20000,5.20000,5861000
09/10/2008,0000,4.84000,5.34000,4.84000,5.33000,9361000
09/11/2008,0000,5.40000,5.40000,5.05000,5.22000,3799000
09/12/2008,0000,5.15000,5.23000,4.98000,5.15000,6652000
09/15/2008,0000,5.00000,5.03000,4.79000,4.79000,4635000
09/16/2008,0000,4.46000,4.54000,4.46000,4.46000,3013000
09/17/2008,0000,4.30000,4.56000,4.15000,4.15000,8450000
09/18/2008,0000,3.86000,3.86000,3.86000,3.86000,2413000
09/19/2008,0000,3.92000,4.13000,3.91000,4.13000,10299000
09/22/2008,0000,4.39000,4.41000,4.21000,4.41000,7098000
09/23/2008,0000,4.30000,4.71000,4.26000,4.71000,7944000
09/24/2008,0000,4.85000,5.03000,4.72000,5.03000,11915000
09/25/2008,0000,5.05000,5.30000,5.00000,5.09000,10872000
09/26/2008,0000,5.20000,5.20000,4.80000,4.85000,6222000
09/30/2008,0000,4.52000,4.84000,4.52000,4.80000,5929000
10/01/2008,0000,5.12000,5.13000,5.00000,5.13000,5395000
10/02/2008,0000,5.29000,5.48000,5.18000,5.48000,8747000
10/03/2008,0000,5.48000,5.51000,5.30000,5.45000,5386000
10/06/2008,0000,5.32000,5.38000,5.15000,5.15000,3014000
10/07/2008,0000,4.79000,5.03000,4.79000,5.00000,4677000
10/08/2008,0000,4.70000,4.89000,4.65000,4.65000,3671000
10/09/2008,0000,4.55000,4.97000,4.55000,4.66000,4930000
10/13/2008,0000,4.50000,4.57000,4.50000,4.50000,3351000
10/14/2008,0000,4.81000,4.81000,4.70000,4.81000,5277000
10/15/2008,0000,4.85000,5.14000,4.81000,5.09000,5951000
10/16/2008,0000,4.92000,5.24000,4.92000,5.10000,4535000
10/17/2008,0000,5.35000,5.35000,5.10000,5.26000,6261000
10/20/2008,0000,5.20000,5.50000,5.08000,5.50000,6673000
10/21/2008,0000,5.77000,5.88000,5.60000,5.88000,10318000
10/22/2008,0000,5.86000,6.05000,5.68000,5.68000,6799000
10/23/2008,0000,5.49000,5.58000,5.49000,5.49000,7849000
10/24/2008,0000,5.48000,5.48000,5.30000,5.30000,6404000
10/27/2008,0000,4.15000,4.75000,4.15000,4.49000,5974000
10/28/2008,0000,4.20000,4.79000,4.20000,4.63000,5280000
10/29/2008,0000,4.95000,4.95000,4.65000,4.65000,5294000
10/30/2008,0000,4.68000,4.96000,4.68000,4.90000,4501000
10/31/2008,0000,4.88000,5.15000,4.79000,4.95000,6237000
11/03/2008,0000,4.90000,4.95000,4.75000,4.88000,6011000
11/04/2008,0000,4.88000,4.88000,4.66000,4.82000,3619000
11/05/2008,0000,4.85000,5.00000,4.83000,4.84000,4648000
11/06/2008,0000,4.68000,4.76000,4.51000,4.51000,3191000
11/07/2008,0000,4.30000,4.70000,4.23000,4.58000,2576000
11/10/2008,0000,4.60000,4.84000,4.60000,4.70000,2773000
11/11/2008,0000,4.80000,4.80000,4.64000,4.69000,2066000
11/12/2008,0000,4.65000,4.73000,4.43000,4.56000,1870000
11/13/2008,0000,4.45000,4.45000,4.25000,4.30000,2602000
11/14/2008,0000,4.45000,4.46000,4.30000,4.30000,2002000
11/17/2008,0000,4.20000,4.30000,4.12000,4.17000,1673000
11/18/2008,0000,4.10000,4.30000,4.03000,4.04000,2372000
11/19/2008,0000,4.05000,4.17000,3.85000,3.96000,2424000
11/20/2008,0000,3.71000,3.85000,3.69000,3.69000,3362000
11/21/2008,0000,3.44000,3.62000,3.44000,3.50000,3078000
11/24/2008,0000,3.64000,3.69000,3.55000,3.58000,1269000
11/25/2008,0000,3.70000,3.76000,3.60000,3.62000,1454000
11/26/2008,0000,3.65000,3.68000,3.55000,3.64000,1648000
11/27/2008,0000,3.68000,3.89000,3.68000,3.89000,3687000
11/28/2008,0000,3.97000,4.05000,3.90000,3.95000,2720000
12/01/2008,0000,3.99000,4.10000,3.95000,4.05000,1968000
12/02/2008,0000,3.92000,3.95000,3.79000,3.88000,1327000
12/03/2008,0000,3.97000,4.05000,3.88000,3.88000,1571000
12/04/2008,0000,3.94000,3.98000,3.65000,3.72000,1629000
12/05/2008,0000,3.65000,3.72000,3.65000,3.66000,982000
12/08/2008,0000,3.71000,3.90000,3.69000,3.90000,1881000
12/09/2008,0000,4.00000,4.05000,3.91000,3.92000,2979000
12/10/2008,0000,3.92000,4.10000,3.92000,4.10000,2961000
12/11/2008,0000,4.10000,4.36000,4.01000,4.26000,5838000
12/12/2008,0000,4.23000,4.35000,3.98000,4.01000,3989000
12/15/2008,0000,4.07000,4.19000,4.07000,4.11000,1610000
12/16/2008,0000,4.12000,4.20000,4.06000,4.16000,2357000
12/17/2008,0000,4.20000,4.29000,4.14000,4.20000,2639000
12/18/2008,0000,4.20000,4.49000,4.16000,4.49000,6267000
12/19/2008,0000,4.51000,4.80000,4.51000,4.78000,7166000
12/22/2008,0000,4.95000,4.95000,4.45000,4.45000,4218000
12/23/2008,0000,4.40000,4.40000,4.14000,4.17000,2314000
12/24/2008,0000,4.12000,4.25000,3.97000,4.15000,1627000
12/25/2008,0000,4.23000,4.24000,4.12000,4.17000,951000
12/26/2008,0000,4.17000,4.30000,4.06000,4.20000,1675000
12/29/2008,0000,4.30000,4.30000,4.16000,4.18000,690000
12/30/2008,0000,4.21000,4.36000,4.21000,4.31000,1837000
12/31/2008,0000,4.45000,4.45000,4.25000,4.30000,2095000
01/05/2009,0000,4.35000,4.45000,4.30000,4.30000,1992000
01/06/2009,0000,4.30000,4.50000,4.30000,4.46000,4822000
01/07/2009,0000,4.50000,4.61000,4.46000,4.58000,5084000
01/08/2009,0000,4.40000,4.50000,4.26000,4.26000,1805000
01/09/2009,0000,4.26000,4.35000,4.26000,4.26000,981000
01/12/2009,0000,4.30000,4.33000,4.17000,4.23000,1124000
01/13/2009,0000,4.18000,4.23000,4.13000,4.17000,762000
01/14/2009,0000,4.18000,4.23000,4.17000,4.17000,705000
01/15/2009,0000,4.02000,4.08000,3.90000,3.97000,1154000
01/16/2009,0000,4.20000,4.20000,4.00000,4.04000,1195000
01/19/2009,0000,4.00000,4.05000,3.95000,3.95000,968000
01/20/2009,0000,3.95000,4.03000,3.88000,3.92000,764000
01/21/2009,0000,3.80000,3.95000,3.80000,3.83000,1148000
02/02/2009,0000,3.90000,4.00000,3.83000,3.95000,1068000
02/03/2009,0000,3.95000,4.18000,3.95000,4.10000,1160000
02/04/2009,0000,4.20000,4.20000,4.00000,4.14000,3584000
02/05/2009,0000,4.05000,4.12000,4.05000,4.05000,501000
02/06/2009,0000,4.15000,4.15000,4.07000,4.09000,811000
02/09/2009,0000,4.14000,4.22000,4.10000,4.10000,1525000
02/10/2009,0000,4.12000,4.12000,4.05000,4.08000,532000
02/11/2009,0000,3.98000,4.14000,3.98000,4.11000,1551000
02/12/2009,0000,4.08000,4.15000,4.00000,4.01000,1729000
02/13/2009,0000,4.05000,4.09000,4.04000,4.08000,880000
02/16/2009,0000,4.08000,4.15000,4.05000,4.12000,1368000
02/17/2009,0000,4.13000,4.13000,4.02000,4.09000,746000
02/18/2009,0000,3.83000,4.03000,3.83000,4.00000,1016000
02/19/2009,0000,3.94000,4.04000,3.94000,4.00000,728000
02/20/2009,0000,3.98000,4.00000,3.95000,3.96000,696000
02/23/2009,0000,4.05000,4.05000,3.94000,3.97000,508000
02/24/2009,0000,3.95000,3.96000,3.90000,3.94000,1265000
02/25/2009,0000,3.97000,4.03000,3.95000,3.95000,1213000
02/26/2009,0000,3.95000,4.00000,3.91000,3.91000,772000
02/27/2009,0000,3.91000,3.95000,3.86000,3.90000,1088000
03/02/2009,0000,3.84000,3.87000,3.68000,3.70000,1823000
03/03/2009,0000,3.60000,3.74000,3.58000,3.74000,1027000
03/04/2009,0000,3.71000,3.85000,3.71000,3.79000,2306000
03/05/2009,0000,3.90000,3.91000,3.80000,3.86000,2777000
03/06/2009,0000,3.84000,3.85000,3.79000,3.83000,1134000
03/09/2009,0000,3.82000,3.97000,3.80000,3.95000,1532000
03/10/2009,0000,3.95000,4.07000,3.95000,4.03000,3169000
03/11/2009,0000,4.13000,4.28000,4.12000,4.20000,4972000
03/12/2009,0000,4.25000,4.28000,4.08000,4.17000,2619000
03/13/2009,0000,4.25000,4.33000,4.21000,4.33000,3733000
03/16/2009,0000,4.40000,4.60000,4.36000,4.48000,4540000
03/17/2009,0000,4.60000,4.60000,4.42000,4.48000,3894000
03/18/2009,0000,4.50000,4.55000,4.38000,4.38000,3714000
03/19/2009,0000,4.38000,4.59000,4.38000,4.46000,5331000
03/20/2009,0000,4.57000,4.70000,4.45000,4.60000,5661000
03/23/2009,0000,4.66000,4.67000,4.55000,4.61000,3670000
03/24/2009,0000,4.92000,4.93000,4.76000,4.93000,9133000
03/25/2009,0000,5.00000,5.12000,4.95000,5.05000,12729000
03/26/2009,0000,5.10000,5.19000,5.05000,5.10000,7412000
03/27/2009,0000,5.19000,5.40000,5.17000,5.34000,10062000
03/30/2009,0000,5.34000,5.34000,4.97000,4.97000,5182000
03/31/2009,0000,4.80000,4.99000,4.78000,4.90000,4365000
04/01/2009,0000,4.93000,5.24000,4.93000,5.24000,9360000
04/02/2009,0000,5.30000,5.52000,5.30000,5.42000,12716000
04/03/2009,0000,5.51000,5.64000,5.40000,5.40000,9844000
04/06/2009,0000,5.44000,5.50000,5.31000,5.37000,6264000
04/07/2009,0000,5.35000,5.74000,5.28000,5.74000,15895000
04/08/2009,0000,5.74000,6.14000,5.74000,6.05000,31546000
04/09/2009,0000,6.05000,6.30000,6.05000,6.25000,14388000
04/10/2009,0000,6.40000,6.50000,6.10000,6.20000,11284000
04/13/2009,0000,6.25000,6.35000,6.17000,6.22000,9016000
04/14/2009,0000,6.20000,6.20000,6.02000,6.05000,6911000
04/15/2009,0000,6.30000,6.47000,6.22000,6.47000,6640000
04/16/2009,0000,6.82000,6.85000,6.35000,6.47000,16767000
04/17/2009,0000,6.47000,6.62000,6.02000,6.02000,14180000
04/20/2009,0000,5.71000,5.99000,5.60000,5.61000,6581000
04/21/2009,0000,5.50000,5.93000,5.42000,5.90000,5957000
04/22/2009,0000,6.10000,6.20000,6.00000,6.20000,7417000
04/23/2009,0000,6.25000,6.28000,6.00000,6.08000,4273000
04/24/2009,0000,6.12000,6.30000,6.00000,6.10000,7070000
04/27/2009,0000,6.11000,6.19000,5.68000,5.69000,6708000
04/28/2009,0000,5.59000,5.89000,5.30000,5.36000,5459000
04/29/2009,0000,5.36000,5.47000,5.10000,5.25000,3554000
04/30/2009,0000,5.47000,5.61000,5.35000,5.61000,4019000
05/04/2009,0000,5.95000,6.00000,5.80000,6.00000,4193000
05/05/2009,0000,6.15000,6.25000,5.80000,5.82000,10777000
05/06/2009,0000,5.82000,6.22000,5.82000,6.22000,13250000
05/07/2009,0000,6.38000,6.56000,6.14000,6.30000,19059000
05/08/2009,0000,6.20000,6.35000,6.10000,6.16000,6160000
05/11/2009,0000,6.10000,6.29000,6.10000,6.16000,5662000
05/12/2009,0000,6.15000,6.15000,5.74000,5.83000,4615000
05/13/2009,0000,5.92000,6.08000,5.92000,5.95000,4653000
05/14/2009,0000,5.86000,5.94000,5.76000,5.78000,3495000
05/15/2009,0000,5.85000,5.95000,5.80000,5.93000,4805000
05/18/2009,0000,5.93000,6.16000,5.86000,6.05000,5375000
05/19/2009,0000,6.19000,6.20000,5.92000,5.96000,6269000
05/20/2009,0000,5.99000,6.08000,5.90000,6.00000,5890000
05/21/2009,0000,6.00000,6.27000,6.00000,6.17000,8412000
05/22/2009,0000,6.15000,6.32000,6.05000,6.17000,7544000
05/25/2009,0000,6.24000,6.35000,6.13000,6.32000,10397000
05/26/2009,0000,6.49000,6.76000,6.45000,6.76000,21443000
05/27/2009,0000,6.85000,7.10000,6.70000,6.76000,28723000
06/01/2009,0000,6.76000,7.20000,6.62000,7.00000,17357000
06/02/2009,0000,7.19000,7.32000,6.81000,6.90000,15166000
06/03/2009,0000,6.80000,7.00000,6.61000,6.62000,7245000
06/04/2009,0000,6.63000,6.99000,6.63000,6.71000,8753000
06/05/2009,0000,6.90000,6.90000,6.71000,6.72000,3181000
06/08/2009,0000,6.93000,6.93000,6.40000,6.45000,4750000
06/09/2009,0000,6.40000,6.44000,6.01000,6.02000,6901000
06/10/2009,0000,6.05000,6.25000,5.85000,5.95000,12205000
06/11/2009,0000,6.00000,6.10000,5.91000,5.98000,6557000
06/12/2009,0000,6.00000,6.15000,5.93000,6.00000,4362000
06/15/2009,0000,5.90000,5.95000,5.58000,5.58000,5819000
06/16/2009,0000,5.41000,5.58000,5.41000,5.47000,3006000
06/17/2009,0000,5.50000,5.66000,5.34000,5.36000,3850000
06/18/2009,0000,5.41000,5.49000,5.15000,5.20000,3959000
06/19/2009,0000,5.20000,5.45000,5.20000,5.27000,5811000
06/22/2009,0000,5.30000,5.43000,5.27000,5.42000,2331000
06/23/2009,0000,5.31000,5.35000,5.28000,5.30000,1826000
06/24/2009,0000,5.31000,5.57000,5.31000,5.50000,2930000
06/25/2009,0000,5.50000,5.58000,5.44000,5.50000,3143000
06/26/2009,0000,5.61000,5.61000,5.51000,5.53000,2027000
06/29/2009,0000,5.43000,5.53000,5.43000,5.53000,1162000
06/30/2009,0000,5.56000,5.90000,5.49000,5.80000,7922000
07/01/2009,0000,5.77000,5.78000,5.63000,5.78000,2741000
07/02/2009,0000,5.80000,5.92000,5.78000,5.82000,3587000
07/03/2009,0000,5.78000,5.80000,5.66000,5.70000,2555000
07/06/2009,0000,5.70000,5.78000,5.61000,5.74000,2814000
07/07/2009,0000,5.83000,5.90000,5.74000,5.75000,3809000
07/08/2009,0000,5.70000,5.75000,5.65000,5.68000,1845000
07/09/2009,0000,5.68000,5.79000,5.67000,5.75000,3462000
07/10/2009,0000,5.75000,5.90000,5.75000,5.79000,4155000
07/13/2009,0000,5.90000,5.90000,5.50000,5.60000,2501000
07/14/2009,0000,5.65000,5.71000,5.57000,5.60000,2038000
07/15/2009,0000,5.64000,5.70000,5.62000,5.65000,2709000
07/16/2009,0000,5.72000,5.73000,5.59000,5.61000,4421000
07/17/2009,0000,5.63000,5.70000,5.62000,5.66000,1917000
07/20/2009,0000,5.67000,5.84000,5.65000,5.80000,4311000
07/21/2009,0000,5.85000,5.97000,5.78000,5.89000,6661000
07/22/2009,0000,5.95000,6.09000,5.94000,5.98000,5151000
07/23/2009,0000,5.98000,5.98000,5.86000,5.88000,3207000
07/24/2009,0000,5.90000,6.00000,5.85000,6.00000,3382000
07/27/2009,0000,6.04000,6.08000,5.97000,6.04000,3325000
07/28/2009,0000,6.08000,6.15000,6.05000,6.09000,5546000
07/29/2009,0000,6.13000,6.29000,6.09000,6.11000,6601000
07/30/2009,0000,6.11000,6.20000,6.00000,6.15000,5865000
07/31/2009,0000,6.25000,6.40000,6.15000,6.22000,7236000
08/03/2009,0000,6.24000,6.45000,6.22000,6.33000,4731000
08/04/2009,0000,6.40000,6.66000,6.23000,6.33000,10221000
08/05/2009,0000,6.39000,6.39000,6.02000,6.04000,5366000
08/06/2009,0000,6.06000,6.13000,6.01000,6.05000,4176000
08/10/2009,0000,5.99000,6.15000,5.99000,6.01000,2476000
08/11/2009,0000,6.11000,6.17000,6.02000,6.09000,2421000
08/12/2009,0000,6.04000,6.10000,6.00000,6.03000,2782000
08/13/2009,0000,6.05000,6.18000,6.05000,6.15000,4113000
08/14/2009,0000,6.29000,6.34000,6.22000,6.30000,6372000
08/17/2009,0000,6.31000,6.40000,6.25000,6.30000,6181000
08/18/2009,0000,6.10000,6.24000,6.05000,6.06000,5294000
08/19/2009,0000,6.06000,6.10000,6.02000,6.08000,4663000
08/20/2009,0000,6.08000,6.08000,5.86000,5.88000,3583000
08/21/2009,0000,5.92000,6.00000,5.75000,5.78000,1722000
08/24/2009,0000,5.90000,5.95000,5.84000,5.92000,1549000
08/25/2009,0000,5.89000,5.95000,5.85000,5.88000,802000
08/26/2009,0000,5.89000,5.92000,5.66000,5.77000,3959000
08/27/2009,0000,5.70000,5.76000,5.60000,5.60000,1901000
08/28/2009,0000,5.57000,5.82000,5.57000,5.65000,3061000
08/31/2009,0000,5.90000,5.98000,5.75000,5.84000,2369000
09/01/2009,0000,5.81000,5.94000,5.75000,5.90000,1934000
09/02/2009,0000,5.85000,5.90000,5.80000,5.89000,2072000
09/03/2009,0000,5.89000,5.95000,5.87000,5.87000,2103000
09/04/2009,0000,5.89000,5.93000,5.85000,5.85000,1980000
09/07/2009,0000,5.90000,5.92000,5.82000,5.82000,2730000
09/08/2009,0000,5.85000,6.05000,5.83000,5.99000,3752000
09/09/2009,0000,6.02000,6.05000,5.92000,5.98000,2618000
09/10/2009,0000,6.08000,6.15000,5.94000,5.94000,3868000
09/11/2009,0000,5.96000,6.13000,5.96000,6.06000,4080000
09/14/2009,0000,6.09000,6.17000,6.02000,6.03000,2771000
09/15/2009,0000,6.04000,6.12000,6.02000,6.12000,2590000
09/16/2009,0000,6.18000,6.40000,6.14000,6.30000,9176000
09/17/2009,0000,6.39000,6.39000,6.25000,6.29000,4172000
09/18/2009,0000,6.30000,6.32000,6.20000,6.29000,3627000
09/21/2009,0000,6.30000,6.31000,6.22000,6.26000,2985000
09/22/2009,0000,6.26000,6.28000,6.13000,6.13000,3200000
09/23/2009,0000,6.13000,6.15000,6.02000,6.02000,2988000
09/24/2009,0000,6.02000,6.10000,6.02000,6.06000,1712000
09/25/2009,0000,6.04000,6.10000,6.02000,6.07000,1043000
09/28/2009,0000,6.10000,6.13000,6.02000,6.02000,1668000
09/29/2009,0000,6.10000,6.12000,6.06000,6.07000,2097000
09/30/2009,0000,6.35000,6.35000,6.11000,6.11000,4375000
10/01/2009,0000,6.11000,6.38000,6.11000,6.31000,8366000
10/02/2009,0000,6.25000,6.32000,6.16000,6.18000,3789000
10/05/2009,0000,6.23000,6.58000,6.23000,6.58000,10955000
10/06/2009,0000,6.65000,6.78000,6.50000,6.67000,13002000
10/07/2009,0000,6.78000,6.78000,6.55000,6.60000,7011000
10/08/2009,0000,6.63000,6.67000,6.36000,6.36000,5428000
10/09/2009,0000,6.45000,6.55000,6.40000,6.48000,4870000
10/12/2009,0000,6.58000,6.84000,6.51000,6.81000,10691000
10/13/2009,0000,6.70000,6.81000,6.62000,6.67000,6478000
10/14/2009,0000,6.74000,6.75000,6.63000,6.66000,4456000
10/15/2009,0000,6.66000,6.74000,6.51000,6.51000,7344000
10/16/2009,0000,6.54000,6.67000,6.53000,6.53000,3073000
10/19/2009,0000,6.54000,6.60000,6.50000,6.57000,2354000
10/20/2009,0000,6.60000,6.62000,6.49000,6.50000,3393000
10/21/2009,0000,6.50000,6.54000,6.41000,6.45000,2830000
10/22/2009,0000,6.45000,6.65000,6.42000,6.51000,4938000
10/23/2009,0000,6.51000,6.62000,6.51000,6.59000,3351000
10/26/2009,0000,6.60000,7.05000,6.60000,7.05000,19669000
10/27/2009,0000,7.03000,7.11000,6.82000,6.82000,14698000
10/28/2009,0000,6.82000,7.04000,6.75000,6.76000,8763000
10/29/2009,0000,6.56000,6.61000,6.29000,6.32000,11837000
10/30/2009,0000,6.40000,6.49000,6.07000,6.07000,8386000
11/02/2009,0000,6.00000,6.17000,5.90000,6.14000,3669000
11/03/2009,0000,6.22000,6.30000,6.16000,6.16000,3090000
11/04/2009,0000,6.23000,6.32000,6.17000,6.30000,2063000
11/05/2009,0000,6.30000,6.38000,6.20000,6.21000,3276000
11/06/2009,0000,6.30000,6.32000,6.10000,6.10000,2932000
11/09/2009,0000,6.11000,6.22000,6.11000,6.17000,2072000
11/10/2009,0000,6.20000,6.26000,6.18000,6.18000,2070000
11/11/2009,0000,6.18000,6.26000,6.18000,6.25000,1741000
11/12/2009,0000,6.27000,6.53000,6.25000,6.37000,8020000
11/13/2009,0000,6.37000,6.42000,6.36000,6.37000,2326000
11/16/2009,0000,6.38000,6.53000,6.38000,6.42000,4029000
11/17/2009,0000,6.50000,6.51000,6.34000,6.35000,2805000
11/18/2009,0000,6.35000,6.53000,6.35000,6.40000,4008000
11/19/2009,0000,6.51000,6.74000,6.51000,6.56000,8974000
11/20/2009,0000,6.69000,7.01000,6.69000,6.95000,44067000
11/23/2009,0000,6.90000,6.91000,6.70000,6.83000,10099000
11/24/2009,0000,6.86000,6.97000,6.78000,6.78000,8789000
11/25/2009,0000,6.90000,6.90000,6.70000,6.71000,5711000
11/26/2009,0000,6.73000,6.79000,6.58000,6.58000,7820000
11/27/2009,0000,6.46000,6.55000,6.20000,6.25000,6943000
11/30/2009,0000,6.30000,6.45000,6.30000,6.42000,4306000
12/01/2009,0000,6.46000,6.48000,6.40000,6.42000,2468000
12/02/2009,0000,6.53000,6.70000,6.50000,6.56000,5552000
12/03/2009,0000,6.56000,6.60000,6.43000,6.45000,3441000
12/04/2009,0000,6.45000,6.48000,6.40000,6.45000,2100000
12/07/2009,0000,6.50000,6.70000,6.46000,6.55000,4278000
12/08/2009,0000,6.56000,6.68000,6.55000,6.61000,4746000
12/09/2009,0000,6.61000,6.67000,6.56000,6.61000,4027000
12/11/2009,0000,6.55000,6.68000,6.52000,6.67000,3486000
12/14/2009,0000,6.69000,6.90000,6.65000,6.82000,7168000
12/15/2009,0000,6.85000,6.85000,6.70000,6.70000,3819000
12/16/2009,0000,6.72000,6.97000,6.72000,6.86000,12599000
12/17/2009,0000,7.00000,7.02000,6.79000,6.89000,9130000
12/18/2009,0000,6.84000,6.87000,6.77000,6.81000,4034000
12/21/2009,0000,6.86000,6.94000,6.83000,6.83000,4142000
12/22/2009,0000,6.90000,6.91000,6.82000,6.82000,2737000
12/23/2009,0000,6.83000,7.13000,6.83000,6.94000,17382000
12/25/2009,0000,7.05000,7.10000,6.96000,6.98000,6488000
12/25/2009,0000,7.05000,7.10000,6.96000,6.98000,6488000
12/28/2009,0000,6.98000,7.14000,6.98000,7.01000,6451000
12/29/2009,1230,7.08000,7.10000,7.01000,7.02000,3956181
