DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/12/2007,0000,9.15000,9.15000,9.15000,9.15000,13442100
04/13/2007,0000,9.79000,9.79000,9.79000,9.79000,6972300
04/16/2007,0000,11.15000,11.15000,11.15000,11.15000,166776096
04/17/2007,0000,11.80000,11.80000,10.75000,11.15000,185667696
04/18/2007,0000,10.90000,11.25000,10.45000,11.05000,66511500
04/19/2007,0000,11.00000,11.00000,10.70000,10.70000,25791300
04/20/2007,0000,10.70000,10.80000,10.45000,10.60000,30458500
04/23/2007,0000,10.60000,10.70000,10.25000,10.30000,32385500
04/24/2007,0000,10.30000,10.70000,10.20000,10.60000,33727100
04/25/2007,0000,10.50000,10.55000,10.25000,10.30000,22294800
04/26/2007,0000,10.35000,10.50000,10.10000,10.10000,25941500
04/27/2007,0000,10.10000,10.30000,10.00000,10.15000,20450700
04/30/2007,0000,10.20000,10.30000,9.75000,9.99000,29023600
05/02/2007,0000,9.99000,9.99000,9.50000,9.60000,21968400
05/03/2007,0000,9.60000,9.80000,8.93000,9.15000,47899700
05/04/2007,0000,9.12000,9.38000,9.10000,9.26000,23688200
05/07/2007,0000,9.29000,9.89000,9.29000,9.85000,21201800
05/08/2007,0000,9.89000,9.89000,9.61000,9.76000,10587900
05/09/2007,0000,9.98000,10.40000,9.90000,10.40000,48184600
05/10/2007,0000,10.40000,10.40000,10.00000,10.10000,40637300
05/11/2007,0000,10.10000,10.25000,9.95000,10.00000,22268900
05/14/2007,0000,10.15000,10.20000,9.70000,9.89000,19575300
05/15/2007,0000,9.91000,10.00000,9.75000,9.87000,10328900
05/16/2007,0000,9.81000,10.00000,9.77000,9.84000,10069900
05/17/2007,0000,9.80000,9.94000,9.70000,9.82000,9432800
05/18/2007,0000,9.85000,9.85000,9.60000,9.75000,13613100
05/21/2007,0000,9.74000,9.80000,9.58000,9.60000,13535400
05/22/2007,0000,9.70000,9.84000,9.70000,9.72000,13550900
05/23/2007,0000,9.72000,9.78000,9.61000,9.70000,10090600
05/24/2007,0000,9.68000,9.75000,9.60000,9.65000,9536400
05/25/2007,0000,9.60000,9.72000,9.55000,9.63000,12473500
05/28/2007,0000,9.62000,9.62000,9.26000,9.26000,20740800
05/29/2007,0000,9.24000,9.35000,9.11000,9.20000,13576800
05/30/2007,0000,9.15000,9.22000,9.00000,9.03000,14592100
05/31/2007,0000,9.03000,9.23000,9.03000,9.13000,8842300
06/01/2007,0000,9.15000,9.28000,9.13000,9.15000,10215000
06/04/2007,0000,9.15000,9.24000,9.06000,9.10000,7775200
06/05/2007,0000,9.20000,9.28000,9.20000,9.20000,12846400
06/06/2007,0000,9.30000,9.49000,9.30000,9.44000,19300700
06/07/2007,0000,9.43000,9.61000,9.30000,9.30000,19958600
06/08/2007,0000,9.30000,9.30000,9.12000,9.20000,13975700
06/11/2007,0000,9.28000,9.29000,9.15000,9.19000,11903700
06/12/2007,0000,9.23000,9.27000,9.17000,9.25000,13861700
06/13/2007,0000,9.15000,9.29000,9.11000,9.14000,10225300
06/14/2007,0000,9.20000,9.28000,9.12000,9.13000,9261800
06/15/2007,0000,9.30000,9.30000,9.14000,9.15000,9728000
06/20/2007,0000,9.15000,9.27000,9.15000,9.18000,9111600
06/21/2007,0000,9.27000,9.27000,9.10000,9.11000,13374800
06/22/2007,0000,9.12000,9.21000,9.12000,9.19000,10608600
06/25/2007,0000,9.25000,9.39000,9.10000,9.30000,31712100
06/26/2007,0000,9.30000,9.30000,9.12000,9.20000,16011400
06/27/2007,0000,9.28000,9.35000,9.20000,9.27000,18513400
06/28/2007,0000,9.31000,9.91000,9.31000,9.91000,56255100
06/29/2007,0000,10.10000,10.35000,9.61000,9.65000,70997400
07/02/2007,0000,9.61000,9.70000,9.40000,9.63000,21875200
07/03/2007,0000,9.68000,9.85000,9.50000,9.62000,24776000
07/04/2007,0000,9.63000,10.25000,9.63000,9.95000,67770304
07/05/2007,0000,9.95000,10.05000,9.75000,9.80000,30209900
07/06/2007,0000,9.81000,10.05000,9.77000,9.80000,27241700
07/09/2007,0000,9.80000,9.90000,9.61000,9.61000,41144900
07/10/2007,0000,9.63000,9.84000,9.63000,9.66000,25444200
07/11/2007,0000,9.55000,9.60000,9.31000,9.40000,20896200
07/12/2007,0000,9.50000,9.86000,9.50000,9.74000,27702700
07/13/2007,0000,9.88000,9.95000,9.70000,9.75000,39570200
07/16/2007,0000,9.80000,10.40000,9.80000,10.40000,75006800
07/17/2007,0000,10.60000,11.10000,10.20000,11.10000,176815008
07/18/2007,0000,11.30000,11.60000,10.85000,11.20000,87128000
07/19/2007,0000,11.20000,11.60000,10.75000,10.80000,91168400
07/20/2007,0000,10.80000,11.15000,10.55000,10.70000,40005300
07/23/2007,0000,10.80000,11.30000,10.45000,11.30000,71411800
07/24/2007,0000,11.35000,11.60000,10.60000,10.60000,90868000
07/25/2007,0000,10.45000,10.65000,10.25000,10.25000,48718100
07/26/2007,0000,10.30000,10.60000,9.97000,10.00000,49619400
07/27/2007,0000,9.65000,10.15000,9.50000,9.80000,35369200
07/30/2007,0000,9.80000,9.88000,9.65000,9.75000,15757600
07/31/2007,0000,9.90000,10.40000,9.90000,10.20000,45169800
08/01/2007,0000,10.05000,10.30000,9.70000,9.70000,36431100
08/02/2007,0000,9.90000,10.00000,9.11000,9.48000,23289400
08/03/2007,0000,9.50000,9.75000,9.50000,9.60000,12924100
08/06/2007,0000,9.50000,9.50000,9.30000,9.50000,12147100
08/07/2007,0000,9.55000,9.74000,9.33000,9.46000,12126400
08/08/2007,0000,9.40000,9.60000,9.40000,9.49000,12970700
08/09/2007,0000,9.60000,9.60000,9.38000,9.54000,15545200
08/10/2007,0000,9.25000,9.38000,9.15000,9.35000,21927000
08/13/2007,0000,9.30000,9.32000,8.70000,8.70000,31220000
08/14/2007,0000,8.80000,8.80000,8.10000,8.26000,29111700
08/15/2007,0000,8.08000,8.17000,7.69000,7.85000,26506200
08/16/2007,0000,7.70000,7.75000,7.31000,7.31000,19373300
08/17/2007,0000,7.31000,7.43000,6.80000,6.80000,16358500
08/20/2007,0000,7.20000,7.27000,7.10000,7.27000,10696700
08/21/2007,0000,7.43000,7.43000,7.20000,7.20000,6920500
08/22/2007,0000,7.30000,7.30000,7.10000,7.24000,4361500
08/23/2007,0000,7.52000,7.74000,7.37000,7.74000,13468000
08/24/2007,0000,7.74000,7.75000,7.56000,7.69000,6086500
08/27/2007,0000,7.89000,7.89000,7.57000,7.70000,3398000
08/28/2007,0000,7.70000,7.89000,7.60000,7.89000,7666400
08/29/2007,0000,7.79000,7.84000,7.61000,7.71000,8868200
08/30/2007,0000,7.89000,8.15000,7.81000,8.00000,15597000
08/31/2007,0000,8.06000,8.08000,7.90000,7.92000,6863500
09/03/2007,0000,8.33000,8.40000,8.16000,8.28000,9873100
09/04/2007,0000,8.20000,8.38000,8.02000,8.10000,10608600
09/05/2007,0000,8.10000,8.15000,7.86000,7.89000,9298100
09/06/2007,0000,7.87000,8.06000,7.84000,7.95000,6293700
09/07/2007,0000,8.00000,8.02000,7.90000,7.95000,5863700
09/10/2007,0000,7.80000,7.90000,7.74000,7.85000,3657100
09/11/2007,0000,7.90000,8.10000,7.90000,8.01000,21196600
09/12/2007,0000,8.01000,8.10000,7.80000,7.80000,10463600
09/13/2007,0000,7.86000,7.89000,7.80000,7.82000,5180000
09/14/2007,0000,7.83000,7.90000,7.78000,7.78000,4087000
09/17/2007,0000,7.87000,7.87000,7.66000,7.68000,7490300
09/19/2007,0000,7.80000,7.84000,7.72000,7.75000,6687400
09/20/2007,0000,7.84000,8.10000,7.73000,7.95000,12867100
09/21/2007,0000,8.02000,8.10000,7.97000,8.00000,7666400
09/26/2007,0000,8.10000,8.15000,8.02000,8.10000,7050000
09/27/2007,0000,8.19000,8.20000,7.95000,8.05000,10712200
09/28/2007,0000,8.05000,8.05000,7.95000,8.00000,8899200
10/01/2007,0000,8.25000,8.40000,8.16000,8.21000,12240400
10/02/2007,0000,8.34000,8.34000,8.15000,8.15000,7355600
10/03/2007,0000,8.15000,8.27000,8.05000,8.06000,10012900
10/04/2007,0000,8.06000,8.07000,7.93000,7.97000,9619300
10/05/2007,0000,7.96000,8.01000,7.83000,7.90000,9520800
10/08/2007,0000,7.90000,7.99000,7.75000,7.80000,9707300
10/09/2007,0000,7.85000,7.85000,7.60000,7.63000,5273200
10/11/2007,0000,7.66000,7.80000,7.60000,7.72000,4838100
10/12/2007,0000,7.72000,7.78000,7.67000,7.68000,6107200
10/15/2007,0000,7.68000,7.80000,7.54000,7.57000,4340800
10/16/2007,0000,7.57000,7.57000,7.40000,7.43000,6568200
10/17/2007,0000,7.43000,7.43000,7.24000,7.27000,8619500
10/18/2007,0000,7.27000,7.28000,7.11000,7.11000,9816100
10/19/2007,0000,7.01000,7.16000,7.01000,7.16000,5102300
10/22/2007,0000,7.00000,7.10000,6.92000,7.02000,5620300
10/23/2007,0000,7.10000,7.10000,6.94000,6.97000,11017900
10/24/2007,0000,6.98000,7.08000,6.94000,6.94000,6920500
10/25/2007,0000,6.94000,7.00000,6.94000,6.94000,3734800
10/26/2007,0000,6.94000,6.98000,6.92000,6.94000,3496500
10/29/2007,0000,7.08000,7.08000,6.94000,6.98000,6687400
10/30/2007,0000,7.00000,7.00000,6.82000,6.86000,6355800
10/31/2007,0000,6.86000,6.91000,6.70000,6.70000,7153600
11/01/2007,0000,6.77000,6.77000,6.58000,6.62000,5625500
11/02/2007,0000,6.50000,6.59000,6.50000,6.51000,5863700
11/05/2007,0000,6.50000,6.60000,6.50000,6.53000,4672300
11/06/2007,0000,6.54000,6.58000,6.51000,6.53000,3278900
11/07/2007,0000,6.62000,6.98000,6.60000,6.98000,12494200
11/08/2007,0000,7.00000,7.00000,6.53000,6.79000,12872300
11/09/2007,0000,6.79000,7.20000,6.73000,7.19000,14996100
11/12/2007,0000,7.10000,7.23000,7.02000,7.16000,13224600
11/13/2007,0000,7.16000,7.38000,7.15000,7.25000,9075400
11/14/2007,0000,7.54000,7.54000,7.30000,7.44000,10095800
11/15/2007,0000,7.15000,7.38000,7.15000,7.34000,5423400
11/16/2007,0000,7.15000,7.20000,7.05000,7.16000,8215500
11/19/2007,0000,7.10000,7.16000,6.96000,7.06000,4190600
11/20/2007,0000,6.96000,7.10000,6.72000,7.10000,6993000
11/21/2007,0000,7.00000,7.10000,7.00000,7.08000,6091700
11/22/2007,0000,7.00000,7.02000,6.88000,6.99000,3646700
11/23/2007,0000,7.00000,7.05000,6.86000,6.88000,2890400
11/26/2007,0000,6.88000,7.05000,6.87000,6.88000,4102500
11/27/2007,0000,6.90000,6.90000,6.55000,6.76000,5894800
11/28/2007,0000,6.76000,6.80000,6.62000,6.63000,2916300
11/29/2007,0000,6.68000,6.80000,6.65000,6.65000,2703900
11/30/2007,0000,6.68000,6.78000,6.68000,6.76000,3828000
12/03/2007,0000,6.80000,6.82000,6.72000,6.74000,2134100
12/04/2007,0000,6.77000,6.85000,6.75000,6.78000,1704200
12/05/2007,0000,6.76000,6.83000,6.76000,6.80000,1802600
12/06/2007,0000,6.81000,6.90000,6.81000,6.82000,3154600
12/07/2007,0000,6.83000,6.89000,6.75000,6.76000,3346200
12/10/2007,0000,6.76000,6.77000,6.61000,6.69000,4387400
12/11/2007,0000,6.61000,6.75000,6.61000,6.68000,4522100
12/12/2007,0000,6.52000,6.78000,6.51000,6.78000,5630600
12/13/2007,0000,6.66000,6.74000,6.57000,6.72000,2662500
12/14/2007,0000,6.70000,6.70000,6.26000,6.57000,6133100
12/17/2007,0000,6.40000,6.44000,6.12000,6.12000,6842800
12/18/2007,0000,6.00000,6.00000,5.70000,5.70000,5449300
12/19/2007,0000,5.72000,5.83000,5.70000,5.70000,4558400
12/20/2007,0000,5.75000,5.79000,5.51000,5.69000,3828000
12/21/2007,0000,5.69000,5.69000,5.30000,5.35000,5387200
12/24/2007,0000,5.42000,5.50000,5.35000,5.42000,4931300
12/25/2007,0000,5.49000,5.73000,5.42000,5.73000,6568200
12/26/2007,0000,5.79000,5.79000,5.60000,5.75000,3812500
12/27/2007,0000,5.75000,5.79000,5.68000,5.75000,5982900
12/28/2007,0000,5.61000,5.90000,5.61000,5.85000,4532500
12/31/2007,0000,5.85000,5.87000,5.78000,5.81000,2362000
01/02/2008,0000,5.85000,6.21000,5.82000,6.21000,14700900
01/03/2008,0000,6.05000,6.17000,6.00000,6.11000,4299400
01/04/2008,0000,6.10000,6.29000,6.10000,6.16000,6164200
01/07/2008,0000,6.02000,6.14000,5.86000,5.90000,3139000
01/08/2008,0000,5.99000,6.05000,5.80000,5.85000,5547800
01/09/2008,0000,5.80000,5.88000,5.80000,5.80000,5760100
01/10/2008,0000,5.89000,5.94000,5.82000,5.88000,3076900
01/11/2008,0000,5.90000,5.93000,5.84000,5.84000,2253300
01/14/2008,0000,5.84000,5.91000,5.82000,5.84000,5635800
01/15/2008,0000,5.83000,6.13000,5.83000,6.08000,10075100
01/16/2008,0000,6.08000,6.08000,5.86000,5.89000,3615600
01/17/2008,0000,5.90000,5.99000,5.80000,5.88000,5314700
01/18/2008,0000,5.80000,5.84000,5.65000,5.82000,2439700
01/21/2008,0000,5.80000,5.84000,5.77000,5.79000,2823100
01/22/2008,0000,5.39000,5.55000,5.39000,5.39000,4501400
01/23/2008,0000,5.41000,5.56000,5.05000,5.15000,7070700
01/24/2008,0000,5.20000,5.26000,4.99000,4.99000,11945100
01/25/2008,0000,4.86000,5.15000,4.86000,5.13000,3522400
01/28/2008,0000,5.10000,5.10000,4.98000,4.98000,1958000
01/29/2008,0000,5.05000,5.07000,4.96000,5.00000,4195800
01/30/2008,0000,5.05000,5.14000,5.03000,5.13000,5164400
01/31/2008,0000,5.11000,5.15000,5.01000,5.03000,3931600
02/01/2008,0000,5.09000,5.17000,5.05000,5.17000,5729100
02/12/2008,0000,5.18000,5.19000,5.03000,5.05000,4656800
02/13/2008,0000,5.10000,5.18000,5.06000,5.08000,4014500
02/14/2008,0000,5.10000,5.21000,5.10000,5.18000,4470300
02/15/2008,0000,5.11000,5.19000,5.10000,5.11000,3543100
02/18/2008,0000,5.13000,5.30000,5.13000,5.30000,8412300
02/19/2008,0000,5.40000,5.67000,5.35000,5.67000,11810400
02/20/2008,0000,5.98000,6.06000,5.82000,6.06000,23475800
02/21/2008,0000,6.25000,6.31000,5.65000,6.20000,25262900
02/22/2008,0000,6.00000,6.28000,6.00000,6.15000,11463400
02/25/2008,0000,6.20000,6.31000,6.11000,6.25000,13680400
02/26/2008,0000,6.35000,6.60000,6.35000,6.58000,21973600
02/27/2008,0000,6.69000,6.69000,6.50000,6.50000,14302000
02/29/2008,0000,6.50000,6.95000,6.43000,6.95000,17819200
03/03/2008,0000,6.89000,7.34000,6.73000,7.30000,23973100
03/04/2008,0000,7.40000,7.74000,7.40000,7.52000,25656600
03/05/2008,0000,7.35000,7.50000,7.27000,7.44000,14721600
03/06/2008,0000,7.55000,7.60000,7.36000,7.41000,12421700
03/07/2008,0000,7.21000,7.50000,7.11000,7.12000,12064200
03/10/2008,0000,7.28000,7.28000,7.10000,7.11000,13644100
03/11/2008,0000,7.08000,7.27000,7.00000,7.17000,9168600
03/12/2008,0000,7.26000,7.32000,7.11000,7.11000,8992500
03/13/2008,0000,7.02000,7.11000,6.80000,6.83000,9127200
03/14/2008,0000,6.90000,7.11000,6.83000,6.87000,7521400
03/17/2008,0000,7.07000,7.07000,6.70000,6.80000,5599600
03/18/2008,0000,6.88000,6.88000,6.60000,6.66000,5806800
03/19/2008,0000,6.90000,6.90000,6.61000,6.69000,5993200
03/20/2008,0000,6.73000,6.73000,6.56000,6.68000,4952100
03/21/2008,0000,6.75000,6.79000,6.60000,6.60000,8086000
03/24/2008,0000,7.05000,7.05000,6.80000,6.86000,12898200
03/25/2008,0000,7.00000,7.10000,6.92000,7.00000,13411000
03/26/2008,0000,7.04000,7.15000,7.03000,7.14000,13359200
03/27/2008,0000,7.20000,7.20000,7.02000,7.03000,7966800
03/28/2008,0000,7.00000,7.09000,6.90000,6.90000,8526300
03/31/2008,0000,6.90000,7.05000,6.86000,7.02000,7707800
04/01/2008,0000,7.10000,7.14000,6.90000,6.90000,6827200
04/02/2008,0000,7.00000,7.00000,6.90000,6.95000,4071500
04/03/2008,0000,6.91000,6.95000,6.85000,6.89000,4444400
04/07/2008,0000,6.89000,6.96000,6.85000,6.94000,9774700
04/08/2008,0000,6.95000,7.17000,6.87000,7.13000,13644100
04/09/2008,0000,7.16000,7.62000,7.05000,7.62000,49163600
04/10/2008,0000,7.61000,7.61000,7.41000,7.50000,28029100
04/11/2008,0000,7.55000,7.60000,7.35000,7.35000,18642900
04/14/2008,0000,7.25000,7.86000,7.18000,7.86000,54690700
04/15/2008,0000,7.90000,8.30000,7.90000,8.20000,67920496
04/16/2008,0000,8.20000,8.34000,8.15000,8.20000,50210000
04/17/2008,0000,8.30000,8.30000,7.71000,7.72000,32489100
04/18/2008,0000,7.70000,8.13000,7.70000,8.11000,26330000
04/21/2008,0000,8.11000,8.20000,7.76000,7.76000,21657600
04/22/2008,0000,7.80000,7.99000,7.78000,7.88000,9614100
04/23/2008,0000,7.85000,7.97000,7.62000,7.97000,11484100
04/24/2008,0000,7.96000,8.10000,7.88000,7.95000,11851900
04/25/2008,0000,7.97000,7.99000,7.72000,7.74000,8686900
04/28/2008,0000,7.75000,7.80000,7.66000,7.70000,6754700
04/29/2008,0000,7.65000,7.86000,7.65000,7.77000,7878800
04/30/2008,0000,7.79000,8.02000,7.72000,7.90000,21927000
05/02/2008,0000,7.95000,8.45000,7.95000,8.30000,55338200
05/05/2008,0000,8.26000,8.30000,8.01000,8.10000,19896400
05/06/2008,0000,8.10000,8.25000,7.96000,8.05000,13918700
05/07/2008,0000,8.22000,8.22000,8.00000,8.02000,15871600
05/08/2008,0000,8.00000,8.45000,7.85000,8.45000,50292800
05/09/2008,0000,8.38000,9.00000,8.28000,8.45000,65309700
05/12/2008,0000,8.60000,8.70000,8.05000,8.10000,30613900
05/13/2008,0000,8.20000,8.60000,8.15000,8.37000,25926000
05/14/2008,0000,8.47000,8.95000,8.47000,8.95000,52090300
05/15/2008,0000,9.40000,9.55000,9.20000,9.20000,81538800
05/16/2008,0000,9.30000,9.31000,8.91000,8.94000,26791100
05/19/2008,0000,9.18000,9.56000,9.10000,9.56000,64874600
05/20/2008,0000,9.58000,10.20000,9.35000,10.00000,132075104
05/21/2008,0000,10.00000,10.20000,9.50000,9.99000,59280200
05/22/2008,0000,9.70000,10.00000,9.60000,9.80000,32722200
05/23/2008,0000,9.89000,10.20000,9.60000,9.61000,35338100
05/26/2008,0000,9.30000,9.65000,9.25000,9.26000,30049300
05/27/2008,0000,9.30000,9.65000,9.30000,9.46000,30443000
05/28/2008,0000,9.46000,9.55000,8.90000,8.98000,21678400
05/29/2008,0000,9.00000,9.29000,8.50000,8.62000,20160600
05/30/2008,0000,8.72000,8.88000,8.02000,8.15000,32649700
06/02/2008,0000,8.15000,8.22000,7.70000,7.90000,18715400
06/03/2008,0000,7.70000,8.08000,7.70000,7.97000,12509700
06/04/2008,0000,8.00000,8.28000,8.00000,8.16000,10137300
06/05/2008,0000,8.26000,8.55000,8.20000,8.42000,16327400
06/06/2008,0000,8.50000,8.56000,8.21000,8.21000,15089400
06/09/2008,0000,7.74000,8.16000,7.74000,8.07000,10090600
06/10/2008,0000,8.05000,8.29000,8.05000,8.08000,9930100
06/11/2008,0000,8.09000,8.22000,7.80000,7.80000,7738900
06/12/2008,0000,7.80000,7.80000,7.26000,7.26000,11214700
06/13/2008,0000,7.36000,7.44000,7.26000,7.35000,7143200
06/16/2008,0000,7.35000,7.53000,7.35000,7.50000,6630400
06/17/2008,0000,7.50000,7.50000,7.05000,7.15000,8231000
06/18/2008,0000,7.30000,7.34000,7.16000,7.24000,6879000
06/19/2008,0000,7.12000,7.19000,7.05000,7.07000,7801100
06/20/2008,0000,7.00000,7.00000,6.73000,6.80000,9339500
06/23/2008,0000,6.78000,6.78000,6.33000,6.41000,7599100
06/24/2008,0000,6.45000,6.67000,6.00000,6.00000,10691500
06/25/2008,0000,6.05000,6.42000,5.95000,6.42000,13343700
06/26/2008,0000,6.55000,6.86000,6.50000,6.86000,14063700
06/27/2008,0000,6.56000,6.95000,6.50000,6.86000,15224100
06/30/2008,0000,6.84000,7.25000,6.70000,6.70000,12297300
07/01/2008,0000,6.71000,6.88000,6.30000,6.40000,9842000
07/02/2008,0000,6.40000,6.70000,6.40000,6.57000,7578300
07/03/2008,0000,6.47000,6.84000,6.27000,6.81000,11142200
07/04/2008,0000,6.90000,7.00000,6.54000,6.57000,7863200
07/07/2008,0000,6.57000,6.90000,6.57000,6.90000,7029200
07/08/2008,0000,6.86000,7.15000,6.70000,6.71000,10189100
07/09/2008,0000,6.90000,6.98000,6.65000,6.70000,5542600
07/10/2008,0000,6.52000,6.79000,6.52000,6.61000,5811900
07/11/2008,0000,6.70000,6.97000,6.70000,6.90000,8769700
07/14/2008,0000,6.84000,6.87000,6.70000,6.74000,5216200
07/15/2008,0000,6.66000,6.80000,6.28000,6.36000,7770000
07/16/2008,0000,6.30000,6.52000,6.00000,6.00000,7687100
07/17/2008,0000,6.30000,6.32000,6.12000,6.22000,5552900
07/18/2008,0000,6.30000,6.30000,5.79000,5.81000,7215700
07/21/2008,0000,5.82000,6.08000,5.82000,6.00000,5231800
07/22/2008,0000,6.00000,6.04000,5.83000,6.00000,4506600
07/23/2008,0000,6.00000,6.39000,6.00000,6.28000,8127400
07/24/2008,0000,6.39000,6.39000,6.15000,6.16000,8624700
07/25/2008,0000,6.01000,6.14000,6.00000,6.06000,5366500
07/29/2008,0000,5.99000,5.99000,5.83000,5.91000,4289000
07/30/2008,0000,6.01000,6.13000,5.92000,5.92000,4744900
07/31/2008,0000,6.00000,6.05000,5.80000,5.82000,3221900
08/01/2008,0000,5.74000,5.79000,5.60000,5.65000,3263400
08/04/2008,0000,5.50000,5.59000,5.26000,5.29000,6449100
08/05/2008,0000,5.20000,5.20000,4.92000,4.94000,8013500
08/06/2008,0000,5.01000,5.09000,4.85000,5.08000,5863700
08/07/2008,0000,5.11000,5.40000,5.01000,5.21000,5620300
08/08/2008,0000,5.15000,5.27000,5.11000,5.21000,5827500
08/11/2008,0000,5.37000,5.37000,5.15000,5.35000,3817600
08/12/2008,0000,5.22000,5.49000,5.22000,5.27000,3983400
08/13/2008,0000,5.26000,5.28000,5.20000,5.21000,3931600
08/14/2008,0000,5.24000,5.57000,5.24000,5.57000,9251500
08/15/2008,0000,5.55000,5.61000,5.45000,5.45000,6133100
08/18/2008,0000,5.31000,5.41000,5.22000,5.22000,3734800
08/19/2008,0000,5.22000,5.32000,5.11000,5.32000,2776400
08/20/2008,0000,5.21000,5.63000,5.21000,5.62000,7966800
08/21/2008,0000,5.60000,5.62000,5.36000,5.38000,3942000
08/22/2008,0000,5.38000,5.52000,5.38000,5.48000,2641800
08/25/2008,0000,5.50000,5.53000,5.16000,5.36000,3646700
08/26/2008,0000,5.30000,5.30000,5.22000,5.25000,1828500
08/27/2008,0000,5.25000,5.32000,5.21000,5.29000,2092700
08/28/2008,0000,5.30000,5.42000,5.30000,5.38000,2994000
08/29/2008,0000,5.49000,5.49000,5.31000,5.37000,2191100
09/01/2008,0000,5.36000,5.36000,5.25000,5.26000,1610900
09/02/2008,0000,5.22000,5.34000,5.06000,5.11000,2641800
09/03/2008,0000,5.11000,5.12000,4.76000,4.77000,4667200
09/04/2008,0000,4.77000,4.77000,4.44000,4.44000,6019100
09/05/2008,0000,4.13000,4.32000,4.13000,4.13000,8417500
09/08/2008,0000,4.20000,4.41000,4.20000,4.41000,3631200
09/09/2008,0000,4.54000,4.55000,4.42000,4.55000,7930600
09/10/2008,0000,4.50000,4.86000,4.50000,4.81000,9862700
09/11/2008,0000,4.90000,5.05000,4.66000,4.75000,8163700
09/12/2008,0000,4.80000,4.89000,4.66000,4.88000,5211100
09/15/2008,0000,4.70000,4.90000,4.70000,4.70000,3636300
09/16/2008,0000,4.45000,4.59000,4.38000,4.38000,4102500
09/17/2008,0000,4.50000,4.56000,4.13000,4.20000,4454800
09/18/2008,0000,3.93000,4.00000,3.91000,3.94000,6785800
09/19/2008,0000,4.15000,4.21000,4.04000,4.18000,4444400
09/22/2008,0000,4.25000,4.37000,4.18000,4.32000,4527300
09/23/2008,0000,4.03000,4.31000,4.03000,4.31000,4413300
09/24/2008,0000,4.28000,4.50000,4.18000,4.44000,5521900
09/25/2008,0000,4.47000,4.47000,4.20000,4.30000,5646200
09/26/2008,0000,4.35000,4.35000,4.13000,4.18000,4382300
09/30/2008,0000,3.89000,3.98000,3.89000,3.95000,4750000
10/01/2008,0000,4.15000,4.15000,3.91000,4.00000,3491300
10/02/2008,0000,4.00000,4.07000,3.96000,4.02000,2683200
10/03/2008,0000,4.00000,4.05000,3.82000,4.05000,3517200
10/06/2008,0000,4.00000,4.00000,3.90000,3.91000,2180700
10/07/2008,0000,3.65000,3.91000,3.65000,3.81000,2299900
10/08/2008,0000,3.65000,3.72000,3.55000,3.55000,3548300
10/09/2008,0000,3.39000,3.69000,3.31000,3.33000,4076600
10/13/2008,0000,3.22000,3.22000,3.22000,3.22000,336700
10/14/2008,0000,3.32000,3.44000,3.32000,3.44000,3341100
10/15/2008,0000,3.44000,3.45000,3.34000,3.44000,3216700
10/16/2008,0000,3.33000,3.40000,3.32000,3.38000,1704200
10/17/2008,0000,3.38000,3.40000,3.27000,3.27000,3019900
10/20/2008,0000,3.16000,3.16000,3.16000,3.16000,818400
10/21/2008,0000,3.15000,3.28000,3.05000,3.06000,4392600
10/22/2008,0000,2.96000,3.05000,2.96000,2.96000,5723900
10/23/2008,0000,2.86000,2.86000,2.86000,2.86000,1191400
10/24/2008,0000,2.78000,2.78000,2.76000,2.76000,1108500
10/27/2008,0000,2.57000,2.57000,2.57000,2.57000,709600
10/28/2008,0000,2.40000,2.40000,2.40000,2.40000,5708300
10/29/2008,0000,2.54000,2.54000,2.40000,2.40000,6392100
10/30/2008,0000,2.40000,2.56000,2.24000,2.56000,9448300
10/31/2008,0000,2.70000,2.73000,2.60000,2.73000,7454000
11/03/2008,0000,2.90000,2.92000,2.90000,2.92000,3310000
11/04/2008,0000,3.08000,3.12000,3.00000,3.12000,15022000
11/05/2008,0000,3.26000,3.33000,3.15000,3.33000,14586900
11/06/2008,0000,3.10000,3.15000,3.10000,3.10000,6319600
11/07/2008,0000,2.89000,3.21000,2.89000,3.16000,8236200
11/10/2008,0000,3.04000,3.32000,3.04000,3.24000,5242100
11/11/2008,0000,3.06000,3.18000,3.03000,3.06000,4573900
11/12/2008,0000,3.06000,3.15000,3.03000,3.08000,3237500
11/13/2008,0000,3.05000,3.05000,2.87000,2.87000,3170100
11/14/2008,0000,2.93000,3.07000,2.93000,3.07000,7360800
11/17/2008,0000,3.01000,3.28000,2.93000,3.28000,9365400
11/18/2008,0000,3.40000,3.40000,3.07000,3.15000,7635300
11/19/2008,0000,3.20000,3.20000,2.95000,3.00000,5123000
11/20/2008,0000,2.81000,2.94000,2.79000,2.79000,5345700
11/21/2008,0000,2.60000,2.87000,2.60000,2.86000,4309700
11/24/2008,0000,2.75000,3.00000,2.71000,3.00000,4294200
11/25/2008,0000,3.00000,3.07000,2.81000,2.92000,4677500
11/26/2008,0000,2.79000,2.90000,2.77000,2.81000,3853900
11/27/2008,0000,2.82000,3.00000,2.82000,2.99000,7790700
11/28/2008,0000,3.00000,3.00000,2.90000,2.90000,2999200
12/01/2008,0000,2.90000,3.01000,2.87000,2.99000,4693100
12/02/2008,0000,2.83000,2.94000,2.83000,2.89000,1864800
12/03/2008,0000,2.90000,2.99000,2.85000,2.88000,3045800
12/04/2008,0000,2.90000,2.94000,2.70000,2.72000,3035400
12/05/2008,0000,2.72000,2.80000,2.69000,2.73000,2030500
12/08/2008,0000,2.73000,2.87000,2.73000,2.85000,3543100
12/09/2008,0000,2.85000,2.93000,2.81000,2.83000,4786300
12/10/2008,0000,2.80000,2.93000,2.80000,2.92000,5195500
12/11/2008,0000,2.92000,2.92000,2.82000,2.84000,3589700
12/12/2008,0000,2.85000,3.00000,2.84000,2.86000,7749300
12/15/2008,0000,2.92000,2.94000,2.83000,2.88000,2859300
12/16/2008,0000,2.85000,2.87000,2.81000,2.86000,1455500
12/17/2008,0000,2.96000,3.06000,2.91000,3.00000,10733000
12/18/2008,0000,3.04000,3.10000,2.96000,3.10000,10499900
12/19/2008,0000,2.91000,3.02000,2.91000,2.97000,5133400
12/22/2008,0000,2.97000,3.04000,2.82000,2.86000,4807000
12/23/2008,0000,2.85000,2.86000,2.73000,2.78000,3475700
12/24/2008,0000,2.71000,2.91000,2.70000,2.89000,2740200
12/25/2008,0000,2.89000,2.90000,2.81000,2.85000,2807500
12/26/2008,0000,2.84000,2.90000,2.81000,2.85000,3190800
12/29/2008,0000,2.81000,2.88000,2.81000,2.81000,1144700
12/30/2008,0000,2.81000,2.92000,2.81000,2.89000,3398000
12/31/2008,0000,2.92000,2.92000,2.80000,2.83000,2916300
01/05/2009,0000,2.85000,2.95000,2.85000,2.94000,5459700
01/06/2009,0000,2.96000,3.14000,2.95000,3.14000,14416000
01/07/2009,0000,3.23000,3.23000,3.02000,3.11000,16322200
01/08/2009,0000,3.00000,3.05000,2.93000,2.93000,6801300
01/09/2009,0000,2.90000,2.99000,2.90000,2.96000,2382800
01/12/2009,0000,2.92000,3.10000,2.92000,3.00000,4175100
01/13/2009,0000,2.96000,3.00000,2.94000,3.00000,2211800
01/14/2009,0000,2.95000,3.05000,2.95000,3.00000,3429100
01/15/2009,0000,2.94000,2.95000,2.83000,2.91000,2310200
01/16/2009,0000,2.92000,2.95000,2.85000,2.90000,3108000
01/19/2009,0000,2.92000,2.94000,2.92000,2.92000,2154800
01/20/2009,0000,2.92000,2.94000,2.85000,2.86000,3019900
01/21/2009,0000,2.84000,2.89000,2.84000,2.88000,2786800
02/02/2009,0000,2.88000,2.96000,2.85000,2.87000,875400
02/03/2009,0000,2.87000,3.04000,2.87000,2.99000,2880000
02/04/2009,0000,3.07000,3.07000,2.92000,2.94000,3175300
02/05/2009,0000,2.94000,3.11000,2.94000,3.05000,7842500
02/06/2009,0000,3.05000,3.08000,2.98000,3.00000,5273200
02/09/2009,0000,3.08000,3.08000,2.98000,2.98000,3444700
02/10/2009,0000,2.98000,2.99000,2.95000,2.98000,1610900
02/11/2009,0000,2.93000,2.95000,2.93000,2.95000,2315400
02/12/2009,0000,2.92000,2.98000,2.92000,2.94000,1735300
02/13/2009,0000,2.93000,2.98000,2.93000,2.96000,947900
02/16/2009,0000,2.93000,2.99000,2.92000,2.99000,2284300
02/17/2009,0000,2.99000,3.02000,2.95000,2.95000,2880000
02/18/2009,0000,2.91000,2.94000,2.88000,2.89000,3423900
02/19/2009,0000,2.85000,2.92000,2.83000,2.89000,2574400
02/20/2009,0000,2.90000,2.90000,2.84000,2.87000,1652400
02/23/2009,0000,2.84000,2.90000,2.80000,2.80000,2957700
02/24/2009,0000,2.80000,2.83000,2.80000,2.82000,2398300
02/25/2009,0000,2.85000,2.87000,2.83000,2.86000,1061900
02/26/2009,0000,2.83000,2.86000,2.82000,2.82000,1564300
02/27/2009,0000,2.81000,2.88000,2.80000,2.86000,2434600
03/02/2009,0000,2.80000,2.86000,2.80000,2.80000,2569200
03/03/2009,0000,2.80000,2.86000,2.75000,2.80000,2786800
03/04/2009,0000,2.79000,2.85000,2.79000,2.84000,1978700
03/05/2009,0000,2.85000,2.92000,2.83000,2.88000,3512000
03/06/2009,0000,2.87000,2.87000,2.77000,2.82000,3439500
03/09/2009,0000,2.83000,2.83000,2.80000,2.82000,1274200
03/10/2009,0000,2.80000,2.86000,2.80000,2.85000,2636600
03/11/2009,0000,2.86000,2.93000,2.86000,2.93000,3978200
03/12/2009,0000,2.97000,2.97000,2.87000,2.93000,3398000
03/13/2009,0000,2.97000,3.11000,2.96000,3.09000,11784500
03/16/2009,0000,3.09000,3.18000,3.03000,3.10000,8920000
03/17/2009,0000,3.10000,3.13000,2.98000,3.03000,17088900
03/18/2009,0000,3.07000,3.09000,2.90000,2.95000,11763800
03/19/2009,0000,2.94000,3.15000,2.94000,3.15000,26174600
03/20/2009,0000,3.25000,3.37000,3.18000,3.37000,51339200
03/23/2009,0000,3.60000,3.60000,3.42000,3.60000,45081700
03/24/2009,0000,3.85000,3.85000,3.79000,3.85000,15384600
03/25/2009,0000,4.11000,4.11000,3.90000,4.11000,48365900
03/26/2009,0000,4.20000,4.20000,3.90000,3.98000,38927900
03/27/2009,0000,4.00000,4.25000,3.91000,4.25000,36529500
03/30/2009,0000,4.18000,4.23000,3.96000,4.08000,23035500
03/31/2009,0000,3.91000,4.07000,3.91000,3.95000,7935800
04/01/2009,0000,4.00000,4.17000,4.00000,4.08000,17078500
04/02/2009,0000,4.10000,4.20000,4.07000,4.11000,23916100
04/03/2009,0000,4.18000,4.30000,4.09000,4.20000,36073700
04/06/2009,0000,4.29000,4.48000,4.10000,4.38000,36949100
04/07/2009,0000,4.38000,4.40000,4.15000,4.28000,19181600
04/08/2009,0000,4.10000,4.48000,4.04000,4.48000,24485900
04/09/2009,0000,4.50000,4.54000,4.32000,4.50000,28832000
04/10/2009,0000,4.50000,4.79000,4.50000,4.79000,31929600
04/13/2009,0000,4.79000,5.10000,4.78000,5.07000,38974500
04/14/2009,0000,5.08000,5.10000,4.90000,5.04000,21585100
04/15/2009,0000,5.00000,5.25000,4.96000,5.18000,22486500
04/16/2009,0000,5.30000,5.38000,5.13000,5.24000,25330300
04/17/2009,0000,5.25000,5.30000,4.88000,4.88000,25910400
04/20/2009,0000,4.54000,4.88000,4.54000,4.61000,16715900
04/21/2009,0000,4.30000,4.77000,4.30000,4.75000,16068400
04/22/2009,0000,4.70000,4.84000,4.50000,4.75000,18145600
04/23/2009,0000,4.60000,4.65000,4.52000,4.57000,9132300
04/24/2009,0000,4.57000,4.77000,4.55000,4.58000,11385700
04/27/2009,0000,4.58000,4.66000,4.26000,4.26000,11634300
04/28/2009,0000,4.00000,4.26000,3.97000,3.97000,15234400
04/29/2009,0000,3.80000,4.00000,3.75000,3.80000,8086000
04/30/2009,0000,3.90000,4.06000,3.90000,4.06000,10836600
05/04/2009,0000,4.18000,4.34000,4.15000,4.34000,10271900
05/05/2009,0000,4.50000,4.54000,4.04000,4.07000,17793300
05/06/2009,0000,4.06000,4.30000,4.00000,4.30000,11655000
05/07/2009,0000,4.40000,4.60000,4.18000,4.60000,35964900
05/08/2009,0000,4.70000,4.90000,4.62000,4.70000,24838200
05/11/2009,0000,4.80000,5.01000,4.70000,5.00000,26242000
05/12/2009,0000,4.97000,4.97000,4.66000,4.71000,16389600
05/13/2009,0000,4.75000,5.02000,4.75000,4.85000,27863300
05/14/2009,0000,4.77000,5.00000,4.75000,4.76000,19248900
05/15/2009,0000,4.73000,4.85000,4.69000,4.71000,15400200
05/18/2009,0000,4.78000,4.91000,4.70000,4.79000,12463100
05/19/2009,0000,4.85000,4.95000,4.60000,4.73000,18979600
05/20/2009,0000,4.65000,4.75000,4.61000,4.65000,10090600
05/21/2009,0000,4.65000,4.72000,4.58000,4.70000,11680900
05/22/2009,0000,4.60000,4.80000,4.60000,4.73000,15747200
05/25/2009,0000,4.75000,4.83000,4.60000,4.63000,16762500
05/26/2009,0000,4.65000,4.90000,4.65000,4.73000,29919800
05/27/2009,0000,4.85000,4.91000,4.75000,4.87000,28521200
06/01/2009,0000,4.91000,4.95000,4.65000,4.83000,24019700
06/02/2009,0000,4.88000,5.16000,4.80000,5.16000,59389000
06/03/2009,0000,5.16000,5.16000,4.80000,4.90000,33224700
06/04/2009,0000,4.80000,4.95000,4.65000,4.77000,17363400
06/05/2009,0000,4.80000,4.87000,4.75000,4.78000,10064700
06/08/2009,0000,4.90000,4.91000,4.70000,4.70000,14934000
06/09/2009,0000,4.65000,4.66000,4.38000,4.50000,17669000
06/10/2009,0000,4.55000,4.70000,4.40000,4.46000,7433300
06/11/2009,0000,4.56000,4.60000,4.40000,4.44000,11333900
06/12/2009,0000,4.45000,4.64000,4.44000,4.45000,12815300
06/15/2009,0000,4.46000,4.46000,4.14000,4.25000,7842500
06/16/2009,0000,4.20000,4.32000,4.14000,4.14000,7044800
06/17/2009,0000,4.14000,4.25000,4.12000,4.19000,5148900
06/18/2009,0000,4.35000,4.40000,4.21000,4.26000,7940900
06/19/2009,0000,4.28000,4.30000,4.20000,4.25000,5988100
06/22/2009,0000,4.25000,4.29000,4.12000,4.18000,4164700
06/23/2009,0000,4.12000,4.17000,4.10000,4.12000,4040400
06/24/2009,0000,4.15000,4.34000,4.11000,4.32000,7842500
06/25/2009,0000,4.38000,4.40000,4.25000,4.30000,6122700
06/26/2009,0000,4.30000,4.39000,4.25000,4.28000,4786300
06/29/2009,0000,4.16000,4.25000,4.16000,4.19000,3294400
06/30/2009,0000,4.20000,4.25000,4.17000,4.17000,2823100
07/01/2009,0000,4.15000,4.37000,4.15000,4.35000,6273000
07/02/2009,0000,4.35000,4.42000,4.35000,4.39000,7241600
07/03/2009,0000,4.38000,4.38000,4.26000,4.33000,3056200
07/06/2009,0000,4.37000,4.37000,4.23000,4.30000,3294400
07/07/2009,0000,4.30000,4.48000,4.24000,4.48000,8541800
07/08/2009,0000,4.40000,4.48000,4.30000,4.48000,5501100
07/09/2009,0000,4.41000,4.48000,4.38000,4.38000,6723600
07/10/2009,0000,4.42000,4.42000,4.31000,4.38000,3947100
07/13/2009,0000,4.38000,4.38000,4.20000,4.30000,5749800
07/14/2009,0000,4.28000,4.34000,4.25000,4.28000,2916300
07/15/2009,0000,4.30000,4.40000,4.23000,4.30000,5174800
07/16/2009,0000,4.36000,4.60000,4.33000,4.54000,20300500
07/17/2009,0000,4.49000,4.49000,4.35000,4.47000,10038800
07/20/2009,0000,4.40000,4.54000,4.40000,4.48000,4848500
07/21/2009,0000,4.50000,4.54000,4.40000,4.50000,9241100
07/22/2009,0000,4.53000,4.59000,4.47000,4.48000,6195300
07/23/2009,0000,4.50000,4.75000,4.47000,4.51000,10976400
07/24/2009,0000,4.60000,4.70000,4.51000,4.52000,7583500
07/27/2009,0000,4.57000,4.83000,4.52000,4.81000,39430300
07/28/2009,0000,4.79000,4.97000,4.70000,4.84000,23475800
07/29/2009,0000,4.84000,4.94000,4.75000,4.77000,19083200
07/30/2009,0000,4.76000,4.80000,4.71000,4.76000,11634300
07/31/2009,0000,4.76000,4.95000,4.65000,4.76000,40834100
08/03/2009,0000,4.76000,4.94000,4.76000,4.89000,28495300
08/04/2009,0000,4.90000,4.99000,4.77000,4.83000,29272300
08/05/2009,0000,4.84000,4.90000,4.70000,4.71000,15042800
08/06/2009,0000,4.72000,4.74000,4.45000,4.46000,14545500
08/10/2009,0000,4.52000,4.65000,4.50000,4.65000,13224600
08/11/2009,0000,4.85000,4.85000,4.59000,4.71000,3076000
08/31/2009,0000,8.78000,8.78000,8.46000,8.46000,507000
09/01/2009,0000,7.87000,7.87000,7.87000,7.87000,271000
09/02/2009,0000,7.32000,7.64000,7.32000,7.40000,4227000
09/03/2009,0000,6.90000,7.28000,6.90000,7.14000,2221000
09/04/2009,0000,7.14000,7.24000,7.06000,7.07000,794000
09/07/2009,0000,7.12000,7.15000,7.00000,7.02000,937000
09/08/2009,0000,7.00000,7.13000,6.86000,6.86000,1144000
09/09/2009,0000,6.86000,6.93000,6.85000,6.89000,1174000
09/10/2009,0000,6.90000,6.95000,6.45000,6.45000,2317000
09/11/2009,0000,6.45000,6.54000,6.45000,6.51000,904000
09/14/2009,0000,6.51000,6.58000,6.35000,6.35000,789000
09/15/2009,0000,6.38000,6.45000,6.30000,6.35000,595000
09/16/2009,0000,6.40000,6.53000,6.37000,6.50000,884000
09/17/2009,0000,6.51000,6.54000,6.41000,6.41000,508000
09/18/2009,0000,6.41000,6.54000,6.41000,6.47000,476000
09/21/2009,0000,6.50000,6.58000,6.50000,6.53000,752000
09/22/2009,0000,6.56000,6.58000,6.52000,6.54000,443000
09/23/2009,0000,6.56000,6.59000,6.47000,6.47000,383000
09/24/2009,0000,6.45000,6.45000,6.32000,6.33000,422000
09/25/2009,0000,6.33000,6.36000,6.25000,6.30000,347000
09/28/2009,0000,6.02000,6.29000,6.02000,6.09000,574000
09/29/2009,0000,6.07000,6.15000,6.07000,6.10000,569000
09/30/2009,0000,6.10000,6.13000,6.08000,6.12000,477000
10/01/2009,0000,6.08000,6.12000,6.03000,6.05000,512000
10/02/2009,0000,6.03000,6.09000,6.03000,6.03000,480000
10/05/2009,0000,6.03000,6.08000,6.00000,6.05000,358000
10/06/2009,0000,6.07000,6.14000,6.02000,6.08000,471000
10/07/2009,0000,6.13000,6.48000,6.07000,6.42000,1643000
10/08/2009,0000,6.42000,6.45000,6.23000,6.23000,900000
10/09/2009,0000,6.24000,6.36000,6.24000,6.30000,548000
10/12/2009,0000,6.31000,6.43000,6.30000,6.30000,835000
10/13/2009,0000,6.27000,6.30000,6.18000,6.28000,709000
10/14/2009,0000,6.29000,6.35000,6.27000,6.28000,419000
10/15/2009,0000,6.35000,6.39000,6.28000,6.28000,505000
10/16/2009,0000,6.29000,6.31000,6.25000,6.28000,372000
10/19/2009,0000,6.25000,6.33000,6.22000,6.33000,380000
10/20/2009,0000,6.32000,6.36000,6.24000,6.24000,400000
10/21/2009,0000,6.30000,6.30000,6.20000,6.23000,360000
10/22/2009,0000,6.23000,6.25000,6.16000,6.20000,350000
10/23/2009,0000,6.20000,6.26000,6.17000,6.24000,252000
10/26/2009,0000,6.18000,6.26000,6.18000,6.20000,322000
10/27/2009,0000,6.19000,6.19000,6.07000,6.08000,478000
10/28/2009,0000,6.10000,6.23000,6.08000,6.12000,581000
10/29/2009,0000,6.09000,6.09000,5.92000,6.00000,562000
10/30/2009,0000,5.93000,6.10000,5.93000,5.98000,714000
11/02/2009,0000,5.88000,5.89000,5.81000,5.82000,242000
11/03/2009,0000,5.84000,5.85000,5.77000,5.82000,335000
11/04/2009,0000,5.82000,5.89000,5.82000,5.87000,525000
11/05/2009,0000,5.85000,5.86000,5.78000,5.82000,364000
11/06/2009,0000,5.82000,5.87000,5.82000,5.83000,364000
11/09/2009,0000,5.80000,5.88000,5.78000,5.79000,662000
11/10/2009,0000,5.86000,5.91000,5.81000,5.86000,671000
11/11/2009,0000,5.88000,5.90000,5.81000,5.87000,463000
11/12/2009,0000,5.88000,6.26000,5.88000,6.16000,1607000
11/13/2009,0000,6.08000,6.23000,6.08000,6.12000,376000
11/16/2009,0000,6.19000,6.19000,6.11000,6.13000,506000
11/17/2009,0000,6.15000,6.16000,6.00000,6.02000,491000
11/18/2009,0000,6.12000,6.28000,6.10000,6.20000,1135000
11/19/2009,0000,6.20000,6.27000,6.13000,6.14000,330000
11/20/2009,0000,6.10000,6.14000,6.09000,6.09000,350000
11/23/2009,0000,6.09000,6.16000,6.06000,6.09000,387000
11/24/2009,0000,6.10000,6.23000,6.06000,6.12000,792000
11/25/2009,0000,6.06000,6.13000,6.04000,6.06000,443000
11/26/2009,0000,6.07000,6.21000,6.07000,6.11000,485000
11/27/2009,0000,6.09000,6.09000,5.92000,5.93000,574000
11/30/2009,0000,5.82000,5.98000,5.82000,5.83000,749000
12/01/2009,0000,5.85000,5.93000,5.84000,5.91000,635000
12/02/2009,0000,5.90000,5.93000,5.84000,5.86000,419000
12/03/2009,0000,5.86000,5.89000,5.83000,5.85000,289000
12/04/2009,0000,5.85000,5.94000,5.84000,5.88000,482000
12/07/2009,0000,5.90000,5.93000,5.85000,5.90000,413000
12/08/2009,0000,5.94000,5.94000,5.85000,5.92000,442000
12/09/2009,0000,5.91000,6.19000,5.91000,6.11000,1308000
12/11/2009,0000,6.11000,6.45000,6.11000,6.45000,6125000
12/14/2009,0000,6.60000,6.89000,6.57000,6.75000,6657000
12/15/2009,0000,6.80000,6.82000,6.55000,6.56000,2070000
12/16/2009,0000,6.56000,6.56000,6.36000,6.50000,1180000
12/17/2009,0000,6.53000,6.64000,6.45000,6.45000,1492000
12/18/2009,0000,6.45000,6.54000,6.40000,6.51000,861000
12/21/2009,0000,6.56000,6.63000,6.48000,6.48000,933000
12/22/2009,0000,6.50000,6.63000,6.50000,6.57000,1341000
12/23/2009,0000,6.57000,6.60000,6.50000,6.52000,976000
12/25/2009,0000,6.55000,6.63000,6.54000,6.58000,1110000
04/12/2007,0000,9.15000,9.15000,9.15000,9.15000,13442100
04/13/2007,0000,9.79000,9.79000,9.79000,9.79000,6972300
04/16/2007,0000,11.15000,11.15000,11.15000,11.15000,166776096
04/17/2007,0000,11.80000,11.80000,10.75000,11.15000,185667696
04/18/2007,0000,10.90000,11.25000,10.45000,11.05000,66511500
04/19/2007,0000,11.00000,11.00000,10.70000,10.70000,25791300
04/20/2007,0000,10.70000,10.80000,10.45000,10.60000,30458500
04/23/2007,0000,10.60000,10.70000,10.25000,10.30000,32385500
04/24/2007,0000,10.30000,10.70000,10.20000,10.60000,33727100
04/25/2007,0000,10.50000,10.55000,10.25000,10.30000,22294800
04/26/2007,0000,10.35000,10.50000,10.10000,10.10000,25941500
04/27/2007,0000,10.10000,10.30000,10.00000,10.15000,20450700
04/30/2007,0000,10.20000,10.30000,9.75000,9.99000,29023600
05/02/2007,0000,9.99000,9.99000,9.50000,9.60000,21968400
05/03/2007,0000,9.60000,9.80000,8.93000,9.15000,47899700
05/04/2007,0000,9.12000,9.38000,9.10000,9.26000,23688200
05/07/2007,0000,9.29000,9.89000,9.29000,9.85000,21201800
05/08/2007,0000,9.89000,9.89000,9.61000,9.76000,10587900
05/09/2007,0000,9.98000,10.40000,9.90000,10.40000,48184600
05/10/2007,0000,10.40000,10.40000,10.00000,10.10000,40637300
05/11/2007,0000,10.10000,10.25000,9.95000,10.00000,22268900
05/14/2007,0000,10.15000,10.20000,9.70000,9.89000,19575300
05/15/2007,0000,9.91000,10.00000,9.75000,9.87000,10328900
05/16/2007,0000,9.81000,10.00000,9.77000,9.84000,10069900
05/17/2007,0000,9.80000,9.94000,9.70000,9.82000,9432800
05/18/2007,0000,9.85000,9.85000,9.60000,9.75000,13613100
05/21/2007,0000,9.74000,9.80000,9.58000,9.60000,13535400
05/22/2007,0000,9.70000,9.84000,9.70000,9.72000,13550900
05/23/2007,0000,9.72000,9.78000,9.61000,9.70000,10090600
05/24/2007,0000,9.68000,9.75000,9.60000,9.65000,9536400
05/25/2007,0000,9.60000,9.72000,9.55000,9.63000,12473500
05/28/2007,0000,9.62000,9.62000,9.26000,9.26000,20740800
05/29/2007,0000,9.24000,9.35000,9.11000,9.20000,13576800
05/30/2007,0000,9.15000,9.22000,9.00000,9.03000,14592100
05/31/2007,0000,9.03000,9.23000,9.03000,9.13000,8842300
06/01/2007,0000,9.15000,9.28000,9.13000,9.15000,10215000
06/04/2007,0000,9.15000,9.24000,9.06000,9.10000,7775200
06/05/2007,0000,9.20000,9.28000,9.20000,9.20000,12846400
06/06/2007,0000,9.30000,9.49000,9.30000,9.44000,19300700
06/07/2007,0000,9.43000,9.61000,9.30000,9.30000,19958600
06/08/2007,0000,9.30000,9.30000,9.12000,9.20000,13975700
06/11/2007,0000,9.28000,9.29000,9.15000,9.19000,11903700
06/12/2007,0000,9.23000,9.27000,9.17000,9.25000,13861700
06/13/2007,0000,9.15000,9.29000,9.11000,9.14000,10225300
06/14/2007,0000,9.20000,9.28000,9.12000,9.13000,9261800
06/15/2007,0000,9.30000,9.30000,9.14000,9.15000,9728000
06/20/2007,0000,9.15000,9.27000,9.15000,9.18000,9111600
06/21/2007,0000,9.27000,9.27000,9.10000,9.11000,13374800
06/22/2007,0000,9.12000,9.21000,9.12000,9.19000,10608600
06/25/2007,0000,9.25000,9.39000,9.10000,9.30000,31712100
06/26/2007,0000,9.30000,9.30000,9.12000,9.20000,16011400
06/27/2007,0000,9.28000,9.35000,9.20000,9.27000,18513400
06/28/2007,0000,9.31000,9.91000,9.31000,9.91000,56255100
06/29/2007,0000,10.10000,10.35000,9.61000,9.65000,70997400
07/02/2007,0000,9.61000,9.70000,9.40000,9.63000,21875200
07/03/2007,0000,9.68000,9.85000,9.50000,9.62000,24776000
07/04/2007,0000,9.63000,10.25000,9.63000,9.95000,67770304
07/05/2007,0000,9.95000,10.05000,9.75000,9.80000,30209900
07/06/2007,0000,9.81000,10.05000,9.77000,9.80000,27241700
07/09/2007,0000,9.80000,9.90000,9.61000,9.61000,41144900
07/10/2007,0000,9.63000,9.84000,9.63000,9.66000,25444200
07/11/2007,0000,9.55000,9.60000,9.31000,9.40000,20896200
07/12/2007,0000,9.50000,9.86000,9.50000,9.74000,27702700
07/13/2007,0000,9.88000,9.95000,9.70000,9.75000,39570200
07/16/2007,0000,9.80000,10.40000,9.80000,10.40000,75006800
07/17/2007,0000,10.60000,11.10000,10.20000,11.10000,176815008
07/18/2007,0000,11.30000,11.60000,10.85000,11.20000,87128000
07/19/2007,0000,11.20000,11.60000,10.75000,10.80000,91168400
07/20/2007,0000,10.80000,11.15000,10.55000,10.70000,40005300
07/23/2007,0000,10.80000,11.30000,10.45000,11.30000,71411800
07/24/2007,0000,11.35000,11.60000,10.60000,10.60000,90868000
07/25/2007,0000,10.45000,10.65000,10.25000,10.25000,48718100
07/26/2007,0000,10.30000,10.60000,9.97000,10.00000,49619400
07/27/2007,0000,9.65000,10.15000,9.50000,9.80000,35369200
07/30/2007,0000,9.80000,9.88000,9.65000,9.75000,15757600
07/31/2007,0000,9.90000,10.40000,9.90000,10.20000,45169800
08/01/2007,0000,10.05000,10.30000,9.70000,9.70000,36431100
08/02/2007,0000,9.90000,10.00000,9.11000,9.48000,23289400
08/03/2007,0000,9.50000,9.75000,9.50000,9.60000,12924100
08/06/2007,0000,9.50000,9.50000,9.30000,9.50000,12147100
08/07/2007,0000,9.55000,9.74000,9.33000,9.46000,12126400
08/08/2007,0000,9.40000,9.60000,9.40000,9.49000,12970700
08/09/2007,0000,9.60000,9.60000,9.38000,9.54000,15545200
08/10/2007,0000,9.25000,9.38000,9.15000,9.35000,21927000
08/13/2007,0000,9.30000,9.32000,8.70000,8.70000,31220000
08/14/2007,0000,8.80000,8.80000,8.10000,8.26000,29111700
08/15/2007,0000,8.08000,8.17000,7.69000,7.85000,26506200
08/16/2007,0000,7.70000,7.75000,7.31000,7.31000,19373300
08/17/2007,0000,7.31000,7.43000,6.80000,6.80000,16358500
08/20/2007,0000,7.20000,7.27000,7.10000,7.27000,10696700
08/21/2007,0000,7.43000,7.43000,7.20000,7.20000,6920500
08/22/2007,0000,7.30000,7.30000,7.10000,7.24000,4361500
08/23/2007,0000,7.52000,7.74000,7.37000,7.74000,13468000
08/24/2007,0000,7.74000,7.75000,7.56000,7.69000,6086500
08/27/2007,0000,7.89000,7.89000,7.57000,7.70000,3398000
08/28/2007,0000,7.70000,7.89000,7.60000,7.89000,7666400
08/29/2007,0000,7.79000,7.84000,7.61000,7.71000,8868200
08/30/2007,0000,7.89000,8.15000,7.81000,8.00000,15597000
08/31/2007,0000,8.06000,8.08000,7.90000,7.92000,6863500
09/03/2007,0000,8.33000,8.40000,8.16000,8.28000,9873100
09/04/2007,0000,8.20000,8.38000,8.02000,8.10000,10608600
09/05/2007,0000,8.10000,8.15000,7.86000,7.89000,9298100
09/06/2007,0000,7.87000,8.06000,7.84000,7.95000,6293700
09/07/2007,0000,8.00000,8.02000,7.90000,7.95000,5863700
09/10/2007,0000,7.80000,7.90000,7.74000,7.85000,3657100
09/11/2007,0000,7.90000,8.10000,7.90000,8.01000,21196600
09/12/2007,0000,8.01000,8.10000,7.80000,7.80000,10463600
09/13/2007,0000,7.86000,7.89000,7.80000,7.82000,5180000
09/14/2007,0000,7.83000,7.90000,7.78000,7.78000,4087000
09/17/2007,0000,7.87000,7.87000,7.66000,7.68000,7490300
09/19/2007,0000,7.80000,7.84000,7.72000,7.75000,6687400
09/20/2007,0000,7.84000,8.10000,7.73000,7.95000,12867100
09/21/2007,0000,8.02000,8.10000,7.97000,8.00000,7666400
09/26/2007,0000,8.10000,8.15000,8.02000,8.10000,7050000
09/27/2007,0000,8.19000,8.20000,7.95000,8.05000,10712200
09/28/2007,0000,8.05000,8.05000,7.95000,8.00000,8899200
10/01/2007,0000,8.25000,8.40000,8.16000,8.21000,12240400
10/02/2007,0000,8.34000,8.34000,8.15000,8.15000,7355600
10/03/2007,0000,8.15000,8.27000,8.05000,8.06000,10012900
10/04/2007,0000,8.06000,8.07000,7.93000,7.97000,9619300
10/05/2007,0000,7.96000,8.01000,7.83000,7.90000,9520800
10/08/2007,0000,7.90000,7.99000,7.75000,7.80000,9707300
10/09/2007,0000,7.85000,7.85000,7.60000,7.63000,5273200
10/11/2007,0000,7.66000,7.80000,7.60000,7.72000,4838100
10/12/2007,0000,7.72000,7.78000,7.67000,7.68000,6107200
10/15/2007,0000,7.68000,7.80000,7.54000,7.57000,4340800
10/16/2007,0000,7.57000,7.57000,7.40000,7.43000,6568200
10/17/2007,0000,7.43000,7.43000,7.24000,7.27000,8619500
10/18/2007,0000,7.27000,7.28000,7.11000,7.11000,9816100
10/19/2007,0000,7.01000,7.16000,7.01000,7.16000,5102300
10/22/2007,0000,7.00000,7.10000,6.92000,7.02000,5620300
10/23/2007,0000,7.10000,7.10000,6.94000,6.97000,11017900
10/24/2007,0000,6.98000,7.08000,6.94000,6.94000,6920500
10/25/2007,0000,6.94000,7.00000,6.94000,6.94000,3734800
10/26/2007,0000,6.94000,6.98000,6.92000,6.94000,3496500
10/29/2007,0000,7.08000,7.08000,6.94000,6.98000,6687400
10/30/2007,0000,7.00000,7.00000,6.82000,6.86000,6355800
10/31/2007,0000,6.86000,6.91000,6.70000,6.70000,7153600
11/01/2007,0000,6.77000,6.77000,6.58000,6.62000,5625500
11/02/2007,0000,6.50000,6.59000,6.50000,6.51000,5863700
11/05/2007,0000,6.50000,6.60000,6.50000,6.53000,4672300
11/06/2007,0000,6.54000,6.58000,6.51000,6.53000,3278900
11/07/2007,0000,6.62000,6.98000,6.60000,6.98000,12494200
11/08/2007,0000,7.00000,7.00000,6.53000,6.79000,12872300
11/09/2007,0000,6.79000,7.20000,6.73000,7.19000,14996100
11/12/2007,0000,7.10000,7.23000,7.02000,7.16000,13224600
11/13/2007,0000,7.16000,7.38000,7.15000,7.25000,9075400
11/14/2007,0000,7.54000,7.54000,7.30000,7.44000,10095800
11/15/2007,0000,7.15000,7.38000,7.15000,7.34000,5423400
11/16/2007,0000,7.15000,7.20000,7.05000,7.16000,8215500
11/19/2007,0000,7.10000,7.16000,6.96000,7.06000,4190600
11/20/2007,0000,6.96000,7.10000,6.72000,7.10000,6993000
11/21/2007,0000,7.00000,7.10000,7.00000,7.08000,6091700
11/22/2007,0000,7.00000,7.02000,6.88000,6.99000,3646700
11/23/2007,0000,7.00000,7.05000,6.86000,6.88000,2890400
11/26/2007,0000,6.88000,7.05000,6.87000,6.88000,4102500
11/27/2007,0000,6.90000,6.90000,6.55000,6.76000,5894800
11/28/2007,0000,6.76000,6.80000,6.62000,6.63000,2916300
11/29/2007,0000,6.68000,6.80000,6.65000,6.65000,2703900
11/30/2007,0000,6.68000,6.78000,6.68000,6.76000,3828000
12/03/2007,0000,6.80000,6.82000,6.72000,6.74000,2134100
12/04/2007,0000,6.77000,6.85000,6.75000,6.78000,1704200
12/05/2007,0000,6.76000,6.83000,6.76000,6.80000,1802600
12/06/2007,0000,6.81000,6.90000,6.81000,6.82000,3154600
12/07/2007,0000,6.83000,6.89000,6.75000,6.76000,3346200
12/10/2007,0000,6.76000,6.77000,6.61000,6.69000,4387400
12/11/2007,0000,6.61000,6.75000,6.61000,6.68000,4522100
12/12/2007,0000,6.52000,6.78000,6.51000,6.78000,5630600
12/13/2007,0000,6.66000,6.74000,6.57000,6.72000,2662500
12/14/2007,0000,6.70000,6.70000,6.26000,6.57000,6133100
12/17/2007,0000,6.40000,6.44000,6.12000,6.12000,6842800
12/18/2007,0000,6.00000,6.00000,5.70000,5.70000,5449300
12/19/2007,0000,5.72000,5.83000,5.70000,5.70000,4558400
12/20/2007,0000,5.75000,5.79000,5.51000,5.69000,3828000
12/21/2007,0000,5.69000,5.69000,5.30000,5.35000,5387200
12/24/2007,0000,5.42000,5.50000,5.35000,5.42000,4931300
12/25/2007,0000,5.49000,5.73000,5.42000,5.73000,6568200
12/26/2007,0000,5.79000,5.79000,5.60000,5.75000,3812500
12/27/2007,0000,5.75000,5.79000,5.68000,5.75000,5982900
12/28/2007,0000,5.61000,5.90000,5.61000,5.85000,4532500
12/31/2007,0000,5.85000,5.87000,5.78000,5.81000,2362000
01/02/2008,0000,5.85000,6.21000,5.82000,6.21000,14700900
01/03/2008,0000,6.05000,6.17000,6.00000,6.11000,4299400
01/04/2008,0000,6.10000,6.29000,6.10000,6.16000,6164200
01/07/2008,0000,6.02000,6.14000,5.86000,5.90000,3139000
01/08/2008,0000,5.99000,6.05000,5.80000,5.85000,5547800
01/09/2008,0000,5.80000,5.88000,5.80000,5.80000,5760100
01/10/2008,0000,5.89000,5.94000,5.82000,5.88000,3076900
01/11/2008,0000,5.90000,5.93000,5.84000,5.84000,2253300
01/14/2008,0000,5.84000,5.91000,5.82000,5.84000,5635800
01/15/2008,0000,5.83000,6.13000,5.83000,6.08000,10075100
01/16/2008,0000,6.08000,6.08000,5.86000,5.89000,3615600
01/17/2008,0000,5.90000,5.99000,5.80000,5.88000,5314700
01/18/2008,0000,5.80000,5.84000,5.65000,5.82000,2439700
01/21/2008,0000,5.80000,5.84000,5.77000,5.79000,2823100
01/22/2008,0000,5.39000,5.55000,5.39000,5.39000,4501400
01/23/2008,0000,5.41000,5.56000,5.05000,5.15000,7070700
01/24/2008,0000,5.20000,5.26000,4.99000,4.99000,11945100
01/25/2008,0000,4.86000,5.15000,4.86000,5.13000,3522400
01/28/2008,0000,5.10000,5.10000,4.98000,4.98000,1958000
01/29/2008,0000,5.05000,5.07000,4.96000,5.00000,4195800
01/30/2008,0000,5.05000,5.14000,5.03000,5.13000,5164400
01/31/2008,0000,5.11000,5.15000,5.01000,5.03000,3931600
02/01/2008,0000,5.09000,5.17000,5.05000,5.17000,5729100
02/12/2008,0000,5.18000,5.19000,5.03000,5.05000,4656800
02/13/2008,0000,5.10000,5.18000,5.06000,5.08000,4014500
02/14/2008,0000,5.10000,5.21000,5.10000,5.18000,4470300
02/15/2008,0000,5.11000,5.19000,5.10000,5.11000,3543100
02/18/2008,0000,5.13000,5.30000,5.13000,5.30000,8412300
02/19/2008,0000,5.40000,5.67000,5.35000,5.67000,11810400
02/20/2008,0000,5.98000,6.06000,5.82000,6.06000,23475800
02/21/2008,0000,6.25000,6.31000,5.65000,6.20000,25262900
02/22/2008,0000,6.00000,6.28000,6.00000,6.15000,11463400
02/25/2008,0000,6.20000,6.31000,6.11000,6.25000,13680400
02/26/2008,0000,6.35000,6.60000,6.35000,6.58000,21973600
02/27/2008,0000,6.69000,6.69000,6.50000,6.50000,14302000
02/29/2008,0000,6.50000,6.95000,6.43000,6.95000,17819200
03/03/2008,0000,6.89000,7.34000,6.73000,7.30000,23973100
03/04/2008,0000,7.40000,7.74000,7.40000,7.52000,25656600
03/05/2008,0000,7.35000,7.50000,7.27000,7.44000,14721600
03/06/2008,0000,7.55000,7.60000,7.36000,7.41000,12421700
03/07/2008,0000,7.21000,7.50000,7.11000,7.12000,12064200
03/10/2008,0000,7.28000,7.28000,7.10000,7.11000,13644100
03/11/2008,0000,7.08000,7.27000,7.00000,7.17000,9168600
03/12/2008,0000,7.26000,7.32000,7.11000,7.11000,8992500
03/13/2008,0000,7.02000,7.11000,6.80000,6.83000,9127200
03/14/2008,0000,6.90000,7.11000,6.83000,6.87000,7521400
03/17/2008,0000,7.07000,7.07000,6.70000,6.80000,5599600
03/18/2008,0000,6.88000,6.88000,6.60000,6.66000,5806800
03/19/2008,0000,6.90000,6.90000,6.61000,6.69000,5993200
03/20/2008,0000,6.73000,6.73000,6.56000,6.68000,4952100
03/21/2008,0000,6.75000,6.79000,6.60000,6.60000,8086000
03/24/2008,0000,7.05000,7.05000,6.80000,6.86000,12898200
03/25/2008,0000,7.00000,7.10000,6.92000,7.00000,13411000
03/26/2008,0000,7.04000,7.15000,7.03000,7.14000,13359200
03/27/2008,0000,7.20000,7.20000,7.02000,7.03000,7966800
03/28/2008,0000,7.00000,7.09000,6.90000,6.90000,8526300
03/31/2008,0000,6.90000,7.05000,6.86000,7.02000,7707800
04/01/2008,0000,7.10000,7.14000,6.90000,6.90000,6827200
04/02/2008,0000,7.00000,7.00000,6.90000,6.95000,4071500
04/03/2008,0000,6.91000,6.95000,6.85000,6.89000,4444400
04/07/2008,0000,6.89000,6.96000,6.85000,6.94000,9774700
04/08/2008,0000,6.95000,7.17000,6.87000,7.13000,13644100
04/09/2008,0000,7.16000,7.62000,7.05000,7.62000,49163600
04/10/2008,0000,7.61000,7.61000,7.41000,7.50000,28029100
04/11/2008,0000,7.55000,7.60000,7.35000,7.35000,18642900
04/14/2008,0000,7.25000,7.86000,7.18000,7.86000,54690700
04/15/2008,0000,7.90000,8.30000,7.90000,8.20000,67920496
04/16/2008,0000,8.20000,8.34000,8.15000,8.20000,50210000
04/17/2008,0000,8.30000,8.30000,7.71000,7.72000,32489100
04/18/2008,0000,7.70000,8.13000,7.70000,8.11000,26330000
04/21/2008,0000,8.11000,8.20000,7.76000,7.76000,21657600
04/22/2008,0000,7.80000,7.99000,7.78000,7.88000,9614100
04/23/2008,0000,7.85000,7.97000,7.62000,7.97000,11484100
04/24/2008,0000,7.96000,8.10000,7.88000,7.95000,11851900
04/25/2008,0000,7.97000,7.99000,7.72000,7.74000,8686900
04/28/2008,0000,7.75000,7.80000,7.66000,7.70000,6754700
04/29/2008,0000,7.65000,7.86000,7.65000,7.77000,7878800
04/30/2008,0000,7.79000,8.02000,7.72000,7.90000,21927000
05/02/2008,0000,7.95000,8.45000,7.95000,8.30000,55338200
05/05/2008,0000,8.26000,8.30000,8.01000,8.10000,19896400
05/06/2008,0000,8.10000,8.25000,7.96000,8.05000,13918700
05/07/2008,0000,8.22000,8.22000,8.00000,8.02000,15871600
05/08/2008,0000,8.00000,8.45000,7.85000,8.45000,50292800
05/09/2008,0000,8.38000,9.00000,8.28000,8.45000,65309700
05/12/2008,0000,8.60000,8.70000,8.05000,8.10000,30613900
05/13/2008,0000,8.20000,8.60000,8.15000,8.37000,25926000
05/14/2008,0000,8.47000,8.95000,8.47000,8.95000,52090300
05/15/2008,0000,9.40000,9.55000,9.20000,9.20000,81538800
05/16/2008,0000,9.30000,9.31000,8.91000,8.94000,26791100
05/19/2008,0000,9.18000,9.56000,9.10000,9.56000,64874600
05/20/2008,0000,9.58000,10.20000,9.35000,10.00000,132075104
05/21/2008,0000,10.00000,10.20000,9.50000,9.99000,59280200
05/22/2008,0000,9.70000,10.00000,9.60000,9.80000,32722200
05/23/2008,0000,9.89000,10.20000,9.60000,9.61000,35338100
05/26/2008,0000,9.30000,9.65000,9.25000,9.26000,30049300
05/27/2008,0000,9.30000,9.65000,9.30000,9.46000,30443000
05/28/2008,0000,9.46000,9.55000,8.90000,8.98000,21678400
05/29/2008,0000,9.00000,9.29000,8.50000,8.62000,20160600
05/30/2008,0000,8.72000,8.88000,8.02000,8.15000,32649700
06/02/2008,0000,8.15000,8.22000,7.70000,7.90000,18715400
06/03/2008,0000,7.70000,8.08000,7.70000,7.97000,12509700
06/04/2008,0000,8.00000,8.28000,8.00000,8.16000,10137300
06/05/2008,0000,8.26000,8.55000,8.20000,8.42000,16327400
06/06/2008,0000,8.50000,8.56000,8.21000,8.21000,15089400
06/09/2008,0000,7.74000,8.16000,7.74000,8.07000,10090600
06/10/2008,0000,8.05000,8.29000,8.05000,8.08000,9930100
06/11/2008,0000,8.09000,8.22000,7.80000,7.80000,7738900
06/12/2008,0000,7.80000,7.80000,7.26000,7.26000,11214700
06/13/2008,0000,7.36000,7.44000,7.26000,7.35000,7143200
06/16/2008,0000,7.35000,7.53000,7.35000,7.50000,6630400
06/17/2008,0000,7.50000,7.50000,7.05000,7.15000,8231000
06/18/2008,0000,7.30000,7.34000,7.16000,7.24000,6879000
06/19/2008,0000,7.12000,7.19000,7.05000,7.07000,7801100
06/20/2008,0000,7.00000,7.00000,6.73000,6.80000,9339500
06/23/2008,0000,6.78000,6.78000,6.33000,6.41000,7599100
06/24/2008,0000,6.45000,6.67000,6.00000,6.00000,10691500
06/25/2008,0000,6.05000,6.42000,5.95000,6.42000,13343700
06/26/2008,0000,6.55000,6.86000,6.50000,6.86000,14063700
06/27/2008,0000,6.56000,6.95000,6.50000,6.86000,15224100
06/30/2008,0000,6.84000,7.25000,6.70000,6.70000,12297300
07/01/2008,0000,6.71000,6.88000,6.30000,6.40000,9842000
07/02/2008,0000,6.40000,6.70000,6.40000,6.57000,7578300
07/03/2008,0000,6.47000,6.84000,6.27000,6.81000,11142200
07/04/2008,0000,6.90000,7.00000,6.54000,6.57000,7863200
07/07/2008,0000,6.57000,6.90000,6.57000,6.90000,7029200
07/08/2008,0000,6.86000,7.15000,6.70000,6.71000,10189100
07/09/2008,0000,6.90000,6.98000,6.65000,6.70000,5542600
07/10/2008,0000,6.52000,6.79000,6.52000,6.61000,5811900
07/11/2008,0000,6.70000,6.97000,6.70000,6.90000,8769700
07/14/2008,0000,6.84000,6.87000,6.70000,6.74000,5216200
07/15/2008,0000,6.66000,6.80000,6.28000,6.36000,7770000
07/16/2008,0000,6.30000,6.52000,6.00000,6.00000,7687100
07/17/2008,0000,6.30000,6.32000,6.12000,6.22000,5552900
07/18/2008,0000,6.30000,6.30000,5.79000,5.81000,7215700
07/21/2008,0000,5.82000,6.08000,5.82000,6.00000,5231800
07/22/2008,0000,6.00000,6.04000,5.83000,6.00000,4506600
07/23/2008,0000,6.00000,6.39000,6.00000,6.28000,8127400
07/24/2008,0000,6.39000,6.39000,6.15000,6.16000,8624700
07/25/2008,0000,6.01000,6.14000,6.00000,6.06000,5366500
07/29/2008,0000,5.99000,5.99000,5.83000,5.91000,4289000
07/30/2008,0000,6.01000,6.13000,5.92000,5.92000,4744900
07/31/2008,0000,6.00000,6.05000,5.80000,5.82000,3221900
08/01/2008,0000,5.74000,5.79000,5.60000,5.65000,3263400
08/04/2008,0000,5.50000,5.59000,5.26000,5.29000,6449100
08/05/2008,0000,5.20000,5.20000,4.92000,4.94000,8013500
08/06/2008,0000,5.01000,5.09000,4.85000,5.08000,5863700
08/07/2008,0000,5.11000,5.40000,5.01000,5.21000,5620300
08/08/2008,0000,5.15000,5.27000,5.11000,5.21000,5827500
08/11/2008,0000,5.37000,5.37000,5.15000,5.35000,3817600
08/12/2008,0000,5.22000,5.49000,5.22000,5.27000,3983400
08/13/2008,0000,5.26000,5.28000,5.20000,5.21000,3931600
08/14/2008,0000,5.24000,5.57000,5.24000,5.57000,9251500
08/15/2008,0000,5.55000,5.61000,5.45000,5.45000,6133100
08/18/2008,0000,5.31000,5.41000,5.22000,5.22000,3734800
08/19/2008,0000,5.22000,5.32000,5.11000,5.32000,2776400
08/20/2008,0000,5.21000,5.63000,5.21000,5.62000,7966800
08/21/2008,0000,5.60000,5.62000,5.36000,5.38000,3942000
08/22/2008,0000,5.38000,5.52000,5.38000,5.48000,2641800
08/25/2008,0000,5.50000,5.53000,5.16000,5.36000,3646700
08/26/2008,0000,5.30000,5.30000,5.22000,5.25000,1828500
08/27/2008,0000,5.25000,5.32000,5.21000,5.29000,2092700
08/28/2008,0000,5.30000,5.42000,5.30000,5.38000,2994000
08/29/2008,0000,5.49000,5.49000,5.31000,5.37000,2191100
09/01/2008,0000,5.36000,5.36000,5.25000,5.26000,1610900
09/02/2008,0000,5.22000,5.34000,5.06000,5.11000,2641800
09/03/2008,0000,5.11000,5.12000,4.76000,4.77000,4667200
09/04/2008,0000,4.77000,4.77000,4.44000,4.44000,6019100
09/05/2008,0000,4.13000,4.32000,4.13000,4.13000,8417500
09/08/2008,0000,4.20000,4.41000,4.20000,4.41000,3631200
09/09/2008,0000,4.54000,4.55000,4.42000,4.55000,7930600
09/10/2008,0000,4.50000,4.86000,4.50000,4.81000,9862700
09/11/2008,0000,4.90000,5.05000,4.66000,4.75000,8163700
09/12/2008,0000,4.80000,4.89000,4.66000,4.88000,5211100
09/15/2008,0000,4.70000,4.90000,4.70000,4.70000,3636300
09/16/2008,0000,4.45000,4.59000,4.38000,4.38000,4102500
09/17/2008,0000,4.50000,4.56000,4.13000,4.20000,4454800
09/18/2008,0000,3.93000,4.00000,3.91000,3.94000,6785800
09/19/2008,0000,4.15000,4.21000,4.04000,4.18000,4444400
09/22/2008,0000,4.25000,4.37000,4.18000,4.32000,4527300
09/23/2008,0000,4.03000,4.31000,4.03000,4.31000,4413300
09/24/2008,0000,4.28000,4.50000,4.18000,4.44000,5521900
09/25/2008,0000,4.47000,4.47000,4.20000,4.30000,5646200
09/26/2008,0000,4.35000,4.35000,4.13000,4.18000,4382300
09/30/2008,0000,3.89000,3.98000,3.89000,3.95000,4750000
10/01/2008,0000,4.15000,4.15000,3.91000,4.00000,3491300
10/02/2008,0000,4.00000,4.07000,3.96000,4.02000,2683200
10/03/2008,0000,4.00000,4.05000,3.82000,4.05000,3517200
10/06/2008,0000,4.00000,4.00000,3.90000,3.91000,2180700
10/07/2008,0000,3.65000,3.91000,3.65000,3.81000,2299900
10/08/2008,0000,3.65000,3.72000,3.55000,3.55000,3548300
10/09/2008,0000,3.39000,3.69000,3.31000,3.33000,4076600
10/13/2008,0000,3.22000,3.22000,3.22000,3.22000,336700
10/14/2008,0000,3.32000,3.44000,3.32000,3.44000,3341100
10/15/2008,0000,3.44000,3.45000,3.34000,3.44000,3216700
10/16/2008,0000,3.33000,3.40000,3.32000,3.38000,1704200
10/17/2008,0000,3.38000,3.40000,3.27000,3.27000,3019900
10/20/2008,0000,3.16000,3.16000,3.16000,3.16000,818400
10/21/2008,0000,3.15000,3.28000,3.05000,3.06000,4392600
10/22/2008,0000,2.96000,3.05000,2.96000,2.96000,5723900
10/23/2008,0000,2.86000,2.86000,2.86000,2.86000,1191400
10/24/2008,0000,2.78000,2.78000,2.76000,2.76000,1108500
10/27/2008,0000,2.57000,2.57000,2.57000,2.57000,709600
10/28/2008,0000,2.40000,2.40000,2.40000,2.40000,5708300
10/29/2008,0000,2.54000,2.54000,2.40000,2.40000,6392100
10/30/2008,0000,2.40000,2.56000,2.24000,2.56000,9448300
10/31/2008,0000,2.70000,2.73000,2.60000,2.73000,7454000
11/03/2008,0000,2.90000,2.92000,2.90000,2.92000,3310000
11/04/2008,0000,3.08000,3.12000,3.00000,3.12000,15022000
11/05/2008,0000,3.26000,3.33000,3.15000,3.33000,14586900
11/06/2008,0000,3.10000,3.15000,3.10000,3.10000,6319600
11/07/2008,0000,2.89000,3.21000,2.89000,3.16000,8236200
11/10/2008,0000,3.04000,3.32000,3.04000,3.24000,5242100
11/11/2008,0000,3.06000,3.18000,3.03000,3.06000,4573900
11/12/2008,0000,3.06000,3.15000,3.03000,3.08000,3237500
11/13/2008,0000,3.05000,3.05000,2.87000,2.87000,3170100
11/14/2008,0000,2.93000,3.07000,2.93000,3.07000,7360800
11/17/2008,0000,3.01000,3.28000,2.93000,3.28000,9365400
11/18/2008,0000,3.40000,3.40000,3.07000,3.15000,7635300
11/19/2008,0000,3.20000,3.20000,2.95000,3.00000,5123000
11/20/2008,0000,2.81000,2.94000,2.79000,2.79000,5345700
11/21/2008,0000,2.60000,2.87000,2.60000,2.86000,4309700
11/24/2008,0000,2.75000,3.00000,2.71000,3.00000,4294200
11/25/2008,0000,3.00000,3.07000,2.81000,2.92000,4677500
11/26/2008,0000,2.79000,2.90000,2.77000,2.81000,3853900
11/27/2008,0000,2.82000,3.00000,2.82000,2.99000,7790700
11/28/2008,0000,3.00000,3.00000,2.90000,2.90000,2999200
12/01/2008,0000,2.90000,3.01000,2.87000,2.99000,4693100
12/02/2008,0000,2.83000,2.94000,2.83000,2.89000,1864800
12/03/2008,0000,2.90000,2.99000,2.85000,2.88000,3045800
12/04/2008,0000,2.90000,2.94000,2.70000,2.72000,3035400
12/05/2008,0000,2.72000,2.80000,2.69000,2.73000,2030500
12/08/2008,0000,2.73000,2.87000,2.73000,2.85000,3543100
12/09/2008,0000,2.85000,2.93000,2.81000,2.83000,4786300
12/10/2008,0000,2.80000,2.93000,2.80000,2.92000,5195500
12/11/2008,0000,2.92000,2.92000,2.82000,2.84000,3589700
12/12/2008,0000,2.85000,3.00000,2.84000,2.86000,7749300
12/15/2008,0000,2.92000,2.94000,2.83000,2.88000,2859300
12/16/2008,0000,2.85000,2.87000,2.81000,2.86000,1455500
12/17/2008,0000,2.96000,3.06000,2.91000,3.00000,10733000
12/18/2008,0000,3.04000,3.10000,2.96000,3.10000,10499900
12/19/2008,0000,2.91000,3.02000,2.91000,2.97000,5133400
12/22/2008,0000,2.97000,3.04000,2.82000,2.86000,4807000
12/23/2008,0000,2.85000,2.86000,2.73000,2.78000,3475700
12/24/2008,0000,2.71000,2.91000,2.70000,2.89000,2740200
12/25/2008,0000,2.89000,2.90000,2.81000,2.85000,2807500
12/26/2008,0000,2.84000,2.90000,2.81000,2.85000,3190800
12/29/2008,0000,2.81000,2.88000,2.81000,2.81000,1144700
12/30/2008,0000,2.81000,2.92000,2.81000,2.89000,3398000
12/31/2008,0000,2.92000,2.92000,2.80000,2.83000,2916300
01/05/2009,0000,2.85000,2.95000,2.85000,2.94000,5459700
01/06/2009,0000,2.96000,3.14000,2.95000,3.14000,14416000
01/07/2009,0000,3.23000,3.23000,3.02000,3.11000,16322200
01/08/2009,0000,3.00000,3.05000,2.93000,2.93000,6801300
01/09/2009,0000,2.90000,2.99000,2.90000,2.96000,2382800
01/12/2009,0000,2.92000,3.10000,2.92000,3.00000,4175100
01/13/2009,0000,2.96000,3.00000,2.94000,3.00000,2211800
01/14/2009,0000,2.95000,3.05000,2.95000,3.00000,3429100
01/15/2009,0000,2.94000,2.95000,2.83000,2.91000,2310200
01/16/2009,0000,2.92000,2.95000,2.85000,2.90000,3108000
01/19/2009,0000,2.92000,2.94000,2.92000,2.92000,2154800
01/20/2009,0000,2.92000,2.94000,2.85000,2.86000,3019900
01/21/2009,0000,2.84000,2.89000,2.84000,2.88000,2786800
02/02/2009,0000,2.88000,2.96000,2.85000,2.87000,875400
02/03/2009,0000,2.87000,3.04000,2.87000,2.99000,2880000
02/04/2009,0000,3.07000,3.07000,2.92000,2.94000,3175300
02/05/2009,0000,2.94000,3.11000,2.94000,3.05000,7842500
02/06/2009,0000,3.05000,3.08000,2.98000,3.00000,5273200
02/09/2009,0000,3.08000,3.08000,2.98000,2.98000,3444700
02/10/2009,0000,2.98000,2.99000,2.95000,2.98000,1610900
02/11/2009,0000,2.93000,2.95000,2.93000,2.95000,2315400
02/12/2009,0000,2.92000,2.98000,2.92000,2.94000,1735300
02/13/2009,0000,2.93000,2.98000,2.93000,2.96000,947900
02/16/2009,0000,2.93000,2.99000,2.92000,2.99000,2284300
02/17/2009,0000,2.99000,3.02000,2.95000,2.95000,2880000
02/18/2009,0000,2.91000,2.94000,2.88000,2.89000,3423900
02/19/2009,0000,2.85000,2.92000,2.83000,2.89000,2574400
02/20/2009,0000,2.90000,2.90000,2.84000,2.87000,1652400
02/23/2009,0000,2.84000,2.90000,2.80000,2.80000,2957700
02/24/2009,0000,2.80000,2.83000,2.80000,2.82000,2398300
02/25/2009,0000,2.85000,2.87000,2.83000,2.86000,1061900
02/26/2009,0000,2.83000,2.86000,2.82000,2.82000,1564300
02/27/2009,0000,2.81000,2.88000,2.80000,2.86000,2434600
03/02/2009,0000,2.80000,2.86000,2.80000,2.80000,2569200
03/03/2009,0000,2.80000,2.86000,2.75000,2.80000,2786800
03/04/2009,0000,2.79000,2.85000,2.79000,2.84000,1978700
03/05/2009,0000,2.85000,2.92000,2.83000,2.88000,3512000
03/06/2009,0000,2.87000,2.87000,2.77000,2.82000,3439500
03/09/2009,0000,2.83000,2.83000,2.80000,2.82000,1274200
03/10/2009,0000,2.80000,2.86000,2.80000,2.85000,2636600
03/11/2009,0000,2.86000,2.93000,2.86000,2.93000,3978200
03/12/2009,0000,2.97000,2.97000,2.87000,2.93000,3398000
03/13/2009,0000,2.97000,3.11000,2.96000,3.09000,11784500
03/16/2009,0000,3.09000,3.18000,3.03000,3.10000,8920000
03/17/2009,0000,3.10000,3.13000,2.98000,3.03000,17088900
03/18/2009,0000,3.07000,3.09000,2.90000,2.95000,11763800
03/19/2009,0000,2.94000,3.15000,2.94000,3.15000,26174600
03/20/2009,0000,3.25000,3.37000,3.18000,3.37000,51339200
03/23/2009,0000,3.60000,3.60000,3.42000,3.60000,45081700
03/24/2009,0000,3.85000,3.85000,3.79000,3.85000,15384600
03/25/2009,0000,4.11000,4.11000,3.90000,4.11000,48365900
03/26/2009,0000,4.20000,4.20000,3.90000,3.98000,38927900
03/27/2009,0000,4.00000,4.25000,3.91000,4.25000,36529500
03/30/2009,0000,4.18000,4.23000,3.96000,4.08000,23035500
03/31/2009,0000,3.91000,4.07000,3.91000,3.95000,7935800
04/01/2009,0000,4.00000,4.17000,4.00000,4.08000,17078500
04/02/2009,0000,4.10000,4.20000,4.07000,4.11000,23916100
04/03/2009,0000,4.18000,4.30000,4.09000,4.20000,36073700
04/06/2009,0000,4.29000,4.48000,4.10000,4.38000,36949100
04/07/2009,0000,4.38000,4.40000,4.15000,4.28000,19181600
04/08/2009,0000,4.10000,4.48000,4.04000,4.48000,24485900
04/09/2009,0000,4.50000,4.54000,4.32000,4.50000,28832000
04/10/2009,0000,4.50000,4.79000,4.50000,4.79000,31929600
04/13/2009,0000,4.79000,5.10000,4.78000,5.07000,38974500
04/14/2009,0000,5.08000,5.10000,4.90000,5.04000,21585100
04/15/2009,0000,5.00000,5.25000,4.96000,5.18000,22486500
04/16/2009,0000,5.30000,5.38000,5.13000,5.24000,25330300
04/17/2009,0000,5.25000,5.30000,4.88000,4.88000,25910400
04/20/2009,0000,4.54000,4.88000,4.54000,4.61000,16715900
04/21/2009,0000,4.30000,4.77000,4.30000,4.75000,16068400
04/22/2009,0000,4.70000,4.84000,4.50000,4.75000,18145600
04/23/2009,0000,4.60000,4.65000,4.52000,4.57000,9132300
04/24/2009,0000,4.57000,4.77000,4.55000,4.58000,11385700
04/27/2009,0000,4.58000,4.66000,4.26000,4.26000,11634300
04/28/2009,0000,4.00000,4.26000,3.97000,3.97000,15234400
04/29/2009,0000,3.80000,4.00000,3.75000,3.80000,8086000
04/30/2009,0000,3.90000,4.06000,3.90000,4.06000,10836600
05/04/2009,0000,4.18000,4.34000,4.15000,4.34000,10271900
05/05/2009,0000,4.50000,4.54000,4.04000,4.07000,17793300
05/06/2009,0000,4.06000,4.30000,4.00000,4.30000,11655000
05/07/2009,0000,4.40000,4.60000,4.18000,4.60000,35964900
05/08/2009,0000,4.70000,4.90000,4.62000,4.70000,24838200
05/11/2009,0000,4.80000,5.01000,4.70000,5.00000,26242000
05/12/2009,0000,4.97000,4.97000,4.66000,4.71000,16389600
05/13/2009,0000,4.75000,5.02000,4.75000,4.85000,27863300
05/14/2009,0000,4.77000,5.00000,4.75000,4.76000,19248900
05/15/2009,0000,4.73000,4.85000,4.69000,4.71000,15400200
05/18/2009,0000,4.78000,4.91000,4.70000,4.79000,12463100
05/19/2009,0000,4.85000,4.95000,4.60000,4.73000,18979600
05/20/2009,0000,4.65000,4.75000,4.61000,4.65000,10090600
05/21/2009,0000,4.65000,4.72000,4.58000,4.70000,11680900
05/22/2009,0000,4.60000,4.80000,4.60000,4.73000,15747200
05/25/2009,0000,4.75000,4.83000,4.60000,4.63000,16762500
05/26/2009,0000,4.65000,4.90000,4.65000,4.73000,29919800
05/27/2009,0000,4.85000,4.91000,4.75000,4.87000,28521200
06/01/2009,0000,4.91000,4.95000,4.65000,4.83000,24019700
06/02/2009,0000,4.88000,5.16000,4.80000,5.16000,59389000
06/03/2009,0000,5.16000,5.16000,4.80000,4.90000,33224700
06/04/2009,0000,4.80000,4.95000,4.65000,4.77000,17363400
06/05/2009,0000,4.80000,4.87000,4.75000,4.78000,10064700
06/08/2009,0000,4.90000,4.91000,4.70000,4.70000,14934000
06/09/2009,0000,4.65000,4.66000,4.38000,4.50000,17669000
06/10/2009,0000,4.55000,4.70000,4.40000,4.46000,7433300
06/11/2009,0000,4.56000,4.60000,4.40000,4.44000,11333900
06/12/2009,0000,4.45000,4.64000,4.44000,4.45000,12815300
06/15/2009,0000,4.46000,4.46000,4.14000,4.25000,7842500
06/16/2009,0000,4.20000,4.32000,4.14000,4.14000,7044800
06/17/2009,0000,4.14000,4.25000,4.12000,4.19000,5148900
06/18/2009,0000,4.35000,4.40000,4.21000,4.26000,7940900
06/19/2009,0000,4.28000,4.30000,4.20000,4.25000,5988100
06/22/2009,0000,4.25000,4.29000,4.12000,4.18000,4164700
06/23/2009,0000,4.12000,4.17000,4.10000,4.12000,4040400
06/24/2009,0000,4.15000,4.34000,4.11000,4.32000,7842500
06/25/2009,0000,4.38000,4.40000,4.25000,4.30000,6122700
06/26/2009,0000,4.30000,4.39000,4.25000,4.28000,4786300
06/29/2009,0000,4.16000,4.25000,4.16000,4.19000,3294400
06/30/2009,0000,4.20000,4.25000,4.17000,4.17000,2823100
07/01/2009,0000,4.15000,4.37000,4.15000,4.35000,6273000
07/02/2009,0000,4.35000,4.42000,4.35000,4.39000,7241600
07/03/2009,0000,4.38000,4.38000,4.26000,4.33000,3056200
07/06/2009,0000,4.37000,4.37000,4.23000,4.30000,3294400
07/07/2009,0000,4.30000,4.48000,4.24000,4.48000,8541800
07/08/2009,0000,4.40000,4.48000,4.30000,4.48000,5501100
07/09/2009,0000,4.41000,4.48000,4.38000,4.38000,6723600
07/10/2009,0000,4.42000,4.42000,4.31000,4.38000,3947100
07/13/2009,0000,4.38000,4.38000,4.20000,4.30000,5749800
07/14/2009,0000,4.28000,4.34000,4.25000,4.28000,2916300
07/15/2009,0000,4.30000,4.40000,4.23000,4.30000,5174800
07/16/2009,0000,4.36000,4.60000,4.33000,4.54000,20300500
07/17/2009,0000,4.49000,4.49000,4.35000,4.47000,10038800
07/20/2009,0000,4.40000,4.54000,4.40000,4.48000,4848500
07/21/2009,0000,4.50000,4.54000,4.40000,4.50000,9241100
07/22/2009,0000,4.53000,4.59000,4.47000,4.48000,6195300
07/23/2009,0000,4.50000,4.75000,4.47000,4.51000,10976400
07/24/2009,0000,4.60000,4.70000,4.51000,4.52000,7583500
07/27/2009,0000,4.57000,4.83000,4.52000,4.81000,39430300
07/28/2009,0000,4.79000,4.97000,4.70000,4.84000,23475800
07/29/2009,0000,4.84000,4.94000,4.75000,4.77000,19083200
07/30/2009,0000,4.76000,4.80000,4.71000,4.76000,11634300
07/31/2009,0000,4.76000,4.95000,4.65000,4.76000,40834100
08/03/2009,0000,4.76000,4.94000,4.76000,4.89000,28495300
08/04/2009,0000,4.90000,4.99000,4.77000,4.83000,29272300
08/05/2009,0000,4.84000,4.90000,4.70000,4.71000,15042800
08/06/2009,0000,4.72000,4.74000,4.45000,4.46000,14545500
08/10/2009,0000,4.52000,4.65000,4.50000,4.65000,13224600
08/11/2009,0000,4.85000,4.85000,4.59000,4.71000,3076000
08/31/2009,0000,8.78000,8.78000,8.46000,8.46000,507000
09/01/2009,0000,7.87000,7.87000,7.87000,7.87000,271000
09/02/2009,0000,7.32000,7.64000,7.32000,7.40000,4227000
09/03/2009,0000,6.90000,7.28000,6.90000,7.14000,2221000
09/04/2009,0000,7.14000,7.24000,7.06000,7.07000,794000
09/07/2009,0000,7.12000,7.15000,7.00000,7.02000,937000
09/08/2009,0000,7.00000,7.13000,6.86000,6.86000,1144000
09/09/2009,0000,6.86000,6.93000,6.85000,6.89000,1174000
09/10/2009,0000,6.90000,6.95000,6.45000,6.45000,2317000
09/11/2009,0000,6.45000,6.54000,6.45000,6.51000,904000
09/14/2009,0000,6.51000,6.58000,6.35000,6.35000,789000
09/15/2009,0000,6.38000,6.45000,6.30000,6.35000,595000
09/16/2009,0000,6.40000,6.53000,6.37000,6.50000,884000
09/17/2009,0000,6.51000,6.54000,6.41000,6.41000,508000
09/18/2009,0000,6.41000,6.54000,6.41000,6.47000,476000
09/21/2009,0000,6.50000,6.58000,6.50000,6.53000,752000
09/22/2009,0000,6.56000,6.58000,6.52000,6.54000,443000
09/23/2009,0000,6.56000,6.59000,6.47000,6.47000,383000
09/24/2009,0000,6.45000,6.45000,6.32000,6.33000,422000
09/25/2009,0000,6.33000,6.36000,6.25000,6.30000,347000
09/28/2009,0000,6.02000,6.29000,6.02000,6.09000,574000
09/29/2009,0000,6.07000,6.15000,6.07000,6.10000,569000
09/30/2009,0000,6.10000,6.13000,6.08000,6.12000,477000
10/01/2009,0000,6.08000,6.12000,6.03000,6.05000,512000
10/02/2009,0000,6.03000,6.09000,6.03000,6.03000,480000
10/05/2009,0000,6.03000,6.08000,6.00000,6.05000,358000
10/06/2009,0000,6.07000,6.14000,6.02000,6.08000,471000
10/07/2009,0000,6.13000,6.48000,6.07000,6.42000,1643000
10/08/2009,0000,6.42000,6.45000,6.23000,6.23000,900000
10/09/2009,0000,6.24000,6.36000,6.24000,6.30000,548000
10/12/2009,0000,6.31000,6.43000,6.30000,6.30000,835000
10/13/2009,0000,6.27000,6.30000,6.18000,6.28000,709000
10/14/2009,0000,6.29000,6.35000,6.27000,6.28000,419000
10/15/2009,0000,6.35000,6.39000,6.28000,6.28000,505000
10/16/2009,0000,6.29000,6.31000,6.25000,6.28000,372000
10/19/2009,0000,6.25000,6.33000,6.22000,6.33000,380000
10/20/2009,0000,6.32000,6.36000,6.24000,6.24000,400000
10/21/2009,0000,6.30000,6.30000,6.20000,6.23000,360000
10/22/2009,0000,6.23000,6.25000,6.16000,6.20000,350000
10/23/2009,0000,6.20000,6.26000,6.17000,6.24000,252000
10/26/2009,0000,6.18000,6.26000,6.18000,6.20000,322000
10/27/2009,0000,6.19000,6.19000,6.07000,6.08000,478000
10/28/2009,0000,6.10000,6.23000,6.08000,6.12000,581000
10/29/2009,0000,6.09000,6.09000,5.92000,6.00000,562000
10/30/2009,0000,5.93000,6.10000,5.93000,5.98000,714000
11/02/2009,0000,5.88000,5.89000,5.81000,5.82000,242000
11/03/2009,0000,5.84000,5.85000,5.77000,5.82000,335000
11/04/2009,0000,5.82000,5.89000,5.82000,5.87000,525000
11/05/2009,0000,5.85000,5.86000,5.78000,5.82000,364000
11/06/2009,0000,5.82000,5.87000,5.82000,5.83000,364000
11/09/2009,0000,5.80000,5.88000,5.78000,5.79000,662000
11/10/2009,0000,5.86000,5.91000,5.81000,5.86000,671000
11/11/2009,0000,5.88000,5.90000,5.81000,5.87000,463000
11/12/2009,0000,5.88000,6.26000,5.88000,6.16000,1607000
11/13/2009,0000,6.08000,6.23000,6.08000,6.12000,376000
11/16/2009,0000,6.19000,6.19000,6.11000,6.13000,506000
11/17/2009,0000,6.15000,6.16000,6.00000,6.02000,491000
11/18/2009,0000,6.12000,6.28000,6.10000,6.20000,1135000
11/19/2009,0000,6.20000,6.27000,6.13000,6.14000,330000
11/20/2009,0000,6.10000,6.14000,6.09000,6.09000,350000
11/23/2009,0000,6.09000,6.16000,6.06000,6.09000,387000
11/24/2009,0000,6.10000,6.23000,6.06000,6.12000,792000
11/25/2009,0000,6.06000,6.13000,6.04000,6.06000,443000
11/26/2009,0000,6.07000,6.21000,6.07000,6.11000,485000
11/27/2009,0000,6.09000,6.09000,5.92000,5.93000,574000
11/30/2009,0000,5.82000,5.98000,5.82000,5.83000,749000
12/01/2009,0000,5.85000,5.93000,5.84000,5.91000,635000
12/02/2009,0000,5.90000,5.93000,5.84000,5.86000,419000
12/03/2009,0000,5.86000,5.89000,5.83000,5.85000,289000
12/04/2009,0000,5.85000,5.94000,5.84000,5.88000,482000
12/07/2009,0000,5.90000,5.93000,5.85000,5.90000,413000
12/08/2009,0000,5.94000,5.94000,5.85000,5.92000,442000
12/09/2009,0000,5.91000,6.19000,5.91000,6.11000,1308000
12/11/2009,0000,6.11000,6.45000,6.11000,6.45000,6125000
12/14/2009,0000,6.60000,6.89000,6.57000,6.75000,6657000
12/15/2009,0000,6.80000,6.82000,6.55000,6.56000,2070000
12/16/2009,0000,6.56000,6.56000,6.36000,6.50000,1180000
12/17/2009,0000,6.53000,6.64000,6.45000,6.45000,1492000
12/18/2009,0000,6.45000,6.54000,6.40000,6.51000,861000
12/21/2009,0000,6.56000,6.63000,6.48000,6.48000,933000
12/22/2009,0000,6.50000,6.63000,6.50000,6.57000,1341000
12/23/2009,0000,6.57000,6.60000,6.50000,6.52000,976000
12/25/2009,0000,6.55000,6.63000,6.54000,6.58000,1110000
12/25/2009,0000,6.55000,6.63000,6.54000,6.58000,1110000
12/28/2009,0000,6.58000,6.64000,6.49000,6.51000,1010000
12/29/2009,1230,6.57000,6.57000,6.43000,6.50000,803115
