DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.00000,7.04000,6.97000,6.98000,2914000
04/03/2007,0000,7.00000,7.21000,7.00000,7.08000,7190000
04/04/2007,0000,7.10000,7.16000,7.01000,7.03000,3323000
04/09/2007,0000,7.03000,7.49000,7.03000,7.41000,10707000
04/10/2007,0000,7.41000,7.45000,7.16000,7.21000,6028000
04/11/2007,0000,7.25000,7.29000,7.12000,7.13000,4069000
04/12/2007,0000,7.10000,7.62000,7.10000,7.62000,10350000
04/13/2007,0000,7.75000,8.08000,7.71000,7.74000,32043000
04/16/2007,0000,8.06000,8.41000,8.00000,8.41000,30704000
04/17/2007,0000,8.50000,8.64000,7.83000,7.83000,21063000
04/18/2007,0000,7.81000,8.10000,7.62000,7.85000,12578000
04/19/2007,0000,7.85000,8.06000,7.72000,7.72000,10600000
04/20/2007,0000,7.76000,7.89000,7.73000,7.73000,4824000
04/23/2007,0000,7.85000,7.88000,7.51000,7.54000,5194000
04/24/2007,0000,7.56000,7.77000,7.56000,7.59000,6081000
04/25/2007,0000,7.59000,7.60000,7.44000,7.45000,4432000
04/26/2007,0000,7.50000,7.64000,7.45000,7.45000,3595000
04/27/2007,0000,7.50000,7.53000,7.26000,7.28000,3151000
04/30/2007,0000,7.28000,7.38000,6.95000,7.01000,4778000
05/02/2007,0000,7.02000,7.15000,7.02000,7.05000,1914000
05/03/2007,0000,7.10000,7.19000,6.56000,6.72000,6649000
05/04/2007,0000,6.76000,7.00000,6.76000,6.96000,2417000
05/07/2007,0000,7.10000,7.25000,7.05000,7.24000,2992000
05/08/2007,0000,7.24000,7.24000,7.06000,7.08000,1665000
05/09/2007,0000,7.12000,7.26000,7.12000,7.18000,3623000
05/10/2007,0000,7.20000,7.24000,7.08000,7.10000,2322000
05/11/2007,0000,7.08000,7.08000,7.01000,7.02000,3388000
05/14/2007,0000,7.25000,7.25000,7.00000,7.00000,1779000
05/15/2007,0000,7.00000,7.09000,6.97000,6.98000,1116000
05/16/2007,0000,7.00000,7.05000,6.97000,6.98000,1243000
05/17/2007,0000,6.99000,7.09000,6.95000,6.95000,3649000
05/18/2007,0000,7.01000,7.03000,6.94000,6.99000,1152000
05/21/2007,0000,6.99000,7.20000,6.99000,7.10000,2899000
05/22/2007,0000,7.19000,7.25000,7.10000,7.13000,2836000
05/23/2007,0000,7.14000,7.18000,7.01000,7.02000,1851000
05/24/2007,0000,7.05000,7.05000,6.98000,6.98000,1837000
05/25/2007,0000,6.98000,6.98000,6.90000,6.91000,2213000
05/28/2007,0000,6.91000,6.95000,6.80000,6.82000,2223000
05/29/2007,0000,6.83000,6.93000,6.82000,6.84000,1204000
05/30/2007,0000,6.92000,6.92000,6.79000,6.80000,1407000
05/31/2007,0000,6.84000,6.95000,6.84000,6.86000,3393000
06/01/2007,0000,6.92000,6.95000,6.70000,6.75000,2848000
06/04/2007,0000,6.80000,6.85000,6.71000,6.73000,1810000
06/05/2007,0000,6.73000,6.78000,6.70000,6.75000,1301000
06/06/2007,0000,6.76000,6.98000,6.75000,6.84000,2260000
06/07/2007,0000,6.90000,6.90000,6.76000,6.78000,1200000
06/08/2007,0000,6.72000,6.77000,6.68000,6.71000,1806000
06/11/2007,0000,6.76000,6.82000,6.72000,6.74000,2072000
06/12/2007,0000,6.76000,6.82000,6.73000,6.79000,1574000
06/13/2007,0000,6.80000,6.80000,6.68000,6.69000,1883000
06/14/2007,0000,6.70000,6.76000,6.68000,6.68000,1893000
06/15/2007,0000,6.70000,6.79000,6.70000,6.71000,1843000
06/20/2007,0000,6.71000,6.75000,6.69000,6.72000,2246000
06/21/2007,0000,6.74000,6.95000,6.73000,6.82000,5390000
06/22/2007,0000,6.90000,6.99000,6.85000,6.92000,4482000
06/25/2007,0000,6.83000,6.95000,6.83000,6.94000,3582000
06/26/2007,0000,6.96000,7.20000,6.96000,7.10000,8151000
06/27/2007,0000,7.19000,7.31000,7.11000,7.15000,4972000
06/28/2007,0000,7.20000,7.60000,7.16000,7.40000,10926000
06/29/2007,0000,7.78000,7.80000,7.36000,7.50000,11023000
07/02/2007,0000,7.72000,7.72000,7.30000,7.38000,7877000
07/03/2007,0000,7.25000,7.29000,7.01000,7.10000,9797000
07/04/2007,0000,7.11000,7.59000,7.11000,7.36000,17504000
07/05/2007,0000,7.39000,7.39000,7.27000,7.30000,8112000
07/06/2007,0000,7.30000,7.40000,7.24000,7.25000,5328000
07/09/2007,0000,7.25000,7.36000,7.25000,7.30000,6696000
07/10/2007,0000,7.36000,7.58000,7.31000,7.39000,10387000
07/11/2007,0000,7.39000,7.47000,7.32000,7.34000,6799000
07/12/2007,0000,7.38000,7.80000,7.38000,7.61000,18949000
07/13/2007,0000,7.70000,8.10000,7.70000,7.99000,26148000
07/16/2007,0000,8.06000,8.54000,8.06000,8.36000,28376000
07/17/2007,0000,8.48000,8.54000,8.15000,8.20000,14573000
07/18/2007,0000,8.20000,8.54000,8.15000,8.40000,16418000
07/19/2007,0000,8.45000,8.95000,8.43000,8.60000,29411000
07/20/2007,0000,8.70000,8.85000,8.30000,8.30000,13013000
07/23/2007,0000,8.40000,8.70000,8.30000,8.58000,14008000
07/24/2007,0000,8.72000,8.77000,8.31000,8.31000,19090000
07/25/2007,0000,8.31000,8.41000,8.20000,8.20000,8036000
07/26/2007,0000,8.30000,8.40000,7.76000,7.82000,11771000
07/27/2007,0000,7.70000,7.80000,7.39000,7.41000,7540000
07/30/2007,0000,7.38000,7.70000,7.32000,7.70000,6541000
07/31/2007,0000,7.75000,8.09000,7.75000,7.83000,8349000
08/01/2007,0000,7.80000,7.80000,7.40000,7.40000,5733000
08/02/2007,0000,7.60000,7.60000,7.04000,7.12000,4527000
08/03/2007,0000,7.30000,7.38000,7.25000,7.33000,2333000
08/06/2007,0000,7.24000,7.44000,7.21000,7.41000,2474000
08/07/2007,0000,7.53000,7.58000,7.32000,7.32000,2581000
08/08/2007,0000,7.37000,7.57000,7.37000,7.44000,2813000
08/09/2007,0000,7.55000,7.62000,7.48000,7.51000,4048000
08/10/2007,0000,7.45000,7.45000,7.22000,7.39000,3104000
08/13/2007,0000,7.33000,7.35000,7.10000,7.10000,3240000
08/14/2007,0000,7.10000,7.22000,7.10000,7.13000,2179000
08/15/2007,0000,7.09000,7.09000,6.76000,6.90000,3854000
08/16/2007,0000,6.80000,6.80000,6.42000,6.42000,4548000
08/17/2007,0000,6.20000,6.42000,5.98000,5.98000,4347000
08/20/2007,0000,6.20000,6.39000,6.19000,6.39000,2590000
08/21/2007,0000,6.50000,6.69000,6.39000,6.46000,3181000
08/22/2007,0000,6.50000,6.56000,6.42000,6.50000,1587000
08/23/2007,0000,6.95000,6.95000,6.85000,6.95000,5089000
08/24/2007,0000,7.18000,7.22000,7.05000,7.10000,7122000
08/27/2007,0000,7.20000,7.35000,7.15000,7.16000,3692000
08/28/2007,0000,7.16000,7.30000,7.16000,7.21000,2365000
08/29/2007,0000,7.15000,7.34000,7.06000,7.21000,4812000
08/30/2007,0000,7.30000,7.42000,7.30000,7.33000,4822000
08/31/2007,0000,7.35000,7.46000,7.30000,7.30000,3562000
09/03/2007,0000,7.39000,7.48000,7.31000,7.44000,4614000
09/04/2007,0000,7.50000,7.60000,7.24000,7.24000,5553000
09/05/2007,0000,7.30000,7.34000,7.05000,7.07000,3721000
09/06/2007,0000,7.05000,7.15000,6.95000,7.15000,2474000
09/07/2007,0000,7.20000,7.32000,7.15000,7.24000,4310000
09/10/2007,0000,7.19000,7.30000,7.12000,7.30000,3029000
09/11/2007,0000,7.31000,7.81000,7.30000,7.81000,36328000
09/12/2007,0000,8.04000,8.04000,7.60000,7.60000,23590000
09/13/2007,0000,7.60000,7.70000,7.43000,7.43000,7467000
09/14/2007,0000,7.48000,7.54000,7.40000,7.48000,7425000
09/17/2007,0000,7.55000,7.68000,7.50000,7.52000,11908000
09/19/2007,0000,7.65000,7.78000,7.49000,7.49000,16335000
09/20/2007,0000,7.50000,7.69000,7.35000,7.35000,13944000
09/21/2007,0000,7.35000,7.69000,7.35000,7.65000,15977000
09/26/2007,0000,7.68000,7.74000,7.60000,7.60000,10955000
09/27/2007,0000,7.70000,7.70000,7.46000,7.48000,9787000
09/28/2007,0000,7.60000,7.64000,7.50000,7.50000,8217000
10/01/2007,0000,7.64000,7.74000,7.60000,7.62000,14841000
10/02/2007,0000,7.70000,7.72000,7.52000,7.52000,10575000
10/03/2007,0000,7.59000,7.64000,7.50000,7.50000,8895000
10/04/2007,0000,7.51000,7.57000,7.36000,7.37000,8345000
10/05/2007,0000,7.39000,7.44000,7.35000,7.40000,4554000
10/08/2007,0000,7.49000,7.54000,7.41000,7.45000,5107000
10/09/2007,0000,7.46000,7.50000,7.30000,7.31000,4574000
10/11/2007,0000,7.28000,7.41000,7.27000,7.29000,3381000
10/12/2007,0000,7.44000,7.45000,7.27000,7.27000,5964000
10/15/2007,0000,7.30000,7.37000,7.20000,7.21000,3143000
10/16/2007,0000,7.20000,7.29000,7.15000,7.16000,3867000
10/17/2007,0000,7.16000,7.21000,7.10000,7.10000,3319000
10/18/2007,0000,7.19000,7.19000,7.02000,7.03000,2889000
10/19/2007,0000,7.02000,7.10000,7.02000,7.03000,1971000
10/22/2007,0000,6.90000,6.90000,6.79000,6.80000,3228000
10/23/2007,0000,6.89000,6.94000,6.81000,6.89000,2021000
10/24/2007,0000,6.90000,7.05000,6.90000,6.90000,3384000
10/25/2007,0000,7.00000,7.00000,6.90000,6.90000,1952000
10/26/2007,0000,6.90000,6.99000,6.85000,6.92000,2223000
10/29/2007,0000,6.95000,6.99000,6.90000,6.90000,2238000
10/30/2007,0000,6.90000,6.93000,6.80000,6.81000,2622000
10/31/2007,0000,6.81000,6.81000,6.71000,6.72000,2805000
11/01/2007,0000,6.74000,6.79000,6.50000,6.52000,3544000
11/02/2007,0000,6.30000,6.52000,6.30000,6.42000,2790000
11/05/2007,0000,6.46000,6.57000,6.42000,6.49000,1636000
11/06/2007,0000,6.50000,6.58000,6.49000,6.55000,1296000
11/07/2007,0000,6.60000,6.98000,6.60000,6.80000,5914000
11/08/2007,0000,6.88000,6.88000,6.55000,6.58000,5510000
11/09/2007,0000,6.74000,6.79000,6.55000,6.69000,3721000
11/12/2007,0000,6.69000,6.69000,6.27000,6.29000,3497000
11/13/2007,0000,6.30000,6.64000,6.30000,6.63000,2979000
11/14/2007,0000,6.82000,6.99000,6.73000,6.80000,4000000
11/15/2007,0000,6.80000,6.80000,6.65000,6.66000,1849000
11/16/2007,0000,6.70000,6.70000,6.46000,6.57000,1484000
11/19/2007,0000,6.61000,6.65000,6.46000,6.48000,1002000
11/20/2007,0000,6.40000,6.47000,6.33000,6.46000,1287000
11/21/2007,0000,6.51000,6.65000,6.38000,6.38000,2075000
11/22/2007,0000,6.38000,6.46000,6.35000,6.39000,1039000
11/23/2007,0000,6.50000,6.56000,6.33000,6.33000,1924000
11/26/2007,0000,6.40000,6.46000,6.37000,6.37000,1654000
11/27/2007,0000,6.30000,6.31000,6.11000,6.17000,1697000
11/28/2007,0000,6.30000,6.30000,6.07000,6.07000,1865000
11/29/2007,0000,6.29000,6.29000,6.10000,6.15000,1615000
11/30/2007,0000,6.22000,6.58000,6.18000,6.50000,4421000
12/03/2007,0000,6.59000,6.59000,6.40000,6.45000,1220000
12/04/2007,0000,6.50000,6.50000,6.43000,6.44000,963000
12/05/2007,0000,6.48000,6.54000,6.41000,6.46000,1830000
12/06/2007,0000,6.55000,6.55000,6.40000,6.41000,1525000
12/07/2007,0000,6.60000,6.85000,6.56000,6.85000,10160000
12/10/2007,0000,7.00000,7.15000,6.95000,7.02000,11207000
12/11/2007,0000,7.10000,7.13000,6.85000,6.89000,3506000
12/12/2007,0000,6.89000,7.11000,6.80000,7.05000,6632000
12/13/2007,0000,7.10000,7.15000,6.80000,6.80000,4797000
12/14/2007,0000,6.80000,6.95000,6.41000,6.55000,4277000
12/17/2007,0000,6.25000,6.55000,6.25000,6.26000,2687000
12/18/2007,0000,6.15000,6.39000,6.00000,6.20000,3765000
12/19/2007,0000,6.30000,6.45000,6.27000,6.35000,1903000
12/20/2007,0000,6.35000,6.45000,6.14000,6.15000,1829000
12/21/2007,0000,6.20000,6.26000,6.10000,6.11000,2436000
12/24/2007,0000,6.25000,6.39000,6.15000,6.33000,2629000
12/25/2007,0000,6.39000,6.54000,6.30000,6.45000,3215000
12/26/2007,0000,6.47000,6.53000,6.37000,6.41000,1863000
12/27/2007,0000,6.43000,6.54000,6.41000,6.41000,2192000
12/28/2007,0000,6.41000,6.54000,6.33000,6.43000,2609000
12/31/2007,0000,6.49000,6.51000,6.43000,6.50000,2343000
01/02/2008,0000,6.52000,6.89000,6.51000,6.80000,7323000
01/03/2008,0000,6.65000,6.76000,6.65000,6.75000,2396000
01/04/2008,0000,6.75000,6.99000,6.75000,6.99000,5826000
01/07/2008,0000,6.81000,6.96000,6.70000,6.80000,3936000
01/08/2008,0000,6.90000,6.94000,6.80000,6.84000,5163000
01/09/2008,0000,6.78000,6.93000,6.77000,6.86000,5298000
01/10/2008,0000,6.96000,6.98000,6.76000,6.85000,4023000
01/11/2008,0000,6.90000,6.96000,6.82000,6.86000,9601000
01/14/2008,0000,6.98000,7.04000,6.87000,6.96000,8912000
01/15/2008,0000,6.98000,7.25000,6.98000,7.09000,14822000
01/16/2008,0000,7.01000,7.18000,6.96000,7.00000,8989000
01/17/2008,0000,7.09000,7.14000,6.75000,6.92000,5649000
01/18/2008,0000,6.75000,6.90000,6.70000,6.90000,4128000
01/21/2008,0000,6.89000,6.99000,6.80000,6.81000,7688000
01/22/2008,0000,6.62000,6.62000,6.34000,6.34000,5724000
01/23/2008,0000,6.35000,6.53000,6.16000,6.25000,5791000
01/24/2008,0000,6.40000,6.49000,6.16000,6.25000,5929000
01/25/2008,0000,6.30000,6.44000,6.25000,6.36000,6634000
01/28/2008,0000,6.36000,6.48000,6.30000,6.34000,8040000
01/29/2008,0000,6.44000,6.45000,6.25000,6.25000,3906000
01/30/2008,0000,6.38000,6.48000,6.26000,6.30000,7007000
01/31/2008,0000,6.35000,6.58000,6.31000,6.43000,9242000
02/01/2008,0000,6.51000,6.70000,6.47000,6.70000,7297000
02/12/2008,0000,6.70000,6.95000,6.61000,6.93000,7356000
02/13/2008,0000,6.99000,7.08000,6.91000,7.05000,14216000
02/14/2008,0000,7.09000,7.20000,7.05000,7.12000,13492000
02/15/2008,0000,7.12000,7.26000,7.10000,7.13000,9791000
02/18/2008,0000,7.15000,7.28000,7.15000,7.16000,11247000
02/19/2008,0000,7.24000,7.35000,7.14000,7.16000,13778000
02/20/2008,0000,7.16000,7.27000,6.95000,6.96000,13492000
02/21/2008,0000,7.02000,7.15000,6.84000,6.92000,10461000
02/22/2008,0000,6.92000,7.06000,6.85000,6.95000,5230000
02/25/2008,0000,7.05000,7.35000,6.99000,7.30000,9689000
02/26/2008,0000,7.40000,7.60000,7.30000,7.40000,20139000
02/27/2008,0000,7.53000,7.53000,7.25000,7.25000,9663000
02/29/2008,0000,7.28000,7.45000,7.26000,7.35000,7288000
03/03/2008,0000,7.20000,7.28000,7.15000,7.25000,4948000
03/04/2008,0000,7.30000,7.44000,7.28000,7.32000,8077000
03/05/2008,0000,7.30000,7.42000,7.22000,7.27000,6542000
03/06/2008,0000,7.35000,7.39000,7.27000,7.33000,6587000
03/07/2008,0000,7.42000,7.78000,7.42000,7.57000,27891000
03/10/2008,0000,7.70000,7.83000,7.65000,7.71000,18901000
03/11/2008,0000,7.70000,8.10000,7.61000,8.01000,22670000
03/12/2008,0000,8.30000,8.48000,8.10000,8.10000,35248000
03/13/2008,0000,8.10000,8.24000,7.90000,8.00000,14478000
03/14/2008,0000,8.09000,8.25000,7.95000,7.95000,15019000
03/17/2008,0000,7.91000,7.95000,7.65000,7.66000,9733000
03/18/2008,0000,7.80000,7.81000,7.62000,7.75000,7504000
03/19/2008,0000,7.85000,7.87000,7.62000,7.62000,7973000
03/20/2008,0000,7.61000,7.68000,7.55000,7.67000,6206000
03/21/2008,0000,7.79000,7.80000,7.68000,7.68000,7457000
03/24/2008,0000,8.13000,8.13000,7.86000,7.94000,9438000
03/25/2008,0000,8.05000,8.29000,7.91000,8.10000,14290000
03/26/2008,0000,8.20000,8.60000,8.13000,8.60000,31751000
03/27/2008,0000,8.70000,8.79000,8.37000,8.37000,19536000
03/28/2008,0000,8.42000,8.50000,8.38000,8.42000,10788000
03/31/2008,0000,8.42000,8.70000,8.42000,8.60000,13793000
04/01/2008,0000,8.70000,8.75000,8.40000,8.40000,13627000
04/02/2008,0000,8.60000,8.60000,8.40000,8.40000,7792000
04/03/2008,0000,8.40000,8.47000,8.20000,8.22000,8262000
04/07/2008,0000,8.24000,8.45000,8.24000,8.42000,7944000
04/08/2008,0000,8.49000,8.80000,8.49000,8.80000,20479000
04/09/2008,0000,8.85000,9.39000,8.85000,9.33000,38157000
04/10/2008,0000,9.40000,9.46000,9.10000,9.46000,19879000
04/11/2008,0000,9.48000,9.55000,9.20000,9.27000,33638000
04/14/2008,0000,9.39000,9.91000,9.37000,9.91000,33165000
04/15/2008,0000,10.45000,10.60000,10.15000,10.60000,61017000
04/16/2008,0000,10.85000,11.30000,10.75000,11.30000,50254000
04/17/2008,0000,11.80000,11.80000,10.60000,10.70000,51907000
04/18/2008,0000,10.70000,11.20000,10.50000,11.10000,34825000
04/21/2008,0000,11.25000,11.25000,10.35000,10.45000,20982000
04/22/2008,0000,10.45000,10.80000,10.45000,10.60000,12757000
04/23/2008,0000,10.60000,11.10000,10.25000,10.85000,27728000
04/24/2008,0000,11.10000,11.30000,10.90000,10.90000,26911000
04/25/2008,0000,11.20000,11.25000,10.70000,10.70000,15406000
04/28/2008,0000,10.70000,11.00000,10.70000,10.85000,13603000
04/29/2008,0000,11.00000,11.30000,11.00000,11.10000,32538000
04/30/2008,0000,11.20000,11.85000,11.15000,11.65000,46383000
05/02/2008,0000,11.70000,12.10000,11.30000,11.30000,35734000
05/05/2008,0000,11.30000,11.45000,10.85000,10.90000,19466000
05/06/2008,0000,10.90000,11.30000,10.85000,11.00000,18304000
05/07/2008,0000,11.30000,11.45000,11.05000,11.25000,18358000
05/08/2008,0000,11.30000,12.00000,11.30000,11.95000,38908000
05/09/2008,0000,12.20000,12.75000,12.20000,12.50000,54578000
05/12/2008,0000,12.60000,12.90000,11.70000,12.00000,42675000
05/13/2008,0000,12.35000,12.70000,12.20000,12.65000,44619000
05/14/2008,0000,13.10000,13.50000,13.00000,13.50000,59092000
05/15/2008,0000,13.95000,14.20000,13.65000,13.95000,53205000
05/16/2008,0000,14.00000,14.00000,13.40000,13.60000,26670000
05/19/2008,0000,13.75000,14.55000,13.70000,14.55000,40662000
05/20/2008,0000,14.50000,14.90000,14.20000,14.35000,38240000
05/21/2008,0000,14.05000,14.55000,13.80000,14.05000,22562000
05/22/2008,0000,13.95000,14.30000,13.60000,13.85000,22687000
05/23/2008,0000,14.00000,14.45000,13.60000,13.65000,27971000
05/26/2008,0000,13.70000,13.95000,13.60000,13.70000,16872000
05/27/2008,0000,13.90000,14.35000,13.90000,14.05000,25391000
05/28/2008,0000,14.25000,14.30000,13.80000,13.90000,18019000
05/29/2008,0000,14.20000,14.25000,13.00000,13.20000,22313000
05/30/2008,0000,13.50000,13.50000,12.30000,12.30000,28036000
06/02/2008,0000,12.20000,12.45000,11.45000,11.75000,18328000
06/03/2008,0000,11.65000,12.20000,11.50000,12.00000,12947000
06/04/2008,0000,12.00000,12.40000,11.90000,12.25000,12564000
06/05/2008,0000,13.00000,13.10000,12.90000,13.10000,12629000
06/06/2008,0000,14.00000,14.00000,13.60000,13.70000,32416000
06/10/2008,0000,14.10000,14.85000,13.90000,14.05000,58259000
06/11/2008,0000,14.10000,14.40000,13.45000,13.50000,27247000
06/12/2008,0000,13.05000,13.30000,12.60000,12.75000,21393000
06/13/2008,0000,12.90000,13.20000,12.80000,13.10000,19596000
06/16/2008,0000,13.50000,13.60000,13.10000,13.20000,13712000
06/17/2008,0000,13.20000,13.20000,12.30000,12.30000,20407000
06/18/2008,0000,12.10000,12.90000,12.00000,12.75000,18595000
06/19/2008,0000,12.40000,12.80000,12.40000,12.45000,8624000
06/20/2008,0000,12.55000,12.60000,11.70000,11.80000,12568000
06/23/2008,0000,11.30000,11.40000,11.00000,11.00000,15710000
06/24/2008,0000,11.00000,11.30000,10.25000,10.25000,24887000
06/25/2008,0000,9.95000,10.95000,9.76000,10.95000,29197000
06/26/2008,0000,11.30000,11.65000,11.10000,11.45000,21362000
06/27/2008,0000,10.65000,11.40000,10.65000,11.30000,14096000
06/30/2008,0000,11.40000,11.70000,10.95000,10.95000,14826000
07/01/2008,0000,11.15000,11.20000,10.25000,10.30000,11161000
07/02/2008,0000,10.35000,10.85000,10.30000,10.75000,10481000
07/03/2008,0000,10.20000,11.50000,10.20000,11.50000,14970000
07/04/2008,0000,11.50000,11.60000,10.90000,10.90000,12694000
07/07/2008,0000,11.00000,11.65000,11.00000,11.65000,24788000
07/08/2008,0000,11.65000,12.05000,11.60000,11.70000,39203000
07/09/2008,0000,12.00000,12.30000,11.55000,11.60000,25394000
07/10/2008,0000,11.50000,11.85000,11.25000,11.65000,15068000
07/11/2008,0000,11.85000,12.30000,11.60000,12.20000,28401000
07/14/2008,0000,12.20000,12.30000,11.90000,12.00000,21088000
07/15/2008,0000,12.00000,12.45000,11.70000,12.25000,30092000
07/16/2008,0000,12.45000,12.60000,12.05000,12.20000,26659000
07/17/2008,0000,12.50000,12.70000,12.10000,12.30000,24118000
07/18/2008,0000,12.30000,12.40000,11.45000,11.45000,21397000
07/21/2008,0000,11.45000,11.70000,10.70000,11.10000,20036000
07/22/2008,0000,10.90000,10.95000,10.50000,10.70000,12584000
07/23/2008,0000,11.00000,11.40000,10.90000,11.40000,18584000
07/24/2008,0000,11.50000,11.50000,11.10000,11.10000,9564000
07/25/2008,0000,10.80000,11.10000,10.80000,11.10000,6869000
07/29/2008,0000,10.80000,11.25000,10.80000,11.05000,6164000
07/30/2008,0000,11.70000,11.70000,11.15000,11.15000,10860000
07/31/2008,0000,11.40000,11.40000,10.80000,10.85000,8947000
08/01/2008,0000,10.80000,11.00000,10.55000,10.80000,4643000
08/04/2008,0000,10.85000,10.90000,10.05000,10.10000,9280000
08/05/2008,0000,10.10000,10.10000,9.40000,9.40000,8509000
08/06/2008,0000,9.40000,9.49000,8.75000,9.00000,21108000
08/07/2008,0000,9.01000,9.63000,8.85000,9.38000,23084000
08/08/2008,0000,9.30000,9.61000,9.11000,9.54000,12382000
08/11/2008,0000,9.64000,9.64000,9.30000,9.45000,5912000
08/12/2008,0000,9.45000,9.86000,9.30000,9.43000,14499000
08/13/2008,0000,9.31000,9.70000,9.31000,9.70000,9358000
08/14/2008,0000,9.84000,10.15000,9.84000,10.00000,19197000
08/15/2008,0000,10.00000,10.00000,9.60000,9.60000,8864000
08/18/2008,0000,9.55000,9.70000,9.20000,9.22000,4759000
08/19/2008,0000,9.00000,9.52000,9.00000,9.38000,5509000
08/20/2008,0000,9.38000,9.80000,9.38000,9.64000,7488000
08/21/2008,0000,9.70000,9.74000,9.38000,9.40000,4300000
08/22/2008,0000,9.64000,9.66000,9.36000,9.41000,5483000
08/25/2008,0000,9.58000,9.60000,9.41000,9.47000,3548000
08/26/2008,0000,9.32000,9.32000,9.21000,9.30000,2502000
08/27/2008,0000,9.34000,9.48000,9.25000,9.40000,4666000
08/28/2008,0000,9.48000,9.60000,9.35000,9.35000,4498000
08/29/2008,0000,9.52000,9.60000,9.38000,9.41000,8902000
09/01/2008,0000,9.41000,9.50000,9.21000,9.30000,4864000
09/02/2008,0000,9.30000,9.34000,8.96000,9.00000,5621000
09/03/2008,0000,9.00000,9.00000,8.37000,8.42000,8668000
09/04/2008,0000,8.40000,8.40000,7.84000,7.84000,8503000
09/05/2008,0000,7.30000,7.53000,7.30000,7.30000,9342000
09/08/2008,0000,7.40000,7.81000,7.40000,7.81000,12375000
09/09/2008,0000,7.78000,7.78000,7.27000,7.27000,10421000
09/10/2008,0000,6.80000,7.50000,6.80000,7.48000,12067000
09/11/2008,0000,7.22000,7.38000,6.96000,6.96000,10922000
09/12/2008,0000,6.81000,7.00000,6.48000,6.70000,23562000
09/15/2008,0000,6.35000,6.87000,6.30000,6.51000,14199000
09/16/2008,0000,6.10000,6.40000,6.06000,6.06000,14900000
09/17/2008,0000,6.40000,6.46000,5.95000,6.07000,14472000
09/18/2008,0000,5.70000,5.79000,5.65000,5.76000,14595000
09/19/2008,0000,6.15000,6.16000,6.00000,6.16000,9943000
09/22/2008,0000,6.54000,6.54000,6.16000,6.43000,14694000
09/23/2008,0000,6.23000,6.71000,6.19000,6.71000,9110000
09/24/2008,0000,6.71000,7.02000,6.55000,6.80000,12684000
09/25/2008,0000,6.68000,7.14000,6.65000,6.93000,14681000
09/26/2008,0000,6.93000,7.00000,6.45000,6.50000,10486000
09/30/2008,0000,6.05000,6.12000,6.05000,6.08000,5628000
10/01/2008,0000,6.30000,6.31000,6.10000,6.23000,5284000
10/02/2008,0000,6.30000,6.40000,6.16000,6.25000,3976000
10/03/2008,0000,6.18000,6.28000,6.05000,6.28000,3391000
10/06/2008,0000,6.20000,6.20000,5.95000,6.00000,2840000
10/07/2008,0000,5.86000,5.94000,5.58000,5.91000,7836000
10/08/2008,0000,5.70000,5.79000,5.50000,5.50000,6423000
10/09/2008,0000,5.50000,5.59000,5.12000,5.12000,6610000
10/13/2008,0000,4.95000,4.95000,4.95000,4.95000,986000
10/14/2008,0000,5.29000,5.29000,5.17000,5.29000,5567000
10/15/2008,0000,5.29000,5.35000,5.13000,5.29000,3533000
10/16/2008,0000,5.11000,5.18000,5.11000,5.11000,3374000
10/17/2008,0000,5.11000,5.20000,4.94000,4.97000,3776000
10/20/2008,0000,4.88000,4.95000,4.80000,4.86000,4212000
10/21/2008,0000,5.03000,5.10000,4.90000,4.95000,3357000
10/22/2008,0000,4.86000,4.98000,4.79000,4.82000,2393000
10/23/2008,0000,4.66000,4.66000,4.66000,4.66000,991000
10/24/2008,0000,4.50000,4.50000,4.50000,4.50000,529000
10/27/2008,0000,4.19000,4.25000,4.19000,4.19000,4394000
10/28/2008,0000,3.90000,4.16000,3.90000,4.04000,5468000
10/29/2008,0000,4.31000,4.31000,4.04000,4.06000,3770000
10/30/2008,0000,4.15000,4.34000,4.10000,4.34000,5625000
10/31/2008,0000,4.50000,4.64000,4.40000,4.64000,5708000
11/03/2008,0000,4.85000,4.96000,4.80000,4.96000,3942000
11/04/2008,0000,5.10000,5.30000,4.90000,5.30000,8156000
11/05/2008,0000,5.40000,5.53000,5.22000,5.36000,8048000
11/06/2008,0000,4.99000,5.10000,4.99000,5.00000,6589000
11/07/2008,0000,4.70000,5.19000,4.70000,5.12000,4098000
11/10/2008,0000,5.10000,5.35000,5.08000,5.30000,5595000
11/11/2008,0000,5.20000,5.20000,5.02000,5.06000,4570000
11/12/2008,0000,5.00000,5.12000,4.98000,5.05000,3038000
11/13/2008,0000,4.86000,4.86000,4.70000,4.73000,3026000
11/14/2008,0000,4.91000,5.06000,4.91000,5.06000,5888000
11/17/2008,0000,5.06000,5.41000,5.01000,5.41000,8605000
11/18/2008,0000,5.35000,5.65000,5.10000,5.20000,8283000
11/19/2008,0000,5.25000,5.28000,4.84000,4.91000,5308000
11/20/2008,0000,4.80000,4.85000,4.58000,4.58000,3916000
11/21/2008,0000,4.28000,4.70000,4.28000,4.70000,4108000
11/24/2008,0000,4.60000,4.85000,4.50000,4.65000,3578000
11/25/2008,0000,4.89000,4.89000,4.65000,4.69000,4170000
11/26/2008,0000,4.75000,4.75000,4.58000,4.61000,3517000
11/27/2008,0000,4.70000,4.86000,4.65000,4.81000,5597000
11/28/2008,0000,4.80000,4.99000,4.71000,4.88000,5565000
12/01/2008,0000,4.85000,5.08000,4.82000,4.91000,4901000
12/02/2008,0000,4.57000,4.69000,4.57000,4.61000,4049000
12/03/2008,0000,4.65000,4.93000,4.65000,4.93000,10534000
12/04/2008,0000,4.95000,5.09000,4.71000,4.71000,6663000
12/05/2008,0000,4.71000,4.71000,4.60000,4.69000,2667000
12/08/2008,0000,4.75000,4.97000,4.71000,4.90000,5006000
12/09/2008,0000,4.99000,5.04000,4.85000,4.90000,7827000
12/10/2008,0000,4.90000,5.20000,4.90000,5.12000,10363000
12/11/2008,0000,5.01000,5.05000,4.90000,4.90000,8068000
12/12/2008,0000,4.85000,5.10000,4.72000,4.82000,9021000
12/15/2008,0000,4.90000,4.97000,4.83000,4.90000,4350000
12/16/2008,0000,4.90000,4.93000,4.75000,4.80000,3155000
12/17/2008,0000,4.95000,5.13000,4.87000,5.01000,19431000
12/18/2008,0000,5.10000,5.28000,5.02000,5.25000,14611000
12/19/2008,0000,5.10000,5.15000,5.01000,5.02000,7069000
12/22/2008,0000,5.10000,5.15000,4.86000,4.96000,7957000
12/23/2008,0000,4.90000,4.95000,4.73000,4.77000,4028000
12/24/2008,0000,4.71000,4.96000,4.71000,4.85000,4712000
12/25/2008,0000,4.93000,5.10000,4.81000,5.02000,7459000
12/26/2008,0000,5.00000,5.06000,4.91000,4.95000,3186000
12/29/2008,0000,5.00000,5.19000,4.93000,4.95000,4962000
12/30/2008,0000,5.02000,5.13000,5.01000,5.02000,5846000
12/31/2008,0000,5.10000,5.10000,5.01000,5.01000,3675000
01/05/2009,0000,5.10000,5.28000,5.10000,5.19000,7093000
01/06/2009,0000,5.20000,5.45000,5.16000,5.32000,14108000
01/07/2009,0000,5.26000,5.36000,5.20000,5.25000,8340000
01/08/2009,0000,5.15000,5.20000,4.90000,4.91000,5754000
01/09/2009,0000,4.91000,5.01000,4.91000,4.98000,2186000
01/12/2009,0000,5.13000,5.26000,5.10000,5.11000,7654000
01/13/2009,0000,5.08000,5.14000,4.97000,5.01000,4003000
01/14/2009,0000,5.10000,5.11000,5.02000,5.02000,2067000
01/15/2009,0000,4.90000,4.92000,4.82000,4.87000,2932000
01/16/2009,0000,4.90000,4.90000,4.85000,4.88000,3443000
01/19/2009,0000,4.88000,4.93000,4.80000,4.80000,1577000
01/20/2009,0000,4.80000,4.94000,4.77000,4.81000,2815000
01/21/2009,0000,4.83000,4.84000,4.76000,4.81000,2140000
02/02/2009,0000,4.85000,4.88000,4.80000,4.86000,1349000
02/03/2009,0000,4.90000,5.03000,4.88000,5.00000,3683000
02/04/2009,0000,5.09000,5.09000,4.95000,4.95000,3252000
02/05/2009,0000,4.97000,5.19000,4.95000,5.08000,13375000
02/06/2009,0000,5.17000,5.18000,5.02000,5.06000,5801000
02/09/2009,0000,5.15000,5.15000,5.01000,5.01000,3977000
02/10/2009,0000,5.01000,5.08000,4.97000,5.00000,2510000
02/11/2009,0000,5.00000,5.00000,4.90000,4.97000,3904000
02/12/2009,0000,4.98000,5.05000,4.86000,4.88000,4086000
02/13/2009,0000,4.91000,4.98000,4.90000,4.95000,3120000
02/16/2009,0000,4.94000,4.99000,4.91000,4.94000,2199000
02/17/2009,0000,4.95000,4.98000,4.88000,4.90000,2132000
02/18/2009,0000,4.80000,4.86000,4.76000,4.86000,2732000
02/19/2009,0000,4.80000,4.89000,4.79000,4.87000,2851000
02/20/2009,0000,4.85000,4.89000,4.78000,4.79000,2289000
02/23/2009,0000,4.71000,4.74000,4.66000,4.72000,2412000
02/24/2009,0000,4.65000,4.71000,4.57000,4.60000,3100000
02/25/2009,0000,4.70000,4.72000,4.60000,4.60000,2284000
02/26/2009,0000,4.63000,4.67000,4.59000,4.64000,1958000
02/27/2009,0000,4.64000,4.72000,4.56000,4.67000,2847000
03/02/2009,0000,4.67000,4.69000,4.51000,4.54000,2451000
03/03/2009,0000,4.45000,4.55000,4.38000,4.50000,2786000
03/04/2009,0000,4.50000,4.62000,4.50000,4.60000,1781000
03/05/2009,0000,4.68000,4.79000,4.65000,4.75000,3522000
03/06/2009,0000,4.69000,4.72000,4.62000,4.62000,2539000
03/09/2009,0000,4.70000,4.70000,4.63000,4.65000,1566000
03/10/2009,0000,4.69000,4.72000,4.64000,4.70000,3909000
03/11/2009,0000,4.85000,4.85000,4.77000,4.77000,4679000
03/12/2009,0000,4.80000,4.80000,4.72000,4.75000,3070000
03/13/2009,0000,4.80000,4.97000,4.80000,4.92000,8677000
03/16/2009,0000,5.00000,5.25000,5.00000,5.25000,13644000
03/17/2009,0000,5.37000,5.52000,5.15000,5.32000,23798000
03/18/2009,0000,5.30000,5.38000,5.15000,5.16000,9421000
03/19/2009,0000,5.20000,5.45000,5.18000,5.40000,14547000
03/20/2009,0000,5.52000,5.77000,5.49000,5.62000,34052000
03/23/2009,0000,5.70000,5.72000,5.51000,5.58000,17371000
03/24/2009,0000,5.66000,5.95000,5.66000,5.85000,18465000
03/25/2009,0000,5.90000,6.15000,5.87000,6.00000,19942000
03/26/2009,0000,6.00000,6.15000,5.90000,5.91000,19481000
03/27/2009,0000,5.91000,6.20000,5.78000,6.11000,25802000
03/30/2009,0000,6.10000,6.10000,5.69000,5.69000,10875000
03/31/2009,0000,5.54000,5.69000,5.54000,5.56000,6436000
04/01/2009,0000,5.62000,5.87000,5.61000,5.80000,12138000
04/02/2009,0000,6.00000,6.00000,5.85000,5.91000,10754000
04/03/2009,0000,6.00000,6.24000,5.91000,6.13000,27166000
04/06/2009,0000,6.30000,6.38000,6.13000,6.22000,22595000
04/07/2009,0000,6.20000,6.36000,6.15000,6.21000,15628000
04/08/2009,0000,6.05000,6.30000,6.04000,6.05000,14873000
04/09/2009,0000,6.14000,6.23000,6.08000,6.21000,10490000
04/10/2009,0000,6.31000,6.64000,6.25000,6.64000,33191000
04/13/2009,0000,6.65000,7.00000,6.60000,6.64000,24239000
04/14/2009,0000,6.64000,6.69000,6.39000,6.43000,12661000
04/15/2009,0000,6.41000,6.61000,6.40000,6.46000,9658000
04/16/2009,0000,6.65000,6.72000,6.51000,6.55000,17244000
04/17/2009,0000,6.60000,6.66000,6.10000,6.10000,17224000
04/20/2009,0000,5.80000,6.06000,5.68000,5.78000,6469000
04/21/2009,0000,5.53000,6.00000,5.48000,5.95000,8690000
04/22/2009,0000,6.00000,6.08000,5.92000,6.00000,6800000
04/23/2009,0000,5.98000,6.00000,5.85000,5.85000,4546000
04/24/2009,0000,5.83000,6.06000,5.83000,5.86000,7174000
04/27/2009,0000,5.86000,5.95000,5.45000,5.46000,6818000
04/28/2009,0000,5.30000,5.49000,5.08000,5.14000,7974000
04/29/2009,0000,5.10000,5.14000,4.86000,5.05000,4694000
04/30/2009,0000,5.20000,5.40000,5.20000,5.40000,10550000
05/04/2009,0000,5.50000,5.76000,5.42000,5.61000,9794000
05/05/2009,0000,5.70000,5.74000,5.23000,5.40000,7079000
05/06/2009,0000,5.26000,5.55000,5.26000,5.55000,7046000
05/07/2009,0000,5.58000,5.93000,5.57000,5.93000,17067000
05/08/2009,0000,5.92000,6.03000,5.73000,5.78000,10347000
05/11/2009,0000,5.98000,6.16000,5.92000,6.06000,16868000
05/12/2009,0000,6.06000,6.06000,5.70000,5.76000,7962000
05/13/2009,0000,5.87000,6.08000,5.87000,6.02000,10901000
05/14/2009,0000,5.94000,6.25000,5.89000,5.94000,12717000
05/15/2009,0000,6.00000,6.05000,5.87000,5.89000,7570000
05/18/2009,0000,5.94000,6.10000,5.90000,5.97000,9647000
05/19/2009,0000,6.15000,6.15000,5.83000,5.83000,8978000
05/20/2009,0000,5.86000,5.92000,5.72000,5.77000,5554000
05/21/2009,0000,5.83000,5.84000,5.66000,5.76000,4769000
05/22/2009,0000,5.70000,5.99000,5.70000,5.95000,12623000
05/25/2009,0000,6.09000,6.09000,5.85000,5.89000,6908000
05/26/2009,0000,5.94000,6.21000,5.94000,5.99000,24676000
05/27/2009,0000,6.09000,6.22000,6.09000,6.12000,17281000
06/01/2009,0000,6.23000,6.23000,6.00000,6.02000,7231000
06/02/2009,0000,6.13000,6.44000,6.10000,6.34000,36294000
06/03/2009,0000,6.30000,6.30000,6.00000,6.09000,12585000
06/04/2009,0000,6.10000,6.26000,6.01000,6.10000,8310000
06/05/2009,0000,6.20000,6.20000,6.05000,6.10000,5307000
06/08/2009,0000,6.55000,6.70000,6.16000,6.17000,18143000
06/09/2009,0000,6.17000,6.20000,5.75000,5.76000,11652000
06/10/2009,0000,6.00000,6.04000,5.81000,5.88000,5929000
06/11/2009,0000,5.88000,6.00000,5.82000,5.92000,5042000
06/12/2009,0000,5.98000,6.20000,5.95000,5.95000,12150000
06/15/2009,0000,5.90000,5.90000,5.54000,5.58000,6830000
06/16/2009,0000,5.58000,5.65000,5.35000,5.49000,3863000
06/17/2009,0000,5.50000,5.59000,5.40000,5.40000,2848000
06/18/2009,0000,5.40000,5.51000,5.30000,5.38000,2544000
06/19/2009,0000,5.41000,5.50000,5.40000,5.47000,1899000
06/22/2009,0000,5.57000,5.58000,5.47000,5.51000,2029000
06/23/2009,0000,5.40000,5.43000,5.30000,5.41000,1753000
06/24/2009,0000,5.44000,5.59000,5.39000,5.50000,4028000
06/25/2009,0000,5.63000,5.70000,5.54000,5.55000,3770000
06/26/2009,0000,5.67000,5.69000,5.55000,5.61000,3109000
06/29/2009,0000,5.61000,5.67000,5.42000,5.59000,2390000
06/30/2009,0000,5.66000,5.67000,5.52000,5.53000,2108000
07/01/2009,0000,5.53000,5.56000,5.46000,5.55000,2493000
07/02/2009,0000,5.63000,5.70000,5.57000,5.63000,4065000
07/03/2009,0000,5.53000,5.60000,5.51000,5.55000,1991000
07/06/2009,0000,5.58000,5.58000,5.46000,5.48000,2510000
07/07/2009,0000,5.50000,5.59000,5.45000,5.49000,4087000
07/08/2009,0000,5.46000,5.55000,5.46000,5.55000,2383000
07/09/2009,0000,5.58000,5.60000,5.52000,5.55000,2950000
07/10/2009,0000,5.56000,5.77000,5.53000,5.70000,6220000
07/13/2009,0000,5.74000,5.74000,5.40000,5.43000,3415000
07/14/2009,0000,5.49000,5.56000,5.47000,5.51000,1656000
07/15/2009,0000,5.60000,5.72000,5.54000,5.67000,4677000
07/16/2009,0000,5.80000,5.80000,5.62000,5.62000,4997000
07/17/2009,0000,5.63000,5.66000,5.52000,5.52000,2502000
07/20/2009,0000,5.60000,5.66000,5.54000,5.66000,3290000
07/21/2009,0000,5.71000,5.99000,5.68000,5.75000,16926000
07/22/2009,0000,5.84000,5.90000,5.76000,5.83000,6707000
07/23/2009,0000,5.93000,5.93000,5.75000,5.79000,3803000
07/24/2009,0000,5.84000,5.85000,5.73000,5.77000,3674000
07/27/2009,0000,5.80000,5.82000,5.71000,5.76000,2205000
07/28/2009,0000,5.76000,5.94000,5.76000,5.90000,7504000
07/29/2009,0000,5.99000,6.14000,5.92000,6.07000,16378000
07/30/2009,0000,6.07000,6.07000,5.89000,5.95000,4538000
07/31/2009,0000,6.00000,6.05000,5.92000,5.99000,4742000
08/03/2009,0000,6.14000,6.40000,6.14000,6.40000,39473000
08/04/2009,0000,6.60000,6.84000,6.44000,6.50000,49596000
08/05/2009,0000,6.50000,6.57000,6.20000,6.28000,12626000
08/06/2009,0000,6.43000,6.43000,6.16000,6.23000,7965000
08/10/2009,0000,6.38000,6.47000,6.25000,6.38000,9081000
08/11/2009,0000,6.38000,6.38000,6.10000,6.15000,4693000
08/12/2009,0000,6.06000,6.18000,6.03000,6.06000,4147000
08/13/2009,0000,6.18000,6.19000,6.10000,6.12000,5151000
08/14/2009,0000,6.20000,6.37000,6.18000,6.23000,8783000
08/17/2009,0000,6.23000,6.47000,6.23000,6.30000,12938000
08/18/2009,0000,6.26000,6.26000,5.92000,6.00000,6803000
08/19/2009,0000,6.02000,6.08000,5.98000,6.01000,3660000
08/20/2009,0000,6.00000,6.01000,5.75000,5.80000,3811000
08/21/2009,0000,5.80000,5.98000,5.61000,5.68000,3968000
08/24/2009,0000,5.77000,5.89000,5.76000,5.82000,3376000
08/25/2009,0000,5.86000,5.86000,5.70000,5.70000,1637000
08/26/2009,0000,5.70000,5.75000,5.50000,5.52000,2769000
08/27/2009,0000,5.50000,5.52000,5.40000,5.42000,3331000
08/28/2009,0000,5.42000,5.51000,5.40000,5.43000,3290000
08/31/2009,0000,5.43000,5.46000,5.39000,5.44000,1762000
09/01/2009,0000,5.45000,5.60000,5.35000,5.60000,4252000
09/02/2009,0000,5.58000,5.58000,5.40000,5.47000,4610000
09/03/2009,0000,5.46000,5.61000,5.46000,5.53000,5612000
09/04/2009,0000,5.58000,5.59000,5.49000,5.50000,4695000
09/07/2009,0000,5.52000,5.59000,5.50000,5.58000,2603000
09/08/2009,0000,5.58000,5.66000,5.52000,5.58000,3940000
09/09/2009,0000,5.61000,5.71000,5.56000,5.64000,4399000
09/10/2009,0000,5.80000,5.80000,5.60000,5.65000,4711000
09/11/2009,0000,5.63000,5.63000,5.55000,5.59000,3403000
09/14/2009,0000,5.59000,5.59000,5.46000,5.46000,2092000
09/15/2009,0000,5.51000,5.53000,5.46000,5.49000,1747000
09/16/2009,0000,5.50000,5.55000,5.50000,5.55000,2121000
09/17/2009,0000,5.60000,5.65000,5.49000,5.50000,3226000
09/18/2009,0000,5.57000,5.57000,5.51000,5.55000,2312000
09/21/2009,0000,5.68000,5.74000,5.60000,5.73000,6858000
09/22/2009,0000,5.79000,5.80000,5.66000,5.67000,3868000
09/23/2009,0000,5.68000,5.73000,5.56000,5.57000,3495000
09/24/2009,0000,5.67000,5.69000,5.58000,5.64000,3071000
09/25/2009,0000,5.60000,5.64000,5.56000,5.60000,1324000
09/28/2009,0000,5.58000,5.60000,5.49000,5.50000,2041000
09/29/2009,0000,5.70000,5.70000,5.56000,5.59000,4752000
09/30/2009,0000,5.59000,5.64000,5.57000,5.59000,3096000
10/01/2009,0000,5.55000,5.55000,5.30000,5.39000,7010000
10/02/2009,0000,5.29000,5.34000,5.22000,5.25000,3927000
10/05/2009,0000,5.26000,5.33000,5.25000,5.32000,1928000
10/06/2009,0000,5.34000,5.35000,5.27000,5.32000,3103000
10/07/2009,0000,5.35000,5.55000,5.30000,5.50000,6332000
10/08/2009,0000,5.47000,5.57000,5.40000,5.40000,5020000
10/09/2009,0000,5.46000,5.53000,5.42000,5.47000,1924000
10/12/2009,0000,5.45000,5.50000,5.41000,5.43000,1968000
10/13/2009,0000,5.38000,5.39000,5.33000,5.38000,2094000
10/14/2009,0000,5.40000,5.45000,5.35000,5.45000,2478000
10/15/2009,0000,5.45000,5.52000,5.42000,5.43000,2190000
10/16/2009,0000,5.38000,5.48000,5.38000,5.45000,1647000
10/19/2009,0000,5.44000,5.46000,5.39000,5.44000,1772000
10/20/2009,0000,5.44000,5.44000,5.38000,5.44000,2299000
10/21/2009,0000,5.43000,5.45000,5.37000,5.40000,1502000
10/22/2009,0000,5.36000,5.45000,5.32000,5.34000,2414000
10/23/2009,0000,5.39000,5.40000,5.30000,5.33000,4358000
10/26/2009,0000,5.34000,5.39000,5.30000,5.34000,1139000
10/27/2009,0000,5.31000,5.32000,5.09000,5.15000,4030000
10/28/2009,0000,5.16000,5.30000,5.15000,5.19000,3219000
10/29/2009,0000,5.10000,5.14000,4.94000,4.99000,3133000
10/30/2009,0000,5.05000,5.10000,4.99000,4.99000,1790000
11/02/2009,0000,4.95000,4.96000,4.65000,4.73000,3215000
11/03/2009,0000,4.78000,4.80000,4.70000,4.78000,1503000
11/04/2009,0000,4.85000,4.90000,4.81000,4.90000,1892000
11/05/2009,0000,4.90000,4.90000,4.82000,4.86000,1059000
11/06/2009,0000,4.90000,4.96000,4.86000,4.89000,1748000
11/09/2009,0000,4.85000,4.91000,4.85000,4.86000,1473000
11/10/2009,0000,4.92000,5.20000,4.92000,5.20000,8547000
11/11/2009,0000,5.20000,5.27000,5.15000,5.22000,4122000
11/12/2009,0000,5.22000,5.27000,5.13000,5.22000,4105000
11/13/2009,0000,5.16000,5.18000,5.10000,5.11000,1694000
11/16/2009,0000,5.16000,5.16000,5.10000,5.14000,2082000
11/17/2009,0000,5.19000,5.24000,5.14000,5.14000,2081000
11/18/2009,0000,5.17000,5.40000,5.14000,5.40000,8048000
11/19/2009,0000,5.39000,5.40000,5.22000,5.23000,3186000
11/20/2009,0000,5.22000,5.27000,5.20000,5.25000,2054000
11/23/2009,0000,5.18000,5.29000,5.18000,5.19000,1943000
11/24/2009,0000,5.22000,5.46000,5.22000,5.37000,5533000
11/25/2009,0000,5.39000,5.40000,5.24000,5.33000,3611000
11/26/2009,0000,5.38000,5.50000,5.35000,5.41000,4733000
11/27/2009,0000,5.30000,5.35000,5.20000,5.27000,3315000
11/30/2009,0000,5.30000,5.40000,5.25000,5.33000,2456000
12/01/2009,0000,5.36000,5.36000,5.22000,5.25000,1611000
12/02/2009,0000,5.30000,5.31000,5.21000,5.23000,1692000
12/03/2009,0000,5.24000,5.33000,5.20000,5.31000,2559000
12/04/2009,0000,5.30000,5.31000,5.10000,5.28000,1971000
12/07/2009,0000,5.28000,5.31000,5.23000,5.25000,1981000
12/08/2009,0000,5.25000,5.28000,5.18000,5.23000,2184000
12/09/2009,0000,5.23000,5.27000,5.19000,5.25000,1959000
12/11/2009,0000,5.52000,5.52000,5.52000,5.52000,7706000
12/14/2009,0000,5.90000,5.90000,5.90000,5.90000,7324000
12/15/2009,0000,6.31000,6.31000,6.00000,6.04000,28548000
12/16/2009,0000,6.01000,6.03000,5.85000,5.95000,11536000
12/17/2009,0000,5.95000,6.18000,5.95000,5.95000,10708000
12/18/2009,0000,5.95000,6.06000,5.95000,5.97000,4176000
12/21/2009,0000,6.00000,6.09000,5.98000,6.05000,5857000
12/22/2009,0000,6.09000,6.15000,6.03000,6.03000,7188000
12/23/2009,0000,6.04000,6.10000,5.98000,5.98000,8713000
12/25/2009,0000,6.03000,6.03000,5.97000,5.98000,4089000
04/02/2007,0000,7.00000,7.04000,6.97000,6.98000,2914000
04/03/2007,0000,7.00000,7.21000,7.00000,7.08000,7190000
04/04/2007,0000,7.10000,7.16000,7.01000,7.03000,3323000
04/09/2007,0000,7.03000,7.49000,7.03000,7.41000,10707000
04/10/2007,0000,7.41000,7.45000,7.16000,7.21000,6028000
04/11/2007,0000,7.25000,7.29000,7.12000,7.13000,4069000
04/12/2007,0000,7.10000,7.62000,7.10000,7.62000,10350000
04/13/2007,0000,7.75000,8.08000,7.71000,7.74000,32043000
04/16/2007,0000,8.06000,8.41000,8.00000,8.41000,30704000
04/17/2007,0000,8.50000,8.64000,7.83000,7.83000,21063000
04/18/2007,0000,7.81000,8.10000,7.62000,7.85000,12578000
04/19/2007,0000,7.85000,8.06000,7.72000,7.72000,10600000
04/20/2007,0000,7.76000,7.89000,7.73000,7.73000,4824000
04/23/2007,0000,7.85000,7.88000,7.51000,7.54000,5194000
04/24/2007,0000,7.56000,7.77000,7.56000,7.59000,6081000
04/25/2007,0000,7.59000,7.60000,7.44000,7.45000,4432000
04/26/2007,0000,7.50000,7.64000,7.45000,7.45000,3595000
04/27/2007,0000,7.50000,7.53000,7.26000,7.28000,3151000
04/30/2007,0000,7.28000,7.38000,6.95000,7.01000,4778000
05/02/2007,0000,7.02000,7.15000,7.02000,7.05000,1914000
05/03/2007,0000,7.10000,7.19000,6.56000,6.72000,6649000
05/04/2007,0000,6.76000,7.00000,6.76000,6.96000,2417000
05/07/2007,0000,7.10000,7.25000,7.05000,7.24000,2992000
05/08/2007,0000,7.24000,7.24000,7.06000,7.08000,1665000
05/09/2007,0000,7.12000,7.26000,7.12000,7.18000,3623000
05/10/2007,0000,7.20000,7.24000,7.08000,7.10000,2322000
05/11/2007,0000,7.08000,7.08000,7.01000,7.02000,3388000
05/14/2007,0000,7.25000,7.25000,7.00000,7.00000,1779000
05/15/2007,0000,7.00000,7.09000,6.97000,6.98000,1116000
05/16/2007,0000,7.00000,7.05000,6.97000,6.98000,1243000
05/17/2007,0000,6.99000,7.09000,6.95000,6.95000,3649000
05/18/2007,0000,7.01000,7.03000,6.94000,6.99000,1152000
05/21/2007,0000,6.99000,7.20000,6.99000,7.10000,2899000
05/22/2007,0000,7.19000,7.25000,7.10000,7.13000,2836000
05/23/2007,0000,7.14000,7.18000,7.01000,7.02000,1851000
05/24/2007,0000,7.05000,7.05000,6.98000,6.98000,1837000
05/25/2007,0000,6.98000,6.98000,6.90000,6.91000,2213000
05/28/2007,0000,6.91000,6.95000,6.80000,6.82000,2223000
05/29/2007,0000,6.83000,6.93000,6.82000,6.84000,1204000
05/30/2007,0000,6.92000,6.92000,6.79000,6.80000,1407000
05/31/2007,0000,6.84000,6.95000,6.84000,6.86000,3393000
06/01/2007,0000,6.92000,6.95000,6.70000,6.75000,2848000
06/04/2007,0000,6.80000,6.85000,6.71000,6.73000,1810000
06/05/2007,0000,6.73000,6.78000,6.70000,6.75000,1301000
06/06/2007,0000,6.76000,6.98000,6.75000,6.84000,2260000
06/07/2007,0000,6.90000,6.90000,6.76000,6.78000,1200000
06/08/2007,0000,6.72000,6.77000,6.68000,6.71000,1806000
06/11/2007,0000,6.76000,6.82000,6.72000,6.74000,2072000
06/12/2007,0000,6.76000,6.82000,6.73000,6.79000,1574000
06/13/2007,0000,6.80000,6.80000,6.68000,6.69000,1883000
06/14/2007,0000,6.70000,6.76000,6.68000,6.68000,1893000
06/15/2007,0000,6.70000,6.79000,6.70000,6.71000,1843000
06/20/2007,0000,6.71000,6.75000,6.69000,6.72000,2246000
06/21/2007,0000,6.74000,6.95000,6.73000,6.82000,5390000
06/22/2007,0000,6.90000,6.99000,6.85000,6.92000,4482000
06/25/2007,0000,6.83000,6.95000,6.83000,6.94000,3582000
06/26/2007,0000,6.96000,7.20000,6.96000,7.10000,8151000
06/27/2007,0000,7.19000,7.31000,7.11000,7.15000,4972000
06/28/2007,0000,7.20000,7.60000,7.16000,7.40000,10926000
06/29/2007,0000,7.78000,7.80000,7.36000,7.50000,11023000
07/02/2007,0000,7.72000,7.72000,7.30000,7.38000,7877000
07/03/2007,0000,7.25000,7.29000,7.01000,7.10000,9797000
07/04/2007,0000,7.11000,7.59000,7.11000,7.36000,17504000
07/05/2007,0000,7.39000,7.39000,7.27000,7.30000,8112000
07/06/2007,0000,7.30000,7.40000,7.24000,7.25000,5328000
07/09/2007,0000,7.25000,7.36000,7.25000,7.30000,6696000
07/10/2007,0000,7.36000,7.58000,7.31000,7.39000,10387000
07/11/2007,0000,7.39000,7.47000,7.32000,7.34000,6799000
07/12/2007,0000,7.38000,7.80000,7.38000,7.61000,18949000
07/13/2007,0000,7.70000,8.10000,7.70000,7.99000,26148000
07/16/2007,0000,8.06000,8.54000,8.06000,8.36000,28376000
07/17/2007,0000,8.48000,8.54000,8.15000,8.20000,14573000
07/18/2007,0000,8.20000,8.54000,8.15000,8.40000,16418000
07/19/2007,0000,8.45000,8.95000,8.43000,8.60000,29411000
07/20/2007,0000,8.70000,8.85000,8.30000,8.30000,13013000
07/23/2007,0000,8.40000,8.70000,8.30000,8.58000,14008000
07/24/2007,0000,8.72000,8.77000,8.31000,8.31000,19090000
07/25/2007,0000,8.31000,8.41000,8.20000,8.20000,8036000
07/26/2007,0000,8.30000,8.40000,7.76000,7.82000,11771000
07/27/2007,0000,7.70000,7.80000,7.39000,7.41000,7540000
07/30/2007,0000,7.38000,7.70000,7.32000,7.70000,6541000
07/31/2007,0000,7.75000,8.09000,7.75000,7.83000,8349000
08/01/2007,0000,7.80000,7.80000,7.40000,7.40000,5733000
08/02/2007,0000,7.60000,7.60000,7.04000,7.12000,4527000
08/03/2007,0000,7.30000,7.38000,7.25000,7.33000,2333000
08/06/2007,0000,7.24000,7.44000,7.21000,7.41000,2474000
08/07/2007,0000,7.53000,7.58000,7.32000,7.32000,2581000
08/08/2007,0000,7.37000,7.57000,7.37000,7.44000,2813000
08/09/2007,0000,7.55000,7.62000,7.48000,7.51000,4048000
08/10/2007,0000,7.45000,7.45000,7.22000,7.39000,3104000
08/13/2007,0000,7.33000,7.35000,7.10000,7.10000,3240000
08/14/2007,0000,7.10000,7.22000,7.10000,7.13000,2179000
08/15/2007,0000,7.09000,7.09000,6.76000,6.90000,3854000
08/16/2007,0000,6.80000,6.80000,6.42000,6.42000,4548000
08/17/2007,0000,6.20000,6.42000,5.98000,5.98000,4347000
08/20/2007,0000,6.20000,6.39000,6.19000,6.39000,2590000
08/21/2007,0000,6.50000,6.69000,6.39000,6.46000,3181000
08/22/2007,0000,6.50000,6.56000,6.42000,6.50000,1587000
08/23/2007,0000,6.95000,6.95000,6.85000,6.95000,5089000
08/24/2007,0000,7.18000,7.22000,7.05000,7.10000,7122000
08/27/2007,0000,7.20000,7.35000,7.15000,7.16000,3692000
08/28/2007,0000,7.16000,7.30000,7.16000,7.21000,2365000
08/29/2007,0000,7.15000,7.34000,7.06000,7.21000,4812000
08/30/2007,0000,7.30000,7.42000,7.30000,7.33000,4822000
08/31/2007,0000,7.35000,7.46000,7.30000,7.30000,3562000
09/03/2007,0000,7.39000,7.48000,7.31000,7.44000,4614000
09/04/2007,0000,7.50000,7.60000,7.24000,7.24000,5553000
09/05/2007,0000,7.30000,7.34000,7.05000,7.07000,3721000
09/06/2007,0000,7.05000,7.15000,6.95000,7.15000,2474000
09/07/2007,0000,7.20000,7.32000,7.15000,7.24000,4310000
09/10/2007,0000,7.19000,7.30000,7.12000,7.30000,3029000
09/11/2007,0000,7.31000,7.81000,7.30000,7.81000,36328000
09/12/2007,0000,8.04000,8.04000,7.60000,7.60000,23590000
09/13/2007,0000,7.60000,7.70000,7.43000,7.43000,7467000
09/14/2007,0000,7.48000,7.54000,7.40000,7.48000,7425000
09/17/2007,0000,7.55000,7.68000,7.50000,7.52000,11908000
09/19/2007,0000,7.65000,7.78000,7.49000,7.49000,16335000
09/20/2007,0000,7.50000,7.69000,7.35000,7.35000,13944000
09/21/2007,0000,7.35000,7.69000,7.35000,7.65000,15977000
09/26/2007,0000,7.68000,7.74000,7.60000,7.60000,10955000
09/27/2007,0000,7.70000,7.70000,7.46000,7.48000,9787000
09/28/2007,0000,7.60000,7.64000,7.50000,7.50000,8217000
10/01/2007,0000,7.64000,7.74000,7.60000,7.62000,14841000
10/02/2007,0000,7.70000,7.72000,7.52000,7.52000,10575000
10/03/2007,0000,7.59000,7.64000,7.50000,7.50000,8895000
10/04/2007,0000,7.51000,7.57000,7.36000,7.37000,8345000
10/05/2007,0000,7.39000,7.44000,7.35000,7.40000,4554000
10/08/2007,0000,7.49000,7.54000,7.41000,7.45000,5107000
10/09/2007,0000,7.46000,7.50000,7.30000,7.31000,4574000
10/11/2007,0000,7.28000,7.41000,7.27000,7.29000,3381000
10/12/2007,0000,7.44000,7.45000,7.27000,7.27000,5964000
10/15/2007,0000,7.30000,7.37000,7.20000,7.21000,3143000
10/16/2007,0000,7.20000,7.29000,7.15000,7.16000,3867000
10/17/2007,0000,7.16000,7.21000,7.10000,7.10000,3319000
10/18/2007,0000,7.19000,7.19000,7.02000,7.03000,2889000
10/19/2007,0000,7.02000,7.10000,7.02000,7.03000,1971000
10/22/2007,0000,6.90000,6.90000,6.79000,6.80000,3228000
10/23/2007,0000,6.89000,6.94000,6.81000,6.89000,2021000
10/24/2007,0000,6.90000,7.05000,6.90000,6.90000,3384000
10/25/2007,0000,7.00000,7.00000,6.90000,6.90000,1952000
10/26/2007,0000,6.90000,6.99000,6.85000,6.92000,2223000
10/29/2007,0000,6.95000,6.99000,6.90000,6.90000,2238000
10/30/2007,0000,6.90000,6.93000,6.80000,6.81000,2622000
10/31/2007,0000,6.81000,6.81000,6.71000,6.72000,2805000
11/01/2007,0000,6.74000,6.79000,6.50000,6.52000,3544000
11/02/2007,0000,6.30000,6.52000,6.30000,6.42000,2790000
11/05/2007,0000,6.46000,6.57000,6.42000,6.49000,1636000
11/06/2007,0000,6.50000,6.58000,6.49000,6.55000,1296000
11/07/2007,0000,6.60000,6.98000,6.60000,6.80000,5914000
11/08/2007,0000,6.88000,6.88000,6.55000,6.58000,5510000
11/09/2007,0000,6.74000,6.79000,6.55000,6.69000,3721000
11/12/2007,0000,6.69000,6.69000,6.27000,6.29000,3497000
11/13/2007,0000,6.30000,6.64000,6.30000,6.63000,2979000
11/14/2007,0000,6.82000,6.99000,6.73000,6.80000,4000000
11/15/2007,0000,6.80000,6.80000,6.65000,6.66000,1849000
11/16/2007,0000,6.70000,6.70000,6.46000,6.57000,1484000
11/19/2007,0000,6.61000,6.65000,6.46000,6.48000,1002000
11/20/2007,0000,6.40000,6.47000,6.33000,6.46000,1287000
11/21/2007,0000,6.51000,6.65000,6.38000,6.38000,2075000
11/22/2007,0000,6.38000,6.46000,6.35000,6.39000,1039000
11/23/2007,0000,6.50000,6.56000,6.33000,6.33000,1924000
11/26/2007,0000,6.40000,6.46000,6.37000,6.37000,1654000
11/27/2007,0000,6.30000,6.31000,6.11000,6.17000,1697000
11/28/2007,0000,6.30000,6.30000,6.07000,6.07000,1865000
11/29/2007,0000,6.29000,6.29000,6.10000,6.15000,1615000
11/30/2007,0000,6.22000,6.58000,6.18000,6.50000,4421000
12/03/2007,0000,6.59000,6.59000,6.40000,6.45000,1220000
12/04/2007,0000,6.50000,6.50000,6.43000,6.44000,963000
12/05/2007,0000,6.48000,6.54000,6.41000,6.46000,1830000
12/06/2007,0000,6.55000,6.55000,6.40000,6.41000,1525000
12/07/2007,0000,6.60000,6.85000,6.56000,6.85000,10160000
12/10/2007,0000,7.00000,7.15000,6.95000,7.02000,11207000
12/11/2007,0000,7.10000,7.13000,6.85000,6.89000,3506000
12/12/2007,0000,6.89000,7.11000,6.80000,7.05000,6632000
12/13/2007,0000,7.10000,7.15000,6.80000,6.80000,4797000
12/14/2007,0000,6.80000,6.95000,6.41000,6.55000,4277000
12/17/2007,0000,6.25000,6.55000,6.25000,6.26000,2687000
12/18/2007,0000,6.15000,6.39000,6.00000,6.20000,3765000
12/19/2007,0000,6.30000,6.45000,6.27000,6.35000,1903000
12/20/2007,0000,6.35000,6.45000,6.14000,6.15000,1829000
12/21/2007,0000,6.20000,6.26000,6.10000,6.11000,2436000
12/24/2007,0000,6.25000,6.39000,6.15000,6.33000,2629000
12/25/2007,0000,6.39000,6.54000,6.30000,6.45000,3215000
12/26/2007,0000,6.47000,6.53000,6.37000,6.41000,1863000
12/27/2007,0000,6.43000,6.54000,6.41000,6.41000,2192000
12/28/2007,0000,6.41000,6.54000,6.33000,6.43000,2609000
12/31/2007,0000,6.49000,6.51000,6.43000,6.50000,2343000
01/02/2008,0000,6.52000,6.89000,6.51000,6.80000,7323000
01/03/2008,0000,6.65000,6.76000,6.65000,6.75000,2396000
01/04/2008,0000,6.75000,6.99000,6.75000,6.99000,5826000
01/07/2008,0000,6.81000,6.96000,6.70000,6.80000,3936000
01/08/2008,0000,6.90000,6.94000,6.80000,6.84000,5163000
01/09/2008,0000,6.78000,6.93000,6.77000,6.86000,5298000
01/10/2008,0000,6.96000,6.98000,6.76000,6.85000,4023000
01/11/2008,0000,6.90000,6.96000,6.82000,6.86000,9601000
01/14/2008,0000,6.98000,7.04000,6.87000,6.96000,8912000
01/15/2008,0000,6.98000,7.25000,6.98000,7.09000,14822000
01/16/2008,0000,7.01000,7.18000,6.96000,7.00000,8989000
01/17/2008,0000,7.09000,7.14000,6.75000,6.92000,5649000
01/18/2008,0000,6.75000,6.90000,6.70000,6.90000,4128000
01/21/2008,0000,6.89000,6.99000,6.80000,6.81000,7688000
01/22/2008,0000,6.62000,6.62000,6.34000,6.34000,5724000
01/23/2008,0000,6.35000,6.53000,6.16000,6.25000,5791000
01/24/2008,0000,6.40000,6.49000,6.16000,6.25000,5929000
01/25/2008,0000,6.30000,6.44000,6.25000,6.36000,6634000
01/28/2008,0000,6.36000,6.48000,6.30000,6.34000,8040000
01/29/2008,0000,6.44000,6.45000,6.25000,6.25000,3906000
01/30/2008,0000,6.38000,6.48000,6.26000,6.30000,7007000
01/31/2008,0000,6.35000,6.58000,6.31000,6.43000,9242000
02/01/2008,0000,6.51000,6.70000,6.47000,6.70000,7297000
02/12/2008,0000,6.70000,6.95000,6.61000,6.93000,7356000
02/13/2008,0000,6.99000,7.08000,6.91000,7.05000,14216000
02/14/2008,0000,7.09000,7.20000,7.05000,7.12000,13492000
02/15/2008,0000,7.12000,7.26000,7.10000,7.13000,9791000
02/18/2008,0000,7.15000,7.28000,7.15000,7.16000,11247000
02/19/2008,0000,7.24000,7.35000,7.14000,7.16000,13778000
02/20/2008,0000,7.16000,7.27000,6.95000,6.96000,13492000
02/21/2008,0000,7.02000,7.15000,6.84000,6.92000,10461000
02/22/2008,0000,6.92000,7.06000,6.85000,6.95000,5230000
02/25/2008,0000,7.05000,7.35000,6.99000,7.30000,9689000
02/26/2008,0000,7.40000,7.60000,7.30000,7.40000,20139000
02/27/2008,0000,7.53000,7.53000,7.25000,7.25000,9663000
02/29/2008,0000,7.28000,7.45000,7.26000,7.35000,7288000
03/03/2008,0000,7.20000,7.28000,7.15000,7.25000,4948000
03/04/2008,0000,7.30000,7.44000,7.28000,7.32000,8077000
03/05/2008,0000,7.30000,7.42000,7.22000,7.27000,6542000
03/06/2008,0000,7.35000,7.39000,7.27000,7.33000,6587000
03/07/2008,0000,7.42000,7.78000,7.42000,7.57000,27891000
03/10/2008,0000,7.70000,7.83000,7.65000,7.71000,18901000
03/11/2008,0000,7.70000,8.10000,7.61000,8.01000,22670000
03/12/2008,0000,8.30000,8.48000,8.10000,8.10000,35248000
03/13/2008,0000,8.10000,8.24000,7.90000,8.00000,14478000
03/14/2008,0000,8.09000,8.25000,7.95000,7.95000,15019000
03/17/2008,0000,7.91000,7.95000,7.65000,7.66000,9733000
03/18/2008,0000,7.80000,7.81000,7.62000,7.75000,7504000
03/19/2008,0000,7.85000,7.87000,7.62000,7.62000,7973000
03/20/2008,0000,7.61000,7.68000,7.55000,7.67000,6206000
03/21/2008,0000,7.79000,7.80000,7.68000,7.68000,7457000
03/24/2008,0000,8.13000,8.13000,7.86000,7.94000,9438000
03/25/2008,0000,8.05000,8.29000,7.91000,8.10000,14290000
03/26/2008,0000,8.20000,8.60000,8.13000,8.60000,31751000
03/27/2008,0000,8.70000,8.79000,8.37000,8.37000,19536000
03/28/2008,0000,8.42000,8.50000,8.38000,8.42000,10788000
03/31/2008,0000,8.42000,8.70000,8.42000,8.60000,13793000
04/01/2008,0000,8.70000,8.75000,8.40000,8.40000,13627000
04/02/2008,0000,8.60000,8.60000,8.40000,8.40000,7792000
04/03/2008,0000,8.40000,8.47000,8.20000,8.22000,8262000
04/07/2008,0000,8.24000,8.45000,8.24000,8.42000,7944000
04/08/2008,0000,8.49000,8.80000,8.49000,8.80000,20479000
04/09/2008,0000,8.85000,9.39000,8.85000,9.33000,38157000
04/10/2008,0000,9.40000,9.46000,9.10000,9.46000,19879000
04/11/2008,0000,9.48000,9.55000,9.20000,9.27000,33638000
04/14/2008,0000,9.39000,9.91000,9.37000,9.91000,33165000
04/15/2008,0000,10.45000,10.60000,10.15000,10.60000,61017000
04/16/2008,0000,10.85000,11.30000,10.75000,11.30000,50254000
04/17/2008,0000,11.80000,11.80000,10.60000,10.70000,51907000
04/18/2008,0000,10.70000,11.20000,10.50000,11.10000,34825000
04/21/2008,0000,11.25000,11.25000,10.35000,10.45000,20982000
04/22/2008,0000,10.45000,10.80000,10.45000,10.60000,12757000
04/23/2008,0000,10.60000,11.10000,10.25000,10.85000,27728000
04/24/2008,0000,11.10000,11.30000,10.90000,10.90000,26911000
04/25/2008,0000,11.20000,11.25000,10.70000,10.70000,15406000
04/28/2008,0000,10.70000,11.00000,10.70000,10.85000,13603000
04/29/2008,0000,11.00000,11.30000,11.00000,11.10000,32538000
04/30/2008,0000,11.20000,11.85000,11.15000,11.65000,46383000
05/02/2008,0000,11.70000,12.10000,11.30000,11.30000,35734000
05/05/2008,0000,11.30000,11.45000,10.85000,10.90000,19466000
05/06/2008,0000,10.90000,11.30000,10.85000,11.00000,18304000
05/07/2008,0000,11.30000,11.45000,11.05000,11.25000,18358000
05/08/2008,0000,11.30000,12.00000,11.30000,11.95000,38908000
05/09/2008,0000,12.20000,12.75000,12.20000,12.50000,54578000
05/12/2008,0000,12.60000,12.90000,11.70000,12.00000,42675000
05/13/2008,0000,12.35000,12.70000,12.20000,12.65000,44619000
05/14/2008,0000,13.10000,13.50000,13.00000,13.50000,59092000
05/15/2008,0000,13.95000,14.20000,13.65000,13.95000,53205000
05/16/2008,0000,14.00000,14.00000,13.40000,13.60000,26670000
05/19/2008,0000,13.75000,14.55000,13.70000,14.55000,40662000
05/20/2008,0000,14.50000,14.90000,14.20000,14.35000,38240000
05/21/2008,0000,14.05000,14.55000,13.80000,14.05000,22562000
05/22/2008,0000,13.95000,14.30000,13.60000,13.85000,22687000
05/23/2008,0000,14.00000,14.45000,13.60000,13.65000,27971000
05/26/2008,0000,13.70000,13.95000,13.60000,13.70000,16872000
05/27/2008,0000,13.90000,14.35000,13.90000,14.05000,25391000
05/28/2008,0000,14.25000,14.30000,13.80000,13.90000,18019000
05/29/2008,0000,14.20000,14.25000,13.00000,13.20000,22313000
05/30/2008,0000,13.50000,13.50000,12.30000,12.30000,28036000
06/02/2008,0000,12.20000,12.45000,11.45000,11.75000,18328000
06/03/2008,0000,11.65000,12.20000,11.50000,12.00000,12947000
06/04/2008,0000,12.00000,12.40000,11.90000,12.25000,12564000
06/05/2008,0000,13.00000,13.10000,12.90000,13.10000,12629000
06/06/2008,0000,14.00000,14.00000,13.60000,13.70000,32416000
06/10/2008,0000,14.10000,14.85000,13.90000,14.05000,58259000
06/11/2008,0000,14.10000,14.40000,13.45000,13.50000,27247000
06/12/2008,0000,13.05000,13.30000,12.60000,12.75000,21393000
06/13/2008,0000,12.90000,13.20000,12.80000,13.10000,19596000
06/16/2008,0000,13.50000,13.60000,13.10000,13.20000,13712000
06/17/2008,0000,13.20000,13.20000,12.30000,12.30000,20407000
06/18/2008,0000,12.10000,12.90000,12.00000,12.75000,18595000
06/19/2008,0000,12.40000,12.80000,12.40000,12.45000,8624000
06/20/2008,0000,12.55000,12.60000,11.70000,11.80000,12568000
06/23/2008,0000,11.30000,11.40000,11.00000,11.00000,15710000
06/24/2008,0000,11.00000,11.30000,10.25000,10.25000,24887000
06/25/2008,0000,9.95000,10.95000,9.76000,10.95000,29197000
06/26/2008,0000,11.30000,11.65000,11.10000,11.45000,21362000
06/27/2008,0000,10.65000,11.40000,10.65000,11.30000,14096000
06/30/2008,0000,11.40000,11.70000,10.95000,10.95000,14826000
07/01/2008,0000,11.15000,11.20000,10.25000,10.30000,11161000
07/02/2008,0000,10.35000,10.85000,10.30000,10.75000,10481000
07/03/2008,0000,10.20000,11.50000,10.20000,11.50000,14970000
07/04/2008,0000,11.50000,11.60000,10.90000,10.90000,12694000
07/07/2008,0000,11.00000,11.65000,11.00000,11.65000,24788000
07/08/2008,0000,11.65000,12.05000,11.60000,11.70000,39203000
07/09/2008,0000,12.00000,12.30000,11.55000,11.60000,25394000
07/10/2008,0000,11.50000,11.85000,11.25000,11.65000,15068000
07/11/2008,0000,11.85000,12.30000,11.60000,12.20000,28401000
07/14/2008,0000,12.20000,12.30000,11.90000,12.00000,21088000
07/15/2008,0000,12.00000,12.45000,11.70000,12.25000,30092000
07/16/2008,0000,12.45000,12.60000,12.05000,12.20000,26659000
07/17/2008,0000,12.50000,12.70000,12.10000,12.30000,24118000
07/18/2008,0000,12.30000,12.40000,11.45000,11.45000,21397000
07/21/2008,0000,11.45000,11.70000,10.70000,11.10000,20036000
07/22/2008,0000,10.90000,10.95000,10.50000,10.70000,12584000
07/23/2008,0000,11.00000,11.40000,10.90000,11.40000,18584000
07/24/2008,0000,11.50000,11.50000,11.10000,11.10000,9564000
07/25/2008,0000,10.80000,11.10000,10.80000,11.10000,6869000
07/29/2008,0000,10.80000,11.25000,10.80000,11.05000,6164000
07/30/2008,0000,11.70000,11.70000,11.15000,11.15000,10860000
07/31/2008,0000,11.40000,11.40000,10.80000,10.85000,8947000
08/01/2008,0000,10.80000,11.00000,10.55000,10.80000,4643000
08/04/2008,0000,10.85000,10.90000,10.05000,10.10000,9280000
08/05/2008,0000,10.10000,10.10000,9.40000,9.40000,8509000
08/06/2008,0000,9.40000,9.49000,8.75000,9.00000,21108000
08/07/2008,0000,9.01000,9.63000,8.85000,9.38000,23084000
08/08/2008,0000,9.30000,9.61000,9.11000,9.54000,12382000
08/11/2008,0000,9.64000,9.64000,9.30000,9.45000,5912000
08/12/2008,0000,9.45000,9.86000,9.30000,9.43000,14499000
08/13/2008,0000,9.31000,9.70000,9.31000,9.70000,9358000
08/14/2008,0000,9.84000,10.15000,9.84000,10.00000,19197000
08/15/2008,0000,10.00000,10.00000,9.60000,9.60000,8864000
08/18/2008,0000,9.55000,9.70000,9.20000,9.22000,4759000
08/19/2008,0000,9.00000,9.52000,9.00000,9.38000,5509000
08/20/2008,0000,9.38000,9.80000,9.38000,9.64000,7488000
08/21/2008,0000,9.70000,9.74000,9.38000,9.40000,4300000
08/22/2008,0000,9.64000,9.66000,9.36000,9.41000,5483000
08/25/2008,0000,9.58000,9.60000,9.41000,9.47000,3548000
08/26/2008,0000,9.32000,9.32000,9.21000,9.30000,2502000
08/27/2008,0000,9.34000,9.48000,9.25000,9.40000,4666000
08/28/2008,0000,9.48000,9.60000,9.35000,9.35000,4498000
08/29/2008,0000,9.52000,9.60000,9.38000,9.41000,8902000
09/01/2008,0000,9.41000,9.50000,9.21000,9.30000,4864000
09/02/2008,0000,9.30000,9.34000,8.96000,9.00000,5621000
09/03/2008,0000,9.00000,9.00000,8.37000,8.42000,8668000
09/04/2008,0000,8.40000,8.40000,7.84000,7.84000,8503000
09/05/2008,0000,7.30000,7.53000,7.30000,7.30000,9342000
09/08/2008,0000,7.40000,7.81000,7.40000,7.81000,12375000
09/09/2008,0000,7.78000,7.78000,7.27000,7.27000,10421000
09/10/2008,0000,6.80000,7.50000,6.80000,7.48000,12067000
09/11/2008,0000,7.22000,7.38000,6.96000,6.96000,10922000
09/12/2008,0000,6.81000,7.00000,6.48000,6.70000,23562000
09/15/2008,0000,6.35000,6.87000,6.30000,6.51000,14199000
09/16/2008,0000,6.10000,6.40000,6.06000,6.06000,14900000
09/17/2008,0000,6.40000,6.46000,5.95000,6.07000,14472000
09/18/2008,0000,5.70000,5.79000,5.65000,5.76000,14595000
09/19/2008,0000,6.15000,6.16000,6.00000,6.16000,9943000
09/22/2008,0000,6.54000,6.54000,6.16000,6.43000,14694000
09/23/2008,0000,6.23000,6.71000,6.19000,6.71000,9110000
09/24/2008,0000,6.71000,7.02000,6.55000,6.80000,12684000
09/25/2008,0000,6.68000,7.14000,6.65000,6.93000,14681000
09/26/2008,0000,6.93000,7.00000,6.45000,6.50000,10486000
09/30/2008,0000,6.05000,6.12000,6.05000,6.08000,5628000
10/01/2008,0000,6.30000,6.31000,6.10000,6.23000,5284000
10/02/2008,0000,6.30000,6.40000,6.16000,6.25000,3976000
10/03/2008,0000,6.18000,6.28000,6.05000,6.28000,3391000
10/06/2008,0000,6.20000,6.20000,5.95000,6.00000,2840000
10/07/2008,0000,5.86000,5.94000,5.58000,5.91000,7836000
10/08/2008,0000,5.70000,5.79000,5.50000,5.50000,6423000
10/09/2008,0000,5.50000,5.59000,5.12000,5.12000,6610000
10/13/2008,0000,4.95000,4.95000,4.95000,4.95000,986000
10/14/2008,0000,5.29000,5.29000,5.17000,5.29000,5567000
10/15/2008,0000,5.29000,5.35000,5.13000,5.29000,3533000
10/16/2008,0000,5.11000,5.18000,5.11000,5.11000,3374000
10/17/2008,0000,5.11000,5.20000,4.94000,4.97000,3776000
10/20/2008,0000,4.88000,4.95000,4.80000,4.86000,4212000
10/21/2008,0000,5.03000,5.10000,4.90000,4.95000,3357000
10/22/2008,0000,4.86000,4.98000,4.79000,4.82000,2393000
10/23/2008,0000,4.66000,4.66000,4.66000,4.66000,991000
10/24/2008,0000,4.50000,4.50000,4.50000,4.50000,529000
10/27/2008,0000,4.19000,4.25000,4.19000,4.19000,4394000
10/28/2008,0000,3.90000,4.16000,3.90000,4.04000,5468000
10/29/2008,0000,4.31000,4.31000,4.04000,4.06000,3770000
10/30/2008,0000,4.15000,4.34000,4.10000,4.34000,5625000
10/31/2008,0000,4.50000,4.64000,4.40000,4.64000,5708000
11/03/2008,0000,4.85000,4.96000,4.80000,4.96000,3942000
11/04/2008,0000,5.10000,5.30000,4.90000,5.30000,8156000
11/05/2008,0000,5.40000,5.53000,5.22000,5.36000,8048000
11/06/2008,0000,4.99000,5.10000,4.99000,5.00000,6589000
11/07/2008,0000,4.70000,5.19000,4.70000,5.12000,4098000
11/10/2008,0000,5.10000,5.35000,5.08000,5.30000,5595000
11/11/2008,0000,5.20000,5.20000,5.02000,5.06000,4570000
11/12/2008,0000,5.00000,5.12000,4.98000,5.05000,3038000
11/13/2008,0000,4.86000,4.86000,4.70000,4.73000,3026000
11/14/2008,0000,4.91000,5.06000,4.91000,5.06000,5888000
11/17/2008,0000,5.06000,5.41000,5.01000,5.41000,8605000
11/18/2008,0000,5.35000,5.65000,5.10000,5.20000,8283000
11/19/2008,0000,5.25000,5.28000,4.84000,4.91000,5308000
11/20/2008,0000,4.80000,4.85000,4.58000,4.58000,3916000
11/21/2008,0000,4.28000,4.70000,4.28000,4.70000,4108000
11/24/2008,0000,4.60000,4.85000,4.50000,4.65000,3578000
11/25/2008,0000,4.89000,4.89000,4.65000,4.69000,4170000
11/26/2008,0000,4.75000,4.75000,4.58000,4.61000,3517000
11/27/2008,0000,4.70000,4.86000,4.65000,4.81000,5597000
11/28/2008,0000,4.80000,4.99000,4.71000,4.88000,5565000
12/01/2008,0000,4.85000,5.08000,4.82000,4.91000,4901000
12/02/2008,0000,4.57000,4.69000,4.57000,4.61000,4049000
12/03/2008,0000,4.65000,4.93000,4.65000,4.93000,10534000
12/04/2008,0000,4.95000,5.09000,4.71000,4.71000,6663000
12/05/2008,0000,4.71000,4.71000,4.60000,4.69000,2667000
12/08/2008,0000,4.75000,4.97000,4.71000,4.90000,5006000
12/09/2008,0000,4.99000,5.04000,4.85000,4.90000,7827000
12/10/2008,0000,4.90000,5.20000,4.90000,5.12000,10363000
12/11/2008,0000,5.01000,5.05000,4.90000,4.90000,8068000
12/12/2008,0000,4.85000,5.10000,4.72000,4.82000,9021000
12/15/2008,0000,4.90000,4.97000,4.83000,4.90000,4350000
12/16/2008,0000,4.90000,4.93000,4.75000,4.80000,3155000
12/17/2008,0000,4.95000,5.13000,4.87000,5.01000,19431000
12/18/2008,0000,5.10000,5.28000,5.02000,5.25000,14611000
12/19/2008,0000,5.10000,5.15000,5.01000,5.02000,7069000
12/22/2008,0000,5.10000,5.15000,4.86000,4.96000,7957000
12/23/2008,0000,4.90000,4.95000,4.73000,4.77000,4028000
12/24/2008,0000,4.71000,4.96000,4.71000,4.85000,4712000
12/25/2008,0000,4.93000,5.10000,4.81000,5.02000,7459000
12/26/2008,0000,5.00000,5.06000,4.91000,4.95000,3186000
12/29/2008,0000,5.00000,5.19000,4.93000,4.95000,4962000
12/30/2008,0000,5.02000,5.13000,5.01000,5.02000,5846000
12/31/2008,0000,5.10000,5.10000,5.01000,5.01000,3675000
01/05/2009,0000,5.10000,5.28000,5.10000,5.19000,7093000
01/06/2009,0000,5.20000,5.45000,5.16000,5.32000,14108000
01/07/2009,0000,5.26000,5.36000,5.20000,5.25000,8340000
01/08/2009,0000,5.15000,5.20000,4.90000,4.91000,5754000
01/09/2009,0000,4.91000,5.01000,4.91000,4.98000,2186000
01/12/2009,0000,5.13000,5.26000,5.10000,5.11000,7654000
01/13/2009,0000,5.08000,5.14000,4.97000,5.01000,4003000
01/14/2009,0000,5.10000,5.11000,5.02000,5.02000,2067000
01/15/2009,0000,4.90000,4.92000,4.82000,4.87000,2932000
01/16/2009,0000,4.90000,4.90000,4.85000,4.88000,3443000
01/19/2009,0000,4.88000,4.93000,4.80000,4.80000,1577000
01/20/2009,0000,4.80000,4.94000,4.77000,4.81000,2815000
01/21/2009,0000,4.83000,4.84000,4.76000,4.81000,2140000
02/02/2009,0000,4.85000,4.88000,4.80000,4.86000,1349000
02/03/2009,0000,4.90000,5.03000,4.88000,5.00000,3683000
02/04/2009,0000,5.09000,5.09000,4.95000,4.95000,3252000
02/05/2009,0000,4.97000,5.19000,4.95000,5.08000,13375000
02/06/2009,0000,5.17000,5.18000,5.02000,5.06000,5801000
02/09/2009,0000,5.15000,5.15000,5.01000,5.01000,3977000
02/10/2009,0000,5.01000,5.08000,4.97000,5.00000,2510000
02/11/2009,0000,5.00000,5.00000,4.90000,4.97000,3904000
02/12/2009,0000,4.98000,5.05000,4.86000,4.88000,4086000
02/13/2009,0000,4.91000,4.98000,4.90000,4.95000,3120000
02/16/2009,0000,4.94000,4.99000,4.91000,4.94000,2199000
02/17/2009,0000,4.95000,4.98000,4.88000,4.90000,2132000
02/18/2009,0000,4.80000,4.86000,4.76000,4.86000,2732000
02/19/2009,0000,4.80000,4.89000,4.79000,4.87000,2851000
02/20/2009,0000,4.85000,4.89000,4.78000,4.79000,2289000
02/23/2009,0000,4.71000,4.74000,4.66000,4.72000,2412000
02/24/2009,0000,4.65000,4.71000,4.57000,4.60000,3100000
02/25/2009,0000,4.70000,4.72000,4.60000,4.60000,2284000
02/26/2009,0000,4.63000,4.67000,4.59000,4.64000,1958000
02/27/2009,0000,4.64000,4.72000,4.56000,4.67000,2847000
03/02/2009,0000,4.67000,4.69000,4.51000,4.54000,2451000
03/03/2009,0000,4.45000,4.55000,4.38000,4.50000,2786000
03/04/2009,0000,4.50000,4.62000,4.50000,4.60000,1781000
03/05/2009,0000,4.68000,4.79000,4.65000,4.75000,3522000
03/06/2009,0000,4.69000,4.72000,4.62000,4.62000,2539000
03/09/2009,0000,4.70000,4.70000,4.63000,4.65000,1566000
03/10/2009,0000,4.69000,4.72000,4.64000,4.70000,3909000
03/11/2009,0000,4.85000,4.85000,4.77000,4.77000,4679000
03/12/2009,0000,4.80000,4.80000,4.72000,4.75000,3070000
03/13/2009,0000,4.80000,4.97000,4.80000,4.92000,8677000
03/16/2009,0000,5.00000,5.25000,5.00000,5.25000,13644000
03/17/2009,0000,5.37000,5.52000,5.15000,5.32000,23798000
03/18/2009,0000,5.30000,5.38000,5.15000,5.16000,9421000
03/19/2009,0000,5.20000,5.45000,5.18000,5.40000,14547000
03/20/2009,0000,5.52000,5.77000,5.49000,5.62000,34052000
03/23/2009,0000,5.70000,5.72000,5.51000,5.58000,17371000
03/24/2009,0000,5.66000,5.95000,5.66000,5.85000,18465000
03/25/2009,0000,5.90000,6.15000,5.87000,6.00000,19942000
03/26/2009,0000,6.00000,6.15000,5.90000,5.91000,19481000
03/27/2009,0000,5.91000,6.20000,5.78000,6.11000,25802000
03/30/2009,0000,6.10000,6.10000,5.69000,5.69000,10875000
03/31/2009,0000,5.54000,5.69000,5.54000,5.56000,6436000
04/01/2009,0000,5.62000,5.87000,5.61000,5.80000,12138000
04/02/2009,0000,6.00000,6.00000,5.85000,5.91000,10754000
04/03/2009,0000,6.00000,6.24000,5.91000,6.13000,27166000
04/06/2009,0000,6.30000,6.38000,6.13000,6.22000,22595000
04/07/2009,0000,6.20000,6.36000,6.15000,6.21000,15628000
04/08/2009,0000,6.05000,6.30000,6.04000,6.05000,14873000
04/09/2009,0000,6.14000,6.23000,6.08000,6.21000,10490000
04/10/2009,0000,6.31000,6.64000,6.25000,6.64000,33191000
04/13/2009,0000,6.65000,7.00000,6.60000,6.64000,24239000
04/14/2009,0000,6.64000,6.69000,6.39000,6.43000,12661000
04/15/2009,0000,6.41000,6.61000,6.40000,6.46000,9658000
04/16/2009,0000,6.65000,6.72000,6.51000,6.55000,17244000
04/17/2009,0000,6.60000,6.66000,6.10000,6.10000,17224000
04/20/2009,0000,5.80000,6.06000,5.68000,5.78000,6469000
04/21/2009,0000,5.53000,6.00000,5.48000,5.95000,8690000
04/22/2009,0000,6.00000,6.08000,5.92000,6.00000,6800000
04/23/2009,0000,5.98000,6.00000,5.85000,5.85000,4546000
04/24/2009,0000,5.83000,6.06000,5.83000,5.86000,7174000
04/27/2009,0000,5.86000,5.95000,5.45000,5.46000,6818000
04/28/2009,0000,5.30000,5.49000,5.08000,5.14000,7974000
04/29/2009,0000,5.10000,5.14000,4.86000,5.05000,4694000
04/30/2009,0000,5.20000,5.40000,5.20000,5.40000,10550000
05/04/2009,0000,5.50000,5.76000,5.42000,5.61000,9794000
05/05/2009,0000,5.70000,5.74000,5.23000,5.40000,7079000
05/06/2009,0000,5.26000,5.55000,5.26000,5.55000,7046000
05/07/2009,0000,5.58000,5.93000,5.57000,5.93000,17067000
05/08/2009,0000,5.92000,6.03000,5.73000,5.78000,10347000
05/11/2009,0000,5.98000,6.16000,5.92000,6.06000,16868000
05/12/2009,0000,6.06000,6.06000,5.70000,5.76000,7962000
05/13/2009,0000,5.87000,6.08000,5.87000,6.02000,10901000
05/14/2009,0000,5.94000,6.25000,5.89000,5.94000,12717000
05/15/2009,0000,6.00000,6.05000,5.87000,5.89000,7570000
05/18/2009,0000,5.94000,6.10000,5.90000,5.97000,9647000
05/19/2009,0000,6.15000,6.15000,5.83000,5.83000,8978000
05/20/2009,0000,5.86000,5.92000,5.72000,5.77000,5554000
05/21/2009,0000,5.83000,5.84000,5.66000,5.76000,4769000
05/22/2009,0000,5.70000,5.99000,5.70000,5.95000,12623000
05/25/2009,0000,6.09000,6.09000,5.85000,5.89000,6908000
05/26/2009,0000,5.94000,6.21000,5.94000,5.99000,24676000
05/27/2009,0000,6.09000,6.22000,6.09000,6.12000,17281000
06/01/2009,0000,6.23000,6.23000,6.00000,6.02000,7231000
06/02/2009,0000,6.13000,6.44000,6.10000,6.34000,36294000
06/03/2009,0000,6.30000,6.30000,6.00000,6.09000,12585000
06/04/2009,0000,6.10000,6.26000,6.01000,6.10000,8310000
06/05/2009,0000,6.20000,6.20000,6.05000,6.10000,5307000
06/08/2009,0000,6.55000,6.70000,6.16000,6.17000,18143000
06/09/2009,0000,6.17000,6.20000,5.75000,5.76000,11652000
06/10/2009,0000,6.00000,6.04000,5.81000,5.88000,5929000
06/11/2009,0000,5.88000,6.00000,5.82000,5.92000,5042000
06/12/2009,0000,5.98000,6.20000,5.95000,5.95000,12150000
06/15/2009,0000,5.90000,5.90000,5.54000,5.58000,6830000
06/16/2009,0000,5.58000,5.65000,5.35000,5.49000,3863000
06/17/2009,0000,5.50000,5.59000,5.40000,5.40000,2848000
06/18/2009,0000,5.40000,5.51000,5.30000,5.38000,2544000
06/19/2009,0000,5.41000,5.50000,5.40000,5.47000,1899000
06/22/2009,0000,5.57000,5.58000,5.47000,5.51000,2029000
06/23/2009,0000,5.40000,5.43000,5.30000,5.41000,1753000
06/24/2009,0000,5.44000,5.59000,5.39000,5.50000,4028000
06/25/2009,0000,5.63000,5.70000,5.54000,5.55000,3770000
06/26/2009,0000,5.67000,5.69000,5.55000,5.61000,3109000
06/29/2009,0000,5.61000,5.67000,5.42000,5.59000,2390000
06/30/2009,0000,5.66000,5.67000,5.52000,5.53000,2108000
07/01/2009,0000,5.53000,5.56000,5.46000,5.55000,2493000
07/02/2009,0000,5.63000,5.70000,5.57000,5.63000,4065000
07/03/2009,0000,5.53000,5.60000,5.51000,5.55000,1991000
07/06/2009,0000,5.58000,5.58000,5.46000,5.48000,2510000
07/07/2009,0000,5.50000,5.59000,5.45000,5.49000,4087000
07/08/2009,0000,5.46000,5.55000,5.46000,5.55000,2383000
07/09/2009,0000,5.58000,5.60000,5.52000,5.55000,2950000
07/10/2009,0000,5.56000,5.77000,5.53000,5.70000,6220000
07/13/2009,0000,5.74000,5.74000,5.40000,5.43000,3415000
07/14/2009,0000,5.49000,5.56000,5.47000,5.51000,1656000
07/15/2009,0000,5.60000,5.72000,5.54000,5.67000,4677000
07/16/2009,0000,5.80000,5.80000,5.62000,5.62000,4997000
07/17/2009,0000,5.63000,5.66000,5.52000,5.52000,2502000
07/20/2009,0000,5.60000,5.66000,5.54000,5.66000,3290000
07/21/2009,0000,5.71000,5.99000,5.68000,5.75000,16926000
07/22/2009,0000,5.84000,5.90000,5.76000,5.83000,6707000
07/23/2009,0000,5.93000,5.93000,5.75000,5.79000,3803000
07/24/2009,0000,5.84000,5.85000,5.73000,5.77000,3674000
07/27/2009,0000,5.80000,5.82000,5.71000,5.76000,2205000
07/28/2009,0000,5.76000,5.94000,5.76000,5.90000,7504000
07/29/2009,0000,5.99000,6.14000,5.92000,6.07000,16378000
07/30/2009,0000,6.07000,6.07000,5.89000,5.95000,4538000
07/31/2009,0000,6.00000,6.05000,5.92000,5.99000,4742000
08/03/2009,0000,6.14000,6.40000,6.14000,6.40000,39473000
08/04/2009,0000,6.60000,6.84000,6.44000,6.50000,49596000
08/05/2009,0000,6.50000,6.57000,6.20000,6.28000,12626000
08/06/2009,0000,6.43000,6.43000,6.16000,6.23000,7965000
08/10/2009,0000,6.38000,6.47000,6.25000,6.38000,9081000
08/11/2009,0000,6.38000,6.38000,6.10000,6.15000,4693000
08/12/2009,0000,6.06000,6.18000,6.03000,6.06000,4147000
08/13/2009,0000,6.18000,6.19000,6.10000,6.12000,5151000
08/14/2009,0000,6.20000,6.37000,6.18000,6.23000,8783000
08/17/2009,0000,6.23000,6.47000,6.23000,6.30000,12938000
08/18/2009,0000,6.26000,6.26000,5.92000,6.00000,6803000
08/19/2009,0000,6.02000,6.08000,5.98000,6.01000,3660000
08/20/2009,0000,6.00000,6.01000,5.75000,5.80000,3811000
08/21/2009,0000,5.80000,5.98000,5.61000,5.68000,3968000
08/24/2009,0000,5.77000,5.89000,5.76000,5.82000,3376000
08/25/2009,0000,5.86000,5.86000,5.70000,5.70000,1637000
08/26/2009,0000,5.70000,5.75000,5.50000,5.52000,2769000
08/27/2009,0000,5.50000,5.52000,5.40000,5.42000,3331000
08/28/2009,0000,5.42000,5.51000,5.40000,5.43000,3290000
08/31/2009,0000,5.43000,5.46000,5.39000,5.44000,1762000
09/01/2009,0000,5.45000,5.60000,5.35000,5.60000,4252000
09/02/2009,0000,5.58000,5.58000,5.40000,5.47000,4610000
09/03/2009,0000,5.46000,5.61000,5.46000,5.53000,5612000
09/04/2009,0000,5.58000,5.59000,5.49000,5.50000,4695000
09/07/2009,0000,5.52000,5.59000,5.50000,5.58000,2603000
09/08/2009,0000,5.58000,5.66000,5.52000,5.58000,3940000
09/09/2009,0000,5.61000,5.71000,5.56000,5.64000,4399000
09/10/2009,0000,5.80000,5.80000,5.60000,5.65000,4711000
09/11/2009,0000,5.63000,5.63000,5.55000,5.59000,3403000
09/14/2009,0000,5.59000,5.59000,5.46000,5.46000,2092000
09/15/2009,0000,5.51000,5.53000,5.46000,5.49000,1747000
09/16/2009,0000,5.50000,5.55000,5.50000,5.55000,2121000
09/17/2009,0000,5.60000,5.65000,5.49000,5.50000,3226000
09/18/2009,0000,5.57000,5.57000,5.51000,5.55000,2312000
09/21/2009,0000,5.68000,5.74000,5.60000,5.73000,6858000
09/22/2009,0000,5.79000,5.80000,5.66000,5.67000,3868000
09/23/2009,0000,5.68000,5.73000,5.56000,5.57000,3495000
09/24/2009,0000,5.67000,5.69000,5.58000,5.64000,3071000
09/25/2009,0000,5.60000,5.64000,5.56000,5.60000,1324000
09/28/2009,0000,5.58000,5.60000,5.49000,5.50000,2041000
09/29/2009,0000,5.70000,5.70000,5.56000,5.59000,4752000
09/30/2009,0000,5.59000,5.64000,5.57000,5.59000,3096000
10/01/2009,0000,5.55000,5.55000,5.30000,5.39000,7010000
10/02/2009,0000,5.29000,5.34000,5.22000,5.25000,3927000
10/05/2009,0000,5.26000,5.33000,5.25000,5.32000,1928000
10/06/2009,0000,5.34000,5.35000,5.27000,5.32000,3103000
10/07/2009,0000,5.35000,5.55000,5.30000,5.50000,6332000
10/08/2009,0000,5.47000,5.57000,5.40000,5.40000,5020000
10/09/2009,0000,5.46000,5.53000,5.42000,5.47000,1924000
10/12/2009,0000,5.45000,5.50000,5.41000,5.43000,1968000
10/13/2009,0000,5.38000,5.39000,5.33000,5.38000,2094000
10/14/2009,0000,5.40000,5.45000,5.35000,5.45000,2478000
10/15/2009,0000,5.45000,5.52000,5.42000,5.43000,2190000
10/16/2009,0000,5.38000,5.48000,5.38000,5.45000,1647000
10/19/2009,0000,5.44000,5.46000,5.39000,5.44000,1772000
10/20/2009,0000,5.44000,5.44000,5.38000,5.44000,2299000
10/21/2009,0000,5.43000,5.45000,5.37000,5.40000,1502000
10/22/2009,0000,5.36000,5.45000,5.32000,5.34000,2414000
10/23/2009,0000,5.39000,5.40000,5.30000,5.33000,4358000
10/26/2009,0000,5.34000,5.39000,5.30000,5.34000,1139000
10/27/2009,0000,5.31000,5.32000,5.09000,5.15000,4030000
10/28/2009,0000,5.16000,5.30000,5.15000,5.19000,3219000
10/29/2009,0000,5.10000,5.14000,4.94000,4.99000,3133000
10/30/2009,0000,5.05000,5.10000,4.99000,4.99000,1790000
11/02/2009,0000,4.95000,4.96000,4.65000,4.73000,3215000
11/03/2009,0000,4.78000,4.80000,4.70000,4.78000,1503000
11/04/2009,0000,4.85000,4.90000,4.81000,4.90000,1892000
11/05/2009,0000,4.90000,4.90000,4.82000,4.86000,1059000
11/06/2009,0000,4.90000,4.96000,4.86000,4.89000,1748000
11/09/2009,0000,4.85000,4.91000,4.85000,4.86000,1473000
11/10/2009,0000,4.92000,5.20000,4.92000,5.20000,8547000
11/11/2009,0000,5.20000,5.27000,5.15000,5.22000,4122000
11/12/2009,0000,5.22000,5.27000,5.13000,5.22000,4105000
11/13/2009,0000,5.16000,5.18000,5.10000,5.11000,1694000
11/16/2009,0000,5.16000,5.16000,5.10000,5.14000,2082000
11/17/2009,0000,5.19000,5.24000,5.14000,5.14000,2081000
11/18/2009,0000,5.17000,5.40000,5.14000,5.40000,8048000
11/19/2009,0000,5.39000,5.40000,5.22000,5.23000,3186000
11/20/2009,0000,5.22000,5.27000,5.20000,5.25000,2054000
11/23/2009,0000,5.18000,5.29000,5.18000,5.19000,1943000
11/24/2009,0000,5.22000,5.46000,5.22000,5.37000,5533000
11/25/2009,0000,5.39000,5.40000,5.24000,5.33000,3611000
11/26/2009,0000,5.38000,5.50000,5.35000,5.41000,4733000
11/27/2009,0000,5.30000,5.35000,5.20000,5.27000,3315000
11/30/2009,0000,5.30000,5.40000,5.25000,5.33000,2456000
12/01/2009,0000,5.36000,5.36000,5.22000,5.25000,1611000
12/02/2009,0000,5.30000,5.31000,5.21000,5.23000,1692000
12/03/2009,0000,5.24000,5.33000,5.20000,5.31000,2559000
12/04/2009,0000,5.30000,5.31000,5.10000,5.28000,1971000
12/07/2009,0000,5.28000,5.31000,5.23000,5.25000,1981000
12/08/2009,0000,5.25000,5.28000,5.18000,5.23000,2184000
12/09/2009,0000,5.23000,5.27000,5.19000,5.25000,1959000
12/11/2009,0000,5.52000,5.52000,5.52000,5.52000,7706000
12/14/2009,0000,5.90000,5.90000,5.90000,5.90000,7324000
12/15/2009,0000,6.31000,6.31000,6.00000,6.04000,28548000
12/16/2009,0000,6.01000,6.03000,5.85000,5.95000,11536000
12/17/2009,0000,5.95000,6.18000,5.95000,5.95000,10708000
12/18/2009,0000,5.95000,6.06000,5.95000,5.97000,4176000
12/21/2009,0000,6.00000,6.09000,5.98000,6.05000,5857000
12/22/2009,0000,6.09000,6.15000,6.03000,6.03000,7188000
12/23/2009,0000,6.04000,6.10000,5.98000,5.98000,8713000
12/25/2009,0000,6.03000,6.03000,5.97000,5.98000,4089000
12/25/2009,0000,6.03000,6.03000,5.97000,5.98000,4089000
12/28/2009,0000,5.98000,6.04000,5.93000,5.96000,5004000
12/29/2009,1230,5.96000,6.00000,5.92000,5.93000,3477084
