DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,12.40000,13.15000,12.40000,12.95000,14726600
04/03/2007,0000,13.10000,13.15000,12.10000,12.40000,14767400
04/04/2007,0000,12.10000,12.50000,11.80000,12.00000,10528800
04/09/2007,0000,12.00000,12.35000,11.50000,11.50000,9735100
04/10/2007,0000,11.30000,12.30000,11.00000,12.30000,15527800
04/11/2007,0000,12.20000,12.50000,11.85000,11.85000,9023500
04/12/2007,0000,11.70000,12.40000,11.70000,11.95000,5878700
04/13/2007,0000,12.00000,12.35000,11.80000,12.00000,8144300
04/16/2007,0000,12.05000,12.15000,11.70000,11.70000,5491300
04/17/2007,0000,11.80000,11.90000,11.15000,11.20000,8414600
04/18/2007,0000,11.15000,11.65000,11.15000,11.35000,4876700
04/19/2007,0000,11.25000,11.50000,11.05000,11.20000,4273600
04/20/2007,0000,11.20000,11.45000,11.10000,11.20000,4052100
04/23/2007,0000,11.50000,11.95000,11.35000,11.95000,4736700
04/24/2007,0000,12.25000,12.35000,11.95000,12.00000,9865400
04/25/2007,0000,12.00000,12.00000,11.35000,11.50000,6720000
04/26/2007,0000,11.60000,11.85000,11.40000,11.50000,3379500
04/27/2007,0000,11.60000,11.90000,11.30000,11.50000,6457700
04/30/2007,0000,11.80000,12.00000,11.55000,11.60000,5444300
05/02/2007,0000,11.75000,11.90000,11.25000,11.30000,5565400
05/03/2007,0000,11.35000,11.50000,10.55000,10.70000,10366900
05/04/2007,0000,10.70000,11.25000,10.60000,11.00000,5366200
05/07/2007,0000,11.10000,11.45000,11.00000,11.25000,4445200
05/08/2007,0000,11.25000,11.65000,11.25000,11.45000,4004400
05/09/2007,0000,11.45000,11.65000,11.30000,11.30000,3152800
05/10/2007,0000,11.30000,11.75000,11.30000,11.65000,5186600
05/11/2007,0000,11.55000,11.65000,11.40000,11.40000,5749600
05/14/2007,0000,11.40000,11.55000,11.20000,11.20000,3362800
05/15/2007,0000,11.20000,11.95000,11.10000,11.85000,14151000
05/16/2007,0000,11.75000,11.85000,11.60000,11.60000,5825900
05/17/2007,0000,12.00000,12.00000,11.30000,11.45000,6453100
05/18/2007,0000,11.45000,11.60000,11.20000,11.30000,3797800
05/21/2007,0000,11.40000,12.00000,11.40000,11.65000,7580800
05/22/2007,0000,11.70000,11.70000,11.25000,11.40000,5786300
05/23/2007,0000,11.45000,11.55000,11.30000,11.30000,4165100
05/24/2007,0000,11.35000,11.65000,11.30000,11.35000,4212200
05/25/2007,0000,11.35000,11.45000,11.25000,11.25000,4148500
05/28/2007,0000,11.45000,11.50000,11.05000,11.20000,4392900
05/29/2007,0000,11.25000,11.50000,11.05000,11.50000,5906800
05/30/2007,0000,11.80000,12.30000,11.60000,12.30000,29476800
05/31/2007,0000,12.50000,12.60000,12.10000,12.15000,15913400
06/01/2007,0000,12.30000,12.55000,12.20000,12.25000,14938400
06/04/2007,0000,12.20000,12.20000,11.80000,11.90000,10872500
06/05/2007,0000,12.20000,12.50000,11.95000,12.05000,13366000
06/06/2007,0000,12.15000,12.25000,11.80000,11.90000,8521900
06/07/2007,0000,11.80000,12.25000,11.75000,12.00000,8845000
06/08/2007,0000,11.90000,11.95000,11.80000,11.80000,5792600
06/11/2007,0000,11.80000,11.90000,11.50000,11.55000,8204000
06/12/2007,0000,11.55000,11.75000,11.50000,11.50000,4782600
06/13/2007,0000,11.50000,11.85000,11.50000,11.65000,7178500
06/14/2007,0000,11.70000,11.80000,11.50000,11.55000,5402900
06/15/2007,0000,11.60000,11.65000,11.40000,11.45000,5269200
06/20/2007,0000,11.70000,12.00000,11.60000,11.75000,8169000
06/21/2007,0000,11.90000,11.95000,11.65000,11.65000,6078400
06/22/2007,0000,11.95000,12.20000,11.95000,12.00000,11089400
06/25/2007,0000,11.95000,12.65000,11.90000,12.65000,19649900
06/26/2007,0000,12.95000,13.50000,12.40000,13.25000,37311900
06/27/2007,0000,13.15000,13.20000,12.85000,12.95000,13961100
06/28/2007,0000,13.00000,13.65000,12.65000,13.20000,15200100
06/29/2007,0000,13.30000,13.50000,13.00000,13.00000,9701200
07/02/2007,0000,13.20000,13.90000,13.10000,13.90000,11153100
07/03/2007,0000,14.85000,14.85000,14.30000,14.70000,33949600
07/04/2007,0000,14.80000,14.85000,14.00000,14.20000,16072900
07/05/2007,0000,14.35000,15.15000,14.25000,15.15000,26038800
07/06/2007,0000,15.20000,16.10000,14.80000,15.80000,25664600
07/09/2007,0000,16.00000,16.30000,15.55000,15.60000,17991400
07/10/2007,0000,15.50000,15.75000,14.85000,15.50000,14803000
07/11/2007,0000,15.10000,15.60000,15.10000,15.20000,11260400
07/12/2007,0000,15.20000,15.45000,14.80000,14.80000,16389700
07/13/2007,0000,14.85000,15.40000,14.20000,14.90000,16129200
07/16/2007,0000,14.90000,15.40000,14.50000,14.65000,13775100
07/17/2007,0000,14.65000,14.80000,14.50000,14.70000,6994300
07/18/2007,0000,14.75000,15.00000,14.55000,14.65000,8881200
07/19/2007,0000,14.65000,15.65000,14.65000,15.65000,12076500
07/20/2007,0000,15.90000,16.65000,15.20000,16.30000,33145600
07/23/2007,0000,16.35000,17.30000,16.30000,16.90000,24396900
07/24/2007,0000,17.00000,17.30000,16.00000,16.10000,17245900
07/25/2007,0000,16.00000,16.75000,15.80000,16.40000,10949400
07/26/2007,0000,16.50000,16.60000,15.30000,15.95000,17628100
07/27/2007,0000,15.50000,16.65000,15.50000,16.10000,22993800
07/30/2007,0000,15.95000,16.30000,15.20000,15.40000,7996800
07/31/2007,0000,16.00000,16.10000,15.55000,15.60000,6205800
08/01/2007,0000,15.40000,15.80000,14.75000,14.75000,6963300
08/02/2007,0000,15.20000,15.20000,13.75000,14.10000,10121300
08/03/2007,0000,14.45000,14.95000,14.20000,14.90000,7433900
08/06/2007,0000,14.50000,14.95000,14.25000,14.50000,7679500
08/07/2007,0000,14.80000,14.85000,14.00000,14.00000,4931800
08/08/2007,0000,14.00000,14.40000,14.00000,14.25000,3945900
08/09/2007,0000,14.30000,14.65000,14.10000,14.20000,5219900
08/10/2007,0000,13.60000,13.90000,13.50000,13.65000,6188000
08/13/2007,0000,13.50000,13.70000,12.75000,12.75000,9518200
08/14/2007,0000,12.75000,12.95000,12.40000,12.40000,5448300
08/15/2007,0000,12.00000,12.20000,11.55000,11.55000,10322700
08/16/2007,0000,10.80000,11.20000,10.75000,10.75000,6852500
08/17/2007,0000,10.15000,10.60000,10.00000,10.00000,8205200
08/20/2007,0000,10.65000,10.70000,10.20000,10.70000,6391200
08/21/2007,0000,10.70000,10.95000,10.30000,10.30000,6782000
08/22/2007,0000,10.30000,10.65000,10.20000,10.60000,3386400
08/23/2007,0000,11.20000,11.30000,10.90000,11.30000,3032300
08/24/2007,0000,11.60000,12.05000,11.30000,12.05000,7676000
08/27/2007,0000,12.05000,12.85000,12.05000,12.50000,10030100
08/28/2007,0000,12.50000,12.65000,12.15000,12.15000,3692800
08/29/2007,0000,11.60000,11.95000,11.60000,11.85000,3552800
08/30/2007,0000,12.15000,12.40000,11.85000,11.85000,3396700
08/31/2007,0000,12.10000,12.15000,11.65000,11.90000,3799600
09/03/2007,0000,11.35000,11.70000,11.10000,11.10000,7058600
09/04/2007,0000,11.00000,11.25000,10.60000,10.75000,4431400
09/05/2007,0000,11.00000,11.15000,10.85000,10.85000,2718400
09/06/2007,0000,10.80000,11.60000,10.60000,11.60000,3388700
09/07/2007,0000,11.60000,12.20000,11.30000,11.75000,5944700
09/10/2007,0000,11.30000,11.50000,11.30000,11.30000,1902300
09/11/2007,0000,11.30000,11.60000,11.05000,11.05000,3173500
09/12/2007,0000,11.35000,11.60000,11.20000,11.30000,2378600
09/13/2007,0000,11.40000,11.55000,11.05000,11.10000,1754300
09/14/2007,0000,11.20000,11.45000,11.10000,11.15000,1641800
09/17/2007,0000,11.00000,11.20000,10.90000,10.90000,1965500
09/19/2007,0000,11.30000,11.30000,10.60000,10.70000,3454100
09/20/2007,0000,10.60000,11.00000,10.60000,10.60000,2600200
09/21/2007,0000,10.60000,10.90000,10.60000,10.90000,1710100
09/26/2007,0000,11.20000,11.20000,10.70000,10.90000,1698000
09/27/2007,0000,11.00000,11.65000,11.00000,11.65000,4879000
09/28/2007,0000,11.80000,11.85000,11.25000,11.25000,5753000
10/01/2007,0000,11.70000,12.10000,11.45000,12.00000,5108000
10/02/2007,0000,12.15000,12.50000,12.00000,12.10000,9691500
10/03/2007,0000,12.10000,12.10000,11.50000,11.50000,3786900
10/04/2007,0000,11.35000,12.00000,11.30000,11.80000,4469800
10/05/2007,0000,11.90000,12.00000,11.75000,11.80000,2716700
10/08/2007,0000,11.90000,12.00000,11.50000,11.55000,2208200
10/09/2007,0000,11.55000,11.60000,11.30000,11.30000,2107800
10/11/2007,0000,11.45000,11.70000,11.35000,11.60000,2294900
10/12/2007,0000,11.55000,11.60000,11.30000,11.30000,1499500
10/15/2007,0000,11.50000,11.50000,11.10000,11.10000,1680200
10/16/2007,0000,11.00000,11.50000,10.95000,11.40000,1802500
10/17/2007,0000,11.30000,11.40000,11.15000,11.20000,1342200
10/18/2007,0000,11.30000,11.95000,11.30000,11.95000,4791800
10/19/2007,0000,12.00000,12.10000,11.55000,11.55000,4208700
10/22/2007,0000,11.00000,11.20000,11.00000,11.05000,2776300
10/23/2007,0000,11.10000,11.50000,11.10000,11.25000,2492300
10/24/2007,0000,11.30000,11.45000,11.00000,11.00000,2638000
10/25/2007,0000,11.05000,11.25000,10.75000,10.85000,3271000
10/26/2007,0000,10.85000,11.25000,10.85000,11.00000,3056400
10/29/2007,0000,11.15000,11.20000,10.90000,10.90000,2341300
10/30/2007,0000,11.00000,11.30000,10.95000,11.20000,2309800
10/31/2007,0000,11.20000,11.20000,10.90000,11.00000,2022800
11/01/2007,0000,11.00000,11.10000,10.75000,10.75000,2124400
11/02/2007,0000,10.60000,10.75000,10.40000,10.40000,2674800
11/05/2007,0000,10.40000,10.60000,10.15000,10.30000,1792700
11/06/2007,0000,10.20000,10.70000,10.20000,10.40000,2233500
11/07/2007,0000,10.50000,10.65000,10.20000,10.20000,1775500
11/08/2007,0000,10.00000,10.10000,9.49000,9.67000,4928400
11/09/2007,0000,9.55000,9.74000,9.00000,9.06000,3766300
11/12/2007,0000,8.93000,8.93000,8.43000,8.43000,3990600
11/13/2007,0000,8.43000,9.02000,8.43000,9.02000,2345900
11/14/2007,0000,9.30000,9.65000,9.30000,9.65000,2829100
11/15/2007,0000,9.65000,9.65000,9.40000,9.41000,1391600
11/16/2007,0000,9.30000,9.30000,8.95000,9.18000,2184700
11/19/2007,0000,9.23000,9.44000,9.13000,9.15000,1037500
11/20/2007,0000,9.00000,9.00000,8.75000,8.99000,3191200
11/21/2007,0000,9.00000,9.17000,8.81000,8.90000,1713000
11/22/2007,0000,8.80000,8.99000,8.80000,8.85000,1233200
11/23/2007,0000,8.90000,8.95000,8.62000,8.62000,907800
11/26/2007,0000,8.70000,8.80000,8.50000,8.58000,1327900
11/27/2007,0000,8.50000,8.50000,7.98000,8.05000,2344200
11/28/2007,0000,8.20000,8.25000,8.10000,8.10000,1117300
11/29/2007,0000,8.25000,8.35000,8.16000,8.16000,1046100
11/30/2007,0000,8.26000,8.73000,8.26000,8.73000,2180700
12/03/2007,0000,9.04000,9.19000,8.83000,8.99000,1828300
12/04/2007,0000,9.00000,9.00000,8.85000,8.89000,893500
12/05/2007,0000,8.95000,9.21000,8.90000,9.14000,1409400
12/06/2007,0000,9.38000,9.38000,8.96000,8.97000,1566000
12/07/2007,0000,9.15000,9.15000,8.85000,8.85000,1151100
12/10/2007,0000,8.83000,8.90000,8.70000,8.70000,631800
12/11/2007,0000,8.80000,8.87000,8.65000,8.65000,862500
12/12/2007,0000,8.53000,8.58000,8.38000,8.47000,1603300
12/13/2007,0000,8.50000,8.60000,8.01000,8.13000,1655000
12/14/2007,0000,8.13000,8.20000,7.80000,7.85000,1862200
12/17/2007,0000,7.85000,7.85000,7.31000,7.31000,3452900
12/18/2007,0000,6.80000,7.20000,6.80000,6.85000,2869900
12/19/2007,0000,6.86000,7.30000,6.86000,7.27000,1203900
12/20/2007,0000,7.30000,7.37000,6.90000,6.90000,1117900
12/21/2007,0000,7.00000,7.00000,6.50000,6.70000,1475900
12/24/2007,0000,6.80000,7.00000,6.80000,6.96000,996800
12/25/2007,0000,7.00000,7.12000,6.96000,7.04000,939400
12/26/2007,0000,7.09000,7.09000,6.91000,6.94000,902100
12/27/2007,0000,6.96000,7.15000,6.96000,7.06000,1077700
12/28/2007,0000,7.10000,7.19000,7.00000,7.19000,1189600
12/31/2007,0000,7.20000,7.69000,7.15000,7.69000,2059000
01/02/2008,0000,7.69000,8.19000,7.69000,7.97000,3159100
01/03/2008,0000,7.88000,7.97000,7.71000,7.85000,1054200
01/04/2008,0000,7.72000,8.05000,7.72000,7.80000,801600
01/07/2008,0000,7.60000,7.60000,7.26000,7.26000,1470800
01/08/2008,0000,7.23000,7.36000,7.01000,7.13000,1102400
01/09/2008,0000,7.00000,7.15000,6.93000,7.15000,889500
01/10/2008,0000,7.24000,7.25000,7.15000,7.15000,645600
01/11/2008,0000,7.25000,7.39000,7.21000,7.21000,995000
01/14/2008,0000,7.68000,7.68000,7.35000,7.41000,1986700
01/15/2008,0000,7.50000,7.66000,7.46000,7.54000,1549400
01/16/2008,0000,7.35000,7.38000,7.20000,7.28000,1463300
01/17/2008,0000,7.28000,7.45000,7.15000,7.28000,1159200
01/18/2008,0000,7.20000,7.22000,7.05000,7.20000,721300
01/21/2008,0000,7.20000,7.30000,7.02000,7.06000,912400
01/22/2008,0000,6.95000,6.95000,6.57000,6.62000,1682000
01/23/2008,0000,6.70000,6.79000,6.20000,6.20000,1466200
01/24/2008,0000,6.40000,6.40000,6.02000,6.02000,1305500
01/25/2008,0000,6.12000,6.44000,6.12000,6.44000,1304400
01/28/2008,0000,6.44000,6.50000,6.15000,6.18000,743100
01/29/2008,0000,6.25000,6.29000,6.06000,6.16000,979000
01/30/2008,0000,6.16000,6.20000,6.06000,6.15000,1233200
01/31/2008,0000,6.15000,6.15000,6.04000,6.06000,1093200
02/01/2008,0000,6.15000,6.25000,6.07000,6.10000,995000
02/12/2008,0000,6.15000,6.17000,6.03000,6.04000,526800
02/13/2008,0000,6.04000,6.15000,6.04000,6.05000,531400
02/14/2008,0000,6.05000,6.45000,6.05000,6.45000,1175200
02/15/2008,0000,6.35000,6.35000,6.15000,6.21000,1214800
02/18/2008,0000,6.21000,6.41000,6.20000,6.40000,1368600
02/19/2008,0000,6.40000,6.47000,6.33000,6.44000,1404800
02/20/2008,0000,6.33000,6.42000,6.21000,6.26000,864200
02/21/2008,0000,6.27000,6.48000,6.27000,6.44000,1557400
02/22/2008,0000,6.44000,6.47000,6.30000,6.35000,906100
02/25/2008,0000,6.45000,6.79000,6.45000,6.79000,1362900
02/26/2008,0000,7.20000,7.26000,7.02000,7.26000,5373100
02/27/2008,0000,7.31000,7.75000,7.31000,7.70000,4548500
02/29/2008,0000,7.52000,8.10000,7.52000,7.94000,3366900
03/03/2008,0000,7.66000,7.81000,7.55000,7.68000,2301200
03/04/2008,0000,7.68000,8.20000,7.68000,8.14000,1906900
03/05/2008,0000,8.17000,8.50000,8.17000,8.30000,2885400
03/06/2008,0000,8.45000,8.50000,8.00000,8.25000,2405000
03/07/2008,0000,8.06000,8.20000,8.00000,8.00000,1963200
03/10/2008,0000,8.00000,8.00000,7.80000,7.81000,1325000
03/11/2008,0000,7.80000,8.20000,7.72000,8.06000,1194200
03/12/2008,0000,8.30000,8.34000,8.00000,8.01000,1492000
03/13/2008,0000,8.00000,8.00000,7.66000,7.69000,1263600
03/14/2008,0000,7.56000,7.85000,7.56000,7.65000,924500
03/17/2008,0000,7.49000,7.49000,7.15000,7.28000,1303200
03/18/2008,0000,7.38000,7.38000,7.13000,7.25000,915300
03/19/2008,0000,7.35000,7.50000,7.30000,7.30000,869900
03/20/2008,0000,7.21000,7.35000,7.18000,7.27000,1004800
03/21/2008,0000,7.31000,7.77000,7.31000,7.77000,1794400
03/24/2008,0000,8.31000,8.31000,8.00000,8.10000,3673900
03/25/2008,0000,8.20000,8.35000,7.99000,8.20000,2633400
03/26/2008,0000,8.20000,8.35000,8.02000,8.06000,2132500
03/27/2008,0000,8.06000,8.42000,7.96000,8.42000,3805300
03/28/2008,0000,8.38000,8.38000,8.15000,8.16000,2176600
03/31/2008,0000,8.16000,8.16000,8.05000,8.06000,988700
04/01/2008,0000,8.10000,8.20000,8.00000,8.00000,1600500
04/02/2008,0000,8.14000,8.15000,8.02000,8.10000,1408200
04/03/2008,0000,8.10000,8.26000,8.01000,8.19000,1454700
04/07/2008,0000,8.25000,8.76000,8.25000,8.76000,5553300
04/08/2008,0000,8.66000,8.69000,8.50000,8.50000,2687400
04/09/2008,0000,8.50000,8.59000,8.42000,8.50000,2576100
04/10/2008,0000,8.50000,8.68000,8.50000,8.60000,1734800
04/11/2008,0000,8.70000,9.00000,8.70000,8.95000,4631100
04/14/2008,0000,8.94000,9.15000,8.73000,9.15000,2808500
04/15/2008,0000,9.15000,9.15000,8.95000,9.05000,2959400
04/16/2008,0000,8.42000,8.50000,8.42000,8.42000,1574700
04/17/2008,0000,7.84000,7.84000,7.84000,7.84000,1735300
04/18/2008,0000,7.30000,7.30000,7.30000,7.30000,1157400
04/21/2008,0000,6.79000,7.66000,6.79000,7.35000,23541300
04/22/2008,0000,6.90000,7.16000,6.90000,7.00000,9701200
04/23/2008,0000,6.91000,7.10000,6.91000,6.95000,5627300
04/24/2008,0000,6.96000,7.10000,6.96000,6.97000,3688200
04/25/2008,0000,7.08000,7.08000,6.97000,6.98000,3144800
04/28/2008,0000,6.99000,7.03000,6.50000,6.52000,6145500
04/29/2008,0000,6.47000,6.50000,6.30000,6.36000,3865000
04/30/2008,0000,6.35000,6.49000,6.35000,6.40000,2183000
05/02/2008,0000,6.45000,6.48000,6.00000,6.11000,3983200
05/05/2008,0000,6.05000,6.09000,5.80000,5.89000,3359400
05/06/2008,0000,5.89000,6.30000,5.72000,6.30000,2574900
05/07/2008,0000,6.60000,6.74000,6.60000,6.74000,2775200
05/08/2008,0000,7.15000,7.15000,6.67000,6.79000,7887800
05/09/2008,0000,6.84000,6.84000,6.59000,6.59000,2162300
05/12/2008,0000,6.59000,6.73000,6.53000,6.65000,1664200
05/13/2008,0000,6.80000,6.80000,6.62000,6.64000,1621700
05/14/2008,0000,6.63000,6.63000,6.45000,6.55000,1846100
05/15/2008,0000,6.60000,7.00000,6.55000,7.00000,5669800
05/16/2008,0000,7.00000,7.09000,6.85000,6.85000,5365100
05/19/2008,0000,6.96000,7.20000,6.85000,7.11000,4502500
05/20/2008,0000,7.10000,7.19000,6.90000,6.90000,3517200
05/21/2008,0000,6.80000,7.09000,6.80000,6.84000,2323000
05/22/2008,0000,6.82000,6.85000,6.75000,6.78000,1675700
05/23/2008,0000,6.80000,6.93000,6.57000,6.63000,1968300
05/26/2008,0000,6.55000,6.62000,6.36000,6.36000,1707200
05/27/2008,0000,6.40000,6.54000,6.30000,6.42000,1286600
05/28/2008,0000,6.42000,6.51000,6.30000,6.30000,989300
05/29/2008,0000,6.30000,6.48000,6.15000,6.17000,930200
05/30/2008,0000,6.20000,6.30000,6.08000,6.20000,1151100
06/02/2008,0000,6.20000,6.25000,6.13000,6.20000,1398500
06/03/2008,0000,6.20000,6.24000,6.17000,6.20000,979000
06/04/2008,0000,6.21000,6.53000,6.20000,6.36000,1224000
06/05/2008,0000,6.36000,6.57000,6.33000,6.55000,1085100
06/06/2008,0000,6.64000,6.64000,6.41000,6.42000,1227500
06/09/2008,0000,6.21000,6.28000,6.20000,6.26000,556600
06/10/2008,0000,6.25000,6.43000,6.20000,6.26000,1037500
06/11/2008,0000,6.25000,6.25000,5.98000,5.98000,1131600
06/12/2008,0000,5.80000,5.93000,5.67000,5.67000,1389300
06/13/2008,0000,5.70000,5.83000,5.67000,5.78000,1181600
06/16/2008,0000,6.11000,6.11000,5.90000,6.01000,1164300
06/17/2008,0000,6.00000,6.00000,5.76000,5.80000,812000
06/18/2008,0000,5.80000,5.88000,5.75000,5.75000,724200
06/19/2008,0000,5.66000,5.66000,5.51000,5.60000,768900
06/20/2008,0000,5.74000,5.74000,5.50000,5.50000,1167200
06/23/2008,0000,5.50000,5.51000,5.20000,5.31000,1179300
06/24/2008,0000,5.35000,5.38000,4.94000,4.94000,1436300
06/25/2008,0000,4.94000,5.05000,4.65000,5.02000,1412800
06/26/2008,0000,5.03000,5.15000,4.92000,5.00000,684600
06/27/2008,0000,4.72000,4.99000,4.72000,4.76000,948000
06/30/2008,0000,4.90000,4.90000,4.45000,4.45000,956600
07/01/2008,0000,4.45000,4.58000,4.30000,4.33000,1109800
07/02/2008,0000,4.35000,4.63000,4.35000,4.63000,1571200
07/03/2008,0000,4.60000,4.95000,4.50000,4.95000,1563200
07/04/2008,0000,5.00000,5.15000,4.87000,4.94000,1350300
07/07/2008,0000,4.94000,5.10000,4.83000,4.97000,632900
07/08/2008,0000,5.02000,5.04000,4.77000,4.80000,1100600
07/09/2008,0000,4.98000,4.98000,4.80000,4.80000,645000
07/10/2008,0000,4.70000,4.75000,4.55000,4.60000,1061600
07/11/2008,0000,4.63000,4.75000,4.60000,4.75000,993300
07/14/2008,0000,4.61000,4.80000,4.60000,4.60000,735700
07/15/2008,0000,4.60000,4.60000,4.31000,4.31000,1014000
07/16/2008,0000,4.11000,4.31000,4.01000,4.01000,1842100
07/17/2008,0000,4.10000,4.15000,4.05000,4.15000,1752600
07/18/2008,0000,4.26000,4.30000,3.87000,3.88000,1440400
07/21/2008,0000,3.88000,4.03000,3.82000,3.96000,1279100
07/22/2008,0000,3.90000,4.10000,3.88000,4.04000,967500
07/23/2008,0000,4.23000,4.30000,4.05000,4.29000,1408200
07/24/2008,0000,4.31000,4.33000,4.14000,4.17000,1544800
07/25/2008,0000,4.00000,4.08000,3.96000,4.08000,1428300
07/29/2008,0000,4.05000,4.07000,3.90000,4.00000,977800
07/30/2008,0000,4.05000,4.09000,3.95000,4.00000,1337600
07/31/2008,0000,4.00000,4.14000,4.00000,4.00000,2052100
08/01/2008,0000,4.00000,4.08000,3.90000,4.05000,4103000
08/21/2008,0000,7.54000,7.54000,6.72000,6.80000,2180000
08/22/2008,0000,6.45000,6.78000,6.33000,6.33000,1547000
08/25/2008,0000,5.92000,6.20000,5.89000,5.89000,2709000
08/26/2008,0000,5.50000,5.59000,5.48000,5.48000,1410000
08/27/2008,0000,5.18000,5.44000,5.13000,5.28000,2394000
08/28/2008,0000,5.28000,5.64000,5.28000,5.64000,958000
08/29/2008,0000,5.77000,5.80000,5.45000,5.50000,2498000
09/01/2008,0000,5.35000,5.37000,5.12000,5.12000,1460000
09/02/2008,0000,5.00000,5.10000,4.82000,4.83000,1544000
09/03/2008,0000,4.83000,4.85000,4.50000,4.50000,1952000
09/04/2008,0000,4.46000,4.46000,4.19000,4.19000,2272000
09/05/2008,0000,3.96000,4.16000,3.90000,3.90000,2698000
09/08/2008,0000,4.17000,4.17000,4.06000,4.17000,599000
09/09/2008,0000,4.23000,4.25000,3.90000,4.00000,1180000
09/10/2008,0000,3.92000,4.28000,3.92000,4.28000,1260000
09/11/2008,0000,4.27000,4.57000,4.26000,4.40000,2022000
09/12/2008,0000,4.40000,4.47000,4.20000,4.31000,1557000
09/15/2008,0000,4.29000,4.29000,4.05000,4.07000,955000
09/16/2008,0000,3.79000,3.99000,3.79000,3.79000,1695000
09/17/2008,0000,4.05000,4.05000,3.75000,3.80000,1326000
09/18/2008,0000,3.54000,3.77000,3.54000,3.54000,2229000
09/19/2008,0000,3.74000,3.78000,3.61000,3.78000,1445000
09/22/2008,0000,3.90000,3.98000,3.82000,3.95000,1532000
09/23/2008,0000,3.85000,4.02000,3.81000,3.97000,1027000
09/24/2008,0000,4.00000,4.22000,3.86000,4.16000,1263000
09/25/2008,0000,4.10000,4.45000,4.10000,4.45000,2131000
09/26/2008,0000,4.50000,4.62000,4.15000,4.18000,2338000
09/30/2008,0000,3.89000,4.00000,3.89000,4.00000,1297000
10/01/2008,0000,4.10000,4.17000,4.02000,4.10000,860000
10/02/2008,0000,4.10000,4.21000,4.00000,4.01000,704000
10/03/2008,0000,3.96000,4.19000,3.92000,4.12000,1032000
10/06/2008,0000,4.05000,4.12000,3.98000,4.04000,759000
10/07/2008,0000,3.84000,4.02000,3.83000,3.97000,644000
10/08/2008,0000,3.92000,4.00000,3.75000,3.75000,963000
10/09/2008,0000,3.77000,3.87000,3.54000,3.54000,1409000
10/13/2008,0000,3.42000,3.47000,3.42000,3.42000,858000
10/14/2008,0000,3.64000,3.65000,3.50000,3.65000,877000
10/15/2008,0000,3.53000,3.64000,3.53000,3.61000,509000
10/16/2008,0000,3.50000,3.57000,3.49000,3.52000,592000
10/17/2008,0000,3.60000,3.61000,3.47000,3.54000,506000
10/20/2008,0000,3.54000,3.55000,3.42000,3.50000,659000
10/21/2008,0000,3.59000,3.68000,3.47000,3.48000,846000
10/22/2008,0000,3.50000,3.55000,3.36000,3.44000,794000
10/23/2008,0000,3.32000,3.46000,3.32000,3.36000,680000
10/24/2008,0000,3.38000,3.38000,3.25000,3.25000,654000
10/27/2008,0000,3.04000,3.18000,3.03000,3.03000,521000
10/28/2008,0000,2.85000,3.22000,2.82000,3.06000,1181000
10/29/2008,0000,3.20000,3.27000,3.06000,3.07000,1694000
10/30/2008,0000,3.19000,3.28000,3.08000,3.28000,872000
10/31/2008,0000,3.35000,3.50000,3.28000,3.49000,1862000
11/03/2008,0000,3.49000,3.49000,3.35000,3.46000,1181000
11/04/2008,0000,3.43000,3.43000,3.26000,3.29000,924000
11/05/2008,0000,3.31000,3.36000,3.26000,3.26000,939000
11/06/2008,0000,3.10000,3.16000,3.08000,3.15000,613000
11/07/2008,0000,3.00000,3.37000,3.00000,3.37000,572000
11/10/2008,0000,3.59000,3.59000,3.27000,3.37000,504000
11/11/2008,0000,3.25000,3.27000,3.14000,3.14000,1226000
11/12/2008,0000,3.14000,3.19000,2.97000,3.05000,772000
11/13/2008,0000,2.93000,2.98000,2.86000,2.94000,612000
11/14/2008,0000,3.00000,3.05000,2.88000,2.88000,626000
11/17/2008,0000,2.88000,2.99000,2.85000,2.87000,613000
11/18/2008,0000,2.87000,2.87000,2.67000,2.76000,1081000
11/19/2008,0000,2.66000,2.95000,2.66000,2.84000,457000
11/20/2008,0000,2.85000,2.87000,2.69000,2.69000,870000
11/21/2008,0000,2.71000,2.73000,2.52000,2.63000,1141000
11/24/2008,0000,2.68000,2.68000,2.56000,2.58000,506000
11/25/2008,0000,2.67000,2.76000,2.67000,2.76000,900000
11/26/2008,0000,2.76000,2.80000,2.69000,2.79000,455000
11/27/2008,0000,2.80000,2.96000,2.80000,2.94000,693000
11/28/2008,0000,2.94000,2.97000,2.85000,2.90000,835000
12/01/2008,0000,2.90000,3.05000,2.83000,2.97000,923000
12/02/2008,0000,2.89000,2.89000,2.81000,2.84000,291000
12/03/2008,0000,3.00000,3.00000,2.77000,2.81000,895000
12/04/2008,0000,2.83000,2.87000,2.75000,2.81000,651000
12/05/2008,0000,2.81000,2.81000,2.69000,2.69000,895000
12/08/2008,0000,2.70000,2.81000,2.70000,2.80000,531000
12/09/2008,0000,2.80000,2.86000,2.75000,2.76000,808000
12/10/2008,0000,2.80000,2.92000,2.70000,2.92000,1366000
12/11/2008,0000,2.81000,3.11000,2.81000,3.11000,1703000
12/12/2008,0000,3.09000,3.10000,2.90000,2.90000,1814000
12/15/2008,0000,2.97000,2.99000,2.90000,2.94000,1321000
12/16/2008,0000,2.90000,2.94000,2.90000,2.92000,488000
12/17/2008,0000,2.98000,3.06000,2.95000,2.98000,1213000
12/18/2008,0000,2.98000,3.00000,2.95000,3.00000,494000
12/19/2008,0000,2.94000,3.03000,2.94000,3.01000,749000
12/22/2008,0000,3.07000,3.07000,2.90000,2.91000,739000
12/23/2008,0000,2.90000,2.90000,2.75000,2.76000,688000
12/24/2008,0000,2.75000,2.80000,2.67000,2.76000,264000
12/25/2008,0000,2.76000,2.81000,2.76000,2.77000,222000
12/26/2008,0000,2.77000,2.84000,2.77000,2.81000,292000
12/29/2008,0000,2.78000,2.86000,2.73000,2.77000,301000
12/30/2008,0000,2.77000,2.90000,2.77000,2.83000,595000
12/31/2008,0000,2.85000,2.94000,2.84000,2.85000,341000
01/05/2009,0000,2.85000,2.95000,2.85000,2.89000,695000
01/06/2009,0000,2.89000,2.95000,2.85000,2.89000,910000
01/07/2009,0000,2.93000,3.05000,2.87000,3.00000,1526000
01/08/2009,0000,2.95000,2.98000,2.83000,2.88000,625000
01/09/2009,0000,2.81000,2.98000,2.81000,2.95000,502000
01/12/2009,0000,2.95000,2.98000,2.85000,2.95000,454000
01/13/2009,0000,2.91000,2.97000,2.88000,2.91000,300000
01/14/2009,0000,2.91000,2.93000,2.85000,2.86000,504000
01/15/2009,0000,2.83000,2.86000,2.77000,2.81000,424000
01/16/2009,0000,2.83000,2.84000,2.79000,2.84000,354000
01/19/2009,0000,2.87000,2.87000,2.81000,2.84000,181000
01/20/2009,0000,2.77000,2.84000,2.77000,2.83000,276000
01/21/2009,0000,2.64000,2.80000,2.64000,2.74000,754000
02/02/2009,0000,2.70000,2.78000,2.70000,2.74000,232000
02/03/2009,0000,2.76000,2.85000,2.75000,2.80000,232000
02/04/2009,0000,2.82000,2.85000,2.76000,2.77000,250000
02/05/2009,0000,2.74000,2.80000,2.73000,2.75000,259000
02/06/2009,0000,2.78000,2.84000,2.78000,2.83000,332000
02/09/2009,0000,2.85000,2.89000,2.79000,2.85000,408000
02/10/2009,0000,2.89000,2.89000,2.80000,2.82000,266000
02/11/2009,0000,2.80000,2.81000,2.75000,2.77000,367000
02/12/2009,0000,2.77000,2.81000,2.73000,2.79000,592000
02/13/2009,0000,2.76000,2.86000,2.76000,2.86000,530000
02/16/2009,0000,2.86000,2.87000,2.78000,2.78000,624000
02/17/2009,0000,2.82000,2.97000,2.78000,2.97000,1839000
02/18/2009,0000,2.97000,3.17000,2.97000,3.17000,4341000
02/19/2009,0000,3.25000,3.33000,3.17000,3.18000,4245000
02/20/2009,0000,3.14000,3.18000,3.01000,3.06000,1514000
02/23/2009,0000,3.03000,3.13000,3.01000,3.04000,981000
02/24/2009,0000,3.04000,3.10000,3.04000,3.05000,836000
02/25/2009,0000,3.10000,3.26000,3.08000,3.26000,1858000
02/26/2009,0000,3.39000,3.48000,3.39000,3.48000,4549000
02/27/2009,0000,3.58000,3.72000,3.58000,3.72000,3868000
03/02/2009,0000,3.97000,3.98000,3.95000,3.98000,2326000
03/03/2009,0000,4.25000,4.25000,3.71000,4.25000,10142000
03/04/2009,0000,4.39000,4.49000,4.17000,4.17000,6076000
03/05/2009,0000,4.29000,4.33000,3.91000,3.96000,6099000
03/06/2009,0000,3.94000,4.23000,3.90000,4.23000,3851000
03/09/2009,0000,4.52000,4.52000,4.40000,4.52000,6122000
03/10/2009,0000,4.71000,4.83000,4.68000,4.83000,5258000
03/11/2009,0000,5.16000,5.16000,5.14000,5.16000,3713000
03/12/2009,0000,5.40000,5.40000,4.90000,5.22000,9943000
03/13/2009,0000,5.24000,5.58000,5.02000,5.40000,10141000
03/16/2009,0000,5.40000,5.41000,5.18000,5.20000,5354000
03/17/2009,0000,5.10000,5.35000,5.01000,5.32000,5446000
03/18/2009,0000,5.29000,5.45000,5.10000,5.17000,5472000
03/19/2009,0000,5.10000,5.31000,5.00000,5.00000,4837000
03/20/2009,0000,5.05000,5.07000,4.65000,4.65000,6897000
03/23/2009,0000,4.55000,4.96000,4.50000,4.88000,4784000
03/24/2009,0000,5.13000,5.13000,4.80000,4.95000,5151000
03/25/2009,0000,4.98000,5.09000,4.88000,4.96000,3701000
03/26/2009,0000,5.00000,5.30000,5.00000,5.30000,7457000
03/27/2009,0000,5.54000,5.67000,5.50000,5.67000,10049000
03/30/2009,0000,5.64000,5.64000,5.28000,5.28000,5756000
03/31/2009,0000,5.10000,5.25000,5.08000,5.20000,3852000
04/01/2009,0000,5.19000,5.47000,5.19000,5.24000,3753000
04/02/2009,0000,5.40000,5.44000,5.10000,5.13000,4171000
04/03/2009,0000,5.27000,5.28000,5.15000,5.16000,3289000
04/06/2009,0000,5.19000,5.52000,5.15000,5.52000,4580000
04/07/2009,0000,5.49000,5.68000,5.40000,5.50000,5196000
04/08/2009,0000,5.25000,5.49000,5.23000,5.23000,3516000
04/09/2009,0000,5.30000,5.50000,5.30000,5.38000,3139000
04/10/2009,0000,5.45000,5.60000,5.31000,5.41000,3479000
04/13/2009,0000,5.45000,5.78000,5.30000,5.78000,7286000
04/14/2009,0000,5.80000,5.87000,5.60000,5.70000,5998000
04/15/2009,0000,5.51000,5.70000,5.50000,5.60000,4640000
04/16/2009,0000,5.78000,5.80000,5.60000,5.61000,4897000
04/17/2009,0000,5.70000,6.00000,5.50000,5.63000,11199000
04/20/2009,0000,5.60000,5.62000,5.26000,5.30000,4375000
04/21/2009,0000,5.00000,5.50000,5.00000,5.45000,2930000
04/22/2009,0000,5.50000,5.62000,5.45000,5.50000,2949000
04/23/2009,0000,5.60000,5.70000,5.37000,5.40000,3697000
04/24/2009,0000,5.50000,5.55000,5.30000,5.33000,3753000
04/27/2009,0000,5.38000,5.45000,4.96000,5.00000,3616000
04/28/2009,0000,5.00000,5.08000,4.65000,4.67000,3050000
04/29/2009,0000,4.51000,4.69000,4.51000,4.51000,2608000
04/30/2009,0000,4.71000,4.82000,4.71000,4.82000,1691000
05/04/2009,0000,5.10000,5.15000,4.90000,5.13000,2956000
05/05/2009,0000,5.13000,5.13000,4.80000,4.82000,2923000
05/06/2009,0000,4.79000,5.13000,4.78000,5.05000,2755000
05/07/2009,0000,5.05000,5.12000,4.93000,5.00000,2471000
05/08/2009,0000,4.93000,5.14000,4.90000,5.00000,2179000
05/11/2009,0000,5.01000,5.18000,5.01000,5.05000,2115000
05/12/2009,0000,5.05000,5.09000,4.86000,4.90000,1617000
05/13/2009,0000,4.93000,5.19000,4.90000,5.10000,2307000
05/14/2009,0000,4.96000,5.08000,4.88000,4.91000,1804000
05/15/2009,0000,4.92000,5.03000,4.92000,4.93000,1570000
05/18/2009,0000,4.90000,5.00000,4.85000,4.90000,2641000
05/19/2009,0000,4.96000,5.20000,4.95000,4.97000,3062000
05/20/2009,0000,5.00000,5.10000,4.95000,4.97000,1978000
05/21/2009,0000,5.00000,5.13000,5.00000,5.05000,2469000
05/22/2009,0000,5.00000,5.03000,4.95000,5.00000,2705000
05/25/2009,0000,5.09000,5.12000,4.98000,5.02000,2474000
05/26/2009,0000,5.05000,5.10000,4.91000,4.92000,2316000
05/27/2009,0000,5.00000,5.08000,4.87000,5.00000,2054000
06/01/2009,0000,5.02000,5.05000,4.90000,4.99000,1334000
06/02/2009,0000,5.00000,5.04000,4.80000,4.90000,1803000
06/03/2009,0000,4.83000,4.90000,4.78000,4.80000,1226000
06/04/2009,0000,4.70000,5.13000,4.70000,5.13000,5785000
06/05/2009,0000,5.20000,5.48000,5.20000,5.48000,5352000
06/08/2009,0000,5.50000,5.54000,5.11000,5.11000,3096000
06/09/2009,0000,5.05000,5.11000,4.80000,4.80000,2547000
06/10/2009,0000,4.80000,5.13000,4.80000,5.13000,4001000
06/11/2009,0000,5.00000,5.20000,5.00000,5.14000,3730000
06/12/2009,0000,5.14000,5.16000,5.00000,5.01000,1424000
06/15/2009,0000,5.00000,5.00000,4.66000,4.66000,1863000
06/16/2009,0000,4.50000,4.64000,4.50000,4.52000,1529000
06/17/2009,0000,4.52000,4.74000,4.52000,4.53000,894000
06/18/2009,0000,4.52000,4.63000,4.45000,4.47000,1288000
06/19/2009,0000,4.50000,4.55000,4.39000,4.41000,953000
06/22/2009,0000,4.41000,4.55000,4.41000,4.51000,581000
06/23/2009,0000,4.49000,4.50000,4.40000,4.50000,864000
06/24/2009,0000,4.52000,4.60000,4.50000,4.50000,1945000
06/25/2009,0000,4.52000,4.60000,4.50000,4.55000,910000
06/26/2009,0000,4.60000,4.65000,4.54000,4.54000,1045000
06/29/2009,0000,4.55000,4.55000,4.44000,4.48000,597000
06/30/2009,0000,4.50000,4.52000,4.41000,4.43000,884000
07/01/2009,0000,4.43000,4.54000,4.40000,4.51000,798000
07/02/2009,0000,4.53000,4.73000,4.51000,4.62000,1432000
07/03/2009,0000,4.55000,4.66000,4.55000,4.66000,1013000
07/06/2009,0000,4.80000,4.80000,4.60000,4.61000,711000
07/07/2009,0000,4.60000,4.74000,4.58000,4.66000,1106000
07/08/2009,0000,4.64000,4.65000,4.51000,4.58000,1114000
07/09/2009,0000,4.63000,4.71000,4.60000,4.64000,1325000
07/10/2009,0000,4.70000,4.73000,4.65000,4.67000,1458000
07/13/2009,0000,4.70000,4.70000,4.50000,4.52000,820000
07/14/2009,0000,4.62000,4.62000,4.55000,4.58000,819000
07/15/2009,0000,4.60000,4.64000,4.58000,4.62000,1433000
07/16/2009,0000,4.65000,4.79000,4.64000,4.67000,3030000
07/17/2009,0000,4.70000,4.72000,4.63000,4.67000,1545000
07/20/2009,0000,4.70000,4.75000,4.65000,4.66000,2017000
07/21/2009,0000,4.69000,4.76000,4.67000,4.72000,1688000
07/22/2009,0000,4.76000,5.05000,4.75000,5.05000,3131000
07/23/2009,0000,5.33000,5.33000,5.00000,5.02000,6432000
07/24/2009,0000,5.09000,5.09000,4.81000,4.89000,2589000
07/27/2009,0000,4.87000,5.04000,4.85000,5.03000,1599000
07/28/2009,0000,5.00000,5.16000,5.00000,5.07000,2028000
07/29/2009,0000,5.07000,5.15000,5.00000,5.05000,2444000
07/30/2009,0000,5.03000,5.04000,4.90000,4.97000,1152000
07/31/2009,0000,5.00000,5.19000,5.00000,5.14000,3253000
08/03/2009,0000,5.14000,5.14000,5.02000,5.07000,1131000
08/04/2009,0000,5.10000,5.15000,4.85000,4.91000,2080000
08/05/2009,0000,4.91000,4.99000,4.76000,4.80000,1177000
08/06/2009,0000,4.83000,4.85000,4.75000,4.76000,1175000
08/10/2009,0000,4.80000,4.86000,4.72000,4.72000,1393000
08/11/2009,0000,4.72000,4.82000,4.72000,4.79000,649000
08/12/2009,0000,4.79000,4.81000,4.74000,4.80000,892000
08/13/2009,0000,4.87000,4.94000,4.80000,4.87000,1511000
08/14/2009,0000,4.92000,4.95000,4.88000,4.89000,950000
08/17/2009,0000,4.92000,4.92000,4.78000,4.88000,785000
08/18/2009,0000,4.80000,4.85000,4.69000,4.70000,935000
08/19/2009,0000,4.74000,4.78000,4.70000,4.72000,555000
08/20/2009,0000,4.62000,4.69000,4.60000,4.63000,599000
08/21/2009,0000,4.65000,4.75000,4.54000,4.60000,625000
08/24/2009,0000,4.64000,4.73000,4.60000,4.65000,586000
08/25/2009,0000,4.65000,4.69000,4.63000,4.63000,806000
08/26/2009,0000,4.64000,4.64000,4.50000,4.54000,844000
08/27/2009,0000,4.50000,4.61000,4.47000,4.50000,694000
08/28/2009,0000,4.50000,4.53000,4.43000,4.44000,1242000
08/31/2009,0000,4.41000,4.41000,4.30000,4.34000,676000
09/01/2009,0000,4.30000,4.55000,4.25000,4.55000,974000
09/02/2009,0000,4.54000,4.54000,4.37000,4.39000,921000
09/03/2009,0000,4.40000,4.58000,4.38000,4.51000,1810000
09/04/2009,0000,4.55000,4.64000,4.52000,4.53000,1919000
09/07/2009,0000,4.53000,4.55000,4.40000,4.50000,1227000
09/08/2009,0000,4.50000,4.57000,4.50000,4.53000,919000
09/09/2009,0000,4.53000,4.53000,4.41000,4.45000,1157000
09/10/2009,0000,4.59000,4.59000,4.39000,4.40000,1220000
09/11/2009,0000,4.40000,4.49000,4.40000,4.47000,838000
09/14/2009,0000,4.47000,4.48000,4.41000,4.42000,800000
09/15/2009,0000,4.43000,4.50000,4.41000,4.48000,988000
09/16/2009,0000,4.50000,4.79000,4.48000,4.79000,2707000
09/17/2009,0000,5.03000,5.03000,4.89000,4.94000,5906000
09/18/2009,0000,4.90000,5.18000,4.82000,5.09000,3688000
09/21/2009,0000,5.05000,5.09000,4.92000,5.00000,2025000
09/22/2009,0000,5.35000,5.35000,5.35000,5.35000,2707000
09/23/2009,0000,5.72000,5.72000,5.50000,5.59000,18696000
09/24/2009,0000,5.49000,5.49000,5.20000,5.20000,6450000
09/25/2009,0000,5.20000,5.40000,5.20000,5.26000,5562000
09/28/2009,0000,5.20000,5.30000,5.00000,5.09000,3422000
09/29/2009,0000,5.13000,5.21000,5.04000,5.13000,1891000
09/30/2009,0000,5.13000,5.24000,5.10000,5.20000,2017000
10/01/2009,0000,5.28000,5.28000,5.06000,5.06000,2114000
10/02/2009,0000,5.00000,5.19000,5.00000,5.13000,2628000
10/05/2009,0000,5.11000,5.48000,5.08000,5.48000,5232000
10/06/2009,0000,5.48000,5.63000,5.36000,5.36000,6476000
10/07/2009,0000,5.32000,5.46000,5.25000,5.26000,2577000
10/08/2009,0000,5.27000,5.38000,5.22000,5.26000,2668000
10/09/2009,0000,5.26000,5.40000,5.26000,5.34000,1454000
10/12/2009,0000,5.35000,5.42000,5.30000,5.35000,1633000
10/13/2009,0000,5.31000,5.32000,5.24000,5.27000,1683000
10/14/2009,0000,5.30000,5.35000,5.26000,5.27000,2756000
10/15/2009,0000,5.30000,5.35000,5.26000,5.28000,1795000
10/16/2009,0000,5.30000,5.33000,5.20000,5.22000,1691000
10/19/2009,0000,5.32000,5.32000,5.16000,5.28000,1739000
10/20/2009,0000,5.28000,5.30000,5.18000,5.20000,2376000
10/21/2009,0000,5.18000,5.24000,5.18000,5.20000,1752000
10/22/2009,0000,5.19000,5.21000,5.04000,5.06000,3287000
10/23/2009,0000,5.28000,5.28000,5.15000,5.21000,2089000
10/26/2009,0000,5.30000,5.30000,5.17000,5.17000,1889000
10/27/2009,0000,5.30000,5.35000,5.25000,5.32000,4085000
10/28/2009,0000,5.35000,5.40000,5.25000,5.26000,2801000
10/29/2009,0000,5.20000,5.30000,5.06000,5.30000,3599000
10/30/2009,0000,5.35000,5.67000,5.35000,5.67000,11803000
11/02/2009,0000,5.55000,6.06000,5.49000,6.06000,14991000
11/03/2009,0000,6.12000,6.13000,5.85000,5.90000,7675000
11/04/2009,0000,6.15000,6.31000,6.08000,6.31000,5613000
11/05/2009,0000,6.53000,6.75000,6.40000,6.60000,16714000
11/06/2009,0000,6.75000,6.75000,6.14000,6.29000,10053000
11/09/2009,0000,6.15000,6.31000,6.05000,6.10000,5573000
11/10/2009,0000,6.15000,6.52000,6.15000,6.52000,5418000
11/11/2009,0000,6.64000,6.91000,6.61000,6.75000,11490000
11/12/2009,0000,6.75000,7.22000,6.61000,7.02000,11585000
11/13/2009,0000,7.00000,7.51000,6.83000,7.40000,14062000
11/16/2009,0000,7.40000,7.53000,7.30000,7.36000,10765000
11/17/2009,0000,7.40000,7.49000,7.10000,7.28000,7254000
11/18/2009,0000,7.28000,7.38000,7.18000,7.18000,4326000
11/19/2009,0000,7.18000,7.42000,7.18000,7.21000,4949000
11/20/2009,0000,7.20000,7.25000,7.05000,7.05000,4139000
11/23/2009,0000,7.15000,7.24000,7.07000,7.07000,3554000
11/24/2009,0000,7.10000,7.23000,7.00000,7.00000,3785000
11/25/2009,0000,7.00000,7.40000,6.75000,7.15000,10099000
11/26/2009,0000,7.15000,7.23000,7.01000,7.02000,3184000
11/27/2009,0000,6.99000,6.99000,6.70000,6.70000,5365000
11/30/2009,0000,6.85000,6.98000,6.83000,6.90000,3062000
12/01/2009,0000,7.38000,7.38000,7.27000,7.38000,13580000
12/02/2009,0000,7.35000,7.36000,7.08000,7.10000,12001000
12/03/2009,0000,7.10000,7.28000,7.10000,7.11000,4351000
12/04/2009,0000,7.12000,7.21000,7.07000,7.12000,3244000
12/07/2009,0000,7.20000,7.46000,7.18000,7.40000,6241000
12/08/2009,0000,7.37000,7.75000,7.37000,7.53000,8216000
12/09/2009,0000,7.52000,8.05000,7.38000,8.05000,14694000
12/11/2009,0000,8.67000,9.21000,8.67000,9.21000,10905000
12/14/2009,0000,9.85000,9.85000,9.85000,9.85000,6411000
12/15/2009,0000,10.50000,10.50000,9.85000,10.10000,34728000
12/16/2009,0000,9.85000,10.45000,9.50000,10.30000,13558000
12/17/2009,0000,10.40000,10.50000,9.70000,9.72000,9926000
12/18/2009,0000,9.65000,10.15000,9.42000,10.10000,11642000
12/21/2009,0000,10.10000,10.15000,9.80000,10.00000,4780000
12/22/2009,0000,10.10000,10.25000,9.70000,9.97000,5904000
12/23/2009,0000,10.00000,10.65000,9.91000,10.65000,11250000
12/25/2009,0000,10.45000,10.55000,10.25000,10.45000,8159000
04/02/2007,0000,12.40000,13.15000,12.40000,12.95000,14726600
04/03/2007,0000,13.10000,13.15000,12.10000,12.40000,14767400
04/04/2007,0000,12.10000,12.50000,11.80000,12.00000,10528800
04/09/2007,0000,12.00000,12.35000,11.50000,11.50000,9735100
04/10/2007,0000,11.30000,12.30000,11.00000,12.30000,15527800
04/11/2007,0000,12.20000,12.50000,11.85000,11.85000,9023500
04/12/2007,0000,11.70000,12.40000,11.70000,11.95000,5878700
04/13/2007,0000,12.00000,12.35000,11.80000,12.00000,8144300
04/16/2007,0000,12.05000,12.15000,11.70000,11.70000,5491300
04/17/2007,0000,11.80000,11.90000,11.15000,11.20000,8414600
04/18/2007,0000,11.15000,11.65000,11.15000,11.35000,4876700
04/19/2007,0000,11.25000,11.50000,11.05000,11.20000,4273600
04/20/2007,0000,11.20000,11.45000,11.10000,11.20000,4052100
04/23/2007,0000,11.50000,11.95000,11.35000,11.95000,4736700
04/24/2007,0000,12.25000,12.35000,11.95000,12.00000,9865400
04/25/2007,0000,12.00000,12.00000,11.35000,11.50000,6720000
04/26/2007,0000,11.60000,11.85000,11.40000,11.50000,3379500
04/27/2007,0000,11.60000,11.90000,11.30000,11.50000,6457700
04/30/2007,0000,11.80000,12.00000,11.55000,11.60000,5444300
05/02/2007,0000,11.75000,11.90000,11.25000,11.30000,5565400
05/03/2007,0000,11.35000,11.50000,10.55000,10.70000,10366900
05/04/2007,0000,10.70000,11.25000,10.60000,11.00000,5366200
05/07/2007,0000,11.10000,11.45000,11.00000,11.25000,4445200
05/08/2007,0000,11.25000,11.65000,11.25000,11.45000,4004400
05/09/2007,0000,11.45000,11.65000,11.30000,11.30000,3152800
05/10/2007,0000,11.30000,11.75000,11.30000,11.65000,5186600
05/11/2007,0000,11.55000,11.65000,11.40000,11.40000,5749600
05/14/2007,0000,11.40000,11.55000,11.20000,11.20000,3362800
05/15/2007,0000,11.20000,11.95000,11.10000,11.85000,14151000
05/16/2007,0000,11.75000,11.85000,11.60000,11.60000,5825900
05/17/2007,0000,12.00000,12.00000,11.30000,11.45000,6453100
05/18/2007,0000,11.45000,11.60000,11.20000,11.30000,3797800
05/21/2007,0000,11.40000,12.00000,11.40000,11.65000,7580800
05/22/2007,0000,11.70000,11.70000,11.25000,11.40000,5786300
05/23/2007,0000,11.45000,11.55000,11.30000,11.30000,4165100
05/24/2007,0000,11.35000,11.65000,11.30000,11.35000,4212200
05/25/2007,0000,11.35000,11.45000,11.25000,11.25000,4148500
05/28/2007,0000,11.45000,11.50000,11.05000,11.20000,4392900
05/29/2007,0000,11.25000,11.50000,11.05000,11.50000,5906800
05/30/2007,0000,11.80000,12.30000,11.60000,12.30000,29476800
05/31/2007,0000,12.50000,12.60000,12.10000,12.15000,15913400
06/01/2007,0000,12.30000,12.55000,12.20000,12.25000,14938400
06/04/2007,0000,12.20000,12.20000,11.80000,11.90000,10872500
06/05/2007,0000,12.20000,12.50000,11.95000,12.05000,13366000
06/06/2007,0000,12.15000,12.25000,11.80000,11.90000,8521900
06/07/2007,0000,11.80000,12.25000,11.75000,12.00000,8845000
06/08/2007,0000,11.90000,11.95000,11.80000,11.80000,5792600
06/11/2007,0000,11.80000,11.90000,11.50000,11.55000,8204000
06/12/2007,0000,11.55000,11.75000,11.50000,11.50000,4782600
06/13/2007,0000,11.50000,11.85000,11.50000,11.65000,7178500
06/14/2007,0000,11.70000,11.80000,11.50000,11.55000,5402900
06/15/2007,0000,11.60000,11.65000,11.40000,11.45000,5269200
06/20/2007,0000,11.70000,12.00000,11.60000,11.75000,8169000
06/21/2007,0000,11.90000,11.95000,11.65000,11.65000,6078400
06/22/2007,0000,11.95000,12.20000,11.95000,12.00000,11089400
06/25/2007,0000,11.95000,12.65000,11.90000,12.65000,19649900
06/26/2007,0000,12.95000,13.50000,12.40000,13.25000,37311900
06/27/2007,0000,13.15000,13.20000,12.85000,12.95000,13961100
06/28/2007,0000,13.00000,13.65000,12.65000,13.20000,15200100
06/29/2007,0000,13.30000,13.50000,13.00000,13.00000,9701200
07/02/2007,0000,13.20000,13.90000,13.10000,13.90000,11153100
07/03/2007,0000,14.85000,14.85000,14.30000,14.70000,33949600
07/04/2007,0000,14.80000,14.85000,14.00000,14.20000,16072900
07/05/2007,0000,14.35000,15.15000,14.25000,15.15000,26038800
07/06/2007,0000,15.20000,16.10000,14.80000,15.80000,25664600
07/09/2007,0000,16.00000,16.30000,15.55000,15.60000,17991400
07/10/2007,0000,15.50000,15.75000,14.85000,15.50000,14803000
07/11/2007,0000,15.10000,15.60000,15.10000,15.20000,11260400
07/12/2007,0000,15.20000,15.45000,14.80000,14.80000,16389700
07/13/2007,0000,14.85000,15.40000,14.20000,14.90000,16129200
07/16/2007,0000,14.90000,15.40000,14.50000,14.65000,13775100
07/17/2007,0000,14.65000,14.80000,14.50000,14.70000,6994300
07/18/2007,0000,14.75000,15.00000,14.55000,14.65000,8881200
07/19/2007,0000,14.65000,15.65000,14.65000,15.65000,12076500
07/20/2007,0000,15.90000,16.65000,15.20000,16.30000,33145600
07/23/2007,0000,16.35000,17.30000,16.30000,16.90000,24396900
07/24/2007,0000,17.00000,17.30000,16.00000,16.10000,17245900
07/25/2007,0000,16.00000,16.75000,15.80000,16.40000,10949400
07/26/2007,0000,16.50000,16.60000,15.30000,15.95000,17628100
07/27/2007,0000,15.50000,16.65000,15.50000,16.10000,22993800
07/30/2007,0000,15.95000,16.30000,15.20000,15.40000,7996800
07/31/2007,0000,16.00000,16.10000,15.55000,15.60000,6205800
08/01/2007,0000,15.40000,15.80000,14.75000,14.75000,6963300
08/02/2007,0000,15.20000,15.20000,13.75000,14.10000,10121300
08/03/2007,0000,14.45000,14.95000,14.20000,14.90000,7433900
08/06/2007,0000,14.50000,14.95000,14.25000,14.50000,7679500
08/07/2007,0000,14.80000,14.85000,14.00000,14.00000,4931800
08/08/2007,0000,14.00000,14.40000,14.00000,14.25000,3945900
08/09/2007,0000,14.30000,14.65000,14.10000,14.20000,5219900
08/10/2007,0000,13.60000,13.90000,13.50000,13.65000,6188000
08/13/2007,0000,13.50000,13.70000,12.75000,12.75000,9518200
08/14/2007,0000,12.75000,12.95000,12.40000,12.40000,5448300
08/15/2007,0000,12.00000,12.20000,11.55000,11.55000,10322700
08/16/2007,0000,10.80000,11.20000,10.75000,10.75000,6852500
08/17/2007,0000,10.15000,10.60000,10.00000,10.00000,8205200
08/20/2007,0000,10.65000,10.70000,10.20000,10.70000,6391200
08/21/2007,0000,10.70000,10.95000,10.30000,10.30000,6782000
08/22/2007,0000,10.30000,10.65000,10.20000,10.60000,3386400
08/23/2007,0000,11.20000,11.30000,10.90000,11.30000,3032300
08/24/2007,0000,11.60000,12.05000,11.30000,12.05000,7676000
08/27/2007,0000,12.05000,12.85000,12.05000,12.50000,10030100
08/28/2007,0000,12.50000,12.65000,12.15000,12.15000,3692800
08/29/2007,0000,11.60000,11.95000,11.60000,11.85000,3552800
08/30/2007,0000,12.15000,12.40000,11.85000,11.85000,3396700
08/31/2007,0000,12.10000,12.15000,11.65000,11.90000,3799600
09/03/2007,0000,11.35000,11.70000,11.10000,11.10000,7058600
09/04/2007,0000,11.00000,11.25000,10.60000,10.75000,4431400
09/05/2007,0000,11.00000,11.15000,10.85000,10.85000,2718400
09/06/2007,0000,10.80000,11.60000,10.60000,11.60000,3388700
09/07/2007,0000,11.60000,12.20000,11.30000,11.75000,5944700
09/10/2007,0000,11.30000,11.50000,11.30000,11.30000,1902300
09/11/2007,0000,11.30000,11.60000,11.05000,11.05000,3173500
09/12/2007,0000,11.35000,11.60000,11.20000,11.30000,2378600
09/13/2007,0000,11.40000,11.55000,11.05000,11.10000,1754300
09/14/2007,0000,11.20000,11.45000,11.10000,11.15000,1641800
09/17/2007,0000,11.00000,11.20000,10.90000,10.90000,1965500
09/19/2007,0000,11.30000,11.30000,10.60000,10.70000,3454100
09/20/2007,0000,10.60000,11.00000,10.60000,10.60000,2600200
09/21/2007,0000,10.60000,10.90000,10.60000,10.90000,1710100
09/26/2007,0000,11.20000,11.20000,10.70000,10.90000,1698000
09/27/2007,0000,11.00000,11.65000,11.00000,11.65000,4879000
09/28/2007,0000,11.80000,11.85000,11.25000,11.25000,5753000
10/01/2007,0000,11.70000,12.10000,11.45000,12.00000,5108000
10/02/2007,0000,12.15000,12.50000,12.00000,12.10000,9691500
10/03/2007,0000,12.10000,12.10000,11.50000,11.50000,3786900
10/04/2007,0000,11.35000,12.00000,11.30000,11.80000,4469800
10/05/2007,0000,11.90000,12.00000,11.75000,11.80000,2716700
10/08/2007,0000,11.90000,12.00000,11.50000,11.55000,2208200
10/09/2007,0000,11.55000,11.60000,11.30000,11.30000,2107800
10/11/2007,0000,11.45000,11.70000,11.35000,11.60000,2294900
10/12/2007,0000,11.55000,11.60000,11.30000,11.30000,1499500
10/15/2007,0000,11.50000,11.50000,11.10000,11.10000,1680200
10/16/2007,0000,11.00000,11.50000,10.95000,11.40000,1802500
10/17/2007,0000,11.30000,11.40000,11.15000,11.20000,1342200
10/18/2007,0000,11.30000,11.95000,11.30000,11.95000,4791800
10/19/2007,0000,12.00000,12.10000,11.55000,11.55000,4208700
10/22/2007,0000,11.00000,11.20000,11.00000,11.05000,2776300
10/23/2007,0000,11.10000,11.50000,11.10000,11.25000,2492300
10/24/2007,0000,11.30000,11.45000,11.00000,11.00000,2638000
10/25/2007,0000,11.05000,11.25000,10.75000,10.85000,3271000
10/26/2007,0000,10.85000,11.25000,10.85000,11.00000,3056400
10/29/2007,0000,11.15000,11.20000,10.90000,10.90000,2341300
10/30/2007,0000,11.00000,11.30000,10.95000,11.20000,2309800
10/31/2007,0000,11.20000,11.20000,10.90000,11.00000,2022800
11/01/2007,0000,11.00000,11.10000,10.75000,10.75000,2124400
11/02/2007,0000,10.60000,10.75000,10.40000,10.40000,2674800
11/05/2007,0000,10.40000,10.60000,10.15000,10.30000,1792700
11/06/2007,0000,10.20000,10.70000,10.20000,10.40000,2233500
11/07/2007,0000,10.50000,10.65000,10.20000,10.20000,1775500
11/08/2007,0000,10.00000,10.10000,9.49000,9.67000,4928400
11/09/2007,0000,9.55000,9.74000,9.00000,9.06000,3766300
11/12/2007,0000,8.93000,8.93000,8.43000,8.43000,3990600
11/13/2007,0000,8.43000,9.02000,8.43000,9.02000,2345900
11/14/2007,0000,9.30000,9.65000,9.30000,9.65000,2829100
11/15/2007,0000,9.65000,9.65000,9.40000,9.41000,1391600
11/16/2007,0000,9.30000,9.30000,8.95000,9.18000,2184700
11/19/2007,0000,9.23000,9.44000,9.13000,9.15000,1037500
11/20/2007,0000,9.00000,9.00000,8.75000,8.99000,3191200
11/21/2007,0000,9.00000,9.17000,8.81000,8.90000,1713000
11/22/2007,0000,8.80000,8.99000,8.80000,8.85000,1233200
11/23/2007,0000,8.90000,8.95000,8.62000,8.62000,907800
11/26/2007,0000,8.70000,8.80000,8.50000,8.58000,1327900
11/27/2007,0000,8.50000,8.50000,7.98000,8.05000,2344200
11/28/2007,0000,8.20000,8.25000,8.10000,8.10000,1117300
11/29/2007,0000,8.25000,8.35000,8.16000,8.16000,1046100
11/30/2007,0000,8.26000,8.73000,8.26000,8.73000,2180700
12/03/2007,0000,9.04000,9.19000,8.83000,8.99000,1828300
12/04/2007,0000,9.00000,9.00000,8.85000,8.89000,893500
12/05/2007,0000,8.95000,9.21000,8.90000,9.14000,1409400
12/06/2007,0000,9.38000,9.38000,8.96000,8.97000,1566000
12/07/2007,0000,9.15000,9.15000,8.85000,8.85000,1151100
12/10/2007,0000,8.83000,8.90000,8.70000,8.70000,631800
12/11/2007,0000,8.80000,8.87000,8.65000,8.65000,862500
12/12/2007,0000,8.53000,8.58000,8.38000,8.47000,1603300
12/13/2007,0000,8.50000,8.60000,8.01000,8.13000,1655000
12/14/2007,0000,8.13000,8.20000,7.80000,7.85000,1862200
12/17/2007,0000,7.85000,7.85000,7.31000,7.31000,3452900
12/18/2007,0000,6.80000,7.20000,6.80000,6.85000,2869900
12/19/2007,0000,6.86000,7.30000,6.86000,7.27000,1203900
12/20/2007,0000,7.30000,7.37000,6.90000,6.90000,1117900
12/21/2007,0000,7.00000,7.00000,6.50000,6.70000,1475900
12/24/2007,0000,6.80000,7.00000,6.80000,6.96000,996800
12/25/2007,0000,7.00000,7.12000,6.96000,7.04000,939400
12/26/2007,0000,7.09000,7.09000,6.91000,6.94000,902100
12/27/2007,0000,6.96000,7.15000,6.96000,7.06000,1077700
12/28/2007,0000,7.10000,7.19000,7.00000,7.19000,1189600
12/31/2007,0000,7.20000,7.69000,7.15000,7.69000,2059000
01/02/2008,0000,7.69000,8.19000,7.69000,7.97000,3159100
01/03/2008,0000,7.88000,7.97000,7.71000,7.85000,1054200
01/04/2008,0000,7.72000,8.05000,7.72000,7.80000,801600
01/07/2008,0000,7.60000,7.60000,7.26000,7.26000,1470800
01/08/2008,0000,7.23000,7.36000,7.01000,7.13000,1102400
01/09/2008,0000,7.00000,7.15000,6.93000,7.15000,889500
01/10/2008,0000,7.24000,7.25000,7.15000,7.15000,645600
01/11/2008,0000,7.25000,7.39000,7.21000,7.21000,995000
01/14/2008,0000,7.68000,7.68000,7.35000,7.41000,1986700
01/15/2008,0000,7.50000,7.66000,7.46000,7.54000,1549400
01/16/2008,0000,7.35000,7.38000,7.20000,7.28000,1463300
01/17/2008,0000,7.28000,7.45000,7.15000,7.28000,1159200
01/18/2008,0000,7.20000,7.22000,7.05000,7.20000,721300
01/21/2008,0000,7.20000,7.30000,7.02000,7.06000,912400
01/22/2008,0000,6.95000,6.95000,6.57000,6.62000,1682000
01/23/2008,0000,6.70000,6.79000,6.20000,6.20000,1466200
01/24/2008,0000,6.40000,6.40000,6.02000,6.02000,1305500
01/25/2008,0000,6.12000,6.44000,6.12000,6.44000,1304400
01/28/2008,0000,6.44000,6.50000,6.15000,6.18000,743100
01/29/2008,0000,6.25000,6.29000,6.06000,6.16000,979000
01/30/2008,0000,6.16000,6.20000,6.06000,6.15000,1233200
01/31/2008,0000,6.15000,6.15000,6.04000,6.06000,1093200
02/01/2008,0000,6.15000,6.25000,6.07000,6.10000,995000
02/12/2008,0000,6.15000,6.17000,6.03000,6.04000,526800
02/13/2008,0000,6.04000,6.15000,6.04000,6.05000,531400
02/14/2008,0000,6.05000,6.45000,6.05000,6.45000,1175200
02/15/2008,0000,6.35000,6.35000,6.15000,6.21000,1214800
02/18/2008,0000,6.21000,6.41000,6.20000,6.40000,1368600
02/19/2008,0000,6.40000,6.47000,6.33000,6.44000,1404800
02/20/2008,0000,6.33000,6.42000,6.21000,6.26000,864200
02/21/2008,0000,6.27000,6.48000,6.27000,6.44000,1557400
02/22/2008,0000,6.44000,6.47000,6.30000,6.35000,906100
02/25/2008,0000,6.45000,6.79000,6.45000,6.79000,1362900
02/26/2008,0000,7.20000,7.26000,7.02000,7.26000,5373100
02/27/2008,0000,7.31000,7.75000,7.31000,7.70000,4548500
02/29/2008,0000,7.52000,8.10000,7.52000,7.94000,3366900
03/03/2008,0000,7.66000,7.81000,7.55000,7.68000,2301200
03/04/2008,0000,7.68000,8.20000,7.68000,8.14000,1906900
03/05/2008,0000,8.17000,8.50000,8.17000,8.30000,2885400
03/06/2008,0000,8.45000,8.50000,8.00000,8.25000,2405000
03/07/2008,0000,8.06000,8.20000,8.00000,8.00000,1963200
03/10/2008,0000,8.00000,8.00000,7.80000,7.81000,1325000
03/11/2008,0000,7.80000,8.20000,7.72000,8.06000,1194200
03/12/2008,0000,8.30000,8.34000,8.00000,8.01000,1492000
03/13/2008,0000,8.00000,8.00000,7.66000,7.69000,1263600
03/14/2008,0000,7.56000,7.85000,7.56000,7.65000,924500
03/17/2008,0000,7.49000,7.49000,7.15000,7.28000,1303200
03/18/2008,0000,7.38000,7.38000,7.13000,7.25000,915300
03/19/2008,0000,7.35000,7.50000,7.30000,7.30000,869900
03/20/2008,0000,7.21000,7.35000,7.18000,7.27000,1004800
03/21/2008,0000,7.31000,7.77000,7.31000,7.77000,1794400
03/24/2008,0000,8.31000,8.31000,8.00000,8.10000,3673900
03/25/2008,0000,8.20000,8.35000,7.99000,8.20000,2633400
03/26/2008,0000,8.20000,8.35000,8.02000,8.06000,2132500
03/27/2008,0000,8.06000,8.42000,7.96000,8.42000,3805300
03/28/2008,0000,8.38000,8.38000,8.15000,8.16000,2176600
03/31/2008,0000,8.16000,8.16000,8.05000,8.06000,988700
04/01/2008,0000,8.10000,8.20000,8.00000,8.00000,1600500
04/02/2008,0000,8.14000,8.15000,8.02000,8.10000,1408200
04/03/2008,0000,8.10000,8.26000,8.01000,8.19000,1454700
04/07/2008,0000,8.25000,8.76000,8.25000,8.76000,5553300
04/08/2008,0000,8.66000,8.69000,8.50000,8.50000,2687400
04/09/2008,0000,8.50000,8.59000,8.42000,8.50000,2576100
04/10/2008,0000,8.50000,8.68000,8.50000,8.60000,1734800
04/11/2008,0000,8.70000,9.00000,8.70000,8.95000,4631100
04/14/2008,0000,8.94000,9.15000,8.73000,9.15000,2808500
04/15/2008,0000,9.15000,9.15000,8.95000,9.05000,2959400
04/16/2008,0000,8.42000,8.50000,8.42000,8.42000,1574700
04/17/2008,0000,7.84000,7.84000,7.84000,7.84000,1735300
04/18/2008,0000,7.30000,7.30000,7.30000,7.30000,1157400
04/21/2008,0000,6.79000,7.66000,6.79000,7.35000,23541300
04/22/2008,0000,6.90000,7.16000,6.90000,7.00000,9701200
04/23/2008,0000,6.91000,7.10000,6.91000,6.95000,5627300
04/24/2008,0000,6.96000,7.10000,6.96000,6.97000,3688200
04/25/2008,0000,7.08000,7.08000,6.97000,6.98000,3144800
04/28/2008,0000,6.99000,7.03000,6.50000,6.52000,6145500
04/29/2008,0000,6.47000,6.50000,6.30000,6.36000,3865000
04/30/2008,0000,6.35000,6.49000,6.35000,6.40000,2183000
05/02/2008,0000,6.45000,6.48000,6.00000,6.11000,3983200
05/05/2008,0000,6.05000,6.09000,5.80000,5.89000,3359400
05/06/2008,0000,5.89000,6.30000,5.72000,6.30000,2574900
05/07/2008,0000,6.60000,6.74000,6.60000,6.74000,2775200
05/08/2008,0000,7.15000,7.15000,6.67000,6.79000,7887800
05/09/2008,0000,6.84000,6.84000,6.59000,6.59000,2162300
05/12/2008,0000,6.59000,6.73000,6.53000,6.65000,1664200
05/13/2008,0000,6.80000,6.80000,6.62000,6.64000,1621700
05/14/2008,0000,6.63000,6.63000,6.45000,6.55000,1846100
05/15/2008,0000,6.60000,7.00000,6.55000,7.00000,5669800
05/16/2008,0000,7.00000,7.09000,6.85000,6.85000,5365100
05/19/2008,0000,6.96000,7.20000,6.85000,7.11000,4502500
05/20/2008,0000,7.10000,7.19000,6.90000,6.90000,3517200
05/21/2008,0000,6.80000,7.09000,6.80000,6.84000,2323000
05/22/2008,0000,6.82000,6.85000,6.75000,6.78000,1675700
05/23/2008,0000,6.80000,6.93000,6.57000,6.63000,1968300
05/26/2008,0000,6.55000,6.62000,6.36000,6.36000,1707200
05/27/2008,0000,6.40000,6.54000,6.30000,6.42000,1286600
05/28/2008,0000,6.42000,6.51000,6.30000,6.30000,989300
05/29/2008,0000,6.30000,6.48000,6.15000,6.17000,930200
05/30/2008,0000,6.20000,6.30000,6.08000,6.20000,1151100
06/02/2008,0000,6.20000,6.25000,6.13000,6.20000,1398500
06/03/2008,0000,6.20000,6.24000,6.17000,6.20000,979000
06/04/2008,0000,6.21000,6.53000,6.20000,6.36000,1224000
06/05/2008,0000,6.36000,6.57000,6.33000,6.55000,1085100
06/06/2008,0000,6.64000,6.64000,6.41000,6.42000,1227500
06/09/2008,0000,6.21000,6.28000,6.20000,6.26000,556600
06/10/2008,0000,6.25000,6.43000,6.20000,6.26000,1037500
06/11/2008,0000,6.25000,6.25000,5.98000,5.98000,1131600
06/12/2008,0000,5.80000,5.93000,5.67000,5.67000,1389300
06/13/2008,0000,5.70000,5.83000,5.67000,5.78000,1181600
06/16/2008,0000,6.11000,6.11000,5.90000,6.01000,1164300
06/17/2008,0000,6.00000,6.00000,5.76000,5.80000,812000
06/18/2008,0000,5.80000,5.88000,5.75000,5.75000,724200
06/19/2008,0000,5.66000,5.66000,5.51000,5.60000,768900
06/20/2008,0000,5.74000,5.74000,5.50000,5.50000,1167200
06/23/2008,0000,5.50000,5.51000,5.20000,5.31000,1179300
06/24/2008,0000,5.35000,5.38000,4.94000,4.94000,1436300
06/25/2008,0000,4.94000,5.05000,4.65000,5.02000,1412800
06/26/2008,0000,5.03000,5.15000,4.92000,5.00000,684600
06/27/2008,0000,4.72000,4.99000,4.72000,4.76000,948000
06/30/2008,0000,4.90000,4.90000,4.45000,4.45000,956600
07/01/2008,0000,4.45000,4.58000,4.30000,4.33000,1109800
07/02/2008,0000,4.35000,4.63000,4.35000,4.63000,1571200
07/03/2008,0000,4.60000,4.95000,4.50000,4.95000,1563200
07/04/2008,0000,5.00000,5.15000,4.87000,4.94000,1350300
07/07/2008,0000,4.94000,5.10000,4.83000,4.97000,632900
07/08/2008,0000,5.02000,5.04000,4.77000,4.80000,1100600
07/09/2008,0000,4.98000,4.98000,4.80000,4.80000,645000
07/10/2008,0000,4.70000,4.75000,4.55000,4.60000,1061600
07/11/2008,0000,4.63000,4.75000,4.60000,4.75000,993300
07/14/2008,0000,4.61000,4.80000,4.60000,4.60000,735700
07/15/2008,0000,4.60000,4.60000,4.31000,4.31000,1014000
07/16/2008,0000,4.11000,4.31000,4.01000,4.01000,1842100
07/17/2008,0000,4.10000,4.15000,4.05000,4.15000,1752600
07/18/2008,0000,4.26000,4.30000,3.87000,3.88000,1440400
07/21/2008,0000,3.88000,4.03000,3.82000,3.96000,1279100
07/22/2008,0000,3.90000,4.10000,3.88000,4.04000,967500
07/23/2008,0000,4.23000,4.30000,4.05000,4.29000,1408200
07/24/2008,0000,4.31000,4.33000,4.14000,4.17000,1544800
07/25/2008,0000,4.00000,4.08000,3.96000,4.08000,1428300
07/29/2008,0000,4.05000,4.07000,3.90000,4.00000,977800
07/30/2008,0000,4.05000,4.09000,3.95000,4.00000,1337600
07/31/2008,0000,4.00000,4.14000,4.00000,4.00000,2052100
08/01/2008,0000,4.00000,4.08000,3.90000,4.05000,4103000
08/21/2008,0000,7.54000,7.54000,6.72000,6.80000,2180000
08/22/2008,0000,6.45000,6.78000,6.33000,6.33000,1547000
08/25/2008,0000,5.92000,6.20000,5.89000,5.89000,2709000
08/26/2008,0000,5.50000,5.59000,5.48000,5.48000,1410000
08/27/2008,0000,5.18000,5.44000,5.13000,5.28000,2394000
08/28/2008,0000,5.28000,5.64000,5.28000,5.64000,958000
08/29/2008,0000,5.77000,5.80000,5.45000,5.50000,2498000
09/01/2008,0000,5.35000,5.37000,5.12000,5.12000,1460000
09/02/2008,0000,5.00000,5.10000,4.82000,4.83000,1544000
09/03/2008,0000,4.83000,4.85000,4.50000,4.50000,1952000
09/04/2008,0000,4.46000,4.46000,4.19000,4.19000,2272000
09/05/2008,0000,3.96000,4.16000,3.90000,3.90000,2698000
09/08/2008,0000,4.17000,4.17000,4.06000,4.17000,599000
09/09/2008,0000,4.23000,4.25000,3.90000,4.00000,1180000
09/10/2008,0000,3.92000,4.28000,3.92000,4.28000,1260000
09/11/2008,0000,4.27000,4.57000,4.26000,4.40000,2022000
09/12/2008,0000,4.40000,4.47000,4.20000,4.31000,1557000
09/15/2008,0000,4.29000,4.29000,4.05000,4.07000,955000
09/16/2008,0000,3.79000,3.99000,3.79000,3.79000,1695000
09/17/2008,0000,4.05000,4.05000,3.75000,3.80000,1326000
09/18/2008,0000,3.54000,3.77000,3.54000,3.54000,2229000
09/19/2008,0000,3.74000,3.78000,3.61000,3.78000,1445000
09/22/2008,0000,3.90000,3.98000,3.82000,3.95000,1532000
09/23/2008,0000,3.85000,4.02000,3.81000,3.97000,1027000
09/24/2008,0000,4.00000,4.22000,3.86000,4.16000,1263000
09/25/2008,0000,4.10000,4.45000,4.10000,4.45000,2131000
09/26/2008,0000,4.50000,4.62000,4.15000,4.18000,2338000
09/30/2008,0000,3.89000,4.00000,3.89000,4.00000,1297000
10/01/2008,0000,4.10000,4.17000,4.02000,4.10000,860000
10/02/2008,0000,4.10000,4.21000,4.00000,4.01000,704000
10/03/2008,0000,3.96000,4.19000,3.92000,4.12000,1032000
10/06/2008,0000,4.05000,4.12000,3.98000,4.04000,759000
10/07/2008,0000,3.84000,4.02000,3.83000,3.97000,644000
10/08/2008,0000,3.92000,4.00000,3.75000,3.75000,963000
10/09/2008,0000,3.77000,3.87000,3.54000,3.54000,1409000
10/13/2008,0000,3.42000,3.47000,3.42000,3.42000,858000
10/14/2008,0000,3.64000,3.65000,3.50000,3.65000,877000
10/15/2008,0000,3.53000,3.64000,3.53000,3.61000,509000
10/16/2008,0000,3.50000,3.57000,3.49000,3.52000,592000
10/17/2008,0000,3.60000,3.61000,3.47000,3.54000,506000
10/20/2008,0000,3.54000,3.55000,3.42000,3.50000,659000
10/21/2008,0000,3.59000,3.68000,3.47000,3.48000,846000
10/22/2008,0000,3.50000,3.55000,3.36000,3.44000,794000
10/23/2008,0000,3.32000,3.46000,3.32000,3.36000,680000
10/24/2008,0000,3.38000,3.38000,3.25000,3.25000,654000
10/27/2008,0000,3.04000,3.18000,3.03000,3.03000,521000
10/28/2008,0000,2.85000,3.22000,2.82000,3.06000,1181000
10/29/2008,0000,3.20000,3.27000,3.06000,3.07000,1694000
10/30/2008,0000,3.19000,3.28000,3.08000,3.28000,872000
10/31/2008,0000,3.35000,3.50000,3.28000,3.49000,1862000
11/03/2008,0000,3.49000,3.49000,3.35000,3.46000,1181000
11/04/2008,0000,3.43000,3.43000,3.26000,3.29000,924000
11/05/2008,0000,3.31000,3.36000,3.26000,3.26000,939000
11/06/2008,0000,3.10000,3.16000,3.08000,3.15000,613000
11/07/2008,0000,3.00000,3.37000,3.00000,3.37000,572000
11/10/2008,0000,3.59000,3.59000,3.27000,3.37000,504000
11/11/2008,0000,3.25000,3.27000,3.14000,3.14000,1226000
11/12/2008,0000,3.14000,3.19000,2.97000,3.05000,772000
11/13/2008,0000,2.93000,2.98000,2.86000,2.94000,612000
11/14/2008,0000,3.00000,3.05000,2.88000,2.88000,626000
11/17/2008,0000,2.88000,2.99000,2.85000,2.87000,613000
11/18/2008,0000,2.87000,2.87000,2.67000,2.76000,1081000
11/19/2008,0000,2.66000,2.95000,2.66000,2.84000,457000
11/20/2008,0000,2.85000,2.87000,2.69000,2.69000,870000
11/21/2008,0000,2.71000,2.73000,2.52000,2.63000,1141000
11/24/2008,0000,2.68000,2.68000,2.56000,2.58000,506000
11/25/2008,0000,2.67000,2.76000,2.67000,2.76000,900000
11/26/2008,0000,2.76000,2.80000,2.69000,2.79000,455000
11/27/2008,0000,2.80000,2.96000,2.80000,2.94000,693000
11/28/2008,0000,2.94000,2.97000,2.85000,2.90000,835000
12/01/2008,0000,2.90000,3.05000,2.83000,2.97000,923000
12/02/2008,0000,2.89000,2.89000,2.81000,2.84000,291000
12/03/2008,0000,3.00000,3.00000,2.77000,2.81000,895000
12/04/2008,0000,2.83000,2.87000,2.75000,2.81000,651000
12/05/2008,0000,2.81000,2.81000,2.69000,2.69000,895000
12/08/2008,0000,2.70000,2.81000,2.70000,2.80000,531000
12/09/2008,0000,2.80000,2.86000,2.75000,2.76000,808000
12/10/2008,0000,2.80000,2.92000,2.70000,2.92000,1366000
12/11/2008,0000,2.81000,3.11000,2.81000,3.11000,1703000
12/12/2008,0000,3.09000,3.10000,2.90000,2.90000,1814000
12/15/2008,0000,2.97000,2.99000,2.90000,2.94000,1321000
12/16/2008,0000,2.90000,2.94000,2.90000,2.92000,488000
12/17/2008,0000,2.98000,3.06000,2.95000,2.98000,1213000
12/18/2008,0000,2.98000,3.00000,2.95000,3.00000,494000
12/19/2008,0000,2.94000,3.03000,2.94000,3.01000,749000
12/22/2008,0000,3.07000,3.07000,2.90000,2.91000,739000
12/23/2008,0000,2.90000,2.90000,2.75000,2.76000,688000
12/24/2008,0000,2.75000,2.80000,2.67000,2.76000,264000
12/25/2008,0000,2.76000,2.81000,2.76000,2.77000,222000
12/26/2008,0000,2.77000,2.84000,2.77000,2.81000,292000
12/29/2008,0000,2.78000,2.86000,2.73000,2.77000,301000
12/30/2008,0000,2.77000,2.90000,2.77000,2.83000,595000
12/31/2008,0000,2.85000,2.94000,2.84000,2.85000,341000
01/05/2009,0000,2.85000,2.95000,2.85000,2.89000,695000
01/06/2009,0000,2.89000,2.95000,2.85000,2.89000,910000
01/07/2009,0000,2.93000,3.05000,2.87000,3.00000,1526000
01/08/2009,0000,2.95000,2.98000,2.83000,2.88000,625000
01/09/2009,0000,2.81000,2.98000,2.81000,2.95000,502000
01/12/2009,0000,2.95000,2.98000,2.85000,2.95000,454000
01/13/2009,0000,2.91000,2.97000,2.88000,2.91000,300000
01/14/2009,0000,2.91000,2.93000,2.85000,2.86000,504000
01/15/2009,0000,2.83000,2.86000,2.77000,2.81000,424000
01/16/2009,0000,2.83000,2.84000,2.79000,2.84000,354000
01/19/2009,0000,2.87000,2.87000,2.81000,2.84000,181000
01/20/2009,0000,2.77000,2.84000,2.77000,2.83000,276000
01/21/2009,0000,2.64000,2.80000,2.64000,2.74000,754000
02/02/2009,0000,2.70000,2.78000,2.70000,2.74000,232000
02/03/2009,0000,2.76000,2.85000,2.75000,2.80000,232000
02/04/2009,0000,2.82000,2.85000,2.76000,2.77000,250000
02/05/2009,0000,2.74000,2.80000,2.73000,2.75000,259000
02/06/2009,0000,2.78000,2.84000,2.78000,2.83000,332000
02/09/2009,0000,2.85000,2.89000,2.79000,2.85000,408000
02/10/2009,0000,2.89000,2.89000,2.80000,2.82000,266000
02/11/2009,0000,2.80000,2.81000,2.75000,2.77000,367000
02/12/2009,0000,2.77000,2.81000,2.73000,2.79000,592000
02/13/2009,0000,2.76000,2.86000,2.76000,2.86000,530000
02/16/2009,0000,2.86000,2.87000,2.78000,2.78000,624000
02/17/2009,0000,2.82000,2.97000,2.78000,2.97000,1839000
02/18/2009,0000,2.97000,3.17000,2.97000,3.17000,4341000
02/19/2009,0000,3.25000,3.33000,3.17000,3.18000,4245000
02/20/2009,0000,3.14000,3.18000,3.01000,3.06000,1514000
02/23/2009,0000,3.03000,3.13000,3.01000,3.04000,981000
02/24/2009,0000,3.04000,3.10000,3.04000,3.05000,836000
02/25/2009,0000,3.10000,3.26000,3.08000,3.26000,1858000
02/26/2009,0000,3.39000,3.48000,3.39000,3.48000,4549000
02/27/2009,0000,3.58000,3.72000,3.58000,3.72000,3868000
03/02/2009,0000,3.97000,3.98000,3.95000,3.98000,2326000
03/03/2009,0000,4.25000,4.25000,3.71000,4.25000,10142000
03/04/2009,0000,4.39000,4.49000,4.17000,4.17000,6076000
03/05/2009,0000,4.29000,4.33000,3.91000,3.96000,6099000
03/06/2009,0000,3.94000,4.23000,3.90000,4.23000,3851000
03/09/2009,0000,4.52000,4.52000,4.40000,4.52000,6122000
03/10/2009,0000,4.71000,4.83000,4.68000,4.83000,5258000
03/11/2009,0000,5.16000,5.16000,5.14000,5.16000,3713000
03/12/2009,0000,5.40000,5.40000,4.90000,5.22000,9943000
03/13/2009,0000,5.24000,5.58000,5.02000,5.40000,10141000
03/16/2009,0000,5.40000,5.41000,5.18000,5.20000,5354000
03/17/2009,0000,5.10000,5.35000,5.01000,5.32000,5446000
03/18/2009,0000,5.29000,5.45000,5.10000,5.17000,5472000
03/19/2009,0000,5.10000,5.31000,5.00000,5.00000,4837000
03/20/2009,0000,5.05000,5.07000,4.65000,4.65000,6897000
03/23/2009,0000,4.55000,4.96000,4.50000,4.88000,4784000
03/24/2009,0000,5.13000,5.13000,4.80000,4.95000,5151000
03/25/2009,0000,4.98000,5.09000,4.88000,4.96000,3701000
03/26/2009,0000,5.00000,5.30000,5.00000,5.30000,7457000
03/27/2009,0000,5.54000,5.67000,5.50000,5.67000,10049000
03/30/2009,0000,5.64000,5.64000,5.28000,5.28000,5756000
03/31/2009,0000,5.10000,5.25000,5.08000,5.20000,3852000
04/01/2009,0000,5.19000,5.47000,5.19000,5.24000,3753000
04/02/2009,0000,5.40000,5.44000,5.10000,5.13000,4171000
04/03/2009,0000,5.27000,5.28000,5.15000,5.16000,3289000
04/06/2009,0000,5.19000,5.52000,5.15000,5.52000,4580000
04/07/2009,0000,5.49000,5.68000,5.40000,5.50000,5196000
04/08/2009,0000,5.25000,5.49000,5.23000,5.23000,3516000
04/09/2009,0000,5.30000,5.50000,5.30000,5.38000,3139000
04/10/2009,0000,5.45000,5.60000,5.31000,5.41000,3479000
04/13/2009,0000,5.45000,5.78000,5.30000,5.78000,7286000
04/14/2009,0000,5.80000,5.87000,5.60000,5.70000,5998000
04/15/2009,0000,5.51000,5.70000,5.50000,5.60000,4640000
04/16/2009,0000,5.78000,5.80000,5.60000,5.61000,4897000
04/17/2009,0000,5.70000,6.00000,5.50000,5.63000,11199000
04/20/2009,0000,5.60000,5.62000,5.26000,5.30000,4375000
04/21/2009,0000,5.00000,5.50000,5.00000,5.45000,2930000
04/22/2009,0000,5.50000,5.62000,5.45000,5.50000,2949000
04/23/2009,0000,5.60000,5.70000,5.37000,5.40000,3697000
04/24/2009,0000,5.50000,5.55000,5.30000,5.33000,3753000
04/27/2009,0000,5.38000,5.45000,4.96000,5.00000,3616000
04/28/2009,0000,5.00000,5.08000,4.65000,4.67000,3050000
04/29/2009,0000,4.51000,4.69000,4.51000,4.51000,2608000
04/30/2009,0000,4.71000,4.82000,4.71000,4.82000,1691000
05/04/2009,0000,5.10000,5.15000,4.90000,5.13000,2956000
05/05/2009,0000,5.13000,5.13000,4.80000,4.82000,2923000
05/06/2009,0000,4.79000,5.13000,4.78000,5.05000,2755000
05/07/2009,0000,5.05000,5.12000,4.93000,5.00000,2471000
05/08/2009,0000,4.93000,5.14000,4.90000,5.00000,2179000
05/11/2009,0000,5.01000,5.18000,5.01000,5.05000,2115000
05/12/2009,0000,5.05000,5.09000,4.86000,4.90000,1617000
05/13/2009,0000,4.93000,5.19000,4.90000,5.10000,2307000
05/14/2009,0000,4.96000,5.08000,4.88000,4.91000,1804000
05/15/2009,0000,4.92000,5.03000,4.92000,4.93000,1570000
05/18/2009,0000,4.90000,5.00000,4.85000,4.90000,2641000
05/19/2009,0000,4.96000,5.20000,4.95000,4.97000,3062000
05/20/2009,0000,5.00000,5.10000,4.95000,4.97000,1978000
05/21/2009,0000,5.00000,5.13000,5.00000,5.05000,2469000
05/22/2009,0000,5.00000,5.03000,4.95000,5.00000,2705000
05/25/2009,0000,5.09000,5.12000,4.98000,5.02000,2474000
05/26/2009,0000,5.05000,5.10000,4.91000,4.92000,2316000
05/27/2009,0000,5.00000,5.08000,4.87000,5.00000,2054000
06/01/2009,0000,5.02000,5.05000,4.90000,4.99000,1334000
06/02/2009,0000,5.00000,5.04000,4.80000,4.90000,1803000
06/03/2009,0000,4.83000,4.90000,4.78000,4.80000,1226000
06/04/2009,0000,4.70000,5.13000,4.70000,5.13000,5785000
06/05/2009,0000,5.20000,5.48000,5.20000,5.48000,5352000
06/08/2009,0000,5.50000,5.54000,5.11000,5.11000,3096000
06/09/2009,0000,5.05000,5.11000,4.80000,4.80000,2547000
06/10/2009,0000,4.80000,5.13000,4.80000,5.13000,4001000
06/11/2009,0000,5.00000,5.20000,5.00000,5.14000,3730000
06/12/2009,0000,5.14000,5.16000,5.00000,5.01000,1424000
06/15/2009,0000,5.00000,5.00000,4.66000,4.66000,1863000
06/16/2009,0000,4.50000,4.64000,4.50000,4.52000,1529000
06/17/2009,0000,4.52000,4.74000,4.52000,4.53000,894000
06/18/2009,0000,4.52000,4.63000,4.45000,4.47000,1288000
06/19/2009,0000,4.50000,4.55000,4.39000,4.41000,953000
06/22/2009,0000,4.41000,4.55000,4.41000,4.51000,581000
06/23/2009,0000,4.49000,4.50000,4.40000,4.50000,864000
06/24/2009,0000,4.52000,4.60000,4.50000,4.50000,1945000
06/25/2009,0000,4.52000,4.60000,4.50000,4.55000,910000
06/26/2009,0000,4.60000,4.65000,4.54000,4.54000,1045000
06/29/2009,0000,4.55000,4.55000,4.44000,4.48000,597000
06/30/2009,0000,4.50000,4.52000,4.41000,4.43000,884000
07/01/2009,0000,4.43000,4.54000,4.40000,4.51000,798000
07/02/2009,0000,4.53000,4.73000,4.51000,4.62000,1432000
07/03/2009,0000,4.55000,4.66000,4.55000,4.66000,1013000
07/06/2009,0000,4.80000,4.80000,4.60000,4.61000,711000
07/07/2009,0000,4.60000,4.74000,4.58000,4.66000,1106000
07/08/2009,0000,4.64000,4.65000,4.51000,4.58000,1114000
07/09/2009,0000,4.63000,4.71000,4.60000,4.64000,1325000
07/10/2009,0000,4.70000,4.73000,4.65000,4.67000,1458000
07/13/2009,0000,4.70000,4.70000,4.50000,4.52000,820000
07/14/2009,0000,4.62000,4.62000,4.55000,4.58000,819000
07/15/2009,0000,4.60000,4.64000,4.58000,4.62000,1433000
07/16/2009,0000,4.65000,4.79000,4.64000,4.67000,3030000
07/17/2009,0000,4.70000,4.72000,4.63000,4.67000,1545000
07/20/2009,0000,4.70000,4.75000,4.65000,4.66000,2017000
07/21/2009,0000,4.69000,4.76000,4.67000,4.72000,1688000
07/22/2009,0000,4.76000,5.05000,4.75000,5.05000,3131000
07/23/2009,0000,5.33000,5.33000,5.00000,5.02000,6432000
07/24/2009,0000,5.09000,5.09000,4.81000,4.89000,2589000
07/27/2009,0000,4.87000,5.04000,4.85000,5.03000,1599000
07/28/2009,0000,5.00000,5.16000,5.00000,5.07000,2028000
07/29/2009,0000,5.07000,5.15000,5.00000,5.05000,2444000
07/30/2009,0000,5.03000,5.04000,4.90000,4.97000,1152000
07/31/2009,0000,5.00000,5.19000,5.00000,5.14000,3253000
08/03/2009,0000,5.14000,5.14000,5.02000,5.07000,1131000
08/04/2009,0000,5.10000,5.15000,4.85000,4.91000,2080000
08/05/2009,0000,4.91000,4.99000,4.76000,4.80000,1177000
08/06/2009,0000,4.83000,4.85000,4.75000,4.76000,1175000
08/10/2009,0000,4.80000,4.86000,4.72000,4.72000,1393000
08/11/2009,0000,4.72000,4.82000,4.72000,4.79000,649000
08/12/2009,0000,4.79000,4.81000,4.74000,4.80000,892000
08/13/2009,0000,4.87000,4.94000,4.80000,4.87000,1511000
08/14/2009,0000,4.92000,4.95000,4.88000,4.89000,950000
08/17/2009,0000,4.92000,4.92000,4.78000,4.88000,785000
08/18/2009,0000,4.80000,4.85000,4.69000,4.70000,935000
08/19/2009,0000,4.74000,4.78000,4.70000,4.72000,555000
08/20/2009,0000,4.62000,4.69000,4.60000,4.63000,599000
08/21/2009,0000,4.65000,4.75000,4.54000,4.60000,625000
08/24/2009,0000,4.64000,4.73000,4.60000,4.65000,586000
08/25/2009,0000,4.65000,4.69000,4.63000,4.63000,806000
08/26/2009,0000,4.64000,4.64000,4.50000,4.54000,844000
08/27/2009,0000,4.50000,4.61000,4.47000,4.50000,694000
08/28/2009,0000,4.50000,4.53000,4.43000,4.44000,1242000
08/31/2009,0000,4.41000,4.41000,4.30000,4.34000,676000
09/01/2009,0000,4.30000,4.55000,4.25000,4.55000,974000
09/02/2009,0000,4.54000,4.54000,4.37000,4.39000,921000
09/03/2009,0000,4.40000,4.58000,4.38000,4.51000,1810000
09/04/2009,0000,4.55000,4.64000,4.52000,4.53000,1919000
09/07/2009,0000,4.53000,4.55000,4.40000,4.50000,1227000
09/08/2009,0000,4.50000,4.57000,4.50000,4.53000,919000
09/09/2009,0000,4.53000,4.53000,4.41000,4.45000,1157000
09/10/2009,0000,4.59000,4.59000,4.39000,4.40000,1220000
09/11/2009,0000,4.40000,4.49000,4.40000,4.47000,838000
09/14/2009,0000,4.47000,4.48000,4.41000,4.42000,800000
09/15/2009,0000,4.43000,4.50000,4.41000,4.48000,988000
09/16/2009,0000,4.50000,4.79000,4.48000,4.79000,2707000
09/17/2009,0000,5.03000,5.03000,4.89000,4.94000,5906000
09/18/2009,0000,4.90000,5.18000,4.82000,5.09000,3688000
09/21/2009,0000,5.05000,5.09000,4.92000,5.00000,2025000
09/22/2009,0000,5.35000,5.35000,5.35000,5.35000,2707000
09/23/2009,0000,5.72000,5.72000,5.50000,5.59000,18696000
09/24/2009,0000,5.49000,5.49000,5.20000,5.20000,6450000
09/25/2009,0000,5.20000,5.40000,5.20000,5.26000,5562000
09/28/2009,0000,5.20000,5.30000,5.00000,5.09000,3422000
09/29/2009,0000,5.13000,5.21000,5.04000,5.13000,1891000
09/30/2009,0000,5.13000,5.24000,5.10000,5.20000,2017000
10/01/2009,0000,5.28000,5.28000,5.06000,5.06000,2114000
10/02/2009,0000,5.00000,5.19000,5.00000,5.13000,2628000
10/05/2009,0000,5.11000,5.48000,5.08000,5.48000,5232000
10/06/2009,0000,5.48000,5.63000,5.36000,5.36000,6476000
10/07/2009,0000,5.32000,5.46000,5.25000,5.26000,2577000
10/08/2009,0000,5.27000,5.38000,5.22000,5.26000,2668000
10/09/2009,0000,5.26000,5.40000,5.26000,5.34000,1454000
10/12/2009,0000,5.35000,5.42000,5.30000,5.35000,1633000
10/13/2009,0000,5.31000,5.32000,5.24000,5.27000,1683000
10/14/2009,0000,5.30000,5.35000,5.26000,5.27000,2756000
10/15/2009,0000,5.30000,5.35000,5.26000,5.28000,1795000
10/16/2009,0000,5.30000,5.33000,5.20000,5.22000,1691000
10/19/2009,0000,5.32000,5.32000,5.16000,5.28000,1739000
10/20/2009,0000,5.28000,5.30000,5.18000,5.20000,2376000
10/21/2009,0000,5.18000,5.24000,5.18000,5.20000,1752000
10/22/2009,0000,5.19000,5.21000,5.04000,5.06000,3287000
10/23/2009,0000,5.28000,5.28000,5.15000,5.21000,2089000
10/26/2009,0000,5.30000,5.30000,5.17000,5.17000,1889000
10/27/2009,0000,5.30000,5.35000,5.25000,5.32000,4085000
10/28/2009,0000,5.35000,5.40000,5.25000,5.26000,2801000
10/29/2009,0000,5.20000,5.30000,5.06000,5.30000,3599000
10/30/2009,0000,5.35000,5.67000,5.35000,5.67000,11803000
11/02/2009,0000,5.55000,6.06000,5.49000,6.06000,14991000
11/03/2009,0000,6.12000,6.13000,5.85000,5.90000,7675000
11/04/2009,0000,6.15000,6.31000,6.08000,6.31000,5613000
11/05/2009,0000,6.53000,6.75000,6.40000,6.60000,16714000
11/06/2009,0000,6.75000,6.75000,6.14000,6.29000,10053000
11/09/2009,0000,6.15000,6.31000,6.05000,6.10000,5573000
11/10/2009,0000,6.15000,6.52000,6.15000,6.52000,5418000
11/11/2009,0000,6.64000,6.91000,6.61000,6.75000,11490000
11/12/2009,0000,6.75000,7.22000,6.61000,7.02000,11585000
11/13/2009,0000,7.00000,7.51000,6.83000,7.40000,14062000
11/16/2009,0000,7.40000,7.53000,7.30000,7.36000,10765000
11/17/2009,0000,7.40000,7.49000,7.10000,7.28000,7254000
11/18/2009,0000,7.28000,7.38000,7.18000,7.18000,4326000
11/19/2009,0000,7.18000,7.42000,7.18000,7.21000,4949000
11/20/2009,0000,7.20000,7.25000,7.05000,7.05000,4139000
11/23/2009,0000,7.15000,7.24000,7.07000,7.07000,3554000
11/24/2009,0000,7.10000,7.23000,7.00000,7.00000,3785000
11/25/2009,0000,7.00000,7.40000,6.75000,7.15000,10099000
11/26/2009,0000,7.15000,7.23000,7.01000,7.02000,3184000
11/27/2009,0000,6.99000,6.99000,6.70000,6.70000,5365000
11/30/2009,0000,6.85000,6.98000,6.83000,6.90000,3062000
12/01/2009,0000,7.38000,7.38000,7.27000,7.38000,13580000
12/02/2009,0000,7.35000,7.36000,7.08000,7.10000,12001000
12/03/2009,0000,7.10000,7.28000,7.10000,7.11000,4351000
12/04/2009,0000,7.12000,7.21000,7.07000,7.12000,3244000
12/07/2009,0000,7.20000,7.46000,7.18000,7.40000,6241000
12/08/2009,0000,7.37000,7.75000,7.37000,7.53000,8216000
12/09/2009,0000,7.52000,8.05000,7.38000,8.05000,14694000
12/11/2009,0000,8.67000,9.21000,8.67000,9.21000,10905000
12/14/2009,0000,9.85000,9.85000,9.85000,9.85000,6411000
12/15/2009,0000,10.50000,10.50000,9.85000,10.10000,34728000
12/16/2009,0000,9.85000,10.45000,9.50000,10.30000,13558000
12/17/2009,0000,10.40000,10.50000,9.70000,9.72000,9926000
12/18/2009,0000,9.65000,10.15000,9.42000,10.10000,11642000
12/21/2009,0000,10.10000,10.15000,9.80000,10.00000,4780000
12/22/2009,0000,10.10000,10.25000,9.70000,9.97000,5904000
12/23/2009,0000,10.00000,10.65000,9.91000,10.65000,11250000
12/25/2009,0000,10.45000,10.55000,10.25000,10.45000,8159000
12/25/2009,0000,10.45000,10.55000,10.25000,10.45000,8159000
12/28/2009,0000,10.50000,10.80000,10.25000,10.45000,8725000
12/29/2009,1230,10.50000,11.15000,10.35000,11.15000,11317568
