DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.85000,7.95000,7.81000,7.81000,6619000
04/03/2007,0000,7.81000,8.10000,7.80000,7.96000,19283000
04/04/2007,0000,8.06000,8.06000,7.92000,7.93000,9744000
04/09/2007,0000,7.93000,8.00000,7.90000,7.91000,8442000
04/10/2007,0000,7.91000,7.92000,7.81000,7.87000,5962000
04/11/2007,0000,7.90000,7.93000,7.84000,7.87000,6985000
04/12/2007,0000,7.81000,7.94000,7.81000,7.87000,11755000
04/13/2007,0000,7.90000,8.10000,7.88000,7.91000,25874000
04/16/2007,0000,8.00000,8.02000,7.88000,7.89000,9963000
04/17/2007,0000,7.90000,7.95000,7.72000,7.72000,14851000
04/18/2007,0000,7.72000,7.86000,7.72000,7.81000,8290000
04/19/2007,0000,7.85000,7.98000,7.81000,7.82000,17333000
04/20/2007,0000,7.82000,7.94000,7.81000,7.85000,9325000
04/23/2007,0000,7.92000,8.28000,7.92000,8.07000,25704000
04/24/2007,0000,8.10000,8.23000,8.03000,8.14000,18652000
04/25/2007,0000,8.17000,8.26000,8.14000,8.15000,16723000
04/26/2007,0000,8.24000,8.24000,8.10000,8.10000,13991000
04/27/2007,0000,8.15000,8.26000,8.07000,8.07000,15526000
04/30/2007,0000,8.24000,8.30000,8.10000,8.10000,26123000
05/02/2007,0000,8.18000,8.19000,7.90000,7.90000,14563000
05/03/2007,0000,7.92000,7.95000,7.35000,7.50000,25259000
05/04/2007,0000,7.51000,7.68000,7.51000,7.61000,10443000
05/07/2007,0000,7.65000,7.83000,7.65000,7.71000,8645000
05/08/2007,0000,7.73000,7.75000,7.65000,7.70000,4726000
05/09/2007,0000,7.70000,7.77000,7.68000,7.69000,7488000
05/10/2007,0000,7.70000,7.77000,7.70000,7.71000,8736000
05/11/2007,0000,7.69000,7.73000,7.62000,7.67000,6695000
05/14/2007,0000,7.76000,7.76000,7.62000,7.62000,8076000
05/15/2007,0000,7.60000,7.67000,7.54000,7.58000,6478000
05/16/2007,0000,7.60000,7.61000,7.54000,7.54000,5525000
05/17/2007,0000,7.57000,7.64000,7.52000,7.52000,5687000
05/18/2007,0000,7.51000,7.52000,7.39000,7.41000,9203000
05/21/2007,0000,7.41000,7.52000,7.40000,7.45000,8938000
05/22/2007,0000,7.62000,7.81000,7.60000,7.65000,27231000
05/23/2007,0000,7.65000,7.69000,7.55000,7.61000,14766000
05/24/2007,0000,7.60000,7.68000,7.60000,7.60000,11836000
05/25/2007,0000,7.62000,7.68000,7.59000,7.60000,8449000
05/28/2007,0000,7.61000,7.69000,7.61000,7.63000,6638000
05/29/2007,0000,7.70000,7.70000,7.56000,7.58000,9599000
05/30/2007,0000,7.58000,7.65000,7.58000,7.63000,11964000
05/31/2007,0000,7.67000,8.15000,7.67000,7.90000,43807000
06/01/2007,0000,8.05000,8.19000,8.00000,8.01000,30969000
06/04/2007,0000,8.21000,8.57000,8.21000,8.57000,73495000
06/05/2007,0000,8.69000,9.06000,8.63000,8.85000,120009000
06/06/2007,0000,8.95000,9.05000,8.57000,8.62000,47297000
06/07/2007,0000,8.60000,9.22000,8.50000,9.22000,86277000
06/08/2007,0000,9.22000,9.68000,9.10000,9.36000,124437000
06/11/2007,0000,9.36000,9.40000,8.96000,9.04000,64687000
06/12/2007,0000,9.00000,9.25000,8.90000,9.04000,60645000
06/13/2007,0000,9.05000,9.21000,8.91000,8.91000,38819000
06/14/2007,0000,9.06000,9.40000,9.03000,9.09000,65461000
06/15/2007,0000,9.29000,9.29000,9.00000,9.09000,31310000
06/20/2007,0000,9.09000,9.14000,8.90000,8.92000,26767000
06/21/2007,0000,9.01000,9.08000,8.95000,8.96000,25946000
06/22/2007,0000,8.97000,9.17000,8.97000,9.06000,36680000
06/25/2007,0000,9.89000,10.30000,9.82000,10.00000,137860000
06/26/2007,0000,10.00000,10.05000,9.60000,9.61000,53284000
06/27/2007,0000,9.61000,9.85000,9.61000,9.72000,29311000
06/28/2007,0000,9.80000,9.95000,9.62000,9.63000,39626000
06/29/2007,0000,9.70000,9.93000,9.64000,9.78000,52830000
07/02/2007,0000,9.78000,10.15000,9.67000,10.10000,69487000
07/03/2007,0000,10.30000,10.35000,9.86000,9.86000,62698000
07/04/2007,0000,9.91000,9.98000,9.74000,9.74000,33821000
07/05/2007,0000,9.78000,9.98000,9.76000,9.82000,32282000
07/06/2007,0000,9.85000,10.05000,9.83000,9.85000,43577000
07/09/2007,0000,10.05000,10.10000,9.94000,9.96000,44969000
07/10/2007,0000,10.00000,10.60000,9.99000,10.50000,119028000
07/11/2007,0000,10.50000,11.10000,10.10000,10.90000,145604000
07/12/2007,0000,10.95000,11.40000,10.95000,11.05000,108078000
07/13/2007,0000,11.35000,11.45000,10.85000,10.85000,79356000
07/16/2007,0000,10.90000,11.45000,10.90000,10.95000,68604000
07/17/2007,0000,11.15000,11.70000,11.05000,11.70000,91234000
07/18/2007,0000,12.00000,12.20000,11.20000,11.35000,150987008
07/19/2007,0000,11.20000,11.80000,11.10000,11.15000,102337000
07/20/2007,0000,11.35000,11.80000,11.00000,11.65000,133831000
07/23/2007,0000,11.65000,11.80000,11.45000,11.45000,64020000
07/24/2007,0000,11.50000,11.80000,11.30000,11.30000,73370000
07/25/2007,0000,11.30000,11.90000,11.20000,11.80000,82682000
07/26/2007,0000,12.00000,12.40000,11.80000,11.95000,150815008
07/27/2007,0000,11.35000,12.30000,11.35000,11.55000,106037000
07/30/2007,0000,11.55000,12.00000,11.45000,11.65000,108659000
07/31/2007,0000,11.90000,12.15000,11.70000,11.85000,108712000
08/01/2007,0000,11.85000,12.10000,11.25000,11.25000,64336000
08/02/2007,0000,11.40000,11.55000,10.50000,10.50000,68940000
08/03/2007,0000,10.70000,10.80000,10.30000,10.45000,43118000
08/06/2007,0000,10.20000,10.40000,9.99000,10.15000,30552000
08/07/2007,0000,10.60000,10.60000,10.20000,10.20000,23528000
08/08/2007,0000,10.50000,10.65000,10.30000,10.65000,33174000
08/09/2007,0000,10.75000,11.30000,10.60000,11.05000,91596000
08/10/2007,0000,10.50000,10.80000,10.50000,10.55000,25921000
08/13/2007,0000,10.55000,10.75000,10.40000,10.40000,19684000
08/14/2007,0000,10.40000,10.65000,10.35000,10.35000,17494000
08/15/2007,0000,10.25000,10.40000,9.64000,9.77000,28623000
08/16/2007,0000,9.22000,9.60000,9.09000,9.09000,33679000
08/17/2007,0000,9.08000,9.29000,8.46000,8.50000,33364000
08/20/2007,0000,9.05000,9.09000,8.85000,9.09000,16998000
08/21/2007,0000,9.10000,9.40000,9.08000,9.10000,24175000
08/22/2007,0000,9.10000,9.19000,9.07000,9.10000,10358000
08/23/2007,0000,9.35000,9.73000,9.26000,9.73000,29923000
08/24/2007,0000,9.52000,9.80000,9.52000,9.55000,26172000
08/27/2007,0000,9.78000,9.85000,9.50000,9.50000,18351000
08/28/2007,0000,9.50000,9.65000,9.46000,9.49000,11487000
08/29/2007,0000,9.20000,9.29000,9.11000,9.25000,13527000
08/30/2007,0000,9.45000,9.64000,9.40000,9.64000,20704000
08/31/2007,0000,9.64000,9.95000,9.64000,9.92000,39091000
09/03/2007,0000,10.40000,10.45000,10.00000,10.00000,52935000
09/04/2007,0000,10.05000,10.15000,9.70000,9.70000,23862000
09/05/2007,0000,9.80000,9.90000,9.55000,9.56000,15790000
09/06/2007,0000,9.56000,9.73000,9.51000,9.70000,12612000
09/07/2007,0000,9.75000,9.89000,9.73000,9.76000,11492000
09/10/2007,0000,9.60000,9.72000,9.56000,9.63000,9844000
09/11/2007,0000,9.63000,9.76000,9.60000,9.67000,10678000
09/12/2007,0000,9.80000,10.05000,9.71000,9.96000,25694000
09/13/2007,0000,9.96000,10.10000,9.70000,9.70000,20690000
09/14/2007,0000,9.76000,9.86000,9.76000,9.78000,10198000
09/17/2007,0000,9.80000,9.85000,9.63000,9.69000,10444000
09/19/2007,0000,10.00000,10.00000,9.73000,9.73000,16643000
09/20/2007,0000,9.84000,9.92000,9.70000,9.75000,11443000
09/21/2007,0000,9.77000,9.98000,9.77000,9.92000,14571000
09/26/2007,0000,10.05000,10.45000,9.98000,10.45000,35933000
09/27/2007,0000,11.15000,11.15000,11.15000,11.15000,27001000
09/28/2007,0000,11.90000,11.90000,11.30000,11.50000,142518000
10/01/2007,0000,11.60000,11.60000,11.15000,11.15000,33885000
10/02/2007,0000,11.25000,11.50000,11.05000,11.10000,30613000
10/03/2007,0000,11.15000,11.45000,10.90000,11.10000,48018000
10/04/2007,0000,11.05000,11.30000,11.00000,11.10000,17033000
10/05/2007,0000,11.10000,11.30000,10.80000,10.80000,19722000
10/08/2007,0000,11.05000,11.10000,10.70000,10.85000,20379000
10/09/2007,0000,10.90000,11.05000,10.75000,10.85000,20984000
10/11/2007,0000,11.00000,11.20000,10.90000,10.95000,44307000
10/12/2007,0000,10.95000,10.95000,10.20000,10.30000,27810000
10/15/2007,0000,10.40000,10.45000,10.15000,10.15000,17952000
10/16/2007,0000,10.00000,10.15000,9.90000,10.05000,14102000
10/17/2007,0000,10.05000,10.30000,10.00000,10.10000,12401000
10/18/2007,0000,10.15000,10.45000,10.15000,10.25000,14425000
10/19/2007,0000,10.25000,10.30000,10.05000,10.15000,10144000
10/22/2007,0000,9.65000,9.70000,9.54000,9.56000,20829000
10/23/2007,0000,9.69000,9.83000,9.69000,9.75000,17485000
10/24/2007,0000,9.80000,9.83000,9.34000,9.35000,17714000
10/25/2007,0000,9.44000,9.70000,9.42000,9.56000,13939000
10/26/2007,0000,9.60000,9.71000,9.60000,9.67000,10225000
10/29/2007,0000,9.67000,9.80000,9.67000,9.69000,14307000
10/30/2007,0000,9.80000,9.80000,9.42000,9.47000,14627000
10/31/2007,0000,9.54000,9.68000,9.52000,9.58000,13004000
11/01/2007,0000,9.65000,9.68000,9.41000,9.41000,11718000
11/02/2007,0000,9.26000,9.37000,9.20000,9.22000,15437000
11/05/2007,0000,9.43000,9.86000,9.42000,9.84000,42594000
11/06/2007,0000,9.80000,9.81000,9.57000,9.60000,17940000
11/07/2007,0000,9.70000,9.71000,9.39000,9.39000,10798000
11/08/2007,0000,9.13000,9.29000,8.74000,8.80000,22428000
11/09/2007,0000,8.80000,8.97000,8.62000,8.72000,12853000
11/12/2007,0000,8.32000,8.48000,8.12000,8.14000,19390000
11/13/2007,0000,8.23000,8.32000,8.14000,8.30000,12360000
11/14/2007,0000,8.70000,8.88000,8.56000,8.88000,20037000
11/15/2007,0000,8.68000,8.98000,8.68000,8.74000,14031000
11/16/2007,0000,8.60000,8.65000,8.43000,8.52000,12218000
11/19/2007,0000,8.60000,8.70000,8.49000,8.49000,9823000
11/20/2007,0000,8.30000,8.49000,8.17000,8.49000,15974000
11/21/2007,0000,8.45000,8.84000,8.35000,8.35000,24673000
11/22/2007,0000,8.21000,8.52000,8.21000,8.38000,12705000
11/23/2007,0000,8.55000,8.55000,8.23000,8.24000,10862000
11/26/2007,0000,8.37000,8.43000,8.25000,8.29000,10228000
11/27/2007,0000,8.22000,8.24000,8.00000,8.10000,12967000
11/28/2007,0000,8.19000,8.19000,7.80000,7.80000,13181000
11/29/2007,0000,8.00000,8.10000,7.93000,7.97000,11569000
11/30/2007,0000,8.03000,8.15000,7.84000,7.90000,32782000
12/03/2007,0000,7.95000,8.08000,7.94000,8.05000,11183000
12/04/2007,0000,8.08000,8.22000,8.03000,8.14000,12446000
12/05/2007,0000,8.14000,8.33000,8.05000,8.25000,21757000
12/06/2007,0000,8.35000,8.35000,8.12000,8.12000,12310000
12/07/2007,0000,8.20000,8.23000,8.13000,8.14000,9304000
12/10/2007,0000,8.15000,8.20000,8.06000,8.06000,6724000
12/11/2007,0000,8.10000,8.15000,8.01000,8.03000,5123000
12/12/2007,0000,8.00000,8.00000,7.87000,7.91000,9435000
12/13/2007,0000,7.96000,8.00000,7.72000,7.72000,11597000
12/14/2007,0000,7.72000,7.80000,7.26000,7.45000,12853000
12/17/2007,0000,7.30000,7.40000,6.93000,6.94000,21743000
12/18/2007,0000,6.70000,7.20000,6.51000,7.19000,30085000
12/19/2007,0000,7.21000,7.49000,7.20000,7.26000,31379000
12/20/2007,0000,7.42000,7.47000,7.00000,7.00000,20444000
12/21/2007,0000,7.05000,7.14000,6.90000,6.98000,10175000
12/24/2007,0000,7.15000,7.25000,7.09000,7.15000,7868000
12/25/2007,0000,7.15000,7.20000,7.10000,7.12000,7095000
12/26/2007,0000,7.10000,7.18000,7.07000,7.10000,7554000
12/27/2007,0000,7.18000,7.40000,7.12000,7.25000,15385000
12/28/2007,0000,7.22000,7.39000,7.15000,7.33000,10593000
12/31/2007,0000,7.44000,7.78000,7.36000,7.70000,18816000
01/02/2008,0000,7.74000,7.89000,7.53000,7.70000,17507000
01/03/2008,0000,7.59000,7.70000,7.52000,7.70000,15256000
01/04/2008,0000,7.75000,7.84000,7.72000,7.72000,16114000
01/07/2008,0000,7.62000,7.62000,7.30000,7.47000,14338000
01/08/2008,0000,7.49000,7.63000,7.49000,7.52000,10194000
01/09/2008,0000,7.35000,7.55000,7.35000,7.47000,8241000
01/10/2008,0000,7.56000,7.70000,7.47000,7.47000,14357000
01/11/2008,0000,7.52000,7.56000,7.38000,7.53000,11281000
01/14/2008,0000,7.62000,7.69000,7.46000,7.48000,17675000
01/15/2008,0000,7.58000,7.78000,7.50000,7.60000,27297000
01/16/2008,0000,7.50000,7.77000,7.49000,7.57000,22486000
01/17/2008,0000,7.70000,7.83000,7.58000,7.66000,15540000
01/18/2008,0000,7.60000,7.64000,7.50000,7.61000,9484000
01/21/2008,0000,7.67000,7.78000,7.58000,7.59000,12553000
01/22/2008,0000,7.06000,7.19000,7.06000,7.06000,15161000
01/23/2008,0000,7.11000,7.15000,6.58000,6.60000,20065000
01/24/2008,0000,6.70000,6.84000,6.60000,6.65000,10810000
01/25/2008,0000,6.75000,6.97000,6.75000,6.95000,9160000
01/28/2008,0000,6.88000,6.90000,6.66000,6.66000,7964000
01/29/2008,0000,6.78000,6.78000,6.70000,6.74000,4033000
01/30/2008,0000,6.77000,6.87000,6.72000,6.72000,6180000
01/31/2008,0000,6.70000,6.77000,6.54000,6.56000,9606000
02/01/2008,0000,6.63000,6.66000,6.60000,6.64000,7160000
02/12/2008,0000,6.59000,6.61000,6.34000,6.40000,6064000
02/13/2008,0000,6.43000,6.60000,6.40000,6.41000,4443000
02/14/2008,0000,6.54000,6.74000,6.54000,6.71000,7754000
02/15/2008,0000,6.70000,6.70000,6.62000,6.66000,4546000
02/18/2008,0000,6.92000,7.12000,6.89000,7.12000,12257000
02/19/2008,0000,7.45000,7.60000,7.30000,7.37000,27712000
02/20/2008,0000,7.37000,7.40000,7.12000,7.14000,10894000
02/21/2008,0000,7.21000,7.27000,7.20000,7.26000,6454000
02/22/2008,0000,7.20000,7.24000,7.15000,7.18000,5887000
02/25/2008,0000,7.29000,7.45000,7.29000,7.35000,11181000
02/26/2008,0000,7.50000,7.55000,7.41000,7.46000,15385000
02/27/2008,0000,7.53000,7.56000,7.50000,7.52000,12488000
02/29/2008,0000,7.50000,7.80000,7.46000,7.63000,17567000
03/03/2008,0000,7.50000,7.50000,7.36000,7.41000,8839000
03/04/2008,0000,7.41000,7.61000,7.40000,7.61000,14082000
03/05/2008,0000,8.13000,8.14000,7.80000,7.80000,37511000
03/06/2008,0000,7.90000,8.34000,7.86000,8.34000,58110000
03/07/2008,0000,8.33000,8.85000,8.33000,8.73000,80516000
03/10/2008,0000,8.80000,8.95000,8.42000,8.43000,32269000
03/11/2008,0000,8.26000,8.40000,8.25000,8.31000,16495000
03/12/2008,0000,8.60000,8.60000,8.27000,8.27000,16079000
03/13/2008,0000,8.28000,8.33000,7.98000,7.98000,13866000
03/14/2008,0000,8.05000,8.20000,7.90000,7.96000,12196000
03/17/2008,0000,7.80000,7.86000,7.48000,7.62000,12197000
03/18/2008,0000,7.62000,7.92000,7.61000,7.92000,11548000
03/19/2008,0000,8.04000,8.05000,7.61000,7.64000,14660000
03/20/2008,0000,7.65000,7.76000,7.64000,7.75000,6187000
03/21/2008,0000,7.85000,7.92000,7.76000,7.85000,9662000
03/24/2008,0000,8.37000,8.37000,8.05000,8.16000,15106000
03/25/2008,0000,8.21000,8.25000,8.06000,8.07000,13278000
03/26/2008,0000,8.08000,8.14000,7.94000,7.95000,9112000
03/27/2008,0000,7.97000,8.15000,7.91000,8.01000,10342000
03/28/2008,0000,8.02000,8.14000,8.02000,8.04000,7406000
03/31/2008,0000,8.00000,8.04000,7.89000,7.90000,8522000
04/01/2008,0000,7.92000,8.11000,7.92000,8.10000,10440000
04/02/2008,0000,8.25000,8.25000,8.10000,8.10000,18231000
04/03/2008,0000,8.15000,8.15000,8.05000,8.05000,7126000
04/07/2008,0000,8.10000,8.14000,8.08000,8.12000,7163000
04/08/2008,0000,8.12000,8.12000,7.90000,7.90000,7348000
04/09/2008,0000,7.95000,8.04000,7.86000,7.89000,7454000
04/10/2008,0000,7.89000,7.95000,7.85000,7.95000,5474000
04/11/2008,0000,8.00000,8.08000,7.97000,8.01000,10187000
04/14/2008,0000,8.07000,8.07000,7.91000,8.01000,10103000
04/15/2008,0000,8.02000,8.31000,8.01000,8.12000,21719000
04/16/2008,0000,8.25000,8.65000,8.15000,8.46000,36280000
04/17/2008,0000,8.60000,8.83000,8.44000,8.44000,35475000
04/18/2008,0000,8.50000,8.55000,8.30000,8.32000,13792000
04/21/2008,0000,8.44000,8.53000,8.36000,8.36000,11739000
04/22/2008,0000,8.35000,8.39000,8.28000,8.31000,6349000
04/23/2008,0000,8.32000,8.50000,8.29000,8.35000,10716000
04/24/2008,0000,8.48000,8.70000,8.45000,8.55000,32995000
04/25/2008,0000,8.70000,8.76000,8.55000,8.55000,27316000
04/28/2008,0000,8.56000,8.64000,8.42000,8.42000,11828000
04/29/2008,0000,8.45000,8.54000,8.26000,8.26000,11112000
04/30/2008,0000,8.26000,8.32000,8.20000,8.24000,7940000
05/02/2008,0000,8.24000,8.30000,8.12000,8.30000,17572000
05/05/2008,0000,8.47000,8.59000,8.25000,8.26000,21622000
05/06/2008,0000,8.25000,8.37000,8.12000,8.13000,12670000
05/07/2008,0000,8.25000,8.30000,8.05000,8.06000,24669000
05/08/2008,0000,8.02000,8.05000,7.86000,7.98000,16356000
05/09/2008,0000,8.00000,8.10000,7.87000,7.87000,10152000
05/12/2008,0000,7.87000,7.94000,7.80000,7.82000,10303000
05/13/2008,0000,7.85000,7.95000,7.83000,7.88000,9373000
05/14/2008,0000,7.88000,7.97000,7.85000,7.85000,12571000
05/15/2008,0000,7.88000,7.99000,7.87000,7.94000,15118000
05/16/2008,0000,8.00000,8.08000,7.98000,7.98000,14817000
05/19/2008,0000,8.01000,8.06000,7.96000,7.98000,8811000
05/20/2008,0000,8.00000,8.08000,7.85000,7.85000,14209000
05/21/2008,0000,7.82000,8.14000,7.82000,8.11000,25121000
05/22/2008,0000,8.10000,8.17000,8.00000,8.00000,18575000
05/23/2008,0000,8.03000,8.20000,7.95000,7.95000,23620000
05/26/2008,0000,7.90000,7.94000,7.48000,7.48000,18192000
05/27/2008,0000,7.55000,7.64000,7.47000,7.55000,10721000
05/28/2008,0000,7.67000,8.07000,7.67000,7.89000,37511000
05/29/2008,0000,7.93000,7.99000,7.69000,7.69000,15916000
05/30/2008,0000,7.71000,7.77000,7.16000,7.17000,57626000
06/02/2008,0000,7.24000,7.31000,7.20000,7.24000,13738000
06/03/2008,0000,7.27000,7.35000,7.18000,7.23000,8588000
06/04/2008,0000,7.25000,7.55000,7.25000,7.46000,20708000
06/05/2008,0000,7.50000,7.53000,7.32000,7.38000,12793000
06/06/2008,0000,7.41000,7.53000,7.39000,7.39000,20863000
06/10/2008,0000,7.25000,7.29000,7.01000,7.01000,12625000
06/11/2008,0000,7.07000,7.15000,6.93000,7.00000,10195000
06/12/2008,0000,6.90000,6.98000,6.53000,6.58000,16368000
06/13/2008,0000,6.63000,6.72000,6.61000,6.70000,9497000
06/16/2008,0000,6.78000,6.79000,6.70000,6.70000,6496000
06/17/2008,0000,6.71000,6.76000,6.62000,6.66000,5384000
06/18/2008,0000,6.66000,6.79000,6.66000,6.77000,5514000
06/19/2008,0000,6.73000,6.73000,6.61000,6.62000,4173000
06/20/2008,0000,6.63000,6.69000,6.52000,6.52000,6362000
06/23/2008,0000,6.35000,6.49000,6.30000,6.48000,10146000
06/24/2008,0000,6.48000,6.59000,6.20000,6.20000,8393000
06/25/2008,0000,6.20000,6.30000,6.00000,6.22000,12440000
06/26/2008,0000,6.29000,6.41000,6.22000,6.29000,9381000
06/27/2008,0000,6.00000,6.07000,5.85000,5.85000,18330000
06/30/2008,0000,5.89000,5.99000,5.45000,5.45000,26464000
07/01/2008,0000,5.56000,5.63000,5.46000,5.48000,19018000
07/02/2008,0000,5.51000,5.72000,5.51000,5.69000,13570000
07/03/2008,0000,5.65000,6.03000,5.57000,6.02000,15416000
07/04/2008,0000,6.12000,6.18000,5.98000,6.08000,17015000
07/07/2008,0000,6.08000,6.14000,5.99000,6.02000,7300000
07/08/2008,0000,6.02000,6.05000,5.60000,5.72000,11572000
07/09/2008,0000,5.80000,6.00000,5.74000,5.90000,16011000
07/10/2008,0000,5.90000,5.95000,5.82000,5.82000,10595000
07/11/2008,0000,5.87000,5.87000,5.67000,5.76000,16139000
07/14/2008,0000,5.76000,5.85000,5.73000,5.73000,8853000
07/15/2008,0000,5.70000,5.70000,5.33000,5.34000,17616000
07/16/2008,0000,5.38000,5.40000,4.97000,5.10000,26471000
07/17/2008,0000,5.20000,5.31000,5.13000,5.25000,16561000
07/18/2008,0000,5.32000,5.32000,4.89000,4.89000,21621000
07/21/2008,0000,4.89000,5.00000,4.85000,5.00000,16894000
07/22/2008,0000,5.00000,5.13000,4.94000,5.10000,11977000
07/23/2008,0000,5.20000,5.40000,5.15000,5.39000,17843000
07/24/2008,0000,5.41000,5.62000,5.28000,5.50000,22463000
07/25/2008,0000,5.36000,5.40000,5.26000,5.30000,6392000
07/29/2008,0000,5.12000,5.18000,4.98000,5.03000,8570000
07/30/2008,0000,5.35000,5.38000,5.31000,5.38000,19761000
07/31/2008,0000,5.52000,5.57000,5.23000,5.23000,19492000
08/01/2008,0000,5.14000,5.18000,5.06000,5.07000,9847000
08/04/2008,0000,5.07000,5.13000,5.01000,5.03000,5170000
08/05/2008,0000,5.30000,5.33000,5.03000,5.03000,11389000
08/06/2008,0000,5.18000,5.28000,5.13000,5.22000,11346000
08/07/2008,0000,5.32000,5.42000,5.25000,5.37000,12065000
08/08/2008,0000,5.39000,5.60000,5.36000,5.53000,15665000
08/11/2008,0000,5.61000,5.91000,5.60000,5.91000,9023000
08/12/2008,0000,6.32000,6.32000,6.32000,6.32000,17175000
08/13/2008,0000,6.76000,6.76000,6.40000,6.76000,100401000
08/14/2008,0000,6.80000,7.15000,6.66000,6.97000,63587000
08/15/2008,0000,7.00000,7.04000,6.67000,6.70000,39587000
08/18/2008,0000,6.70000,6.88000,6.56000,6.65000,28631000
08/19/2008,0000,6.55000,6.69000,6.50000,6.63000,17179000
08/20/2008,0000,6.65000,7.09000,6.63000,7.09000,46281000
08/21/2008,0000,7.07000,7.07000,6.70000,6.71000,30221000
08/22/2008,0000,6.74000,6.83000,6.50000,6.64000,19110000
08/25/2008,0000,6.73000,6.82000,6.66000,6.69000,10233000
08/26/2008,0000,6.57000,6.68000,6.55000,6.61000,7282000
08/27/2008,0000,6.61000,6.75000,6.58000,6.65000,12000000
08/28/2008,0000,6.70000,6.79000,6.60000,6.60000,11595000
08/29/2008,0000,6.60000,6.71000,6.16000,6.20000,24082000
09/01/2008,0000,6.10000,6.15000,5.97000,6.00000,13077000
09/02/2008,0000,6.00000,6.10000,5.73000,5.73000,12899000
09/03/2008,0000,5.74000,5.90000,5.35000,5.60000,15900000
09/04/2008,0000,5.60000,5.65000,5.21000,5.21000,13264000
09/05/2008,0000,4.98000,5.50000,4.95000,5.44000,30153000
09/08/2008,0000,5.79000,5.82000,5.62000,5.82000,14845000
09/09/2008,0000,5.78000,5.78000,5.42000,5.42000,12156000
09/10/2008,0000,5.42000,5.58000,5.32000,5.53000,10442000
09/11/2008,0000,5.53000,5.58000,5.25000,5.26000,7647000
09/12/2008,0000,5.39000,5.62000,5.24000,5.62000,14105000
09/15/2008,0000,5.50000,5.57000,5.23000,5.25000,12371000
09/16/2008,0000,4.90000,5.08000,4.89000,4.89000,9834000
09/17/2008,0000,4.92000,5.19000,4.55000,5.11000,23169000
09/18/2008,0000,4.76000,4.86000,4.76000,4.76000,13720000
09/19/2008,0000,5.00000,5.06000,4.87000,5.01000,13606000
09/22/2008,0000,5.19000,5.30000,5.01000,5.10000,15592000
09/23/2008,0000,5.01000,5.23000,4.94000,5.21000,11411000
09/24/2008,0000,5.31000,5.57000,5.31000,5.57000,23137000
09/25/2008,0000,5.50000,5.89000,5.49000,5.59000,36513000
09/26/2008,0000,5.66000,5.70000,5.21000,5.21000,16206000
09/30/2008,0000,4.85000,4.98000,4.85000,4.96000,11686000
10/01/2008,0000,5.20000,5.27000,5.05000,5.20000,8904000
10/02/2008,0000,5.20000,5.37000,5.10000,5.12000,8754000
10/03/2008,0000,5.04000,5.23000,4.93000,5.20000,7933000
10/06/2008,0000,5.01000,5.12000,5.00000,5.01000,5990000
10/07/2008,0000,4.80000,5.00000,4.79000,5.00000,10877000
10/08/2008,0000,4.81000,5.00000,4.65000,5.00000,16420000
10/09/2008,0000,4.95000,4.95000,4.65000,4.69000,9455000
10/13/2008,0000,4.53000,4.60000,4.53000,4.55000,7804000
10/14/2008,0000,4.86000,4.86000,4.82000,4.86000,9096000
10/15/2008,0000,5.18000,5.20000,5.07000,5.20000,15489000
10/16/2008,0000,5.15000,5.56000,5.15000,5.56000,44492000
10/17/2008,0000,5.94000,5.94000,5.60000,5.68000,95511000
10/20/2008,0000,5.59000,5.59000,5.49000,5.49000,13970000
10/21/2008,0000,5.51000,5.85000,5.41000,5.50000,52490000
10/22/2008,0000,5.35000,5.44000,5.31000,5.31000,23432000
10/23/2008,0000,5.13000,5.13000,5.13000,5.13000,1914000
10/24/2008,0000,4.96000,4.96000,4.96000,4.96000,1894000
10/27/2008,0000,4.62000,4.62000,4.62000,4.62000,5190000
10/28/2008,0000,4.30000,4.56000,4.30000,4.32000,43209000
10/29/2008,0000,4.47000,4.50000,4.02000,4.02000,43263000
10/30/2008,0000,3.74000,4.15000,3.74000,4.06000,52863000
10/31/2008,0000,3.98000,4.10000,3.85000,4.10000,46223000
11/03/2008,0000,4.10000,4.25000,3.95000,4.17000,35667000
11/04/2008,0000,4.17000,4.17000,3.98000,3.99000,18860000
11/05/2008,0000,4.10000,4.26000,4.04000,4.26000,44499000
11/06/2008,0000,3.97000,4.10000,3.97000,4.10000,32245000
11/07/2008,0000,3.88000,4.38000,3.88000,4.37000,39674000
11/10/2008,0000,4.30000,4.32000,4.12000,4.14000,24768000
11/11/2008,0000,3.99000,4.08000,3.94000,3.99000,14158000
11/12/2008,0000,3.99000,4.08000,3.96000,4.07000,10144000
11/13/2008,0000,3.95000,4.27000,3.85000,4.05000,28245000
11/14/2008,0000,4.20000,4.21000,3.94000,3.99000,16512000
11/17/2008,0000,3.95000,4.04000,3.72000,4.04000,22002000
11/18/2008,0000,3.95000,3.95000,3.76000,3.76000,17867000
11/19/2008,0000,3.65000,3.81000,3.53000,3.67000,21616000
11/20/2008,0000,3.45000,3.75000,3.45000,3.60000,17360000
11/21/2008,0000,3.57000,3.72000,3.47000,3.69000,14589000
11/24/2008,0000,3.71000,3.89000,3.60000,3.72000,14654000
11/25/2008,0000,3.83000,3.85000,3.71000,3.71000,14326000
11/26/2008,0000,3.76000,3.89000,3.71000,3.80000,13304000
11/27/2008,0000,3.89000,4.04000,3.86000,3.98000,18696000
11/28/2008,0000,4.00000,4.15000,3.94000,4.01000,29859000
12/01/2008,0000,4.01000,4.16000,4.01000,4.05000,19435000
12/02/2008,0000,3.78000,3.88000,3.77000,3.77000,14283000
12/03/2008,0000,3.90000,4.03000,3.87000,3.97000,37973000
12/04/2008,0000,4.05000,4.11000,3.94000,3.96000,29550000
12/05/2008,0000,4.01000,4.03000,3.82000,3.82000,13232000
12/08/2008,0000,3.93000,4.08000,3.93000,4.08000,20124000
12/09/2008,0000,4.15000,4.23000,3.95000,3.95000,28233000
12/10/2008,0000,3.95000,4.14000,3.95000,4.14000,25908000
12/11/2008,0000,4.19000,4.38000,4.14000,4.27000,62646000
12/12/2008,0000,4.27000,4.33000,3.98000,3.99000,36896000
12/15/2008,0000,4.10000,4.18000,4.06000,4.15000,20550000
12/16/2008,0000,4.16000,4.25000,4.13000,4.15000,28062000
12/17/2008,0000,4.42000,4.44000,4.35000,4.44000,49712000
12/18/2008,0000,4.56000,4.58000,4.35000,4.44000,68302000
12/19/2008,0000,4.40000,4.50000,4.31000,4.39000,52309000
12/22/2008,0000,4.39000,4.44000,4.09000,4.10000,32988000
12/23/2008,0000,4.10000,4.30000,4.00000,4.28000,41307000
12/24/2008,0000,4.28000,4.46000,4.21000,4.31000,58825000
12/25/2008,0000,4.31000,4.36000,4.24000,4.30000,20398000
12/26/2008,0000,4.33000,4.36000,4.23000,4.25000,15564000
12/29/2008,0000,4.25000,4.33000,4.23000,4.23000,12935000
12/30/2008,0000,4.30000,4.39000,4.27000,4.33000,18061000
12/31/2008,0000,4.41000,4.45000,4.32000,4.33000,19851000
01/05/2009,0000,4.49000,4.58000,4.39000,4.57000,44047000
01/06/2009,0000,4.85000,4.85000,4.64000,4.66000,41192000
01/07/2009,0000,4.72000,4.74000,4.58000,4.58000,27734000
01/08/2009,0000,4.49000,4.50000,4.27000,4.27000,18835000
01/09/2009,0000,4.32000,4.46000,4.31000,4.36000,17832000
01/12/2009,0000,4.34000,4.39000,4.27000,4.28000,10378000
01/13/2009,0000,4.26000,4.55000,4.26000,4.49000,27701000
01/14/2009,0000,4.49000,4.55000,4.43000,4.45000,15109000
01/15/2009,0000,4.30000,4.44000,4.28000,4.40000,14311000
01/16/2009,0000,4.70000,4.70000,4.70000,4.70000,47721000
01/19/2009,0000,4.91000,4.91000,4.76000,4.78000,26511000
01/20/2009,0000,4.65000,4.68000,4.50000,4.53000,18550000
01/21/2009,0000,4.50000,4.68000,4.40000,4.60000,19402000
02/02/2009,0000,4.60000,4.75000,4.60000,4.60000,15617000
02/03/2009,0000,4.63000,4.79000,4.63000,4.78000,19412000
02/04/2009,0000,5.06000,5.06000,4.84000,4.92000,32696000
02/05/2009,0000,4.92000,4.94000,4.75000,4.75000,18519000
02/06/2009,0000,4.85000,4.91000,4.79000,4.86000,22437000
02/09/2009,0000,4.94000,4.99000,4.80000,4.81000,26660000
02/10/2009,0000,4.82000,4.85000,4.72000,4.77000,12249000
02/11/2009,0000,4.70000,4.99000,4.70000,4.97000,44753000
02/12/2009,0000,4.97000,4.98000,4.70000,4.71000,24146000
02/13/2009,0000,4.80000,4.85000,4.76000,4.83000,14550000
02/16/2009,0000,4.88000,4.94000,4.83000,4.83000,18303000
02/17/2009,0000,4.85000,4.86000,4.71000,4.85000,17268000
02/18/2009,0000,4.85000,4.94000,4.81000,4.84000,25470000
02/19/2009,0000,4.84000,4.87000,4.78000,4.82000,14811000
02/20/2009,0000,4.75000,4.83000,4.70000,4.70000,13664000
02/23/2009,0000,4.69000,4.78000,4.61000,4.70000,13729000
02/24/2009,0000,4.62000,4.69000,4.59000,4.62000,10949000
02/25/2009,0000,4.74000,4.90000,4.74000,4.87000,30028000
02/26/2009,0000,4.90000,4.90000,4.76000,4.77000,14237000
02/27/2009,0000,4.77000,4.88000,4.76000,4.86000,16720000
03/02/2009,0000,4.85000,4.91000,4.75000,4.75000,26027000
03/03/2009,0000,4.65000,4.73000,4.61000,4.67000,13192000
03/04/2009,0000,4.67000,4.80000,4.67000,4.73000,16622000
03/05/2009,0000,4.80000,4.83000,4.72000,4.73000,19865000
03/06/2009,0000,4.70000,4.79000,4.67000,4.73000,16177000
03/09/2009,0000,4.74000,4.96000,4.71000,4.90000,36883000
03/10/2009,0000,4.92000,5.05000,4.90000,4.92000,47560000
03/11/2009,0000,5.11000,5.15000,4.96000,4.96000,45457000
03/12/2009,0000,4.97000,5.04000,4.93000,4.98000,18102000
03/13/2009,0000,5.07000,5.08000,4.98000,4.99000,28612000
03/16/2009,0000,5.02000,5.18000,5.01000,5.03000,34701000
03/17/2009,0000,5.05000,5.09000,4.96000,4.98000,29466000
03/18/2009,0000,5.09000,5.30000,5.09000,5.20000,69718000
03/19/2009,0000,5.25000,5.36000,5.06000,5.06000,40700000
03/20/2009,0000,5.07000,5.25000,5.03000,5.11000,36727000
03/23/2009,0000,5.24000,5.46000,5.23000,5.46000,61933000
03/24/2009,0000,5.55000,5.65000,5.50000,5.50000,62211000
03/25/2009,0000,5.50000,5.60000,5.40000,5.53000,45305000
03/26/2009,0000,5.70000,5.91000,5.65000,5.91000,78284000
03/27/2009,0000,6.13000,6.32000,6.05000,6.21000,99107000
03/30/2009,0000,6.20000,6.20000,5.78000,5.78000,51619000
03/31/2009,0000,5.70000,5.89000,5.65000,5.67000,35092000
04/01/2009,0000,5.97000,6.06000,5.96000,6.06000,17084000
04/02/2009,0000,6.48000,6.48000,6.48000,6.48000,18652000
04/03/2009,0000,6.93000,6.93000,6.65000,6.65000,119847000
04/06/2009,0000,6.75000,6.90000,6.50000,6.90000,42798000
04/07/2009,0000,6.80000,7.38000,6.75000,7.38000,57854000
04/08/2009,0000,7.30000,7.60000,7.00000,7.13000,79661000
04/09/2009,0000,7.40000,7.60000,7.33000,7.51000,65603000
04/10/2009,0000,7.70000,8.03000,7.52000,8.03000,100346000
04/13/2009,0000,8.39000,8.59000,8.25000,8.59000,149971008
04/14/2009,0000,8.71000,9.19000,8.59000,9.18000,155580000
04/15/2009,0000,9.18000,9.45000,8.70000,8.86000,139792000
04/16/2009,0000,9.00000,9.10000,8.50000,8.50000,136395008
04/17/2009,0000,8.50000,8.62000,7.91000,7.91000,152360992
04/20/2009,0000,7.45000,7.62000,7.36000,7.36000,82016000
04/21/2009,0000,7.02000,7.77000,6.99000,7.72000,116122000
04/22/2009,0000,7.70000,7.85000,7.50000,7.51000,94493000
04/23/2009,0000,7.50000,7.75000,7.42000,7.51000,72072000
04/24/2009,0000,7.60000,7.86000,7.60000,7.65000,78170000
04/27/2009,0000,7.70000,7.78000,7.12000,7.12000,59245000
04/28/2009,0000,7.00000,7.28000,6.63000,6.63000,71756000
04/29/2009,0000,6.63000,6.70000,6.31000,6.51000,53138000
04/30/2009,0000,6.96000,6.96000,6.85000,6.96000,32939000
05/04/2009,0000,7.20000,7.43000,7.00000,7.20000,65848000
05/05/2009,0000,7.20000,7.29000,6.80000,6.95000,56367000
05/06/2009,0000,6.90000,7.43000,6.86000,7.42000,93517000
05/07/2009,0000,7.42000,7.65000,7.27000,7.30000,79969000
05/08/2009,0000,7.32000,7.81000,7.32000,7.81000,92539000
05/11/2009,0000,7.81000,8.10000,7.61000,7.80000,142692992
05/12/2009,0000,7.80000,8.05000,7.60000,7.95000,112773000
05/13/2009,0000,8.00000,8.15000,7.81000,7.81000,105785000
05/14/2009,0000,7.74000,8.13000,7.68000,8.01000,92614000
05/15/2009,0000,8.13000,8.16000,7.45000,7.45000,148146000
05/18/2009,0000,7.30000,7.40000,7.01000,7.30000,84566000
05/19/2009,0000,7.49000,7.70000,7.33000,7.35000,59949000
05/20/2009,0000,7.40000,7.45000,7.25000,7.35000,37743000
05/21/2009,0000,7.56000,7.86000,7.50000,7.86000,105787000
05/22/2009,0000,7.84000,8.15000,7.82000,7.93000,84318000
05/25/2009,0000,8.06000,8.10000,7.70000,7.70000,71236000
05/26/2009,0000,7.74000,7.79000,7.30000,7.30000,41129000
05/27/2009,0000,7.50000,7.64000,7.44000,7.64000,28503000
06/01/2009,0000,7.75000,8.05000,7.70000,7.85000,60787000
06/02/2009,0000,8.00000,8.02000,7.42000,7.50000,58149000
06/03/2009,0000,7.50000,7.75000,7.49000,7.65000,31654000
06/04/2009,0000,8.18000,8.18000,8.18000,8.18000,120044000
06/05/2009,0000,8.48000,8.74000,8.34000,8.55000,181556992
06/08/2009,0000,8.74000,8.75000,8.01000,8.10000,75853000
06/09/2009,0000,8.15000,8.20000,7.70000,7.76000,60886000
06/10/2009,0000,7.98000,8.04000,7.75000,7.85000,46454000
06/11/2009,0000,7.98000,8.39000,7.88000,8.39000,84045000
06/12/2009,0000,8.39000,8.47000,8.10000,8.10000,78574000
06/15/2009,0000,7.90000,7.98000,7.54000,7.54000,54324000
06/16/2009,0000,7.54000,7.70000,7.45000,7.60000,35337000
06/17/2009,0000,7.65000,7.79000,7.48000,7.52000,22555000
06/18/2009,0000,7.80000,8.04000,7.70000,7.90000,69102000
06/19/2009,0000,7.90000,8.05000,7.83000,7.97000,36243000
06/22/2009,0000,8.01000,8.15000,7.88000,8.02000,47644000
06/23/2009,0000,7.89000,8.09000,7.88000,7.89000,28874000
06/24/2009,0000,8.00000,8.15000,7.97000,8.02000,42063000
06/25/2009,0000,8.08000,8.17000,7.98000,7.98000,40754000
06/26/2009,0000,8.01000,8.16000,7.96000,7.97000,41263000
06/29/2009,0000,8.15000,8.31000,8.09000,8.10000,74945000
06/30/2009,0000,8.47000,8.47000,8.20000,8.21000,76028000
07/01/2009,0000,8.25000,8.32000,8.22000,8.30000,36003000
07/02/2009,0000,8.38000,8.49000,8.30000,8.30000,61684000
07/03/2009,0000,8.24000,8.36000,8.15000,8.25000,33850000
07/06/2009,0000,8.25000,8.39000,8.18000,8.30000,37696000
07/07/2009,0000,8.38000,8.70000,8.37000,8.57000,102430000
07/08/2009,0000,8.50000,8.57000,8.35000,8.36000,37532000
07/09/2009,0000,8.40000,8.50000,8.32000,8.32000,37272000
07/10/2009,0000,8.36000,8.41000,8.21000,8.22000,29248000
07/13/2009,0000,8.27000,8.33000,7.81000,7.86000,37903000
07/14/2009,0000,8.00000,8.35000,7.96000,8.30000,41780000
07/15/2009,0000,8.40000,8.62000,8.35000,8.43000,95091000
07/16/2009,0000,8.63000,8.64000,8.26000,8.33000,64006000
07/17/2009,0000,8.60000,8.76000,8.54000,8.54000,94275000
07/20/2009,0000,8.59000,8.75000,8.55000,8.65000,73973000
07/21/2009,0000,8.74000,8.79000,8.56000,8.60000,59587000
07/22/2009,0000,8.66000,8.76000,8.60000,8.63000,51627000
07/23/2009,0000,8.63000,9.10000,8.63000,8.85000,109640000
07/24/2009,0000,9.07000,9.16000,8.73000,8.79000,80959000
07/27/2009,0000,8.82000,8.88000,8.65000,8.68000,40061000
07/28/2009,0000,8.74000,8.85000,8.70000,8.75000,40439000
07/29/2009,0000,9.02000,9.36000,8.92000,9.36000,138826000
07/30/2009,0000,9.60000,9.95000,9.50000,9.85000,240826000
07/31/2009,0000,9.94000,10.10000,9.57000,9.60000,113201000
08/03/2009,0000,9.70000,9.95000,9.62000,9.70000,69031000
08/04/2009,0000,9.88000,9.88000,9.03000,9.13000,106627000
08/05/2009,0000,9.11000,9.30000,8.85000,8.90000,66831000
08/06/2009,0000,9.11000,9.11000,8.90000,9.02000,37775000
08/10/2009,0000,9.00000,9.08000,8.95000,8.99000,20311000
08/11/2009,0000,9.01000,9.08000,8.91000,9.00000,23702000
08/12/2009,0000,9.00000,9.25000,9.00000,9.13000,37612000
08/13/2009,0000,9.20000,9.38000,9.16000,9.29000,51733000
08/14/2009,0000,9.35000,9.39000,9.05000,9.10000,37414000
08/17/2009,0000,9.02000,9.08000,8.83000,8.83000,26197000
08/18/2009,0000,8.60000,8.74000,8.25000,8.39000,47193000
08/19/2009,0000,8.50000,8.64000,8.46000,8.51000,21735000
08/20/2009,0000,8.51000,8.56000,8.25000,8.32000,30170000
08/21/2009,0000,8.38000,8.52000,8.16000,8.20000,23338000
08/24/2009,0000,8.36000,8.46000,8.30000,8.43000,20087000
08/25/2009,0000,8.43000,8.65000,8.35000,8.46000,27963000
08/26/2009,0000,8.48000,8.51000,8.20000,8.20000,27253000
08/27/2009,0000,8.19000,8.32000,8.11000,8.14000,16810000
08/28/2009,0000,8.14000,8.25000,7.97000,8.04000,25961000
08/31/2009,0000,8.00000,8.04000,7.83000,7.90000,30834000
09/01/2009,0000,7.90000,8.45000,7.90000,8.45000,48645000
09/02/2009,0000,8.42000,8.59000,8.41000,8.45000,39235000
09/03/2009,0000,8.50000,8.58000,8.39000,8.45000,28680000
09/04/2009,0000,8.54000,8.64000,8.49000,8.54000,31117000
09/07/2009,0000,8.62000,8.79000,8.57000,8.76000,45939000
09/08/2009,0000,8.77000,8.86000,8.60000,8.60000,31217000
09/09/2009,0000,8.60000,8.70000,8.40000,8.47000,23143000
09/10/2009,0000,8.58000,8.68000,8.34000,8.34000,26738000
09/11/2009,0000,8.34000,8.43000,8.34000,8.37000,13097000
09/14/2009,0000,8.37000,8.40000,8.12000,8.16000,15532000
09/15/2009,0000,8.25000,8.33000,8.19000,8.30000,14287000
09/16/2009,0000,8.39000,8.88000,8.36000,8.88000,70286000
09/17/2009,0000,8.98000,9.03000,8.70000,8.70000,74044000
09/18/2009,0000,8.70000,8.80000,8.63000,8.66000,25450000
09/21/2009,0000,8.69000,8.78000,8.60000,8.67000,20201000
09/22/2009,0000,8.70000,8.85000,8.61000,8.71000,35063000
09/23/2009,0000,8.80000,8.87000,8.45000,8.45000,41322000
09/24/2009,0000,8.45000,8.53000,8.38000,8.41000,16859000
09/25/2009,0000,8.36000,8.50000,8.36000,8.42000,15738000
09/28/2009,0000,8.40000,8.48000,8.21000,8.34000,26021000
09/29/2009,0000,8.45000,8.46000,8.34000,8.35000,13420000
09/30/2009,0000,8.38000,8.57000,8.38000,8.56000,25805000
10/01/2009,0000,8.61000,8.62000,8.38000,8.41000,22825000
10/02/2009,0000,8.25000,8.45000,8.25000,8.38000,17381000
10/05/2009,0000,8.49000,8.76000,8.43000,8.62000,50103000
10/06/2009,0000,8.67000,8.72000,8.54000,8.62000,28990000
10/07/2009,0000,8.72000,8.72000,8.54000,8.70000,28408000
10/08/2009,0000,8.73000,8.79000,8.61000,8.61000,46281000
10/09/2009,0000,8.65000,8.68000,8.45000,8.47000,31545000
10/12/2009,0000,8.47000,8.57000,8.47000,8.48000,14580000
10/13/2009,0000,8.20000,8.47000,8.20000,8.40000,19845000
10/14/2009,0000,8.45000,8.52000,8.38000,8.42000,19619000
10/15/2009,0000,8.47000,8.62000,8.42000,8.42000,34018000
10/16/2009,0000,8.45000,8.55000,8.43000,8.43000,14328000
10/19/2009,0000,8.45000,8.49000,8.42000,8.43000,11549000
10/20/2009,0000,8.51000,8.52000,8.43000,8.44000,15193000
10/21/2009,0000,8.45000,8.54000,8.44000,8.46000,21241000
10/22/2009,0000,8.50000,8.68000,8.47000,8.53000,41264000
10/23/2009,0000,8.65000,8.96000,8.65000,8.75000,88098000
10/26/2009,0000,8.78000,8.79000,8.51000,8.55000,29605000
10/27/2009,0000,8.55000,8.59000,8.46000,8.50000,14763000
10/28/2009,0000,8.50000,8.54000,8.34000,8.36000,16752000
10/29/2009,0000,8.20000,8.24000,7.83000,8.03000,28307000
10/30/2009,0000,8.08000,8.13000,7.92000,7.92000,14871000
11/02/2009,0000,7.70000,7.85000,7.70000,7.84000,11351000
11/03/2009,0000,7.85000,8.07000,7.84000,7.97000,22986000
11/04/2009,0000,7.97000,8.15000,7.97000,8.06000,15224000
11/05/2009,0000,8.08000,8.14000,8.01000,8.01000,13603000
11/06/2009,0000,8.08000,8.11000,7.98000,7.98000,10770000
11/09/2009,0000,8.02000,8.08000,7.97000,7.98000,11977000
11/10/2009,0000,8.03000,8.07000,7.97000,7.97000,14998000
11/11/2009,0000,7.95000,7.98000,7.84000,7.90000,24613000
11/12/2009,0000,7.90000,7.97000,7.86000,7.88000,21081000
11/13/2009,0000,7.94000,8.35000,7.94000,8.25000,78594000
11/16/2009,0000,8.29000,8.29000,8.13000,8.23000,39454000
11/17/2009,0000,8.23000,8.23000,8.05000,8.05000,25204000
11/18/2009,0000,8.10000,8.20000,8.05000,8.10000,19725000
11/19/2009,0000,8.18000,8.27000,8.12000,8.13000,25763000
11/20/2009,0000,8.01000,8.10000,7.98000,8.00000,53890000
11/23/2009,0000,8.00000,8.04000,7.93000,7.94000,18666000
11/24/2009,0000,7.98000,8.02000,7.93000,7.93000,13416000
11/25/2009,0000,7.93000,8.00000,7.92000,7.94000,13367000
11/26/2009,0000,7.95000,8.15000,7.95000,7.99000,36183000
11/27/2009,0000,7.93000,7.94000,7.75000,7.75000,23505000
11/30/2009,0000,7.86000,7.89000,7.78000,7.82000,9315000
12/01/2009,0000,7.80000,7.92000,7.73000,7.83000,19455000
12/02/2009,0000,7.86000,7.91000,7.81000,7.82000,15389000
12/03/2009,0000,7.82000,7.87000,7.75000,7.75000,16912000
12/04/2009,0000,7.80000,7.82000,7.70000,7.70000,16872000
12/07/2009,0000,7.70000,8.02000,7.70000,8.00000,43040000
12/08/2009,0000,8.00000,8.02000,7.85000,7.85000,23587000
12/09/2009,0000,7.86000,7.93000,7.83000,7.83000,17367000
12/11/2009,0000,7.92000,7.97000,7.86000,7.88000,21259000
12/14/2009,0000,7.95000,7.97000,7.88000,7.88000,14125000
12/15/2009,0000,7.82000,8.04000,7.82000,7.90000,40991000
12/16/2009,0000,7.92000,7.96000,7.86000,7.86000,16393000
12/17/2009,0000,7.94000,8.06000,7.89000,7.90000,49331000
12/18/2009,0000,7.90000,8.02000,7.88000,7.92000,19593000
12/21/2009,0000,7.99000,8.19000,7.93000,8.04000,49335000
12/22/2009,0000,8.07000,8.16000,8.02000,8.02000,35605000
12/23/2009,0000,8.06000,8.10000,7.99000,8.00000,21917000
12/25/2009,0000,8.33000,8.75000,8.26000,8.66000,143038000
04/02/2007,0000,7.85000,7.95000,7.81000,7.81000,6619000
04/03/2007,0000,7.81000,8.10000,7.80000,7.96000,19283000
04/04/2007,0000,8.06000,8.06000,7.92000,7.93000,9744000
04/09/2007,0000,7.93000,8.00000,7.90000,7.91000,8442000
04/10/2007,0000,7.91000,7.92000,7.81000,7.87000,5962000
04/11/2007,0000,7.90000,7.93000,7.84000,7.87000,6985000
04/12/2007,0000,7.81000,7.94000,7.81000,7.87000,11755000
04/13/2007,0000,7.90000,8.10000,7.88000,7.91000,25874000
04/16/2007,0000,8.00000,8.02000,7.88000,7.89000,9963000
04/17/2007,0000,7.90000,7.95000,7.72000,7.72000,14851000
04/18/2007,0000,7.72000,7.86000,7.72000,7.81000,8290000
04/19/2007,0000,7.85000,7.98000,7.81000,7.82000,17333000
04/20/2007,0000,7.82000,7.94000,7.81000,7.85000,9325000
04/23/2007,0000,7.92000,8.28000,7.92000,8.07000,25704000
04/24/2007,0000,8.10000,8.23000,8.03000,8.14000,18652000
04/25/2007,0000,8.17000,8.26000,8.14000,8.15000,16723000
04/26/2007,0000,8.24000,8.24000,8.10000,8.10000,13991000
04/27/2007,0000,8.15000,8.26000,8.07000,8.07000,15526000
04/30/2007,0000,8.24000,8.30000,8.10000,8.10000,26123000
05/02/2007,0000,8.18000,8.19000,7.90000,7.90000,14563000
05/03/2007,0000,7.92000,7.95000,7.35000,7.50000,25259000
05/04/2007,0000,7.51000,7.68000,7.51000,7.61000,10443000
05/07/2007,0000,7.65000,7.83000,7.65000,7.71000,8645000
05/08/2007,0000,7.73000,7.75000,7.65000,7.70000,4726000
05/09/2007,0000,7.70000,7.77000,7.68000,7.69000,7488000
05/10/2007,0000,7.70000,7.77000,7.70000,7.71000,8736000
05/11/2007,0000,7.69000,7.73000,7.62000,7.67000,6695000
05/14/2007,0000,7.76000,7.76000,7.62000,7.62000,8076000
05/15/2007,0000,7.60000,7.67000,7.54000,7.58000,6478000
05/16/2007,0000,7.60000,7.61000,7.54000,7.54000,5525000
05/17/2007,0000,7.57000,7.64000,7.52000,7.52000,5687000
05/18/2007,0000,7.51000,7.52000,7.39000,7.41000,9203000
05/21/2007,0000,7.41000,7.52000,7.40000,7.45000,8938000
05/22/2007,0000,7.62000,7.81000,7.60000,7.65000,27231000
05/23/2007,0000,7.65000,7.69000,7.55000,7.61000,14766000
05/24/2007,0000,7.60000,7.68000,7.60000,7.60000,11836000
05/25/2007,0000,7.62000,7.68000,7.59000,7.60000,8449000
05/28/2007,0000,7.61000,7.69000,7.61000,7.63000,6638000
05/29/2007,0000,7.70000,7.70000,7.56000,7.58000,9599000
05/30/2007,0000,7.58000,7.65000,7.58000,7.63000,11964000
05/31/2007,0000,7.67000,8.15000,7.67000,7.90000,43807000
06/01/2007,0000,8.05000,8.19000,8.00000,8.01000,30969000
06/04/2007,0000,8.21000,8.57000,8.21000,8.57000,73495000
06/05/2007,0000,8.69000,9.06000,8.63000,8.85000,120009000
06/06/2007,0000,8.95000,9.05000,8.57000,8.62000,47297000
06/07/2007,0000,8.60000,9.22000,8.50000,9.22000,86277000
06/08/2007,0000,9.22000,9.68000,9.10000,9.36000,124437000
06/11/2007,0000,9.36000,9.40000,8.96000,9.04000,64687000
06/12/2007,0000,9.00000,9.25000,8.90000,9.04000,60645000
06/13/2007,0000,9.05000,9.21000,8.91000,8.91000,38819000
06/14/2007,0000,9.06000,9.40000,9.03000,9.09000,65461000
06/15/2007,0000,9.29000,9.29000,9.00000,9.09000,31310000
06/20/2007,0000,9.09000,9.14000,8.90000,8.92000,26767000
06/21/2007,0000,9.01000,9.08000,8.95000,8.96000,25946000
06/22/2007,0000,8.97000,9.17000,8.97000,9.06000,36680000
06/25/2007,0000,9.89000,10.30000,9.82000,10.00000,137860000
06/26/2007,0000,10.00000,10.05000,9.60000,9.61000,53284000
06/27/2007,0000,9.61000,9.85000,9.61000,9.72000,29311000
06/28/2007,0000,9.80000,9.95000,9.62000,9.63000,39626000
06/29/2007,0000,9.70000,9.93000,9.64000,9.78000,52830000
07/02/2007,0000,9.78000,10.15000,9.67000,10.10000,69487000
07/03/2007,0000,10.30000,10.35000,9.86000,9.86000,62698000
07/04/2007,0000,9.91000,9.98000,9.74000,9.74000,33821000
07/05/2007,0000,9.78000,9.98000,9.76000,9.82000,32282000
07/06/2007,0000,9.85000,10.05000,9.83000,9.85000,43577000
07/09/2007,0000,10.05000,10.10000,9.94000,9.96000,44969000
07/10/2007,0000,10.00000,10.60000,9.99000,10.50000,119028000
07/11/2007,0000,10.50000,11.10000,10.10000,10.90000,145604000
07/12/2007,0000,10.95000,11.40000,10.95000,11.05000,108078000
07/13/2007,0000,11.35000,11.45000,10.85000,10.85000,79356000
07/16/2007,0000,10.90000,11.45000,10.90000,10.95000,68604000
07/17/2007,0000,11.15000,11.70000,11.05000,11.70000,91234000
07/18/2007,0000,12.00000,12.20000,11.20000,11.35000,150987008
07/19/2007,0000,11.20000,11.80000,11.10000,11.15000,102337000
07/20/2007,0000,11.35000,11.80000,11.00000,11.65000,133831000
07/23/2007,0000,11.65000,11.80000,11.45000,11.45000,64020000
07/24/2007,0000,11.50000,11.80000,11.30000,11.30000,73370000
07/25/2007,0000,11.30000,11.90000,11.20000,11.80000,82682000
07/26/2007,0000,12.00000,12.40000,11.80000,11.95000,150815008
07/27/2007,0000,11.35000,12.30000,11.35000,11.55000,106037000
07/30/2007,0000,11.55000,12.00000,11.45000,11.65000,108659000
07/31/2007,0000,11.90000,12.15000,11.70000,11.85000,108712000
08/01/2007,0000,11.85000,12.10000,11.25000,11.25000,64336000
08/02/2007,0000,11.40000,11.55000,10.50000,10.50000,68940000
08/03/2007,0000,10.70000,10.80000,10.30000,10.45000,43118000
08/06/2007,0000,10.20000,10.40000,9.99000,10.15000,30552000
08/07/2007,0000,10.60000,10.60000,10.20000,10.20000,23528000
08/08/2007,0000,10.50000,10.65000,10.30000,10.65000,33174000
08/09/2007,0000,10.75000,11.30000,10.60000,11.05000,91596000
08/10/2007,0000,10.50000,10.80000,10.50000,10.55000,25921000
08/13/2007,0000,10.55000,10.75000,10.40000,10.40000,19684000
08/14/2007,0000,10.40000,10.65000,10.35000,10.35000,17494000
08/15/2007,0000,10.25000,10.40000,9.64000,9.77000,28623000
08/16/2007,0000,9.22000,9.60000,9.09000,9.09000,33679000
08/17/2007,0000,9.08000,9.29000,8.46000,8.50000,33364000
08/20/2007,0000,9.05000,9.09000,8.85000,9.09000,16998000
08/21/2007,0000,9.10000,9.40000,9.08000,9.10000,24175000
08/22/2007,0000,9.10000,9.19000,9.07000,9.10000,10358000
08/23/2007,0000,9.35000,9.73000,9.26000,9.73000,29923000
08/24/2007,0000,9.52000,9.80000,9.52000,9.55000,26172000
08/27/2007,0000,9.78000,9.85000,9.50000,9.50000,18351000
08/28/2007,0000,9.50000,9.65000,9.46000,9.49000,11487000
08/29/2007,0000,9.20000,9.29000,9.11000,9.25000,13527000
08/30/2007,0000,9.45000,9.64000,9.40000,9.64000,20704000
08/31/2007,0000,9.64000,9.95000,9.64000,9.92000,39091000
09/03/2007,0000,10.40000,10.45000,10.00000,10.00000,52935000
09/04/2007,0000,10.05000,10.15000,9.70000,9.70000,23862000
09/05/2007,0000,9.80000,9.90000,9.55000,9.56000,15790000
09/06/2007,0000,9.56000,9.73000,9.51000,9.70000,12612000
09/07/2007,0000,9.75000,9.89000,9.73000,9.76000,11492000
09/10/2007,0000,9.60000,9.72000,9.56000,9.63000,9844000
09/11/2007,0000,9.63000,9.76000,9.60000,9.67000,10678000
09/12/2007,0000,9.80000,10.05000,9.71000,9.96000,25694000
09/13/2007,0000,9.96000,10.10000,9.70000,9.70000,20690000
09/14/2007,0000,9.76000,9.86000,9.76000,9.78000,10198000
09/17/2007,0000,9.80000,9.85000,9.63000,9.69000,10444000
09/19/2007,0000,10.00000,10.00000,9.73000,9.73000,16643000
09/20/2007,0000,9.84000,9.92000,9.70000,9.75000,11443000
09/21/2007,0000,9.77000,9.98000,9.77000,9.92000,14571000
09/26/2007,0000,10.05000,10.45000,9.98000,10.45000,35933000
09/27/2007,0000,11.15000,11.15000,11.15000,11.15000,27001000
09/28/2007,0000,11.90000,11.90000,11.30000,11.50000,142518000
10/01/2007,0000,11.60000,11.60000,11.15000,11.15000,33885000
10/02/2007,0000,11.25000,11.50000,11.05000,11.10000,30613000
10/03/2007,0000,11.15000,11.45000,10.90000,11.10000,48018000
10/04/2007,0000,11.05000,11.30000,11.00000,11.10000,17033000
10/05/2007,0000,11.10000,11.30000,10.80000,10.80000,19722000
10/08/2007,0000,11.05000,11.10000,10.70000,10.85000,20379000
10/09/2007,0000,10.90000,11.05000,10.75000,10.85000,20984000
10/11/2007,0000,11.00000,11.20000,10.90000,10.95000,44307000
10/12/2007,0000,10.95000,10.95000,10.20000,10.30000,27810000
10/15/2007,0000,10.40000,10.45000,10.15000,10.15000,17952000
10/16/2007,0000,10.00000,10.15000,9.90000,10.05000,14102000
10/17/2007,0000,10.05000,10.30000,10.00000,10.10000,12401000
10/18/2007,0000,10.15000,10.45000,10.15000,10.25000,14425000
10/19/2007,0000,10.25000,10.30000,10.05000,10.15000,10144000
10/22/2007,0000,9.65000,9.70000,9.54000,9.56000,20829000
10/23/2007,0000,9.69000,9.83000,9.69000,9.75000,17485000
10/24/2007,0000,9.80000,9.83000,9.34000,9.35000,17714000
10/25/2007,0000,9.44000,9.70000,9.42000,9.56000,13939000
10/26/2007,0000,9.60000,9.71000,9.60000,9.67000,10225000
10/29/2007,0000,9.67000,9.80000,9.67000,9.69000,14307000
10/30/2007,0000,9.80000,9.80000,9.42000,9.47000,14627000
10/31/2007,0000,9.54000,9.68000,9.52000,9.58000,13004000
11/01/2007,0000,9.65000,9.68000,9.41000,9.41000,11718000
11/02/2007,0000,9.26000,9.37000,9.20000,9.22000,15437000
11/05/2007,0000,9.43000,9.86000,9.42000,9.84000,42594000
11/06/2007,0000,9.80000,9.81000,9.57000,9.60000,17940000
11/07/2007,0000,9.70000,9.71000,9.39000,9.39000,10798000
11/08/2007,0000,9.13000,9.29000,8.74000,8.80000,22428000
11/09/2007,0000,8.80000,8.97000,8.62000,8.72000,12853000
11/12/2007,0000,8.32000,8.48000,8.12000,8.14000,19390000
11/13/2007,0000,8.23000,8.32000,8.14000,8.30000,12360000
11/14/2007,0000,8.70000,8.88000,8.56000,8.88000,20037000
11/15/2007,0000,8.68000,8.98000,8.68000,8.74000,14031000
11/16/2007,0000,8.60000,8.65000,8.43000,8.52000,12218000
11/19/2007,0000,8.60000,8.70000,8.49000,8.49000,9823000
11/20/2007,0000,8.30000,8.49000,8.17000,8.49000,15974000
11/21/2007,0000,8.45000,8.84000,8.35000,8.35000,24673000
11/22/2007,0000,8.21000,8.52000,8.21000,8.38000,12705000
11/23/2007,0000,8.55000,8.55000,8.23000,8.24000,10862000
11/26/2007,0000,8.37000,8.43000,8.25000,8.29000,10228000
11/27/2007,0000,8.22000,8.24000,8.00000,8.10000,12967000
11/28/2007,0000,8.19000,8.19000,7.80000,7.80000,13181000
11/29/2007,0000,8.00000,8.10000,7.93000,7.97000,11569000
11/30/2007,0000,8.03000,8.15000,7.84000,7.90000,32782000
12/03/2007,0000,7.95000,8.08000,7.94000,8.05000,11183000
12/04/2007,0000,8.08000,8.22000,8.03000,8.14000,12446000
12/05/2007,0000,8.14000,8.33000,8.05000,8.25000,21757000
12/06/2007,0000,8.35000,8.35000,8.12000,8.12000,12310000
12/07/2007,0000,8.20000,8.23000,8.13000,8.14000,9304000
12/10/2007,0000,8.15000,8.20000,8.06000,8.06000,6724000
12/11/2007,0000,8.10000,8.15000,8.01000,8.03000,5123000
12/12/2007,0000,8.00000,8.00000,7.87000,7.91000,9435000
12/13/2007,0000,7.96000,8.00000,7.72000,7.72000,11597000
12/14/2007,0000,7.72000,7.80000,7.26000,7.45000,12853000
12/17/2007,0000,7.30000,7.40000,6.93000,6.94000,21743000
12/18/2007,0000,6.70000,7.20000,6.51000,7.19000,30085000
12/19/2007,0000,7.21000,7.49000,7.20000,7.26000,31379000
12/20/2007,0000,7.42000,7.47000,7.00000,7.00000,20444000
12/21/2007,0000,7.05000,7.14000,6.90000,6.98000,10175000
12/24/2007,0000,7.15000,7.25000,7.09000,7.15000,7868000
12/25/2007,0000,7.15000,7.20000,7.10000,7.12000,7095000
12/26/2007,0000,7.10000,7.18000,7.07000,7.10000,7554000
12/27/2007,0000,7.18000,7.40000,7.12000,7.25000,15385000
12/28/2007,0000,7.22000,7.39000,7.15000,7.33000,10593000
12/31/2007,0000,7.44000,7.78000,7.36000,7.70000,18816000
01/02/2008,0000,7.74000,7.89000,7.53000,7.70000,17507000
01/03/2008,0000,7.59000,7.70000,7.52000,7.70000,15256000
01/04/2008,0000,7.75000,7.84000,7.72000,7.72000,16114000
01/07/2008,0000,7.62000,7.62000,7.30000,7.47000,14338000
01/08/2008,0000,7.49000,7.63000,7.49000,7.52000,10194000
01/09/2008,0000,7.35000,7.55000,7.35000,7.47000,8241000
01/10/2008,0000,7.56000,7.70000,7.47000,7.47000,14357000
01/11/2008,0000,7.52000,7.56000,7.38000,7.53000,11281000
01/14/2008,0000,7.62000,7.69000,7.46000,7.48000,17675000
01/15/2008,0000,7.58000,7.78000,7.50000,7.60000,27297000
01/16/2008,0000,7.50000,7.77000,7.49000,7.57000,22486000
01/17/2008,0000,7.70000,7.83000,7.58000,7.66000,15540000
01/18/2008,0000,7.60000,7.64000,7.50000,7.61000,9484000
01/21/2008,0000,7.67000,7.78000,7.58000,7.59000,12553000
01/22/2008,0000,7.06000,7.19000,7.06000,7.06000,15161000
01/23/2008,0000,7.11000,7.15000,6.58000,6.60000,20065000
01/24/2008,0000,6.70000,6.84000,6.60000,6.65000,10810000
01/25/2008,0000,6.75000,6.97000,6.75000,6.95000,9160000
01/28/2008,0000,6.88000,6.90000,6.66000,6.66000,7964000
01/29/2008,0000,6.78000,6.78000,6.70000,6.74000,4033000
01/30/2008,0000,6.77000,6.87000,6.72000,6.72000,6180000
01/31/2008,0000,6.70000,6.77000,6.54000,6.56000,9606000
02/01/2008,0000,6.63000,6.66000,6.60000,6.64000,7160000
02/12/2008,0000,6.59000,6.61000,6.34000,6.40000,6064000
02/13/2008,0000,6.43000,6.60000,6.40000,6.41000,4443000
02/14/2008,0000,6.54000,6.74000,6.54000,6.71000,7754000
02/15/2008,0000,6.70000,6.70000,6.62000,6.66000,4546000
02/18/2008,0000,6.92000,7.12000,6.89000,7.12000,12257000
02/19/2008,0000,7.45000,7.60000,7.30000,7.37000,27712000
02/20/2008,0000,7.37000,7.40000,7.12000,7.14000,10894000
02/21/2008,0000,7.21000,7.27000,7.20000,7.26000,6454000
02/22/2008,0000,7.20000,7.24000,7.15000,7.18000,5887000
02/25/2008,0000,7.29000,7.45000,7.29000,7.35000,11181000
02/26/2008,0000,7.50000,7.55000,7.41000,7.46000,15385000
02/27/2008,0000,7.53000,7.56000,7.50000,7.52000,12488000
02/29/2008,0000,7.50000,7.80000,7.46000,7.63000,17567000
03/03/2008,0000,7.50000,7.50000,7.36000,7.41000,8839000
03/04/2008,0000,7.41000,7.61000,7.40000,7.61000,14082000
03/05/2008,0000,8.13000,8.14000,7.80000,7.80000,37511000
03/06/2008,0000,7.90000,8.34000,7.86000,8.34000,58110000
03/07/2008,0000,8.33000,8.85000,8.33000,8.73000,80516000
03/10/2008,0000,8.80000,8.95000,8.42000,8.43000,32269000
03/11/2008,0000,8.26000,8.40000,8.25000,8.31000,16495000
03/12/2008,0000,8.60000,8.60000,8.27000,8.27000,16079000
03/13/2008,0000,8.28000,8.33000,7.98000,7.98000,13866000
03/14/2008,0000,8.05000,8.20000,7.90000,7.96000,12196000
03/17/2008,0000,7.80000,7.86000,7.48000,7.62000,12197000
03/18/2008,0000,7.62000,7.92000,7.61000,7.92000,11548000
03/19/2008,0000,8.04000,8.05000,7.61000,7.64000,14660000
03/20/2008,0000,7.65000,7.76000,7.64000,7.75000,6187000
03/21/2008,0000,7.85000,7.92000,7.76000,7.85000,9662000
03/24/2008,0000,8.37000,8.37000,8.05000,8.16000,15106000
03/25/2008,0000,8.21000,8.25000,8.06000,8.07000,13278000
03/26/2008,0000,8.08000,8.14000,7.94000,7.95000,9112000
03/27/2008,0000,7.97000,8.15000,7.91000,8.01000,10342000
03/28/2008,0000,8.02000,8.14000,8.02000,8.04000,7406000
03/31/2008,0000,8.00000,8.04000,7.89000,7.90000,8522000
04/01/2008,0000,7.92000,8.11000,7.92000,8.10000,10440000
04/02/2008,0000,8.25000,8.25000,8.10000,8.10000,18231000
04/03/2008,0000,8.15000,8.15000,8.05000,8.05000,7126000
04/07/2008,0000,8.10000,8.14000,8.08000,8.12000,7163000
04/08/2008,0000,8.12000,8.12000,7.90000,7.90000,7348000
04/09/2008,0000,7.95000,8.04000,7.86000,7.89000,7454000
04/10/2008,0000,7.89000,7.95000,7.85000,7.95000,5474000
04/11/2008,0000,8.00000,8.08000,7.97000,8.01000,10187000
04/14/2008,0000,8.07000,8.07000,7.91000,8.01000,10103000
04/15/2008,0000,8.02000,8.31000,8.01000,8.12000,21719000
04/16/2008,0000,8.25000,8.65000,8.15000,8.46000,36280000
04/17/2008,0000,8.60000,8.83000,8.44000,8.44000,35475000
04/18/2008,0000,8.50000,8.55000,8.30000,8.32000,13792000
04/21/2008,0000,8.44000,8.53000,8.36000,8.36000,11739000
04/22/2008,0000,8.35000,8.39000,8.28000,8.31000,6349000
04/23/2008,0000,8.32000,8.50000,8.29000,8.35000,10716000
04/24/2008,0000,8.48000,8.70000,8.45000,8.55000,32995000
04/25/2008,0000,8.70000,8.76000,8.55000,8.55000,27316000
04/28/2008,0000,8.56000,8.64000,8.42000,8.42000,11828000
04/29/2008,0000,8.45000,8.54000,8.26000,8.26000,11112000
04/30/2008,0000,8.26000,8.32000,8.20000,8.24000,7940000
05/02/2008,0000,8.24000,8.30000,8.12000,8.30000,17572000
05/05/2008,0000,8.47000,8.59000,8.25000,8.26000,21622000
05/06/2008,0000,8.25000,8.37000,8.12000,8.13000,12670000
05/07/2008,0000,8.25000,8.30000,8.05000,8.06000,24669000
05/08/2008,0000,8.02000,8.05000,7.86000,7.98000,16356000
05/09/2008,0000,8.00000,8.10000,7.87000,7.87000,10152000
05/12/2008,0000,7.87000,7.94000,7.80000,7.82000,10303000
05/13/2008,0000,7.85000,7.95000,7.83000,7.88000,9373000
05/14/2008,0000,7.88000,7.97000,7.85000,7.85000,12571000
05/15/2008,0000,7.88000,7.99000,7.87000,7.94000,15118000
05/16/2008,0000,8.00000,8.08000,7.98000,7.98000,14817000
05/19/2008,0000,8.01000,8.06000,7.96000,7.98000,8811000
05/20/2008,0000,8.00000,8.08000,7.85000,7.85000,14209000
05/21/2008,0000,7.82000,8.14000,7.82000,8.11000,25121000
05/22/2008,0000,8.10000,8.17000,8.00000,8.00000,18575000
05/23/2008,0000,8.03000,8.20000,7.95000,7.95000,23620000
05/26/2008,0000,7.90000,7.94000,7.48000,7.48000,18192000
05/27/2008,0000,7.55000,7.64000,7.47000,7.55000,10721000
05/28/2008,0000,7.67000,8.07000,7.67000,7.89000,37511000
05/29/2008,0000,7.93000,7.99000,7.69000,7.69000,15916000
05/30/2008,0000,7.71000,7.77000,7.16000,7.17000,57626000
06/02/2008,0000,7.24000,7.31000,7.20000,7.24000,13738000
06/03/2008,0000,7.27000,7.35000,7.18000,7.23000,8588000
06/04/2008,0000,7.25000,7.55000,7.25000,7.46000,20708000
06/05/2008,0000,7.50000,7.53000,7.32000,7.38000,12793000
06/06/2008,0000,7.41000,7.53000,7.39000,7.39000,20863000
06/10/2008,0000,7.25000,7.29000,7.01000,7.01000,12625000
06/11/2008,0000,7.07000,7.15000,6.93000,7.00000,10195000
06/12/2008,0000,6.90000,6.98000,6.53000,6.58000,16368000
06/13/2008,0000,6.63000,6.72000,6.61000,6.70000,9497000
06/16/2008,0000,6.78000,6.79000,6.70000,6.70000,6496000
06/17/2008,0000,6.71000,6.76000,6.62000,6.66000,5384000
06/18/2008,0000,6.66000,6.79000,6.66000,6.77000,5514000
06/19/2008,0000,6.73000,6.73000,6.61000,6.62000,4173000
06/20/2008,0000,6.63000,6.69000,6.52000,6.52000,6362000
06/23/2008,0000,6.35000,6.49000,6.30000,6.48000,10146000
06/24/2008,0000,6.48000,6.59000,6.20000,6.20000,8393000
06/25/2008,0000,6.20000,6.30000,6.00000,6.22000,12440000
06/26/2008,0000,6.29000,6.41000,6.22000,6.29000,9381000
06/27/2008,0000,6.00000,6.07000,5.85000,5.85000,18330000
06/30/2008,0000,5.89000,5.99000,5.45000,5.45000,26464000
07/01/2008,0000,5.56000,5.63000,5.46000,5.48000,19018000
07/02/2008,0000,5.51000,5.72000,5.51000,5.69000,13570000
07/03/2008,0000,5.65000,6.03000,5.57000,6.02000,15416000
07/04/2008,0000,6.12000,6.18000,5.98000,6.08000,17015000
07/07/2008,0000,6.08000,6.14000,5.99000,6.02000,7300000
07/08/2008,0000,6.02000,6.05000,5.60000,5.72000,11572000
07/09/2008,0000,5.80000,6.00000,5.74000,5.90000,16011000
07/10/2008,0000,5.90000,5.95000,5.82000,5.82000,10595000
07/11/2008,0000,5.87000,5.87000,5.67000,5.76000,16139000
07/14/2008,0000,5.76000,5.85000,5.73000,5.73000,8853000
07/15/2008,0000,5.70000,5.70000,5.33000,5.34000,17616000
07/16/2008,0000,5.38000,5.40000,4.97000,5.10000,26471000
07/17/2008,0000,5.20000,5.31000,5.13000,5.25000,16561000
07/18/2008,0000,5.32000,5.32000,4.89000,4.89000,21621000
07/21/2008,0000,4.89000,5.00000,4.85000,5.00000,16894000
07/22/2008,0000,5.00000,5.13000,4.94000,5.10000,11977000
07/23/2008,0000,5.20000,5.40000,5.15000,5.39000,17843000
07/24/2008,0000,5.41000,5.62000,5.28000,5.50000,22463000
07/25/2008,0000,5.36000,5.40000,5.26000,5.30000,6392000
07/29/2008,0000,5.12000,5.18000,4.98000,5.03000,8570000
07/30/2008,0000,5.35000,5.38000,5.31000,5.38000,19761000
07/31/2008,0000,5.52000,5.57000,5.23000,5.23000,19492000
08/01/2008,0000,5.14000,5.18000,5.06000,5.07000,9847000
08/04/2008,0000,5.07000,5.13000,5.01000,5.03000,5170000
08/05/2008,0000,5.30000,5.33000,5.03000,5.03000,11389000
08/06/2008,0000,5.18000,5.28000,5.13000,5.22000,11346000
08/07/2008,0000,5.32000,5.42000,5.25000,5.37000,12065000
08/08/2008,0000,5.39000,5.60000,5.36000,5.53000,15665000
08/11/2008,0000,5.61000,5.91000,5.60000,5.91000,9023000
08/12/2008,0000,6.32000,6.32000,6.32000,6.32000,17175000
08/13/2008,0000,6.76000,6.76000,6.40000,6.76000,100401000
08/14/2008,0000,6.80000,7.15000,6.66000,6.97000,63587000
08/15/2008,0000,7.00000,7.04000,6.67000,6.70000,39587000
08/18/2008,0000,6.70000,6.88000,6.56000,6.65000,28631000
08/19/2008,0000,6.55000,6.69000,6.50000,6.63000,17179000
08/20/2008,0000,6.65000,7.09000,6.63000,7.09000,46281000
08/21/2008,0000,7.07000,7.07000,6.70000,6.71000,30221000
08/22/2008,0000,6.74000,6.83000,6.50000,6.64000,19110000
08/25/2008,0000,6.73000,6.82000,6.66000,6.69000,10233000
08/26/2008,0000,6.57000,6.68000,6.55000,6.61000,7282000
08/27/2008,0000,6.61000,6.75000,6.58000,6.65000,12000000
08/28/2008,0000,6.70000,6.79000,6.60000,6.60000,11595000
08/29/2008,0000,6.60000,6.71000,6.16000,6.20000,24082000
09/01/2008,0000,6.10000,6.15000,5.97000,6.00000,13077000
09/02/2008,0000,6.00000,6.10000,5.73000,5.73000,12899000
09/03/2008,0000,5.74000,5.90000,5.35000,5.60000,15900000
09/04/2008,0000,5.60000,5.65000,5.21000,5.21000,13264000
09/05/2008,0000,4.98000,5.50000,4.95000,5.44000,30153000
09/08/2008,0000,5.79000,5.82000,5.62000,5.82000,14845000
09/09/2008,0000,5.78000,5.78000,5.42000,5.42000,12156000
09/10/2008,0000,5.42000,5.58000,5.32000,5.53000,10442000
09/11/2008,0000,5.53000,5.58000,5.25000,5.26000,7647000
09/12/2008,0000,5.39000,5.62000,5.24000,5.62000,14105000
09/15/2008,0000,5.50000,5.57000,5.23000,5.25000,12371000
09/16/2008,0000,4.90000,5.08000,4.89000,4.89000,9834000
09/17/2008,0000,4.92000,5.19000,4.55000,5.11000,23169000
09/18/2008,0000,4.76000,4.86000,4.76000,4.76000,13720000
09/19/2008,0000,5.00000,5.06000,4.87000,5.01000,13606000
09/22/2008,0000,5.19000,5.30000,5.01000,5.10000,15592000
09/23/2008,0000,5.01000,5.23000,4.94000,5.21000,11411000
09/24/2008,0000,5.31000,5.57000,5.31000,5.57000,23137000
09/25/2008,0000,5.50000,5.89000,5.49000,5.59000,36513000
09/26/2008,0000,5.66000,5.70000,5.21000,5.21000,16206000
09/30/2008,0000,4.85000,4.98000,4.85000,4.96000,11686000
10/01/2008,0000,5.20000,5.27000,5.05000,5.20000,8904000
10/02/2008,0000,5.20000,5.37000,5.10000,5.12000,8754000
10/03/2008,0000,5.04000,5.23000,4.93000,5.20000,7933000
10/06/2008,0000,5.01000,5.12000,5.00000,5.01000,5990000
10/07/2008,0000,4.80000,5.00000,4.79000,5.00000,10877000
10/08/2008,0000,4.81000,5.00000,4.65000,5.00000,16420000
10/09/2008,0000,4.95000,4.95000,4.65000,4.69000,9455000
10/13/2008,0000,4.53000,4.60000,4.53000,4.55000,7804000
10/14/2008,0000,4.86000,4.86000,4.82000,4.86000,9096000
10/15/2008,0000,5.18000,5.20000,5.07000,5.20000,15489000
10/16/2008,0000,5.15000,5.56000,5.15000,5.56000,44492000
10/17/2008,0000,5.94000,5.94000,5.60000,5.68000,95511000
10/20/2008,0000,5.59000,5.59000,5.49000,5.49000,13970000
10/21/2008,0000,5.51000,5.85000,5.41000,5.50000,52490000
10/22/2008,0000,5.35000,5.44000,5.31000,5.31000,23432000
10/23/2008,0000,5.13000,5.13000,5.13000,5.13000,1914000
10/24/2008,0000,4.96000,4.96000,4.96000,4.96000,1894000
10/27/2008,0000,4.62000,4.62000,4.62000,4.62000,5190000
10/28/2008,0000,4.30000,4.56000,4.30000,4.32000,43209000
10/29/2008,0000,4.47000,4.50000,4.02000,4.02000,43263000
10/30/2008,0000,3.74000,4.15000,3.74000,4.06000,52863000
10/31/2008,0000,3.98000,4.10000,3.85000,4.10000,46223000
11/03/2008,0000,4.10000,4.25000,3.95000,4.17000,35667000
11/04/2008,0000,4.17000,4.17000,3.98000,3.99000,18860000
11/05/2008,0000,4.10000,4.26000,4.04000,4.26000,44499000
11/06/2008,0000,3.97000,4.10000,3.97000,4.10000,32245000
11/07/2008,0000,3.88000,4.38000,3.88000,4.37000,39674000
11/10/2008,0000,4.30000,4.32000,4.12000,4.14000,24768000
11/11/2008,0000,3.99000,4.08000,3.94000,3.99000,14158000
11/12/2008,0000,3.99000,4.08000,3.96000,4.07000,10144000
11/13/2008,0000,3.95000,4.27000,3.85000,4.05000,28245000
11/14/2008,0000,4.20000,4.21000,3.94000,3.99000,16512000
11/17/2008,0000,3.95000,4.04000,3.72000,4.04000,22002000
11/18/2008,0000,3.95000,3.95000,3.76000,3.76000,17867000
11/19/2008,0000,3.65000,3.81000,3.53000,3.67000,21616000
11/20/2008,0000,3.45000,3.75000,3.45000,3.60000,17360000
11/21/2008,0000,3.57000,3.72000,3.47000,3.69000,14589000
11/24/2008,0000,3.71000,3.89000,3.60000,3.72000,14654000
11/25/2008,0000,3.83000,3.85000,3.71000,3.71000,14326000
11/26/2008,0000,3.76000,3.89000,3.71000,3.80000,13304000
11/27/2008,0000,3.89000,4.04000,3.86000,3.98000,18696000
11/28/2008,0000,4.00000,4.15000,3.94000,4.01000,29859000
12/01/2008,0000,4.01000,4.16000,4.01000,4.05000,19435000
12/02/2008,0000,3.78000,3.88000,3.77000,3.77000,14283000
12/03/2008,0000,3.90000,4.03000,3.87000,3.97000,37973000
12/04/2008,0000,4.05000,4.11000,3.94000,3.96000,29550000
12/05/2008,0000,4.01000,4.03000,3.82000,3.82000,13232000
12/08/2008,0000,3.93000,4.08000,3.93000,4.08000,20124000
12/09/2008,0000,4.15000,4.23000,3.95000,3.95000,28233000
12/10/2008,0000,3.95000,4.14000,3.95000,4.14000,25908000
12/11/2008,0000,4.19000,4.38000,4.14000,4.27000,62646000
12/12/2008,0000,4.27000,4.33000,3.98000,3.99000,36896000
12/15/2008,0000,4.10000,4.18000,4.06000,4.15000,20550000
12/16/2008,0000,4.16000,4.25000,4.13000,4.15000,28062000
12/17/2008,0000,4.42000,4.44000,4.35000,4.44000,49712000
12/18/2008,0000,4.56000,4.58000,4.35000,4.44000,68302000
12/19/2008,0000,4.40000,4.50000,4.31000,4.39000,52309000
12/22/2008,0000,4.39000,4.44000,4.09000,4.10000,32988000
12/23/2008,0000,4.10000,4.30000,4.00000,4.28000,41307000
12/24/2008,0000,4.28000,4.46000,4.21000,4.31000,58825000
12/25/2008,0000,4.31000,4.36000,4.24000,4.30000,20398000
12/26/2008,0000,4.33000,4.36000,4.23000,4.25000,15564000
12/29/2008,0000,4.25000,4.33000,4.23000,4.23000,12935000
12/30/2008,0000,4.30000,4.39000,4.27000,4.33000,18061000
12/31/2008,0000,4.41000,4.45000,4.32000,4.33000,19851000
01/05/2009,0000,4.49000,4.58000,4.39000,4.57000,44047000
01/06/2009,0000,4.85000,4.85000,4.64000,4.66000,41192000
01/07/2009,0000,4.72000,4.74000,4.58000,4.58000,27734000
01/08/2009,0000,4.49000,4.50000,4.27000,4.27000,18835000
01/09/2009,0000,4.32000,4.46000,4.31000,4.36000,17832000
01/12/2009,0000,4.34000,4.39000,4.27000,4.28000,10378000
01/13/2009,0000,4.26000,4.55000,4.26000,4.49000,27701000
01/14/2009,0000,4.49000,4.55000,4.43000,4.45000,15109000
01/15/2009,0000,4.30000,4.44000,4.28000,4.40000,14311000
01/16/2009,0000,4.70000,4.70000,4.70000,4.70000,47721000
01/19/2009,0000,4.91000,4.91000,4.76000,4.78000,26511000
01/20/2009,0000,4.65000,4.68000,4.50000,4.53000,18550000
01/21/2009,0000,4.50000,4.68000,4.40000,4.60000,19402000
02/02/2009,0000,4.60000,4.75000,4.60000,4.60000,15617000
02/03/2009,0000,4.63000,4.79000,4.63000,4.78000,19412000
02/04/2009,0000,5.06000,5.06000,4.84000,4.92000,32696000
02/05/2009,0000,4.92000,4.94000,4.75000,4.75000,18519000
02/06/2009,0000,4.85000,4.91000,4.79000,4.86000,22437000
02/09/2009,0000,4.94000,4.99000,4.80000,4.81000,26660000
02/10/2009,0000,4.82000,4.85000,4.72000,4.77000,12249000
02/11/2009,0000,4.70000,4.99000,4.70000,4.97000,44753000
02/12/2009,0000,4.97000,4.98000,4.70000,4.71000,24146000
02/13/2009,0000,4.80000,4.85000,4.76000,4.83000,14550000
02/16/2009,0000,4.88000,4.94000,4.83000,4.83000,18303000
02/17/2009,0000,4.85000,4.86000,4.71000,4.85000,17268000
02/18/2009,0000,4.85000,4.94000,4.81000,4.84000,25470000
02/19/2009,0000,4.84000,4.87000,4.78000,4.82000,14811000
02/20/2009,0000,4.75000,4.83000,4.70000,4.70000,13664000
02/23/2009,0000,4.69000,4.78000,4.61000,4.70000,13729000
02/24/2009,0000,4.62000,4.69000,4.59000,4.62000,10949000
02/25/2009,0000,4.74000,4.90000,4.74000,4.87000,30028000
02/26/2009,0000,4.90000,4.90000,4.76000,4.77000,14237000
02/27/2009,0000,4.77000,4.88000,4.76000,4.86000,16720000
03/02/2009,0000,4.85000,4.91000,4.75000,4.75000,26027000
03/03/2009,0000,4.65000,4.73000,4.61000,4.67000,13192000
03/04/2009,0000,4.67000,4.80000,4.67000,4.73000,16622000
03/05/2009,0000,4.80000,4.83000,4.72000,4.73000,19865000
03/06/2009,0000,4.70000,4.79000,4.67000,4.73000,16177000
03/09/2009,0000,4.74000,4.96000,4.71000,4.90000,36883000
03/10/2009,0000,4.92000,5.05000,4.90000,4.92000,47560000
03/11/2009,0000,5.11000,5.15000,4.96000,4.96000,45457000
03/12/2009,0000,4.97000,5.04000,4.93000,4.98000,18102000
03/13/2009,0000,5.07000,5.08000,4.98000,4.99000,28612000
03/16/2009,0000,5.02000,5.18000,5.01000,5.03000,34701000
03/17/2009,0000,5.05000,5.09000,4.96000,4.98000,29466000
03/18/2009,0000,5.09000,5.30000,5.09000,5.20000,69718000
03/19/2009,0000,5.25000,5.36000,5.06000,5.06000,40700000
03/20/2009,0000,5.07000,5.25000,5.03000,5.11000,36727000
03/23/2009,0000,5.24000,5.46000,5.23000,5.46000,61933000
03/24/2009,0000,5.55000,5.65000,5.50000,5.50000,62211000
03/25/2009,0000,5.50000,5.60000,5.40000,5.53000,45305000
03/26/2009,0000,5.70000,5.91000,5.65000,5.91000,78284000
03/27/2009,0000,6.13000,6.32000,6.05000,6.21000,99107000
03/30/2009,0000,6.20000,6.20000,5.78000,5.78000,51619000
03/31/2009,0000,5.70000,5.89000,5.65000,5.67000,35092000
04/01/2009,0000,5.97000,6.06000,5.96000,6.06000,17084000
04/02/2009,0000,6.48000,6.48000,6.48000,6.48000,18652000
04/03/2009,0000,6.93000,6.93000,6.65000,6.65000,119847000
04/06/2009,0000,6.75000,6.90000,6.50000,6.90000,42798000
04/07/2009,0000,6.80000,7.38000,6.75000,7.38000,57854000
04/08/2009,0000,7.30000,7.60000,7.00000,7.13000,79661000
04/09/2009,0000,7.40000,7.60000,7.33000,7.51000,65603000
04/10/2009,0000,7.70000,8.03000,7.52000,8.03000,100346000
04/13/2009,0000,8.39000,8.59000,8.25000,8.59000,149971008
04/14/2009,0000,8.71000,9.19000,8.59000,9.18000,155580000
04/15/2009,0000,9.18000,9.45000,8.70000,8.86000,139792000
04/16/2009,0000,9.00000,9.10000,8.50000,8.50000,136395008
04/17/2009,0000,8.50000,8.62000,7.91000,7.91000,152360992
04/20/2009,0000,7.45000,7.62000,7.36000,7.36000,82016000
04/21/2009,0000,7.02000,7.77000,6.99000,7.72000,116122000
04/22/2009,0000,7.70000,7.85000,7.50000,7.51000,94493000
04/23/2009,0000,7.50000,7.75000,7.42000,7.51000,72072000
04/24/2009,0000,7.60000,7.86000,7.60000,7.65000,78170000
04/27/2009,0000,7.70000,7.78000,7.12000,7.12000,59245000
04/28/2009,0000,7.00000,7.28000,6.63000,6.63000,71756000
04/29/2009,0000,6.63000,6.70000,6.31000,6.51000,53138000
04/30/2009,0000,6.96000,6.96000,6.85000,6.96000,32939000
05/04/2009,0000,7.20000,7.43000,7.00000,7.20000,65848000
05/05/2009,0000,7.20000,7.29000,6.80000,6.95000,56367000
05/06/2009,0000,6.90000,7.43000,6.86000,7.42000,93517000
05/07/2009,0000,7.42000,7.65000,7.27000,7.30000,79969000
05/08/2009,0000,7.32000,7.81000,7.32000,7.81000,92539000
05/11/2009,0000,7.81000,8.10000,7.61000,7.80000,142692992
05/12/2009,0000,7.80000,8.05000,7.60000,7.95000,112773000
05/13/2009,0000,8.00000,8.15000,7.81000,7.81000,105785000
05/14/2009,0000,7.74000,8.13000,7.68000,8.01000,92614000
05/15/2009,0000,8.13000,8.16000,7.45000,7.45000,148146000
05/18/2009,0000,7.30000,7.40000,7.01000,7.30000,84566000
05/19/2009,0000,7.49000,7.70000,7.33000,7.35000,59949000
05/20/2009,0000,7.40000,7.45000,7.25000,7.35000,37743000
05/21/2009,0000,7.56000,7.86000,7.50000,7.86000,105787000
05/22/2009,0000,7.84000,8.15000,7.82000,7.93000,84318000
05/25/2009,0000,8.06000,8.10000,7.70000,7.70000,71236000
05/26/2009,0000,7.74000,7.79000,7.30000,7.30000,41129000
05/27/2009,0000,7.50000,7.64000,7.44000,7.64000,28503000
06/01/2009,0000,7.75000,8.05000,7.70000,7.85000,60787000
06/02/2009,0000,8.00000,8.02000,7.42000,7.50000,58149000
06/03/2009,0000,7.50000,7.75000,7.49000,7.65000,31654000
06/04/2009,0000,8.18000,8.18000,8.18000,8.18000,120044000
06/05/2009,0000,8.48000,8.74000,8.34000,8.55000,181556992
06/08/2009,0000,8.74000,8.75000,8.01000,8.10000,75853000
06/09/2009,0000,8.15000,8.20000,7.70000,7.76000,60886000
06/10/2009,0000,7.98000,8.04000,7.75000,7.85000,46454000
06/11/2009,0000,7.98000,8.39000,7.88000,8.39000,84045000
06/12/2009,0000,8.39000,8.47000,8.10000,8.10000,78574000
06/15/2009,0000,7.90000,7.98000,7.54000,7.54000,54324000
06/16/2009,0000,7.54000,7.70000,7.45000,7.60000,35337000
06/17/2009,0000,7.65000,7.79000,7.48000,7.52000,22555000
06/18/2009,0000,7.80000,8.04000,7.70000,7.90000,69102000
06/19/2009,0000,7.90000,8.05000,7.83000,7.97000,36243000
06/22/2009,0000,8.01000,8.15000,7.88000,8.02000,47644000
06/23/2009,0000,7.89000,8.09000,7.88000,7.89000,28874000
06/24/2009,0000,8.00000,8.15000,7.97000,8.02000,42063000
06/25/2009,0000,8.08000,8.17000,7.98000,7.98000,40754000
06/26/2009,0000,8.01000,8.16000,7.96000,7.97000,41263000
06/29/2009,0000,8.15000,8.31000,8.09000,8.10000,74945000
06/30/2009,0000,8.47000,8.47000,8.20000,8.21000,76028000
07/01/2009,0000,8.25000,8.32000,8.22000,8.30000,36003000
07/02/2009,0000,8.38000,8.49000,8.30000,8.30000,61684000
07/03/2009,0000,8.24000,8.36000,8.15000,8.25000,33850000
07/06/2009,0000,8.25000,8.39000,8.18000,8.30000,37696000
07/07/2009,0000,8.38000,8.70000,8.37000,8.57000,102430000
07/08/2009,0000,8.50000,8.57000,8.35000,8.36000,37532000
07/09/2009,0000,8.40000,8.50000,8.32000,8.32000,37272000
07/10/2009,0000,8.36000,8.41000,8.21000,8.22000,29248000
07/13/2009,0000,8.27000,8.33000,7.81000,7.86000,37903000
07/14/2009,0000,8.00000,8.35000,7.96000,8.30000,41780000
07/15/2009,0000,8.40000,8.62000,8.35000,8.43000,95091000
07/16/2009,0000,8.63000,8.64000,8.26000,8.33000,64006000
07/17/2009,0000,8.60000,8.76000,8.54000,8.54000,94275000
07/20/2009,0000,8.59000,8.75000,8.55000,8.65000,73973000
07/21/2009,0000,8.74000,8.79000,8.56000,8.60000,59587000
07/22/2009,0000,8.66000,8.76000,8.60000,8.63000,51627000
07/23/2009,0000,8.63000,9.10000,8.63000,8.85000,109640000
07/24/2009,0000,9.07000,9.16000,8.73000,8.79000,80959000
07/27/2009,0000,8.82000,8.88000,8.65000,8.68000,40061000
07/28/2009,0000,8.74000,8.85000,8.70000,8.75000,40439000
07/29/2009,0000,9.02000,9.36000,8.92000,9.36000,138826000
07/30/2009,0000,9.60000,9.95000,9.50000,9.85000,240826000
07/31/2009,0000,9.94000,10.10000,9.57000,9.60000,113201000
08/03/2009,0000,9.70000,9.95000,9.62000,9.70000,69031000
08/04/2009,0000,9.88000,9.88000,9.03000,9.13000,106627000
08/05/2009,0000,9.11000,9.30000,8.85000,8.90000,66831000
08/06/2009,0000,9.11000,9.11000,8.90000,9.02000,37775000
08/10/2009,0000,9.00000,9.08000,8.95000,8.99000,20311000
08/11/2009,0000,9.01000,9.08000,8.91000,9.00000,23702000
08/12/2009,0000,9.00000,9.25000,9.00000,9.13000,37612000
08/13/2009,0000,9.20000,9.38000,9.16000,9.29000,51733000
08/14/2009,0000,9.35000,9.39000,9.05000,9.10000,37414000
08/17/2009,0000,9.02000,9.08000,8.83000,8.83000,26197000
08/18/2009,0000,8.60000,8.74000,8.25000,8.39000,47193000
08/19/2009,0000,8.50000,8.64000,8.46000,8.51000,21735000
08/20/2009,0000,8.51000,8.56000,8.25000,8.32000,30170000
08/21/2009,0000,8.38000,8.52000,8.16000,8.20000,23338000
08/24/2009,0000,8.36000,8.46000,8.30000,8.43000,20087000
08/25/2009,0000,8.43000,8.65000,8.35000,8.46000,27963000
08/26/2009,0000,8.48000,8.51000,8.20000,8.20000,27253000
08/27/2009,0000,8.19000,8.32000,8.11000,8.14000,16810000
08/28/2009,0000,8.14000,8.25000,7.97000,8.04000,25961000
08/31/2009,0000,8.00000,8.04000,7.83000,7.90000,30834000
09/01/2009,0000,7.90000,8.45000,7.90000,8.45000,48645000
09/02/2009,0000,8.42000,8.59000,8.41000,8.45000,39235000
09/03/2009,0000,8.50000,8.58000,8.39000,8.45000,28680000
09/04/2009,0000,8.54000,8.64000,8.49000,8.54000,31117000
09/07/2009,0000,8.62000,8.79000,8.57000,8.76000,45939000
09/08/2009,0000,8.77000,8.86000,8.60000,8.60000,31217000
09/09/2009,0000,8.60000,8.70000,8.40000,8.47000,23143000
09/10/2009,0000,8.58000,8.68000,8.34000,8.34000,26738000
09/11/2009,0000,8.34000,8.43000,8.34000,8.37000,13097000
09/14/2009,0000,8.37000,8.40000,8.12000,8.16000,15532000
09/15/2009,0000,8.25000,8.33000,8.19000,8.30000,14287000
09/16/2009,0000,8.39000,8.88000,8.36000,8.88000,70286000
09/17/2009,0000,8.98000,9.03000,8.70000,8.70000,74044000
09/18/2009,0000,8.70000,8.80000,8.63000,8.66000,25450000
09/21/2009,0000,8.69000,8.78000,8.60000,8.67000,20201000
09/22/2009,0000,8.70000,8.85000,8.61000,8.71000,35063000
09/23/2009,0000,8.80000,8.87000,8.45000,8.45000,41322000
09/24/2009,0000,8.45000,8.53000,8.38000,8.41000,16859000
09/25/2009,0000,8.36000,8.50000,8.36000,8.42000,15738000
09/28/2009,0000,8.40000,8.48000,8.21000,8.34000,26021000
09/29/2009,0000,8.45000,8.46000,8.34000,8.35000,13420000
09/30/2009,0000,8.38000,8.57000,8.38000,8.56000,25805000
10/01/2009,0000,8.61000,8.62000,8.38000,8.41000,22825000
10/02/2009,0000,8.25000,8.45000,8.25000,8.38000,17381000
10/05/2009,0000,8.49000,8.76000,8.43000,8.62000,50103000
10/06/2009,0000,8.67000,8.72000,8.54000,8.62000,28990000
10/07/2009,0000,8.72000,8.72000,8.54000,8.70000,28408000
10/08/2009,0000,8.73000,8.79000,8.61000,8.61000,46281000
10/09/2009,0000,8.65000,8.68000,8.45000,8.47000,31545000
10/12/2009,0000,8.47000,8.57000,8.47000,8.48000,14580000
10/13/2009,0000,8.20000,8.47000,8.20000,8.40000,19845000
10/14/2009,0000,8.45000,8.52000,8.38000,8.42000,19619000
10/15/2009,0000,8.47000,8.62000,8.42000,8.42000,34018000
10/16/2009,0000,8.45000,8.55000,8.43000,8.43000,14328000
10/19/2009,0000,8.45000,8.49000,8.42000,8.43000,11549000
10/20/2009,0000,8.51000,8.52000,8.43000,8.44000,15193000
10/21/2009,0000,8.45000,8.54000,8.44000,8.46000,21241000
10/22/2009,0000,8.50000,8.68000,8.47000,8.53000,41264000
10/23/2009,0000,8.65000,8.96000,8.65000,8.75000,88098000
10/26/2009,0000,8.78000,8.79000,8.51000,8.55000,29605000
10/27/2009,0000,8.55000,8.59000,8.46000,8.50000,14763000
10/28/2009,0000,8.50000,8.54000,8.34000,8.36000,16752000
10/29/2009,0000,8.20000,8.24000,7.83000,8.03000,28307000
10/30/2009,0000,8.08000,8.13000,7.92000,7.92000,14871000
11/02/2009,0000,7.70000,7.85000,7.70000,7.84000,11351000
11/03/2009,0000,7.85000,8.07000,7.84000,7.97000,22986000
11/04/2009,0000,7.97000,8.15000,7.97000,8.06000,15224000
11/05/2009,0000,8.08000,8.14000,8.01000,8.01000,13603000
11/06/2009,0000,8.08000,8.11000,7.98000,7.98000,10770000
11/09/2009,0000,8.02000,8.08000,7.97000,7.98000,11977000
11/10/2009,0000,8.03000,8.07000,7.97000,7.97000,14998000
11/11/2009,0000,7.95000,7.98000,7.84000,7.90000,24613000
11/12/2009,0000,7.90000,7.97000,7.86000,7.88000,21081000
11/13/2009,0000,7.94000,8.35000,7.94000,8.25000,78594000
11/16/2009,0000,8.29000,8.29000,8.13000,8.23000,39454000
11/17/2009,0000,8.23000,8.23000,8.05000,8.05000,25204000
11/18/2009,0000,8.10000,8.20000,8.05000,8.10000,19725000
11/19/2009,0000,8.18000,8.27000,8.12000,8.13000,25763000
11/20/2009,0000,8.01000,8.10000,7.98000,8.00000,53890000
11/23/2009,0000,8.00000,8.04000,7.93000,7.94000,18666000
11/24/2009,0000,7.98000,8.02000,7.93000,7.93000,13416000
11/25/2009,0000,7.93000,8.00000,7.92000,7.94000,13367000
11/26/2009,0000,7.95000,8.15000,7.95000,7.99000,36183000
11/27/2009,0000,7.93000,7.94000,7.75000,7.75000,23505000
11/30/2009,0000,7.86000,7.89000,7.78000,7.82000,9315000
12/01/2009,0000,7.80000,7.92000,7.73000,7.83000,19455000
12/02/2009,0000,7.86000,7.91000,7.81000,7.82000,15389000
12/03/2009,0000,7.82000,7.87000,7.75000,7.75000,16912000
12/04/2009,0000,7.80000,7.82000,7.70000,7.70000,16872000
12/07/2009,0000,7.70000,8.02000,7.70000,8.00000,43040000
12/08/2009,0000,8.00000,8.02000,7.85000,7.85000,23587000
12/09/2009,0000,7.86000,7.93000,7.83000,7.83000,17367000
12/11/2009,0000,7.92000,7.97000,7.86000,7.88000,21259000
12/14/2009,0000,7.95000,7.97000,7.88000,7.88000,14125000
12/15/2009,0000,7.82000,8.04000,7.82000,7.90000,40991000
12/16/2009,0000,7.92000,7.96000,7.86000,7.86000,16393000
12/17/2009,0000,7.94000,8.06000,7.89000,7.90000,49331000
12/18/2009,0000,7.90000,8.02000,7.88000,7.92000,19593000
12/21/2009,0000,7.99000,8.19000,7.93000,8.04000,49335000
12/22/2009,0000,8.07000,8.16000,8.02000,8.02000,35605000
12/23/2009,0000,8.06000,8.10000,7.99000,8.00000,21917000
12/25/2009,0000,8.33000,8.75000,8.26000,8.66000,143038000
12/25/2009,0000,8.33000,8.75000,8.26000,8.66000,143038000
12/28/2009,0000,8.75000,9.10000,8.71000,8.82000,126087000
12/29/2009,1230,8.82000,8.86000,8.61000,8.62000,59023564
