DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.80000,14.00000,13.30000,13.30000,6082300
04/03/2007,0000,13.30000,13.55000,12.80000,12.90000,3473100
04/04/2007,0000,13.10000,13.30000,12.60000,12.70000,3408400
04/09/2007,0000,12.90000,12.90000,11.85000,11.85000,6710500
04/10/2007,0000,11.65000,12.40000,11.25000,12.10000,5340300
04/11/2007,0000,12.20000,12.55000,11.75000,12.20000,5154000
04/12/2007,0000,12.10000,12.30000,11.80000,12.05000,3201300
04/13/2007,0000,12.10000,12.85000,12.10000,12.85000,8414400
04/16/2007,0000,12.70000,12.85000,12.00000,12.00000,3647100
04/17/2007,0000,12.00000,12.15000,11.20000,11.20000,9074700
04/18/2007,0000,11.20000,11.20000,10.45000,10.70000,6399200
04/19/2007,0000,10.80000,11.20000,10.70000,10.75000,4104200
04/20/2007,0000,10.90000,11.15000,10.45000,10.45000,3201800
04/23/2007,0000,10.60000,11.15000,10.55000,11.15000,2486900
04/24/2007,0000,11.45000,11.90000,11.15000,11.15000,5508100
04/25/2007,0000,11.05000,11.40000,10.85000,10.90000,2563500
04/26/2007,0000,11.10000,11.20000,10.70000,10.80000,1769200
04/27/2007,0000,11.00000,11.00000,10.70000,10.90000,878100
04/30/2007,0000,11.30000,11.30000,10.70000,10.75000,1969600
05/02/2007,0000,10.75000,11.00000,10.45000,10.45000,1090900
05/03/2007,0000,10.60000,10.70000,9.72000,9.72000,3404500
05/04/2007,0000,9.50000,9.50000,9.04000,9.04000,3421900
05/07/2007,0000,8.64000,9.67000,8.41000,9.67000,8500600
05/08/2007,0000,9.51000,9.59000,9.20000,9.25000,2915900
05/09/2007,0000,9.25000,9.40000,9.05000,9.10000,1551300
05/10/2007,0000,9.13000,9.73000,9.13000,9.73000,4324300
05/11/2007,0000,9.55000,10.40000,9.52000,10.40000,8297900
05/14/2007,0000,11.10000,11.10000,10.80000,11.10000,6062000
05/15/2007,0000,11.70000,11.85000,11.30000,11.85000,14299200
05/16/2007,0000,11.85000,12.65000,11.70000,12.65000,13476200
05/17/2007,0000,13.45000,13.50000,12.85000,13.10000,16755200
05/18/2007,0000,13.10000,13.30000,12.55000,13.00000,8118300
05/21/2007,0000,13.00000,13.90000,13.00000,13.90000,9974800
05/22/2007,0000,13.90000,14.20000,13.00000,13.65000,9348300
05/23/2007,0000,13.90000,14.60000,13.90000,14.60000,8173500
05/24/2007,0000,14.90000,15.60000,14.85000,15.60000,9839200
05/25/2007,0000,15.90000,16.50000,15.20000,15.90000,10950400
05/28/2007,0000,15.90000,16.20000,14.80000,15.50000,10643000
05/29/2007,0000,15.50000,15.60000,14.70000,14.75000,7337600
05/30/2007,0000,14.75000,15.50000,14.75000,15.40000,4897300
05/31/2007,0000,16.45000,16.45000,16.45000,16.45000,3044200
06/01/2007,0000,17.60000,17.60000,16.80000,17.50000,13955800
06/04/2007,0000,17.20000,17.40000,16.80000,17.00000,5930800
06/05/2007,0000,17.00000,17.55000,16.50000,16.70000,6869200
06/06/2007,0000,16.50000,17.55000,16.05000,16.70000,7378700
06/07/2007,0000,16.70000,17.30000,16.50000,17.05000,4577000
06/08/2007,0000,16.70000,16.95000,16.45000,16.60000,4656400
06/11/2007,0000,16.50000,17.50000,16.20000,16.55000,7222200
06/12/2007,0000,16.55000,17.20000,16.50000,16.55000,4662600
06/13/2007,0000,16.55000,16.80000,16.00000,16.00000,4153700
06/14/2007,0000,16.20000,17.10000,15.60000,17.10000,9727700
06/15/2007,0000,17.40000,17.60000,16.50000,16.60000,6332800
06/20/2007,0000,16.60000,17.00000,15.75000,15.75000,3260900
06/21/2007,0000,15.60000,16.40000,15.55000,15.85000,2959800
06/22/2007,0000,15.85000,16.90000,15.85000,16.55000,4397500
06/25/2007,0000,16.30000,16.30000,16.00000,16.00000,3104400
06/26/2007,0000,16.00000,16.30000,15.60000,15.60000,3651000
06/27/2007,0000,15.70000,16.15000,15.60000,15.65000,2362500
06/28/2007,0000,15.90000,16.60000,15.60000,16.30000,5754100
06/29/2007,0000,16.30000,16.40000,15.85000,16.25000,3164100
07/02/2007,0000,16.40000,16.40000,15.90000,15.90000,1952100
07/03/2007,0000,15.95000,16.10000,15.70000,15.80000,2573000
07/04/2007,0000,16.00000,16.50000,15.80000,16.00000,3831200
07/05/2007,0000,16.20000,16.25000,15.70000,15.75000,3742800
07/06/2007,0000,15.75000,16.85000,15.75000,16.85000,11713700
07/09/2007,0000,16.95000,17.00000,16.30000,16.35000,7430400
07/10/2007,0000,16.50000,16.60000,15.80000,15.90000,4785300
07/11/2007,0000,16.30000,16.55000,16.00000,16.05000,4191400
07/12/2007,0000,16.45000,17.15000,16.00000,17.15000,9208100
07/13/2007,0000,17.50000,17.60000,16.75000,16.75000,8736400
07/16/2007,0000,16.85000,17.80000,16.75000,16.80000,6368200
07/17/2007,0000,17.00000,17.20000,16.50000,16.55000,3763000
07/18/2007,0000,16.80000,16.80000,15.80000,16.00000,6131200
07/19/2007,0000,16.00000,16.30000,15.80000,16.00000,3360000
07/20/2007,0000,16.20000,16.25000,15.90000,15.90000,2578700
07/23/2007,0000,16.15000,16.80000,16.05000,16.30000,4002800
07/24/2007,0000,16.40000,16.60000,16.00000,16.00000,3340300
07/25/2007,0000,16.00000,16.60000,15.90000,16.10000,3761400
07/26/2007,0000,16.35000,17.20000,16.10000,17.20000,17729000
07/27/2007,0000,17.00000,18.40000,16.95000,18.40000,13457000
07/30/2007,0000,18.90000,18.95000,17.15000,17.20000,16108900
07/31/2007,0000,17.50000,17.80000,16.60000,17.00000,8684100
08/01/2007,0000,16.85000,18.15000,16.75000,17.80000,14370600
08/02/2007,0000,18.65000,18.70000,16.70000,18.40000,15765000
08/03/2007,0000,18.70000,19.65000,18.05000,19.65000,16239500
08/06/2007,0000,19.10000,19.55000,18.60000,18.70000,9504800
08/07/2007,0000,18.95000,20.00000,18.85000,19.00000,12820900
08/08/2007,0000,19.00000,19.15000,18.00000,18.45000,6072100
08/09/2007,0000,18.75000,19.20000,18.15000,18.20000,5789000
08/10/2007,0000,17.20000,17.80000,17.05000,17.05000,5863900
08/13/2007,0000,16.75000,17.90000,16.30000,16.70000,6788700
08/14/2007,0000,17.45000,17.50000,16.70000,16.95000,4548300
08/15/2007,0000,16.70000,17.10000,15.80000,15.80000,6017000
08/16/2007,0000,14.70000,15.40000,14.70000,14.70000,2583700
08/17/2007,0000,13.70000,14.25000,13.70000,13.70000,1797900
08/20/2007,0000,13.70000,13.75000,12.75000,12.85000,12996000
08/21/2007,0000,12.75000,12.75000,12.00000,12.00000,6085100
08/22/2007,0000,11.60000,11.90000,11.20000,11.20000,6123900
08/23/2007,0000,11.05000,11.95000,10.70000,11.95000,6946900
08/24/2007,0000,11.95000,12.45000,11.95000,12.20000,5777700
08/27/2007,0000,12.40000,12.70000,11.55000,11.55000,3551400
08/28/2007,0000,11.50000,12.35000,11.50000,12.35000,2863500
08/29/2007,0000,12.00000,13.20000,11.95000,13.20000,8876000
08/30/2007,0000,13.45000,13.80000,12.75000,12.80000,7800300
08/31/2007,0000,12.80000,13.00000,12.50000,12.60000,3061700
09/03/2007,0000,12.60000,12.80000,12.00000,12.15000,3184400
09/04/2007,0000,12.15000,12.40000,11.60000,11.85000,2577500
09/05/2007,0000,12.00000,12.25000,11.70000,11.70000,2112600
09/06/2007,0000,11.40000,12.10000,11.40000,11.80000,1964000
09/07/2007,0000,11.80000,12.60000,11.80000,12.60000,4158800
09/10/2007,0000,12.35000,12.45000,12.10000,12.20000,2466700
09/11/2007,0000,12.40000,12.60000,12.15000,12.20000,2955800
09/12/2007,0000,12.35000,12.50000,12.05000,12.15000,2534800
09/13/2007,0000,12.25000,12.30000,11.65000,11.75000,2705300
09/14/2007,0000,12.00000,12.00000,11.60000,11.60000,1705000
09/17/2007,0000,12.00000,12.00000,11.55000,11.65000,1789500
09/19/2007,0000,11.85000,11.90000,10.85000,10.85000,3621200
09/20/2007,0000,10.80000,11.20000,10.10000,10.10000,4624900
09/21/2007,0000,10.20000,10.80000,9.80000,10.80000,3186100
09/26/2007,0000,11.00000,11.55000,10.90000,11.40000,3696100
09/27/2007,0000,11.45000,12.00000,11.05000,11.80000,3378000
09/28/2007,0000,12.00000,12.15000,11.60000,11.70000,2629900
10/01/2007,0000,12.20000,12.40000,11.80000,11.80000,1927900
10/02/2007,0000,12.00000,12.10000,11.60000,11.65000,2047300
10/03/2007,0000,11.65000,11.90000,11.50000,11.55000,1741100
10/04/2007,0000,11.55000,11.85000,11.50000,11.55000,1918900
10/05/2007,0000,11.60000,11.85000,11.55000,11.65000,1747200
10/08/2007,0000,11.75000,11.80000,11.20000,11.25000,1096500
10/09/2007,0000,11.25000,11.50000,10.95000,11.05000,1440500
10/11/2007,0000,11.10000,11.25000,10.70000,10.80000,1501200
10/12/2007,0000,10.70000,10.95000,10.40000,10.55000,1353200
10/15/2007,0000,10.65000,10.70000,10.10000,10.20000,1609300
10/16/2007,0000,10.05000,10.90000,10.05000,10.90000,2085600
10/17/2007,0000,10.90000,11.65000,10.90000,11.65000,5388200
10/18/2007,0000,11.65000,11.70000,11.20000,11.40000,2701900
10/19/2007,0000,11.30000,11.65000,11.20000,11.20000,1601400
10/22/2007,0000,10.55000,10.90000,10.50000,10.60000,1641400
10/23/2007,0000,10.70000,11.00000,10.65000,10.85000,1122400
10/24/2007,0000,11.00000,11.10000,10.50000,10.50000,1431400
10/25/2007,0000,10.60000,10.75000,10.30000,10.35000,1269900
10/26/2007,0000,10.50000,10.70000,10.40000,10.55000,1416800
10/29/2007,0000,10.75000,10.75000,10.40000,10.40000,1318900
10/30/2007,0000,10.60000,11.10000,10.40000,10.90000,2632100
10/31/2007,0000,11.10000,11.10000,10.60000,10.60000,1813100
11/01/2007,0000,11.30000,11.30000,11.30000,11.30000,2078200
11/02/2007,0000,11.35000,12.00000,10.95000,11.60000,7341500
11/05/2007,0000,11.70000,11.85000,10.80000,11.00000,2516800
11/06/2007,0000,11.00000,11.70000,10.85000,11.35000,2015200
11/07/2007,0000,11.50000,11.60000,10.95000,10.95000,1670100
11/08/2007,0000,10.70000,10.80000,10.20000,10.30000,2689000
11/09/2007,0000,10.30000,10.50000,9.80000,10.20000,1871600
11/12/2007,0000,9.60000,9.90000,9.49000,9.49000,2160400
11/13/2007,0000,9.75000,9.75000,9.00000,9.10000,1678600
11/14/2007,0000,9.70000,9.70000,9.31000,9.70000,1594100
11/15/2007,0000,9.70000,9.70000,9.31000,9.40000,1047500
11/16/2007,0000,9.20000,9.65000,9.20000,9.42000,949600
11/19/2007,0000,9.42000,9.60000,9.25000,9.30000,909600
11/20/2007,0000,9.20000,9.20000,8.70000,9.02000,1481500
11/21/2007,0000,9.15000,9.25000,8.92000,8.92000,1076200
11/22/2007,0000,8.92000,9.15000,8.91000,9.00000,802700
11/23/2007,0000,9.00000,9.13000,8.75000,8.80000,888800
11/26/2007,0000,9.00000,9.00000,8.19000,8.25000,1819900
11/27/2007,0000,7.72000,8.00000,7.68000,7.68000,1992100
11/28/2007,0000,7.72000,7.84000,7.25000,7.25000,1271600
11/29/2007,0000,7.30000,7.55000,7.30000,7.32000,956300
11/30/2007,0000,7.40000,7.83000,7.40000,7.83000,1506300
12/03/2007,0000,7.99000,8.37000,7.88000,8.37000,1898100
12/04/2007,0000,8.46000,8.46000,8.02000,8.30000,1175300
12/05/2007,0000,8.30000,8.68000,8.11000,8.50000,1105500
12/06/2007,0000,8.68000,8.68000,8.40000,8.40000,937800
12/07/2007,0000,8.73000,8.73000,8.35000,8.39000,423300
12/10/2007,0000,8.39000,8.50000,8.01000,8.10000,477900
12/11/2007,0000,8.20000,8.29000,8.04000,8.05000,406900
12/12/2007,0000,7.68000,7.92000,7.68000,7.85000,557800
12/13/2007,0000,7.85000,8.38000,7.85000,7.85000,1069500
12/14/2007,0000,7.88000,8.10000,7.55000,7.60000,1019400
12/17/2007,0000,7.60000,7.80000,7.07000,7.07000,821200
12/18/2007,0000,6.60000,7.07000,6.58000,6.72000,861200
12/19/2007,0000,6.80000,7.19000,6.80000,7.19000,817900
12/20/2007,0000,7.25000,7.30000,6.81000,6.83000,731200
12/21/2007,0000,6.83000,7.00000,6.70000,6.71000,1106600
12/24/2007,0000,6.81000,7.13000,6.81000,7.00000,476200
12/25/2007,0000,7.15000,7.15000,6.95000,7.00000,400700
12/26/2007,0000,7.00000,7.00000,6.78000,6.92000,372600
12/27/2007,0000,6.92000,7.30000,6.92000,7.27000,812200
12/28/2007,0000,7.27000,7.50000,7.09000,7.50000,1039100
12/31/2007,0000,7.47000,8.00000,7.47000,7.83000,1003100
01/02/2008,0000,7.95000,8.05000,7.56000,7.78000,938900
01/03/2008,0000,7.50000,7.61000,7.45000,7.53000,629900
01/04/2008,0000,7.49000,7.59000,7.37000,7.46000,497600
01/07/2008,0000,6.94000,7.22000,6.94000,6.94000,845500
01/08/2008,0000,6.94000,7.08000,6.62000,6.66000,928200
01/09/2008,0000,6.50000,6.80000,6.35000,6.50000,1065600
01/10/2008,0000,6.78000,6.78000,6.60000,6.60000,517300
01/11/2008,0000,6.72000,6.89000,6.70000,6.77000,543200
01/14/2008,0000,7.00000,7.00000,6.62000,6.64000,512200
01/15/2008,0000,6.75000,7.00000,6.75000,6.80000,878700
01/16/2008,0000,6.76000,6.76000,6.41000,6.50000,564000
01/17/2008,0000,6.70000,6.71000,6.40000,6.50000,513300
01/18/2008,0000,6.30000,6.50000,6.30000,6.50000,520100
01/21/2008,0000,6.60000,6.66000,6.45000,6.60000,591000
01/22/2008,0000,6.32000,6.40000,6.14000,6.14000,404100
01/23/2008,0000,6.29000,6.29000,5.72000,5.72000,958000
01/24/2008,0000,5.72000,5.90000,5.32000,5.32000,1209100
01/25/2008,0000,5.38000,5.65000,5.30000,5.65000,780200
01/28/2008,0000,5.42000,5.57000,5.26000,5.26000,724400
01/29/2008,0000,5.40000,5.40000,5.04000,5.05000,797000
01/30/2008,0000,5.12000,5.35000,5.01000,5.11000,1161200
01/31/2008,0000,5.11000,5.22000,4.88000,4.96000,696300
02/01/2008,0000,5.09000,5.15000,4.95000,5.10000,797000
02/12/2008,0000,5.10000,5.15000,5.00000,5.05000,428900
02/13/2008,0000,5.27000,5.40000,5.08000,5.40000,972700
02/14/2008,0000,5.67000,5.77000,5.56000,5.77000,816200
02/15/2008,0000,5.95000,6.17000,5.80000,6.17000,1159000
02/18/2008,0000,6.60000,6.60000,6.60000,6.60000,368700
02/19/2008,0000,7.06000,7.06000,7.06000,7.06000,344500
02/20/2008,0000,7.55000,7.55000,7.06000,7.39000,3529400
02/21/2008,0000,7.90000,7.90000,7.50000,7.90000,1962800
02/22/2008,0000,7.55000,8.10000,7.50000,8.00000,1787200
02/25/2008,0000,8.01000,8.49000,8.00000,8.00000,1830000
02/26/2008,0000,8.00000,8.18000,7.51000,7.52000,1826600
02/27/2008,0000,7.52000,7.87000,7.30000,7.62000,1764700
02/29/2008,0000,7.59000,8.00000,7.50000,8.00000,1367300
03/03/2008,0000,7.75000,8.07000,7.62000,7.90000,1181500
03/04/2008,0000,8.06000,8.45000,7.91000,8.45000,1241200
03/05/2008,0000,9.02000,9.02000,8.55000,8.89000,2571900
03/06/2008,0000,8.89000,9.51000,8.89000,9.40000,2311800
03/07/2008,0000,9.39000,9.60000,9.00000,9.01000,2152000
03/10/2008,0000,9.01000,9.30000,8.50000,8.60000,1523800
03/11/2008,0000,8.40000,9.00000,8.36000,8.87000,1225400
03/12/2008,0000,9.10000,9.20000,8.71000,8.80000,1401600
03/13/2008,0000,8.80000,9.00000,8.35000,8.35000,1095900
03/14/2008,0000,8.50000,8.75000,8.00000,8.35000,1092000
03/17/2008,0000,8.00000,8.24000,7.77000,7.80000,974900
03/18/2008,0000,8.00000,8.00000,7.44000,7.65000,960300
03/19/2008,0000,7.80000,7.95000,7.50000,7.50000,967600
03/20/2008,0000,7.48000,7.80000,7.39000,7.79000,886000
03/21/2008,0000,8.10000,8.10000,7.79000,7.90000,861800
03/24/2008,0000,8.45000,8.45000,8.21000,8.27000,1119600
03/25/2008,0000,8.39000,8.45000,8.20000,8.25000,983900
03/26/2008,0000,8.11000,8.37000,8.01000,8.01000,990700
03/27/2008,0000,8.01000,8.10000,7.92000,8.01000,638300
03/28/2008,0000,8.03000,8.32000,8.01000,8.11000,605100
03/31/2008,0000,8.30000,8.44000,8.16000,8.18000,1028400
04/01/2008,0000,8.18000,8.29000,7.92000,7.95000,576400
04/02/2008,0000,8.05000,8.20000,8.05000,8.18000,739600
04/03/2008,0000,8.18000,8.18000,8.00000,8.04000,723900
04/07/2008,0000,8.05000,8.08000,7.95000,8.00000,692900
04/08/2008,0000,8.00000,8.23000,7.96000,8.07000,827400
04/09/2008,0000,8.30000,8.30000,8.00000,8.01000,627000
04/10/2008,0000,8.00000,8.15000,8.00000,8.10000,913000
04/11/2008,0000,8.10000,8.15000,8.00000,8.02000,911300
04/14/2008,0000,8.00000,8.10000,7.90000,7.91000,575300
04/15/2008,0000,8.00000,8.05000,7.92000,7.97000,639400
04/16/2008,0000,7.95000,8.20000,7.93000,8.20000,1355500
04/17/2008,0000,8.34000,8.77000,8.30000,8.77000,3254700
04/18/2008,0000,8.96000,9.28000,8.88000,9.19000,4694100
04/21/2008,0000,9.20000,9.29000,8.60000,8.65000,1916700
04/22/2008,0000,8.50000,8.74000,8.40000,8.41000,1015500
04/23/2008,0000,8.41000,8.67000,8.26000,8.41000,1345300
04/24/2008,0000,8.40000,8.59000,8.36000,8.40000,540400
04/25/2008,0000,8.41000,8.55000,8.27000,8.27000,1233300
04/28/2008,0000,8.20000,8.41000,8.11000,8.12000,710400
04/29/2008,0000,8.00000,8.19000,8.00000,8.10000,994600
04/30/2008,0000,7.90000,8.06000,7.80000,7.85000,1683600
05/02/2008,0000,7.70000,8.08000,7.70000,7.72000,820700
05/05/2008,0000,7.72000,7.80000,7.60000,7.60000,951800
05/06/2008,0000,7.50000,7.67000,7.21000,7.30000,1218100
05/07/2008,0000,7.30000,7.81000,7.30000,7.81000,1429200
05/08/2008,0000,7.90000,8.00000,7.65000,7.67000,1747800
05/09/2008,0000,7.69000,7.80000,7.45000,7.45000,791400
05/12/2008,0000,7.42000,7.60000,7.39000,7.48000,562300
05/13/2008,0000,7.60000,7.73000,7.50000,7.66000,633800
05/14/2008,0000,7.70000,7.70000,7.41000,7.51000,536400
05/15/2008,0000,7.65000,7.75000,7.52000,7.69000,1069500
05/16/2008,0000,7.69000,8.22000,7.60000,8.00000,2027600
05/19/2008,0000,7.97000,8.10000,7.84000,7.84000,1115100
05/20/2008,0000,7.84000,7.94000,7.70000,7.70000,809400
05/21/2008,0000,7.50000,7.79000,7.50000,7.61000,725500
05/22/2008,0000,7.58000,7.99000,7.57000,7.66000,1134800
05/23/2008,0000,7.64000,7.82000,7.45000,7.45000,934400
05/26/2008,0000,7.46000,7.58000,7.17000,7.17000,694000
05/27/2008,0000,7.20000,7.28000,6.72000,6.80000,1368400
05/28/2008,0000,6.80000,7.00000,6.66000,6.70000,1351500
05/29/2008,0000,6.80000,7.16000,6.80000,6.94000,1311000
05/30/2008,0000,6.98000,6.98000,6.61000,6.66000,729500
06/02/2008,0000,6.66000,6.82000,6.52000,6.64000,709200
06/03/2008,0000,6.32000,6.41000,6.21000,6.29000,1005900
06/04/2008,0000,6.30000,6.40000,6.29000,6.35000,522300
06/05/2008,0000,6.41000,6.50000,6.31000,6.50000,549900
06/06/2008,0000,6.60000,6.64000,6.50000,6.50000,661400
06/09/2008,0000,6.30000,6.39000,6.15000,6.20000,510500
06/10/2008,0000,6.23000,6.35000,6.01000,6.04000,526800
06/11/2008,0000,6.08000,6.20000,5.95000,6.00000,512200
06/12/2008,0000,5.90000,5.90000,5.58000,5.60000,789700
06/13/2008,0000,5.62000,5.84000,5.54000,5.73000,746400
06/16/2008,0000,6.00000,6.00000,5.70000,5.71000,533600
06/17/2008,0000,5.65000,5.70000,5.50000,5.67000,316300
06/18/2008,0000,5.65000,6.00000,5.51000,5.92000,694000
06/19/2008,0000,5.80000,5.87000,5.70000,5.70000,338800
06/20/2008,0000,5.80000,5.80000,5.60000,5.60000,310100
06/23/2008,0000,5.51000,5.51000,5.30000,5.33000,290400
06/24/2008,0000,5.33000,5.49000,5.20000,5.20000,487400
06/25/2008,0000,5.20000,5.32000,5.01000,5.30000,354000
06/26/2008,0000,5.21000,5.45000,5.21000,5.30000,330900
06/27/2008,0000,4.93000,5.11000,4.93000,4.93000,775600
06/30/2008,0000,5.00000,5.08000,4.61000,4.62000,512200
07/01/2008,0000,4.78000,4.78000,4.31000,4.31000,628200
07/02/2008,0000,4.33000,4.61000,4.26000,4.61000,1100500
07/03/2008,0000,4.69000,4.93000,4.50000,4.93000,909100
07/04/2008,0000,5.27000,5.27000,5.27000,5.27000,284200
07/07/2008,0000,5.63000,5.63000,5.28000,5.63000,2088400
07/08/2008,0000,5.70000,6.02000,5.50000,5.71000,2982300
07/09/2008,0000,5.71000,5.92000,5.32000,5.40000,2042800
07/10/2008,0000,5.15000,5.50000,5.10000,5.10000,1005300
07/11/2008,0000,4.88000,5.19000,4.86000,5.04000,1510300
07/14/2008,0000,5.04000,5.39000,5.04000,5.39000,657400
07/15/2008,0000,5.69000,5.69000,5.02000,5.02000,1482100
07/16/2008,0000,5.02000,5.24000,4.89000,4.98000,1035200
07/17/2008,0000,5.14000,5.20000,5.01000,5.05000,691800
07/18/2008,0000,5.10000,5.10000,4.70000,4.70000,927600
07/21/2008,0000,4.89000,4.89000,4.39000,4.80000,1241200
07/22/2008,0000,4.80000,4.95000,4.50000,4.79000,732900
07/23/2008,0000,4.86000,5.12000,4.86000,5.12000,1400500
07/24/2008,0000,5.11000,5.24000,5.00000,5.10000,1017100
07/25/2008,0000,4.95000,5.02000,4.87000,4.95000,547100
07/29/2008,0000,4.66000,5.15000,4.66000,5.00000,370900
07/30/2008,0000,5.07000,5.09000,4.92000,4.92000,470500
07/31/2008,0000,4.93000,5.08000,4.88000,4.90000,658000
08/01/2008,0000,4.80000,4.88000,4.71000,4.72000,235200
08/04/2008,0000,4.50000,4.67000,4.50000,4.51000,526300
08/05/2008,0000,4.73000,4.73000,4.32000,4.42000,625900
08/06/2008,0000,4.50000,4.60000,4.45000,4.54000,770000
08/07/2008,0000,4.60000,4.64000,4.51000,4.52000,433400
08/08/2008,0000,4.55000,4.82000,4.41000,4.68000,641100
08/11/2008,0000,4.80000,4.98000,4.71000,4.85000,252100
08/12/2008,0000,4.80000,4.93000,4.71000,4.71000,555000
08/13/2008,0000,4.75000,4.75000,4.65000,4.67000,515000
08/14/2008,0000,4.86000,4.86000,4.67000,4.82000,352300
08/15/2008,0000,4.88000,4.90000,4.62000,4.70000,489100
08/18/2008,0000,4.51000,4.69000,4.40000,4.49000,518400
08/19/2008,0000,4.37000,4.57000,4.30000,4.40000,394600
08/20/2008,0000,4.49000,4.49000,4.35000,4.44000,289300
08/21/2008,0000,4.44000,4.45000,4.13000,4.13000,556700
08/22/2008,0000,4.13000,4.29000,4.02000,4.03000,670400
08/25/2008,0000,4.16000,4.19000,3.90000,3.92000,540900
08/26/2008,0000,3.66000,3.78000,3.66000,3.73000,553300
08/27/2008,0000,3.70000,3.92000,3.70000,3.88000,668700
08/28/2008,0000,3.89000,4.06000,3.88000,3.94000,312400
08/29/2008,0000,3.98000,4.15000,3.98000,4.10000,445800
09/01/2008,0000,4.12000,4.12000,3.82000,3.82000,606800
09/02/2008,0000,3.56000,3.56000,3.56000,3.56000,652900
09/03/2008,0000,3.32000,3.32000,3.32000,3.32000,96800
09/08/2008,0000,2.88000,2.88000,2.88000,2.88000,23000
09/09/2008,0000,2.68000,2.68000,2.68000,2.68000,11800
09/10/2008,0000,2.50000,2.50000,2.50000,2.50000,285300
09/11/2008,0000,2.33000,2.33000,2.33000,2.33000,214400
09/12/2008,0000,2.17000,2.17000,2.17000,2.17000,170000
09/19/2008,0000,1.75000,1.75000,1.75000,1.75000,619200
09/22/2008,0000,1.63000,1.63000,1.63000,1.63000,195300
09/23/2008,0000,1.52000,1.52000,1.52000,1.52000,676600
09/24/2008,0000,1.42000,1.42000,1.42000,1.42000,48900
09/25/2008,0000,1.33000,1.33000,1.33000,1.33000,649600
09/26/2008,0000,1.24000,1.42000,1.24000,1.42000,3800200
09/30/2008,0000,1.33000,1.33000,1.33000,1.33000,141800
10/01/2008,0000,1.24000,1.31000,1.24000,1.24000,752600
10/02/2008,0000,1.16000,1.16000,1.16000,1.16000,408100
10/03/2008,0000,1.08000,1.16000,1.08000,1.10000,1000300
10/06/2008,0000,1.03000,1.04000,1.03000,1.03000,188500
10/07/2008,0000,0.96000,1.10000,0.96000,1.08000,826300
10/08/2008,0000,1.01000,1.15000,1.01000,1.05000,766100
10/09/2008,0000,1.01000,1.12000,1.00000,1.12000,761600
10/13/2008,0000,1.09000,1.18000,1.09000,1.18000,1123500
10/14/2008,0000,1.22000,1.26000,1.15000,1.26000,396800
10/15/2008,0000,1.22000,1.34000,1.22000,1.33000,325900
10/16/2008,0000,1.30000,1.42000,1.29000,1.39000,297200
10/17/2008,0000,1.36000,1.40000,1.36000,1.39000,360200
10/20/2008,0000,1.39000,1.39000,1.35000,1.35000,169400
10/21/2008,0000,1.31000,1.44000,1.31000,1.44000,1626000
11/07/2008,0000,2.38000,2.38000,2.38000,2.38000,711000
11/10/2008,0000,2.22000,2.22000,2.22000,2.22000,876000
11/11/2008,0000,2.07000,2.20000,2.07000,2.07000,647000
11/12/2008,0000,1.93000,2.07000,1.93000,2.07000,238000
11/13/2008,0000,1.95000,2.05000,1.93000,2.00000,259000
11/14/2008,0000,1.86000,2.00000,1.86000,1.86000,244000
11/17/2008,0000,1.73000,1.86000,1.73000,1.73000,420000
11/18/2008,0000,1.62000,1.73000,1.61000,1.71000,388000
11/19/2008,0000,1.60000,1.71000,1.60000,1.64000,649000
11/20/2008,0000,1.53000,1.60000,1.53000,1.56000,187000
11/21/2008,0000,1.46000,1.50000,1.46000,1.50000,104000
11/24/2008,0000,1.58000,1.60000,1.58000,1.60000,33000
11/25/2008,0000,1.59000,1.70000,1.50000,1.60000,51000
11/26/2008,0000,1.50000,1.70000,1.50000,1.70000,99000
11/27/2008,0000,1.70000,1.80000,1.70000,1.80000,118000
11/28/2008,0000,1.71000,1.83000,1.71000,1.83000,47000
12/01/2008,0000,1.71000,1.90000,1.71000,1.86000,56000
12/02/2008,0000,1.74000,1.86000,1.74000,1.86000,123000
12/03/2008,0000,1.76000,1.89000,1.75000,1.86000,47000
12/04/2008,0000,1.75000,1.89000,1.75000,1.88000,114000
12/05/2008,0000,1.85000,1.87000,1.77000,1.83000,85000
12/08/2008,0000,1.80000,1.84000,1.73000,1.83000,88000
12/09/2008,0000,1.74000,1.85000,1.73000,1.85000,123000
12/10/2008,0000,1.75000,1.86000,1.74000,1.83000,170000
12/11/2008,0000,1.71000,1.86000,1.71000,1.73000,120000
12/12/2008,0000,1.81000,1.83000,1.64000,1.77000,139000
12/15/2008,0000,1.70000,1.79000,1.66000,1.79000,179000
12/16/2008,0000,1.77000,1.83000,1.71000,1.79000,58000
12/17/2008,0000,1.79000,1.80000,1.72000,1.72000,63000
12/18/2008,0000,1.71000,1.83000,1.71000,1.80000,164000
12/19/2008,0000,1.71000,1.83000,1.71000,1.83000,70000
12/22/2008,0000,1.81000,1.83000,1.73000,1.83000,168000
12/23/2008,0000,1.75000,1.83000,1.75000,1.80000,157000
12/24/2008,0000,1.80000,1.83000,1.77000,1.80000,108000
12/25/2008,0000,1.73000,1.83000,1.73000,1.83000,149000
12/26/2008,0000,1.76000,1.83000,1.76000,1.83000,58000
12/29/2008,0000,1.76000,1.83000,1.76000,1.83000,115000
12/30/2008,0000,1.76000,1.85000,1.75000,1.85000,177000
12/31/2008,0000,1.75000,1.84000,1.75000,1.82000,304000
01/05/2009,0000,1.75000,1.84000,1.71000,1.84000,201000
01/06/2009,0000,1.83000,1.84000,1.82000,1.84000,128000
01/07/2009,0000,1.84000,1.90000,1.83000,1.88000,145000
01/08/2009,0000,1.78000,1.89000,1.78000,1.88000,69000
01/09/2009,0000,1.88000,1.90000,1.80000,1.90000,40000
01/12/2009,0000,1.83000,1.88000,1.83000,1.87000,81000
01/13/2009,0000,1.80000,1.87000,1.80000,1.85000,84000
01/14/2009,0000,1.82000,1.85000,1.82000,1.85000,59000
01/15/2009,0000,1.80000,1.87000,1.80000,1.83000,118000
01/16/2009,0000,1.81000,1.87000,1.71000,1.87000,164000
01/19/2009,0000,1.86000,1.86000,1.76000,1.84000,113000
01/20/2009,0000,1.83000,1.87000,1.79000,1.86000,85000
01/21/2009,0000,1.85000,1.88000,1.73000,1.88000,164000
02/02/2009,0000,1.86000,1.90000,1.86000,1.87000,49000
02/03/2009,0000,1.86000,1.90000,1.75000,1.75000,86000
02/04/2009,0000,1.70000,1.85000,1.63000,1.85000,160000
02/05/2009,0000,1.88000,1.88000,1.76000,1.83000,83000
02/06/2009,0000,1.76000,1.86000,1.76000,1.83000,192000
02/09/2009,0000,1.82000,1.85000,1.76000,1.85000,72000
02/10/2009,0000,1.78000,1.85000,1.78000,1.84000,129000
02/11/2009,0000,1.82000,1.85000,1.82000,1.85000,29000
02/12/2009,0000,1.84000,1.86000,1.78000,1.85000,98000
02/13/2009,0000,1.79000,1.85000,1.79000,1.85000,59000
02/16/2009,0000,1.79000,1.83000,1.73000,1.80000,164000
02/17/2009,0000,1.72000,1.84000,1.68000,1.84000,143000
02/18/2009,0000,1.73000,1.86000,1.72000,1.83000,165000
02/19/2009,0000,1.85000,1.85000,1.78000,1.84000,142000
02/20/2009,0000,1.77000,1.85000,1.77000,1.84000,152000
02/23/2009,0000,1.78000,1.84000,1.78000,1.79000,135000
02/24/2009,0000,1.76000,1.84000,1.75000,1.83000,115000
02/25/2009,0000,1.85000,1.88000,1.85000,1.86000,85000
02/26/2009,0000,1.85000,1.89000,1.79000,1.85000,82000
02/27/2009,0000,1.78000,1.87000,1.77000,1.87000,64000
03/02/2009,0000,1.78000,1.85000,1.78000,1.83000,101000
03/03/2009,0000,1.84000,1.85000,1.78000,1.83000,81000
03/04/2009,0000,1.83000,1.84000,1.83000,1.83000,60000
03/05/2009,0000,1.72000,1.84000,1.72000,1.83000,78000
03/06/2009,0000,1.82000,1.88000,1.79000,1.84000,70000
03/09/2009,0000,1.79000,1.85000,1.79000,1.83000,78000
03/10/2009,0000,1.83000,1.90000,1.80000,1.84000,69000
03/11/2009,0000,1.80000,1.88000,1.75000,1.85000,165000
03/12/2009,0000,1.97000,1.97000,1.97000,1.97000,95000
03/13/2009,0000,2.10000,2.10000,2.10000,2.10000,17000
03/16/2009,0000,2.24000,2.24000,2.24000,2.24000,25000
03/17/2009,0000,2.39000,2.39000,2.39000,2.39000,52000
03/18/2009,0000,2.55000,2.55000,2.23000,2.23000,181000
03/19/2009,0000,2.08000,2.25000,2.08000,2.08000,55000
03/20/2009,0000,2.00000,2.00000,1.94000,1.95000,44000
03/23/2009,0000,1.84000,1.85000,1.82000,1.82000,35000
03/24/2009,0000,1.83000,1.94000,1.76000,1.94000,63000
03/25/2009,0000,1.92000,2.04000,1.84000,1.99000,132000
03/26/2009,0000,1.88000,1.99000,1.86000,1.99000,211000
03/27/2009,0000,2.12000,2.12000,2.12000,2.12000,116000
03/30/2009,0000,2.17000,2.26000,2.05000,2.25000,131000
03/31/2009,0000,2.10000,2.10000,2.10000,2.10000,96000
04/01/2009,0000,2.03000,2.07000,1.96000,1.96000,87000
04/02/2009,0000,2.07000,2.09000,1.87000,2.09000,108000
04/03/2009,0000,2.00000,2.23000,2.00000,2.09000,158000
04/06/2009,0000,2.00000,2.20000,2.00000,2.04000,30000
04/07/2009,0000,2.01000,2.18000,2.01000,2.15000,218000
04/08/2009,0000,2.07000,2.07000,2.01000,2.01000,32000
04/09/2009,0000,2.01000,2.05000,1.88000,2.05000,159000
04/10/2009,0000,2.05000,2.19000,1.96000,1.96000,85000
04/13/2009,0000,1.93000,2.04000,1.84000,1.90000,139000
04/14/2009,0000,1.89000,2.03000,1.84000,1.92000,271000
04/15/2009,0000,1.89000,2.04000,1.86000,2.00000,104000
04/16/2009,0000,1.92000,2.10000,1.87000,1.91000,107000
04/17/2009,0000,1.91000,2.00000,1.81000,1.81000,105000
04/20/2009,0000,1.72000,1.80000,1.72000,1.80000,72000
04/21/2009,0000,1.73000,1.90000,1.73000,1.90000,18000
04/22/2009,0000,1.83000,1.98000,1.77000,1.98000,167000
04/23/2009,0000,1.90000,1.97000,1.85000,1.96000,168000
04/24/2009,0000,1.86000,1.95000,1.86000,1.95000,55000
04/27/2009,0000,1.84000,1.93000,1.83000,1.83000,197000
04/28/2009,0000,1.72000,1.87000,1.71000,1.86000,203000
04/29/2009,0000,1.93000,1.93000,1.73000,1.85000,118000
04/30/2009,0000,1.76000,1.93000,1.76000,1.84000,117000
05/04/2009,0000,1.76000,1.81000,1.73000,1.80000,121000
05/05/2009,0000,1.72000,1.78000,1.70000,1.78000,382000
05/06/2009,0000,1.73000,1.85000,1.67000,1.70000,321000
05/07/2009,0000,1.59000,1.71000,1.59000,1.60000,294000
05/08/2009,0000,1.52000,1.68000,1.49000,1.68000,190000
05/11/2009,0000,1.62000,1.71000,1.60000,1.64000,153000
05/12/2009,0000,1.65000,1.68000,1.54000,1.64000,237000
05/13/2009,0000,1.58000,1.66000,1.58000,1.63000,68000
05/14/2009,0000,1.53000,1.59000,1.53000,1.54000,78000
05/15/2009,0000,1.55000,1.62000,1.50000,1.54000,198000
05/18/2009,0000,1.50000,1.53000,1.46000,1.46000,189000
05/19/2009,0000,1.47000,1.50000,1.46000,1.47000,298000
05/20/2009,0000,1.50000,1.50000,1.41000,1.41000,111000
05/21/2009,0000,1.33000,1.44000,1.32000,1.42000,134000
05/22/2009,0000,1.44000,1.47000,1.40000,1.42000,160000
05/25/2009,0000,1.41000,1.43000,1.34000,1.36000,189000
05/26/2009,0000,1.36000,1.39000,1.34000,1.39000,131000
05/27/2009,0000,1.39000,1.47000,1.31000,1.47000,191000
06/01/2009,0000,1.47000,1.55000,1.41000,1.55000,87000
06/02/2009,0000,1.50000,1.60000,1.46000,1.46000,185000
06/03/2009,0000,1.42000,1.52000,1.42000,1.50000,90000
06/04/2009,0000,1.43000,1.50000,1.43000,1.43000,73000
06/05/2009,0000,1.49000,1.53000,1.44000,1.50000,180000
06/08/2009,0000,1.55000,1.65000,1.46000,1.49000,209000
06/09/2009,0000,1.49000,1.59000,1.46000,1.51000,107000
06/10/2009,0000,1.46000,1.61000,1.46000,1.55000,74000
06/11/2009,0000,1.55000,1.65000,1.55000,1.64000,93000
06/12/2009,0000,1.63000,1.70000,1.58000,1.70000,39000
06/15/2009,0000,1.63000,1.68000,1.59000,1.60000,124000
06/16/2009,0000,1.53000,1.62000,1.49000,1.59000,178000
06/17/2009,0000,1.49000,1.53000,1.48000,1.48000,200000
06/18/2009,0000,1.39000,1.50000,1.38000,1.43000,137000
06/19/2009,0000,1.35000,1.42000,1.33000,1.39000,214000
06/22/2009,0000,1.32000,1.44000,1.31000,1.44000,83000
06/23/2009,0000,1.35000,1.36000,1.34000,1.36000,242000
06/24/2009,0000,1.28000,1.30000,1.27000,1.27000,197000
06/25/2009,0000,1.19000,1.22000,1.19000,1.22000,340000
06/26/2009,0000,1.25000,1.30000,1.15000,1.28000,264000
06/29/2009,0000,1.34000,1.36000,1.21000,1.30000,316000
06/30/2009,0000,1.25000,1.37000,1.22000,1.37000,94000
07/01/2009,0000,1.34000,1.41000,1.34000,1.37000,39000
07/02/2009,0000,1.30000,1.36000,1.30000,1.36000,47000
07/03/2009,0000,1.35000,1.42000,1.35000,1.41000,29000
07/06/2009,0000,1.32000,1.42000,1.32000,1.41000,71000
07/07/2009,0000,1.39000,1.39000,1.33000,1.39000,64000
07/08/2009,0000,1.38000,1.44000,1.38000,1.38000,18000
07/09/2009,0000,1.33000,1.42000,1.30000,1.42000,74000
07/10/2009,0000,1.35000,1.46000,1.35000,1.46000,99000
07/13/2009,0000,1.37000,1.44000,1.37000,1.41000,40000
07/14/2009,0000,1.33000,1.44000,1.33000,1.44000,81000
07/15/2009,0000,1.49000,1.49000,1.37000,1.47000,48000
07/16/2009,0000,1.39000,1.57000,1.39000,1.57000,22000
07/17/2009,0000,1.47000,1.52000,1.47000,1.47000,38000
07/20/2009,0000,1.50000,1.50000,1.47000,1.50000,37000
07/21/2009,0000,1.49000,1.54000,1.41000,1.41000,68000
07/22/2009,0000,1.41000,1.48000,1.37000,1.43000,130000
07/23/2009,0000,1.34000,1.43000,1.34000,1.43000,35000
07/24/2009,0000,1.36000,1.45000,1.36000,1.45000,45000
07/27/2009,0000,1.37000,1.44000,1.35000,1.40000,177000
07/28/2009,0000,1.43000,1.43000,1.33000,1.40000,12000
07/29/2009,0000,1.39000,1.49000,1.39000,1.47000,134000
07/30/2009,0000,1.40000,1.57000,1.40000,1.57000,115000
07/31/2009,0000,1.47000,1.67000,1.47000,1.58000,96000
08/03/2009,0000,1.48000,1.61000,1.48000,1.61000,55000
08/04/2009,0000,1.64000,1.72000,1.64000,1.72000,163000
08/05/2009,0000,1.71000,1.84000,1.71000,1.73000,82000
08/06/2009,0000,1.66000,1.85000,1.62000,1.80000,125000
08/10/2009,0000,1.69000,1.79000,1.69000,1.78000,62000
08/11/2009,0000,1.68000,1.84000,1.68000,1.83000,47000
08/12/2009,0000,1.72000,1.93000,1.72000,1.87000,91000
08/13/2009,0000,1.84000,1.98000,1.84000,1.90000,79000
08/14/2009,0000,1.78000,1.87000,1.77000,1.80000,30000
08/17/2009,0000,1.69000,1.83000,1.69000,1.82000,118000
08/18/2009,0000,1.82000,1.94000,1.82000,1.93000,177000
08/19/2009,0000,1.91000,2.04000,1.84000,1.85000,52000
08/20/2009,0000,1.84000,1.84000,1.80000,1.80000,131000
08/21/2009,0000,1.72000,1.92000,1.72000,1.88000,124000
08/24/2009,0000,1.87000,1.87000,1.78000,1.82000,63000
08/25/2009,0000,1.80000,1.80000,1.70000,1.70000,129000
08/26/2009,0000,1.60000,1.77000,1.60000,1.77000,88000
08/27/2009,0000,1.66000,1.73000,1.66000,1.71000,105000
08/28/2009,0000,1.70000,1.71000,1.66000,1.70000,41000
08/31/2009,0000,1.61000,1.69000,1.61000,1.61000,52000
09/01/2009,0000,1.56000,1.65000,1.56000,1.63000,67000
09/02/2009,0000,1.69000,1.69000,1.54000,1.62000,129000
09/03/2009,0000,1.53000,1.60000,1.53000,1.59000,56000
09/04/2009,0000,1.48000,1.49000,1.48000,1.48000,439000
09/07/2009,0000,1.40000,1.48000,1.38000,1.42000,498000
09/08/2009,0000,1.36000,1.40000,1.33000,1.35000,414000
09/09/2009,0000,1.30000,1.44000,1.28000,1.40000,377000
09/25/2009,0000,3.86000,3.86000,3.47000,3.86000,314000
09/28/2009,0000,3.80000,3.98000,3.60000,3.70000,124000
09/29/2009,0000,3.70000,3.75000,3.61000,3.72000,47000
09/30/2009,0000,3.70000,3.70000,3.50000,3.50000,141000
10/01/2009,0000,3.35000,3.45000,3.27000,3.31000,57000
10/02/2009,0000,3.40000,3.40000,3.28000,3.38000,73000
10/05/2009,0000,3.38000,3.53000,3.35000,3.53000,63000
10/06/2009,0000,3.53000,3.54000,3.37000,3.45000,37000
10/07/2009,0000,3.44000,3.59000,3.44000,3.46000,50000
10/08/2009,0000,3.46000,3.48000,3.27000,3.48000,86000
10/09/2009,0000,3.48000,3.54000,3.47000,3.54000,51000
10/12/2009,0000,3.54000,3.70000,3.54000,3.70000,62000
10/13/2009,0000,3.70000,3.85000,3.70000,3.85000,72000
10/14/2009,0000,3.84000,3.92000,3.83000,3.92000,73000
10/15/2009,0000,3.91000,4.09000,3.86000,3.93000,55000
10/16/2009,0000,3.93000,4.15000,3.90000,4.12000,49000
10/19/2009,0000,4.11000,4.40000,4.11000,4.40000,76000
10/20/2009,0000,4.40000,4.70000,4.40000,4.70000,51000
10/21/2009,0000,5.02000,5.02000,5.02000,5.02000,43000
10/22/2009,0000,5.37000,5.37000,5.34000,5.37000,220000
10/23/2009,0000,5.68000,5.74000,5.68000,5.74000,293000
10/26/2009,0000,6.14000,6.14000,6.14000,6.14000,68000
10/27/2009,0000,6.56000,6.56000,6.56000,6.56000,77000
10/28/2009,0000,7.01000,7.01000,7.01000,7.01000,61000
10/29/2009,0000,7.50000,7.50000,6.52000,6.52000,504000
10/30/2009,0000,6.12000,6.50000,6.07000,6.07000,137000
11/02/2009,0000,5.71000,6.49000,5.71000,6.49000,246000
11/03/2009,0000,6.94000,6.94000,6.12000,6.21000,42000
11/04/2009,0000,6.58000,6.58000,6.30000,6.50000,191000
11/05/2009,0000,6.95000,6.95000,6.90000,6.95000,411000
11/06/2009,0000,7.43000,7.43000,7.43000,7.43000,180000
11/09/2009,0000,7.95000,7.95000,7.95000,7.95000,141000
11/10/2009,0000,8.50000,8.50000,8.50000,8.50000,106000
11/11/2009,0000,9.09000,9.09000,9.09000,9.09000,408000
11/12/2009,0000,9.72000,9.72000,8.60000,9.10000,1492000
11/13/2009,0000,8.50000,8.90000,8.50000,8.79000,497000
11/16/2009,0000,8.79000,9.40000,8.79000,9.40000,522000
11/17/2009,0000,9.60000,10.05000,9.60000,10.05000,1163000
11/18/2009,0000,10.55000,10.75000,10.55000,10.75000,600000
11/19/2009,0000,11.50000,11.50000,11.50000,11.50000,228000
11/20/2009,0000,12.30000,12.30000,11.55000,12.30000,1863000
11/23/2009,0000,12.80000,13.15000,11.50000,12.80000,1852000
11/24/2009,0000,12.90000,13.20000,12.00000,12.70000,1201000
11/25/2009,0000,12.00000,12.60000,11.85000,12.35000,1154000
11/26/2009,0000,11.90000,12.20000,11.60000,11.60000,572000
11/27/2009,0000,11.30000,11.60000,10.80000,10.80000,468000
11/30/2009,0000,10.95000,11.55000,10.95000,11.55000,233000
12/01/2009,0000,12.35000,12.35000,12.35000,12.35000,340000
12/02/2009,0000,13.20000,13.20000,12.40000,12.65000,1523000
12/03/2009,0000,11.80000,11.80000,11.80000,11.80000,300000
12/04/2009,0000,11.00000,11.00000,11.00000,11.00000,392000
12/07/2009,0000,10.25000,10.25000,10.25000,10.25000,1327000
12/08/2009,0000,10.25000,10.95000,10.25000,10.95000,1721000
12/09/2009,0000,10.70000,11.50000,10.50000,11.15000,1245000
12/11/2009,0000,10.90000,11.30000,10.85000,10.85000,704000
12/14/2009,0000,10.85000,11.00000,10.10000,10.80000,508000
12/15/2009,0000,10.50000,11.20000,10.50000,11.15000,591000
12/16/2009,0000,11.10000,11.10000,10.80000,10.85000,493000
12/17/2009,0000,11.20000,11.20000,10.85000,10.85000,611000
12/18/2009,0000,10.70000,10.95000,10.60000,10.60000,378000
12/21/2009,0000,10.60000,10.60000,10.10000,10.20000,521000
12/22/2009,0000,10.20000,10.60000,10.20000,10.35000,285000
12/23/2009,0000,10.55000,10.55000,10.35000,10.40000,264000
12/25/2009,0000,10.40000,10.45000,10.15000,10.25000,221000
04/02/2007,0000,13.80000,14.00000,13.30000,13.30000,6082300
04/03/2007,0000,13.30000,13.55000,12.80000,12.90000,3473100
04/04/2007,0000,13.10000,13.30000,12.60000,12.70000,3408400
04/09/2007,0000,12.90000,12.90000,11.85000,11.85000,6710500
04/10/2007,0000,11.65000,12.40000,11.25000,12.10000,5340300
04/11/2007,0000,12.20000,12.55000,11.75000,12.20000,5154000
04/12/2007,0000,12.10000,12.30000,11.80000,12.05000,3201300
04/13/2007,0000,12.10000,12.85000,12.10000,12.85000,8414400
04/16/2007,0000,12.70000,12.85000,12.00000,12.00000,3647100
04/17/2007,0000,12.00000,12.15000,11.20000,11.20000,9074700
04/18/2007,0000,11.20000,11.20000,10.45000,10.70000,6399200
04/19/2007,0000,10.80000,11.20000,10.70000,10.75000,4104200
04/20/2007,0000,10.90000,11.15000,10.45000,10.45000,3201800
04/23/2007,0000,10.60000,11.15000,10.55000,11.15000,2486900
04/24/2007,0000,11.45000,11.90000,11.15000,11.15000,5508100
04/25/2007,0000,11.05000,11.40000,10.85000,10.90000,2563500
04/26/2007,0000,11.10000,11.20000,10.70000,10.80000,1769200
04/27/2007,0000,11.00000,11.00000,10.70000,10.90000,878100
04/30/2007,0000,11.30000,11.30000,10.70000,10.75000,1969600
05/02/2007,0000,10.75000,11.00000,10.45000,10.45000,1090900
05/03/2007,0000,10.60000,10.70000,9.72000,9.72000,3404500
05/04/2007,0000,9.50000,9.50000,9.04000,9.04000,3421900
05/07/2007,0000,8.64000,9.67000,8.41000,9.67000,8500600
05/08/2007,0000,9.51000,9.59000,9.20000,9.25000,2915900
05/09/2007,0000,9.25000,9.40000,9.05000,9.10000,1551300
05/10/2007,0000,9.13000,9.73000,9.13000,9.73000,4324300
05/11/2007,0000,9.55000,10.40000,9.52000,10.40000,8297900
05/14/2007,0000,11.10000,11.10000,10.80000,11.10000,6062000
05/15/2007,0000,11.70000,11.85000,11.30000,11.85000,14299200
05/16/2007,0000,11.85000,12.65000,11.70000,12.65000,13476200
05/17/2007,0000,13.45000,13.50000,12.85000,13.10000,16755200
05/18/2007,0000,13.10000,13.30000,12.55000,13.00000,8118300
05/21/2007,0000,13.00000,13.90000,13.00000,13.90000,9974800
05/22/2007,0000,13.90000,14.20000,13.00000,13.65000,9348300
05/23/2007,0000,13.90000,14.60000,13.90000,14.60000,8173500
05/24/2007,0000,14.90000,15.60000,14.85000,15.60000,9839200
05/25/2007,0000,15.90000,16.50000,15.20000,15.90000,10950400
05/28/2007,0000,15.90000,16.20000,14.80000,15.50000,10643000
05/29/2007,0000,15.50000,15.60000,14.70000,14.75000,7337600
05/30/2007,0000,14.75000,15.50000,14.75000,15.40000,4897300
05/31/2007,0000,16.45000,16.45000,16.45000,16.45000,3044200
06/01/2007,0000,17.60000,17.60000,16.80000,17.50000,13955800
06/04/2007,0000,17.20000,17.40000,16.80000,17.00000,5930800
06/05/2007,0000,17.00000,17.55000,16.50000,16.70000,6869200
06/06/2007,0000,16.50000,17.55000,16.05000,16.70000,7378700
06/07/2007,0000,16.70000,17.30000,16.50000,17.05000,4577000
06/08/2007,0000,16.70000,16.95000,16.45000,16.60000,4656400
06/11/2007,0000,16.50000,17.50000,16.20000,16.55000,7222200
06/12/2007,0000,16.55000,17.20000,16.50000,16.55000,4662600
06/13/2007,0000,16.55000,16.80000,16.00000,16.00000,4153700
06/14/2007,0000,16.20000,17.10000,15.60000,17.10000,9727700
06/15/2007,0000,17.40000,17.60000,16.50000,16.60000,6332800
06/20/2007,0000,16.60000,17.00000,15.75000,15.75000,3260900
06/21/2007,0000,15.60000,16.40000,15.55000,15.85000,2959800
06/22/2007,0000,15.85000,16.90000,15.85000,16.55000,4397500
06/25/2007,0000,16.30000,16.30000,16.00000,16.00000,3104400
06/26/2007,0000,16.00000,16.30000,15.60000,15.60000,3651000
06/27/2007,0000,15.70000,16.15000,15.60000,15.65000,2362500
06/28/2007,0000,15.90000,16.60000,15.60000,16.30000,5754100
06/29/2007,0000,16.30000,16.40000,15.85000,16.25000,3164100
07/02/2007,0000,16.40000,16.40000,15.90000,15.90000,1952100
07/03/2007,0000,15.95000,16.10000,15.70000,15.80000,2573000
07/04/2007,0000,16.00000,16.50000,15.80000,16.00000,3831200
07/05/2007,0000,16.20000,16.25000,15.70000,15.75000,3742800
07/06/2007,0000,15.75000,16.85000,15.75000,16.85000,11713700
07/09/2007,0000,16.95000,17.00000,16.30000,16.35000,7430400
07/10/2007,0000,16.50000,16.60000,15.80000,15.90000,4785300
07/11/2007,0000,16.30000,16.55000,16.00000,16.05000,4191400
07/12/2007,0000,16.45000,17.15000,16.00000,17.15000,9208100
07/13/2007,0000,17.50000,17.60000,16.75000,16.75000,8736400
07/16/2007,0000,16.85000,17.80000,16.75000,16.80000,6368200
07/17/2007,0000,17.00000,17.20000,16.50000,16.55000,3763000
07/18/2007,0000,16.80000,16.80000,15.80000,16.00000,6131200
07/19/2007,0000,16.00000,16.30000,15.80000,16.00000,3360000
07/20/2007,0000,16.20000,16.25000,15.90000,15.90000,2578700
07/23/2007,0000,16.15000,16.80000,16.05000,16.30000,4002800
07/24/2007,0000,16.40000,16.60000,16.00000,16.00000,3340300
07/25/2007,0000,16.00000,16.60000,15.90000,16.10000,3761400
07/26/2007,0000,16.35000,17.20000,16.10000,17.20000,17729000
07/27/2007,0000,17.00000,18.40000,16.95000,18.40000,13457000
07/30/2007,0000,18.90000,18.95000,17.15000,17.20000,16108900
07/31/2007,0000,17.50000,17.80000,16.60000,17.00000,8684100
08/01/2007,0000,16.85000,18.15000,16.75000,17.80000,14370600
08/02/2007,0000,18.65000,18.70000,16.70000,18.40000,15765000
08/03/2007,0000,18.70000,19.65000,18.05000,19.65000,16239500
08/06/2007,0000,19.10000,19.55000,18.60000,18.70000,9504800
08/07/2007,0000,18.95000,20.00000,18.85000,19.00000,12820900
08/08/2007,0000,19.00000,19.15000,18.00000,18.45000,6072100
08/09/2007,0000,18.75000,19.20000,18.15000,18.20000,5789000
08/10/2007,0000,17.20000,17.80000,17.05000,17.05000,5863900
08/13/2007,0000,16.75000,17.90000,16.30000,16.70000,6788700
08/14/2007,0000,17.45000,17.50000,16.70000,16.95000,4548300
08/15/2007,0000,16.70000,17.10000,15.80000,15.80000,6017000
08/16/2007,0000,14.70000,15.40000,14.70000,14.70000,2583700
08/17/2007,0000,13.70000,14.25000,13.70000,13.70000,1797900
08/20/2007,0000,13.70000,13.75000,12.75000,12.85000,12996000
08/21/2007,0000,12.75000,12.75000,12.00000,12.00000,6085100
08/22/2007,0000,11.60000,11.90000,11.20000,11.20000,6123900
08/23/2007,0000,11.05000,11.95000,10.70000,11.95000,6946900
08/24/2007,0000,11.95000,12.45000,11.95000,12.20000,5777700
08/27/2007,0000,12.40000,12.70000,11.55000,11.55000,3551400
08/28/2007,0000,11.50000,12.35000,11.50000,12.35000,2863500
08/29/2007,0000,12.00000,13.20000,11.95000,13.20000,8876000
08/30/2007,0000,13.45000,13.80000,12.75000,12.80000,7800300
08/31/2007,0000,12.80000,13.00000,12.50000,12.60000,3061700
09/03/2007,0000,12.60000,12.80000,12.00000,12.15000,3184400
09/04/2007,0000,12.15000,12.40000,11.60000,11.85000,2577500
09/05/2007,0000,12.00000,12.25000,11.70000,11.70000,2112600
09/06/2007,0000,11.40000,12.10000,11.40000,11.80000,1964000
09/07/2007,0000,11.80000,12.60000,11.80000,12.60000,4158800
09/10/2007,0000,12.35000,12.45000,12.10000,12.20000,2466700
09/11/2007,0000,12.40000,12.60000,12.15000,12.20000,2955800
09/12/2007,0000,12.35000,12.50000,12.05000,12.15000,2534800
09/13/2007,0000,12.25000,12.30000,11.65000,11.75000,2705300
09/14/2007,0000,12.00000,12.00000,11.60000,11.60000,1705000
09/17/2007,0000,12.00000,12.00000,11.55000,11.65000,1789500
09/19/2007,0000,11.85000,11.90000,10.85000,10.85000,3621200
09/20/2007,0000,10.80000,11.20000,10.10000,10.10000,4624900
09/21/2007,0000,10.20000,10.80000,9.80000,10.80000,3186100
09/26/2007,0000,11.00000,11.55000,10.90000,11.40000,3696100
09/27/2007,0000,11.45000,12.00000,11.05000,11.80000,3378000
09/28/2007,0000,12.00000,12.15000,11.60000,11.70000,2629900
10/01/2007,0000,12.20000,12.40000,11.80000,11.80000,1927900
10/02/2007,0000,12.00000,12.10000,11.60000,11.65000,2047300
10/03/2007,0000,11.65000,11.90000,11.50000,11.55000,1741100
10/04/2007,0000,11.55000,11.85000,11.50000,11.55000,1918900
10/05/2007,0000,11.60000,11.85000,11.55000,11.65000,1747200
10/08/2007,0000,11.75000,11.80000,11.20000,11.25000,1096500
10/09/2007,0000,11.25000,11.50000,10.95000,11.05000,1440500
10/11/2007,0000,11.10000,11.25000,10.70000,10.80000,1501200
10/12/2007,0000,10.70000,10.95000,10.40000,10.55000,1353200
10/15/2007,0000,10.65000,10.70000,10.10000,10.20000,1609300
10/16/2007,0000,10.05000,10.90000,10.05000,10.90000,2085600
10/17/2007,0000,10.90000,11.65000,10.90000,11.65000,5388200
10/18/2007,0000,11.65000,11.70000,11.20000,11.40000,2701900
10/19/2007,0000,11.30000,11.65000,11.20000,11.20000,1601400
10/22/2007,0000,10.55000,10.90000,10.50000,10.60000,1641400
10/23/2007,0000,10.70000,11.00000,10.65000,10.85000,1122400
10/24/2007,0000,11.00000,11.10000,10.50000,10.50000,1431400
10/25/2007,0000,10.60000,10.75000,10.30000,10.35000,1269900
10/26/2007,0000,10.50000,10.70000,10.40000,10.55000,1416800
10/29/2007,0000,10.75000,10.75000,10.40000,10.40000,1318900
10/30/2007,0000,10.60000,11.10000,10.40000,10.90000,2632100
10/31/2007,0000,11.10000,11.10000,10.60000,10.60000,1813100
11/01/2007,0000,11.30000,11.30000,11.30000,11.30000,2078200
11/02/2007,0000,11.35000,12.00000,10.95000,11.60000,7341500
11/05/2007,0000,11.70000,11.85000,10.80000,11.00000,2516800
11/06/2007,0000,11.00000,11.70000,10.85000,11.35000,2015200
11/07/2007,0000,11.50000,11.60000,10.95000,10.95000,1670100
11/08/2007,0000,10.70000,10.80000,10.20000,10.30000,2689000
11/09/2007,0000,10.30000,10.50000,9.80000,10.20000,1871600
11/12/2007,0000,9.60000,9.90000,9.49000,9.49000,2160400
11/13/2007,0000,9.75000,9.75000,9.00000,9.10000,1678600
11/14/2007,0000,9.70000,9.70000,9.31000,9.70000,1594100
11/15/2007,0000,9.70000,9.70000,9.31000,9.40000,1047500
11/16/2007,0000,9.20000,9.65000,9.20000,9.42000,949600
11/19/2007,0000,9.42000,9.60000,9.25000,9.30000,909600
11/20/2007,0000,9.20000,9.20000,8.70000,9.02000,1481500
11/21/2007,0000,9.15000,9.25000,8.92000,8.92000,1076200
11/22/2007,0000,8.92000,9.15000,8.91000,9.00000,802700
11/23/2007,0000,9.00000,9.13000,8.75000,8.80000,888800
11/26/2007,0000,9.00000,9.00000,8.19000,8.25000,1819900
11/27/2007,0000,7.72000,8.00000,7.68000,7.68000,1992100
11/28/2007,0000,7.72000,7.84000,7.25000,7.25000,1271600
11/29/2007,0000,7.30000,7.55000,7.30000,7.32000,956300
11/30/2007,0000,7.40000,7.83000,7.40000,7.83000,1506300
12/03/2007,0000,7.99000,8.37000,7.88000,8.37000,1898100
12/04/2007,0000,8.46000,8.46000,8.02000,8.30000,1175300
12/05/2007,0000,8.30000,8.68000,8.11000,8.50000,1105500
12/06/2007,0000,8.68000,8.68000,8.40000,8.40000,937800
12/07/2007,0000,8.73000,8.73000,8.35000,8.39000,423300
12/10/2007,0000,8.39000,8.50000,8.01000,8.10000,477900
12/11/2007,0000,8.20000,8.29000,8.04000,8.05000,406900
12/12/2007,0000,7.68000,7.92000,7.68000,7.85000,557800
12/13/2007,0000,7.85000,8.38000,7.85000,7.85000,1069500
12/14/2007,0000,7.88000,8.10000,7.55000,7.60000,1019400
12/17/2007,0000,7.60000,7.80000,7.07000,7.07000,821200
12/18/2007,0000,6.60000,7.07000,6.58000,6.72000,861200
12/19/2007,0000,6.80000,7.19000,6.80000,7.19000,817900
12/20/2007,0000,7.25000,7.30000,6.81000,6.83000,731200
12/21/2007,0000,6.83000,7.00000,6.70000,6.71000,1106600
12/24/2007,0000,6.81000,7.13000,6.81000,7.00000,476200
12/25/2007,0000,7.15000,7.15000,6.95000,7.00000,400700
12/26/2007,0000,7.00000,7.00000,6.78000,6.92000,372600
12/27/2007,0000,6.92000,7.30000,6.92000,7.27000,812200
12/28/2007,0000,7.27000,7.50000,7.09000,7.50000,1039100
12/31/2007,0000,7.47000,8.00000,7.47000,7.83000,1003100
01/02/2008,0000,7.95000,8.05000,7.56000,7.78000,938900
01/03/2008,0000,7.50000,7.61000,7.45000,7.53000,629900
01/04/2008,0000,7.49000,7.59000,7.37000,7.46000,497600
01/07/2008,0000,6.94000,7.22000,6.94000,6.94000,845500
01/08/2008,0000,6.94000,7.08000,6.62000,6.66000,928200
01/09/2008,0000,6.50000,6.80000,6.35000,6.50000,1065600
01/10/2008,0000,6.78000,6.78000,6.60000,6.60000,517300
01/11/2008,0000,6.72000,6.89000,6.70000,6.77000,543200
01/14/2008,0000,7.00000,7.00000,6.62000,6.64000,512200
01/15/2008,0000,6.75000,7.00000,6.75000,6.80000,878700
01/16/2008,0000,6.76000,6.76000,6.41000,6.50000,564000
01/17/2008,0000,6.70000,6.71000,6.40000,6.50000,513300
01/18/2008,0000,6.30000,6.50000,6.30000,6.50000,520100
01/21/2008,0000,6.60000,6.66000,6.45000,6.60000,591000
01/22/2008,0000,6.32000,6.40000,6.14000,6.14000,404100
01/23/2008,0000,6.29000,6.29000,5.72000,5.72000,958000
01/24/2008,0000,5.72000,5.90000,5.32000,5.32000,1209100
01/25/2008,0000,5.38000,5.65000,5.30000,5.65000,780200
01/28/2008,0000,5.42000,5.57000,5.26000,5.26000,724400
01/29/2008,0000,5.40000,5.40000,5.04000,5.05000,797000
01/30/2008,0000,5.12000,5.35000,5.01000,5.11000,1161200
01/31/2008,0000,5.11000,5.22000,4.88000,4.96000,696300
02/01/2008,0000,5.09000,5.15000,4.95000,5.10000,797000
02/12/2008,0000,5.10000,5.15000,5.00000,5.05000,428900
02/13/2008,0000,5.27000,5.40000,5.08000,5.40000,972700
02/14/2008,0000,5.67000,5.77000,5.56000,5.77000,816200
02/15/2008,0000,5.95000,6.17000,5.80000,6.17000,1159000
02/18/2008,0000,6.60000,6.60000,6.60000,6.60000,368700
02/19/2008,0000,7.06000,7.06000,7.06000,7.06000,344500
02/20/2008,0000,7.55000,7.55000,7.06000,7.39000,3529400
02/21/2008,0000,7.90000,7.90000,7.50000,7.90000,1962800
02/22/2008,0000,7.55000,8.10000,7.50000,8.00000,1787200
02/25/2008,0000,8.01000,8.49000,8.00000,8.00000,1830000
02/26/2008,0000,8.00000,8.18000,7.51000,7.52000,1826600
02/27/2008,0000,7.52000,7.87000,7.30000,7.62000,1764700
02/29/2008,0000,7.59000,8.00000,7.50000,8.00000,1367300
03/03/2008,0000,7.75000,8.07000,7.62000,7.90000,1181500
03/04/2008,0000,8.06000,8.45000,7.91000,8.45000,1241200
03/05/2008,0000,9.02000,9.02000,8.55000,8.89000,2571900
03/06/2008,0000,8.89000,9.51000,8.89000,9.40000,2311800
03/07/2008,0000,9.39000,9.60000,9.00000,9.01000,2152000
03/10/2008,0000,9.01000,9.30000,8.50000,8.60000,1523800
03/11/2008,0000,8.40000,9.00000,8.36000,8.87000,1225400
03/12/2008,0000,9.10000,9.20000,8.71000,8.80000,1401600
03/13/2008,0000,8.80000,9.00000,8.35000,8.35000,1095900
03/14/2008,0000,8.50000,8.75000,8.00000,8.35000,1092000
03/17/2008,0000,8.00000,8.24000,7.77000,7.80000,974900
03/18/2008,0000,8.00000,8.00000,7.44000,7.65000,960300
03/19/2008,0000,7.80000,7.95000,7.50000,7.50000,967600
03/20/2008,0000,7.48000,7.80000,7.39000,7.79000,886000
03/21/2008,0000,8.10000,8.10000,7.79000,7.90000,861800
03/24/2008,0000,8.45000,8.45000,8.21000,8.27000,1119600
03/25/2008,0000,8.39000,8.45000,8.20000,8.25000,983900
03/26/2008,0000,8.11000,8.37000,8.01000,8.01000,990700
03/27/2008,0000,8.01000,8.10000,7.92000,8.01000,638300
03/28/2008,0000,8.03000,8.32000,8.01000,8.11000,605100
03/31/2008,0000,8.30000,8.44000,8.16000,8.18000,1028400
04/01/2008,0000,8.18000,8.29000,7.92000,7.95000,576400
04/02/2008,0000,8.05000,8.20000,8.05000,8.18000,739600
04/03/2008,0000,8.18000,8.18000,8.00000,8.04000,723900
04/07/2008,0000,8.05000,8.08000,7.95000,8.00000,692900
04/08/2008,0000,8.00000,8.23000,7.96000,8.07000,827400
04/09/2008,0000,8.30000,8.30000,8.00000,8.01000,627000
04/10/2008,0000,8.00000,8.15000,8.00000,8.10000,913000
04/11/2008,0000,8.10000,8.15000,8.00000,8.02000,911300
04/14/2008,0000,8.00000,8.10000,7.90000,7.91000,575300
04/15/2008,0000,8.00000,8.05000,7.92000,7.97000,639400
04/16/2008,0000,7.95000,8.20000,7.93000,8.20000,1355500
04/17/2008,0000,8.34000,8.77000,8.30000,8.77000,3254700
04/18/2008,0000,8.96000,9.28000,8.88000,9.19000,4694100
04/21/2008,0000,9.20000,9.29000,8.60000,8.65000,1916700
04/22/2008,0000,8.50000,8.74000,8.40000,8.41000,1015500
04/23/2008,0000,8.41000,8.67000,8.26000,8.41000,1345300
04/24/2008,0000,8.40000,8.59000,8.36000,8.40000,540400
04/25/2008,0000,8.41000,8.55000,8.27000,8.27000,1233300
04/28/2008,0000,8.20000,8.41000,8.11000,8.12000,710400
04/29/2008,0000,8.00000,8.19000,8.00000,8.10000,994600
04/30/2008,0000,7.90000,8.06000,7.80000,7.85000,1683600
05/02/2008,0000,7.70000,8.08000,7.70000,7.72000,820700
05/05/2008,0000,7.72000,7.80000,7.60000,7.60000,951800
05/06/2008,0000,7.50000,7.67000,7.21000,7.30000,1218100
05/07/2008,0000,7.30000,7.81000,7.30000,7.81000,1429200
05/08/2008,0000,7.90000,8.00000,7.65000,7.67000,1747800
05/09/2008,0000,7.69000,7.80000,7.45000,7.45000,791400
05/12/2008,0000,7.42000,7.60000,7.39000,7.48000,562300
05/13/2008,0000,7.60000,7.73000,7.50000,7.66000,633800
05/14/2008,0000,7.70000,7.70000,7.41000,7.51000,536400
05/15/2008,0000,7.65000,7.75000,7.52000,7.69000,1069500
05/16/2008,0000,7.69000,8.22000,7.60000,8.00000,2027600
05/19/2008,0000,7.97000,8.10000,7.84000,7.84000,1115100
05/20/2008,0000,7.84000,7.94000,7.70000,7.70000,809400
05/21/2008,0000,7.50000,7.79000,7.50000,7.61000,725500
05/22/2008,0000,7.58000,7.99000,7.57000,7.66000,1134800
05/23/2008,0000,7.64000,7.82000,7.45000,7.45000,934400
05/26/2008,0000,7.46000,7.58000,7.17000,7.17000,694000
05/27/2008,0000,7.20000,7.28000,6.72000,6.80000,1368400
05/28/2008,0000,6.80000,7.00000,6.66000,6.70000,1351500
05/29/2008,0000,6.80000,7.16000,6.80000,6.94000,1311000
05/30/2008,0000,6.98000,6.98000,6.61000,6.66000,729500
06/02/2008,0000,6.66000,6.82000,6.52000,6.64000,709200
06/03/2008,0000,6.32000,6.41000,6.21000,6.29000,1005900
06/04/2008,0000,6.30000,6.40000,6.29000,6.35000,522300
06/05/2008,0000,6.41000,6.50000,6.31000,6.50000,549900
06/06/2008,0000,6.60000,6.64000,6.50000,6.50000,661400
06/09/2008,0000,6.30000,6.39000,6.15000,6.20000,510500
06/10/2008,0000,6.23000,6.35000,6.01000,6.04000,526800
06/11/2008,0000,6.08000,6.20000,5.95000,6.00000,512200
06/12/2008,0000,5.90000,5.90000,5.58000,5.60000,789700
06/13/2008,0000,5.62000,5.84000,5.54000,5.73000,746400
06/16/2008,0000,6.00000,6.00000,5.70000,5.71000,533600
06/17/2008,0000,5.65000,5.70000,5.50000,5.67000,316300
06/18/2008,0000,5.65000,6.00000,5.51000,5.92000,694000
06/19/2008,0000,5.80000,5.87000,5.70000,5.70000,338800
06/20/2008,0000,5.80000,5.80000,5.60000,5.60000,310100
06/23/2008,0000,5.51000,5.51000,5.30000,5.33000,290400
06/24/2008,0000,5.33000,5.49000,5.20000,5.20000,487400
06/25/2008,0000,5.20000,5.32000,5.01000,5.30000,354000
06/26/2008,0000,5.21000,5.45000,5.21000,5.30000,330900
06/27/2008,0000,4.93000,5.11000,4.93000,4.93000,775600
06/30/2008,0000,5.00000,5.08000,4.61000,4.62000,512200
07/01/2008,0000,4.78000,4.78000,4.31000,4.31000,628200
07/02/2008,0000,4.33000,4.61000,4.26000,4.61000,1100500
07/03/2008,0000,4.69000,4.93000,4.50000,4.93000,909100
07/04/2008,0000,5.27000,5.27000,5.27000,5.27000,284200
07/07/2008,0000,5.63000,5.63000,5.28000,5.63000,2088400
07/08/2008,0000,5.70000,6.02000,5.50000,5.71000,2982300
07/09/2008,0000,5.71000,5.92000,5.32000,5.40000,2042800
07/10/2008,0000,5.15000,5.50000,5.10000,5.10000,1005300
07/11/2008,0000,4.88000,5.19000,4.86000,5.04000,1510300
07/14/2008,0000,5.04000,5.39000,5.04000,5.39000,657400
07/15/2008,0000,5.69000,5.69000,5.02000,5.02000,1482100
07/16/2008,0000,5.02000,5.24000,4.89000,4.98000,1035200
07/17/2008,0000,5.14000,5.20000,5.01000,5.05000,691800
07/18/2008,0000,5.10000,5.10000,4.70000,4.70000,927600
07/21/2008,0000,4.89000,4.89000,4.39000,4.80000,1241200
07/22/2008,0000,4.80000,4.95000,4.50000,4.79000,732900
07/23/2008,0000,4.86000,5.12000,4.86000,5.12000,1400500
07/24/2008,0000,5.11000,5.24000,5.00000,5.10000,1017100
07/25/2008,0000,4.95000,5.02000,4.87000,4.95000,547100
07/29/2008,0000,4.66000,5.15000,4.66000,5.00000,370900
07/30/2008,0000,5.07000,5.09000,4.92000,4.92000,470500
07/31/2008,0000,4.93000,5.08000,4.88000,4.90000,658000
08/01/2008,0000,4.80000,4.88000,4.71000,4.72000,235200
08/04/2008,0000,4.50000,4.67000,4.50000,4.51000,526300
08/05/2008,0000,4.73000,4.73000,4.32000,4.42000,625900
08/06/2008,0000,4.50000,4.60000,4.45000,4.54000,770000
08/07/2008,0000,4.60000,4.64000,4.51000,4.52000,433400
08/08/2008,0000,4.55000,4.82000,4.41000,4.68000,641100
08/11/2008,0000,4.80000,4.98000,4.71000,4.85000,252100
08/12/2008,0000,4.80000,4.93000,4.71000,4.71000,555000
08/13/2008,0000,4.75000,4.75000,4.65000,4.67000,515000
08/14/2008,0000,4.86000,4.86000,4.67000,4.82000,352300
08/15/2008,0000,4.88000,4.90000,4.62000,4.70000,489100
08/18/2008,0000,4.51000,4.69000,4.40000,4.49000,518400
08/19/2008,0000,4.37000,4.57000,4.30000,4.40000,394600
08/20/2008,0000,4.49000,4.49000,4.35000,4.44000,289300
08/21/2008,0000,4.44000,4.45000,4.13000,4.13000,556700
08/22/2008,0000,4.13000,4.29000,4.02000,4.03000,670400
08/25/2008,0000,4.16000,4.19000,3.90000,3.92000,540900
08/26/2008,0000,3.66000,3.78000,3.66000,3.73000,553300
08/27/2008,0000,3.70000,3.92000,3.70000,3.88000,668700
08/28/2008,0000,3.89000,4.06000,3.88000,3.94000,312400
08/29/2008,0000,3.98000,4.15000,3.98000,4.10000,445800
09/01/2008,0000,4.12000,4.12000,3.82000,3.82000,606800
09/02/2008,0000,3.56000,3.56000,3.56000,3.56000,652900
09/03/2008,0000,3.32000,3.32000,3.32000,3.32000,96800
09/08/2008,0000,2.88000,2.88000,2.88000,2.88000,23000
09/09/2008,0000,2.68000,2.68000,2.68000,2.68000,11800
09/10/2008,0000,2.50000,2.50000,2.50000,2.50000,285300
09/11/2008,0000,2.33000,2.33000,2.33000,2.33000,214400
09/12/2008,0000,2.17000,2.17000,2.17000,2.17000,170000
09/19/2008,0000,1.75000,1.75000,1.75000,1.75000,619200
09/22/2008,0000,1.63000,1.63000,1.63000,1.63000,195300
09/23/2008,0000,1.52000,1.52000,1.52000,1.52000,676600
09/24/2008,0000,1.42000,1.42000,1.42000,1.42000,48900
09/25/2008,0000,1.33000,1.33000,1.33000,1.33000,649600
09/26/2008,0000,1.24000,1.42000,1.24000,1.42000,3800200
09/30/2008,0000,1.33000,1.33000,1.33000,1.33000,141800
10/01/2008,0000,1.24000,1.31000,1.24000,1.24000,752600
10/02/2008,0000,1.16000,1.16000,1.16000,1.16000,408100
10/03/2008,0000,1.08000,1.16000,1.08000,1.10000,1000300
10/06/2008,0000,1.03000,1.04000,1.03000,1.03000,188500
10/07/2008,0000,0.96000,1.10000,0.96000,1.08000,826300
10/08/2008,0000,1.01000,1.15000,1.01000,1.05000,766100
10/09/2008,0000,1.01000,1.12000,1.00000,1.12000,761600
10/13/2008,0000,1.09000,1.18000,1.09000,1.18000,1123500
10/14/2008,0000,1.22000,1.26000,1.15000,1.26000,396800
10/15/2008,0000,1.22000,1.34000,1.22000,1.33000,325900
10/16/2008,0000,1.30000,1.42000,1.29000,1.39000,297200
10/17/2008,0000,1.36000,1.40000,1.36000,1.39000,360200
10/20/2008,0000,1.39000,1.39000,1.35000,1.35000,169400
10/21/2008,0000,1.31000,1.44000,1.31000,1.44000,1626000
11/07/2008,0000,2.38000,2.38000,2.38000,2.38000,711000
11/10/2008,0000,2.22000,2.22000,2.22000,2.22000,876000
11/11/2008,0000,2.07000,2.20000,2.07000,2.07000,647000
11/12/2008,0000,1.93000,2.07000,1.93000,2.07000,238000
11/13/2008,0000,1.95000,2.05000,1.93000,2.00000,259000
11/14/2008,0000,1.86000,2.00000,1.86000,1.86000,244000
11/17/2008,0000,1.73000,1.86000,1.73000,1.73000,420000
11/18/2008,0000,1.62000,1.73000,1.61000,1.71000,388000
11/19/2008,0000,1.60000,1.71000,1.60000,1.64000,649000
11/20/2008,0000,1.53000,1.60000,1.53000,1.56000,187000
11/21/2008,0000,1.46000,1.50000,1.46000,1.50000,104000
11/24/2008,0000,1.58000,1.60000,1.58000,1.60000,33000
11/25/2008,0000,1.59000,1.70000,1.50000,1.60000,51000
11/26/2008,0000,1.50000,1.70000,1.50000,1.70000,99000
11/27/2008,0000,1.70000,1.80000,1.70000,1.80000,118000
11/28/2008,0000,1.71000,1.83000,1.71000,1.83000,47000
12/01/2008,0000,1.71000,1.90000,1.71000,1.86000,56000
12/02/2008,0000,1.74000,1.86000,1.74000,1.86000,123000
12/03/2008,0000,1.76000,1.89000,1.75000,1.86000,47000
12/04/2008,0000,1.75000,1.89000,1.75000,1.88000,114000
12/05/2008,0000,1.85000,1.87000,1.77000,1.83000,85000
12/08/2008,0000,1.80000,1.84000,1.73000,1.83000,88000
12/09/2008,0000,1.74000,1.85000,1.73000,1.85000,123000
12/10/2008,0000,1.75000,1.86000,1.74000,1.83000,170000
12/11/2008,0000,1.71000,1.86000,1.71000,1.73000,120000
12/12/2008,0000,1.81000,1.83000,1.64000,1.77000,139000
12/15/2008,0000,1.70000,1.79000,1.66000,1.79000,179000
12/16/2008,0000,1.77000,1.83000,1.71000,1.79000,58000
12/17/2008,0000,1.79000,1.80000,1.72000,1.72000,63000
12/18/2008,0000,1.71000,1.83000,1.71000,1.80000,164000
12/19/2008,0000,1.71000,1.83000,1.71000,1.83000,70000
12/22/2008,0000,1.81000,1.83000,1.73000,1.83000,168000
12/23/2008,0000,1.75000,1.83000,1.75000,1.80000,157000
12/24/2008,0000,1.80000,1.83000,1.77000,1.80000,108000
12/25/2008,0000,1.73000,1.83000,1.73000,1.83000,149000
12/26/2008,0000,1.76000,1.83000,1.76000,1.83000,58000
12/29/2008,0000,1.76000,1.83000,1.76000,1.83000,115000
12/30/2008,0000,1.76000,1.85000,1.75000,1.85000,177000
12/31/2008,0000,1.75000,1.84000,1.75000,1.82000,304000
01/05/2009,0000,1.75000,1.84000,1.71000,1.84000,201000
01/06/2009,0000,1.83000,1.84000,1.82000,1.84000,128000
01/07/2009,0000,1.84000,1.90000,1.83000,1.88000,145000
01/08/2009,0000,1.78000,1.89000,1.78000,1.88000,69000
01/09/2009,0000,1.88000,1.90000,1.80000,1.90000,40000
01/12/2009,0000,1.83000,1.88000,1.83000,1.87000,81000
01/13/2009,0000,1.80000,1.87000,1.80000,1.85000,84000
01/14/2009,0000,1.82000,1.85000,1.82000,1.85000,59000
01/15/2009,0000,1.80000,1.87000,1.80000,1.83000,118000
01/16/2009,0000,1.81000,1.87000,1.71000,1.87000,164000
01/19/2009,0000,1.86000,1.86000,1.76000,1.84000,113000
01/20/2009,0000,1.83000,1.87000,1.79000,1.86000,85000
01/21/2009,0000,1.85000,1.88000,1.73000,1.88000,164000
02/02/2009,0000,1.86000,1.90000,1.86000,1.87000,49000
02/03/2009,0000,1.86000,1.90000,1.75000,1.75000,86000
02/04/2009,0000,1.70000,1.85000,1.63000,1.85000,160000
02/05/2009,0000,1.88000,1.88000,1.76000,1.83000,83000
02/06/2009,0000,1.76000,1.86000,1.76000,1.83000,192000
02/09/2009,0000,1.82000,1.85000,1.76000,1.85000,72000
02/10/2009,0000,1.78000,1.85000,1.78000,1.84000,129000
02/11/2009,0000,1.82000,1.85000,1.82000,1.85000,29000
02/12/2009,0000,1.84000,1.86000,1.78000,1.85000,98000
02/13/2009,0000,1.79000,1.85000,1.79000,1.85000,59000
02/16/2009,0000,1.79000,1.83000,1.73000,1.80000,164000
02/17/2009,0000,1.72000,1.84000,1.68000,1.84000,143000
02/18/2009,0000,1.73000,1.86000,1.72000,1.83000,165000
02/19/2009,0000,1.85000,1.85000,1.78000,1.84000,142000
02/20/2009,0000,1.77000,1.85000,1.77000,1.84000,152000
02/23/2009,0000,1.78000,1.84000,1.78000,1.79000,135000
02/24/2009,0000,1.76000,1.84000,1.75000,1.83000,115000
02/25/2009,0000,1.85000,1.88000,1.85000,1.86000,85000
02/26/2009,0000,1.85000,1.89000,1.79000,1.85000,82000
02/27/2009,0000,1.78000,1.87000,1.77000,1.87000,64000
03/02/2009,0000,1.78000,1.85000,1.78000,1.83000,101000
03/03/2009,0000,1.84000,1.85000,1.78000,1.83000,81000
03/04/2009,0000,1.83000,1.84000,1.83000,1.83000,60000
03/05/2009,0000,1.72000,1.84000,1.72000,1.83000,78000
03/06/2009,0000,1.82000,1.88000,1.79000,1.84000,70000
03/09/2009,0000,1.79000,1.85000,1.79000,1.83000,78000
03/10/2009,0000,1.83000,1.90000,1.80000,1.84000,69000
03/11/2009,0000,1.80000,1.88000,1.75000,1.85000,165000
03/12/2009,0000,1.97000,1.97000,1.97000,1.97000,95000
03/13/2009,0000,2.10000,2.10000,2.10000,2.10000,17000
03/16/2009,0000,2.24000,2.24000,2.24000,2.24000,25000
03/17/2009,0000,2.39000,2.39000,2.39000,2.39000,52000
03/18/2009,0000,2.55000,2.55000,2.23000,2.23000,181000
03/19/2009,0000,2.08000,2.25000,2.08000,2.08000,55000
03/20/2009,0000,2.00000,2.00000,1.94000,1.95000,44000
03/23/2009,0000,1.84000,1.85000,1.82000,1.82000,35000
03/24/2009,0000,1.83000,1.94000,1.76000,1.94000,63000
03/25/2009,0000,1.92000,2.04000,1.84000,1.99000,132000
03/26/2009,0000,1.88000,1.99000,1.86000,1.99000,211000
03/27/2009,0000,2.12000,2.12000,2.12000,2.12000,116000
03/30/2009,0000,2.17000,2.26000,2.05000,2.25000,131000
03/31/2009,0000,2.10000,2.10000,2.10000,2.10000,96000
04/01/2009,0000,2.03000,2.07000,1.96000,1.96000,87000
04/02/2009,0000,2.07000,2.09000,1.87000,2.09000,108000
04/03/2009,0000,2.00000,2.23000,2.00000,2.09000,158000
04/06/2009,0000,2.00000,2.20000,2.00000,2.04000,30000
04/07/2009,0000,2.01000,2.18000,2.01000,2.15000,218000
04/08/2009,0000,2.07000,2.07000,2.01000,2.01000,32000
04/09/2009,0000,2.01000,2.05000,1.88000,2.05000,159000
04/10/2009,0000,2.05000,2.19000,1.96000,1.96000,85000
04/13/2009,0000,1.93000,2.04000,1.84000,1.90000,139000
04/14/2009,0000,1.89000,2.03000,1.84000,1.92000,271000
04/15/2009,0000,1.89000,2.04000,1.86000,2.00000,104000
04/16/2009,0000,1.92000,2.10000,1.87000,1.91000,107000
04/17/2009,0000,1.91000,2.00000,1.81000,1.81000,105000
04/20/2009,0000,1.72000,1.80000,1.72000,1.80000,72000
04/21/2009,0000,1.73000,1.90000,1.73000,1.90000,18000
04/22/2009,0000,1.83000,1.98000,1.77000,1.98000,167000
04/23/2009,0000,1.90000,1.97000,1.85000,1.96000,168000
04/24/2009,0000,1.86000,1.95000,1.86000,1.95000,55000
04/27/2009,0000,1.84000,1.93000,1.83000,1.83000,197000
04/28/2009,0000,1.72000,1.87000,1.71000,1.86000,203000
04/29/2009,0000,1.93000,1.93000,1.73000,1.85000,118000
04/30/2009,0000,1.76000,1.93000,1.76000,1.84000,117000
05/04/2009,0000,1.76000,1.81000,1.73000,1.80000,121000
05/05/2009,0000,1.72000,1.78000,1.70000,1.78000,382000
05/06/2009,0000,1.73000,1.85000,1.67000,1.70000,321000
05/07/2009,0000,1.59000,1.71000,1.59000,1.60000,294000
05/08/2009,0000,1.52000,1.68000,1.49000,1.68000,190000
05/11/2009,0000,1.62000,1.71000,1.60000,1.64000,153000
05/12/2009,0000,1.65000,1.68000,1.54000,1.64000,237000
05/13/2009,0000,1.58000,1.66000,1.58000,1.63000,68000
05/14/2009,0000,1.53000,1.59000,1.53000,1.54000,78000
05/15/2009,0000,1.55000,1.62000,1.50000,1.54000,198000
05/18/2009,0000,1.50000,1.53000,1.46000,1.46000,189000
05/19/2009,0000,1.47000,1.50000,1.46000,1.47000,298000
05/20/2009,0000,1.50000,1.50000,1.41000,1.41000,111000
05/21/2009,0000,1.33000,1.44000,1.32000,1.42000,134000
05/22/2009,0000,1.44000,1.47000,1.40000,1.42000,160000
05/25/2009,0000,1.41000,1.43000,1.34000,1.36000,189000
05/26/2009,0000,1.36000,1.39000,1.34000,1.39000,131000
05/27/2009,0000,1.39000,1.47000,1.31000,1.47000,191000
06/01/2009,0000,1.47000,1.55000,1.41000,1.55000,87000
06/02/2009,0000,1.50000,1.60000,1.46000,1.46000,185000
06/03/2009,0000,1.42000,1.52000,1.42000,1.50000,90000
06/04/2009,0000,1.43000,1.50000,1.43000,1.43000,73000
06/05/2009,0000,1.49000,1.53000,1.44000,1.50000,180000
06/08/2009,0000,1.55000,1.65000,1.46000,1.49000,209000
06/09/2009,0000,1.49000,1.59000,1.46000,1.51000,107000
06/10/2009,0000,1.46000,1.61000,1.46000,1.55000,74000
06/11/2009,0000,1.55000,1.65000,1.55000,1.64000,93000
06/12/2009,0000,1.63000,1.70000,1.58000,1.70000,39000
06/15/2009,0000,1.63000,1.68000,1.59000,1.60000,124000
06/16/2009,0000,1.53000,1.62000,1.49000,1.59000,178000
06/17/2009,0000,1.49000,1.53000,1.48000,1.48000,200000
06/18/2009,0000,1.39000,1.50000,1.38000,1.43000,137000
06/19/2009,0000,1.35000,1.42000,1.33000,1.39000,214000
06/22/2009,0000,1.32000,1.44000,1.31000,1.44000,83000
06/23/2009,0000,1.35000,1.36000,1.34000,1.36000,242000
06/24/2009,0000,1.28000,1.30000,1.27000,1.27000,197000
06/25/2009,0000,1.19000,1.22000,1.19000,1.22000,340000
06/26/2009,0000,1.25000,1.30000,1.15000,1.28000,264000
06/29/2009,0000,1.34000,1.36000,1.21000,1.30000,316000
06/30/2009,0000,1.25000,1.37000,1.22000,1.37000,94000
07/01/2009,0000,1.34000,1.41000,1.34000,1.37000,39000
07/02/2009,0000,1.30000,1.36000,1.30000,1.36000,47000
07/03/2009,0000,1.35000,1.42000,1.35000,1.41000,29000
07/06/2009,0000,1.32000,1.42000,1.32000,1.41000,71000
07/07/2009,0000,1.39000,1.39000,1.33000,1.39000,64000
07/08/2009,0000,1.38000,1.44000,1.38000,1.38000,18000
07/09/2009,0000,1.33000,1.42000,1.30000,1.42000,74000
07/10/2009,0000,1.35000,1.46000,1.35000,1.46000,99000
07/13/2009,0000,1.37000,1.44000,1.37000,1.41000,40000
07/14/2009,0000,1.33000,1.44000,1.33000,1.44000,81000
07/15/2009,0000,1.49000,1.49000,1.37000,1.47000,48000
07/16/2009,0000,1.39000,1.57000,1.39000,1.57000,22000
07/17/2009,0000,1.47000,1.52000,1.47000,1.47000,38000
07/20/2009,0000,1.50000,1.50000,1.47000,1.50000,37000
07/21/2009,0000,1.49000,1.54000,1.41000,1.41000,68000
07/22/2009,0000,1.41000,1.48000,1.37000,1.43000,130000
07/23/2009,0000,1.34000,1.43000,1.34000,1.43000,35000
07/24/2009,0000,1.36000,1.45000,1.36000,1.45000,45000
07/27/2009,0000,1.37000,1.44000,1.35000,1.40000,177000
07/28/2009,0000,1.43000,1.43000,1.33000,1.40000,12000
07/29/2009,0000,1.39000,1.49000,1.39000,1.47000,134000
07/30/2009,0000,1.40000,1.57000,1.40000,1.57000,115000
07/31/2009,0000,1.47000,1.67000,1.47000,1.58000,96000
08/03/2009,0000,1.48000,1.61000,1.48000,1.61000,55000
08/04/2009,0000,1.64000,1.72000,1.64000,1.72000,163000
08/05/2009,0000,1.71000,1.84000,1.71000,1.73000,82000
08/06/2009,0000,1.66000,1.85000,1.62000,1.80000,125000
08/10/2009,0000,1.69000,1.79000,1.69000,1.78000,62000
08/11/2009,0000,1.68000,1.84000,1.68000,1.83000,47000
08/12/2009,0000,1.72000,1.93000,1.72000,1.87000,91000
08/13/2009,0000,1.84000,1.98000,1.84000,1.90000,79000
08/14/2009,0000,1.78000,1.87000,1.77000,1.80000,30000
08/17/2009,0000,1.69000,1.83000,1.69000,1.82000,118000
08/18/2009,0000,1.82000,1.94000,1.82000,1.93000,177000
08/19/2009,0000,1.91000,2.04000,1.84000,1.85000,52000
08/20/2009,0000,1.84000,1.84000,1.80000,1.80000,131000
08/21/2009,0000,1.72000,1.92000,1.72000,1.88000,124000
08/24/2009,0000,1.87000,1.87000,1.78000,1.82000,63000
08/25/2009,0000,1.80000,1.80000,1.70000,1.70000,129000
08/26/2009,0000,1.60000,1.77000,1.60000,1.77000,88000
08/27/2009,0000,1.66000,1.73000,1.66000,1.71000,105000
08/28/2009,0000,1.70000,1.71000,1.66000,1.70000,41000
08/31/2009,0000,1.61000,1.69000,1.61000,1.61000,52000
09/01/2009,0000,1.56000,1.65000,1.56000,1.63000,67000
09/02/2009,0000,1.69000,1.69000,1.54000,1.62000,129000
09/03/2009,0000,1.53000,1.60000,1.53000,1.59000,56000
09/04/2009,0000,1.48000,1.49000,1.48000,1.48000,439000
09/07/2009,0000,1.40000,1.48000,1.38000,1.42000,498000
09/08/2009,0000,1.36000,1.40000,1.33000,1.35000,414000
09/09/2009,0000,1.30000,1.44000,1.28000,1.40000,377000
09/25/2009,0000,3.86000,3.86000,3.47000,3.86000,314000
09/28/2009,0000,3.80000,3.98000,3.60000,3.70000,124000
09/29/2009,0000,3.70000,3.75000,3.61000,3.72000,47000
09/30/2009,0000,3.70000,3.70000,3.50000,3.50000,141000
10/01/2009,0000,3.35000,3.45000,3.27000,3.31000,57000
10/02/2009,0000,3.40000,3.40000,3.28000,3.38000,73000
10/05/2009,0000,3.38000,3.53000,3.35000,3.53000,63000
10/06/2009,0000,3.53000,3.54000,3.37000,3.45000,37000
10/07/2009,0000,3.44000,3.59000,3.44000,3.46000,50000
10/08/2009,0000,3.46000,3.48000,3.27000,3.48000,86000
10/09/2009,0000,3.48000,3.54000,3.47000,3.54000,51000
10/12/2009,0000,3.54000,3.70000,3.54000,3.70000,62000
10/13/2009,0000,3.70000,3.85000,3.70000,3.85000,72000
10/14/2009,0000,3.84000,3.92000,3.83000,3.92000,73000
10/15/2009,0000,3.91000,4.09000,3.86000,3.93000,55000
10/16/2009,0000,3.93000,4.15000,3.90000,4.12000,49000
10/19/2009,0000,4.11000,4.40000,4.11000,4.40000,76000
10/20/2009,0000,4.40000,4.70000,4.40000,4.70000,51000
10/21/2009,0000,5.02000,5.02000,5.02000,5.02000,43000
10/22/2009,0000,5.37000,5.37000,5.34000,5.37000,220000
10/23/2009,0000,5.68000,5.74000,5.68000,5.74000,293000
10/26/2009,0000,6.14000,6.14000,6.14000,6.14000,68000
10/27/2009,0000,6.56000,6.56000,6.56000,6.56000,77000
10/28/2009,0000,7.01000,7.01000,7.01000,7.01000,61000
10/29/2009,0000,7.50000,7.50000,6.52000,6.52000,504000
10/30/2009,0000,6.12000,6.50000,6.07000,6.07000,137000
11/02/2009,0000,5.71000,6.49000,5.71000,6.49000,246000
11/03/2009,0000,6.94000,6.94000,6.12000,6.21000,42000
11/04/2009,0000,6.58000,6.58000,6.30000,6.50000,191000
11/05/2009,0000,6.95000,6.95000,6.90000,6.95000,411000
11/06/2009,0000,7.43000,7.43000,7.43000,7.43000,180000
11/09/2009,0000,7.95000,7.95000,7.95000,7.95000,141000
11/10/2009,0000,8.50000,8.50000,8.50000,8.50000,106000
11/11/2009,0000,9.09000,9.09000,9.09000,9.09000,408000
11/12/2009,0000,9.72000,9.72000,8.60000,9.10000,1492000
11/13/2009,0000,8.50000,8.90000,8.50000,8.79000,497000
11/16/2009,0000,8.79000,9.40000,8.79000,9.40000,522000
11/17/2009,0000,9.60000,10.05000,9.60000,10.05000,1163000
11/18/2009,0000,10.55000,10.75000,10.55000,10.75000,600000
11/19/2009,0000,11.50000,11.50000,11.50000,11.50000,228000
11/20/2009,0000,12.30000,12.30000,11.55000,12.30000,1863000
11/23/2009,0000,12.80000,13.15000,11.50000,12.80000,1852000
11/24/2009,0000,12.90000,13.20000,12.00000,12.70000,1201000
11/25/2009,0000,12.00000,12.60000,11.85000,12.35000,1154000
11/26/2009,0000,11.90000,12.20000,11.60000,11.60000,572000
11/27/2009,0000,11.30000,11.60000,10.80000,10.80000,468000
11/30/2009,0000,10.95000,11.55000,10.95000,11.55000,233000
12/01/2009,0000,12.35000,12.35000,12.35000,12.35000,340000
12/02/2009,0000,13.20000,13.20000,12.40000,12.65000,1523000
12/03/2009,0000,11.80000,11.80000,11.80000,11.80000,300000
12/04/2009,0000,11.00000,11.00000,11.00000,11.00000,392000
12/07/2009,0000,10.25000,10.25000,10.25000,10.25000,1327000
12/08/2009,0000,10.25000,10.95000,10.25000,10.95000,1721000
12/09/2009,0000,10.70000,11.50000,10.50000,11.15000,1245000
12/11/2009,0000,10.90000,11.30000,10.85000,10.85000,704000
12/14/2009,0000,10.85000,11.00000,10.10000,10.80000,508000
12/15/2009,0000,10.50000,11.20000,10.50000,11.15000,591000
12/16/2009,0000,11.10000,11.10000,10.80000,10.85000,493000
12/17/2009,0000,11.20000,11.20000,10.85000,10.85000,611000
12/18/2009,0000,10.70000,10.95000,10.60000,10.60000,378000
12/21/2009,0000,10.60000,10.60000,10.10000,10.20000,521000
12/22/2009,0000,10.20000,10.60000,10.20000,10.35000,285000
12/23/2009,0000,10.55000,10.55000,10.35000,10.40000,264000
12/25/2009,0000,10.40000,10.45000,10.15000,10.25000,221000
12/25/2009,0000,10.40000,10.45000,10.15000,10.25000,221000
12/28/2009,0000,10.20000,10.25000,9.90000,10.00000,603000
12/29/2009,1230,10.00000,10.40000,10.00000,10.10000,373581
