DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.75000,8.88000,8.40000,8.40000,13469000
04/03/2007,0000,8.50000,8.60000,8.42000,8.43000,5894400
04/04/2007,0000,8.50000,8.58000,8.27000,8.40000,9266500
04/09/2007,0000,8.45000,8.50000,8.25000,8.25000,5197900
04/10/2007,0000,8.15000,8.20000,8.00000,8.07000,3526800
04/11/2007,0000,8.10000,8.17000,8.08000,8.13000,2252900
04/12/2007,0000,8.13000,8.28000,8.08000,8.21000,3398600
04/13/2007,0000,8.28000,8.43000,8.23000,8.31000,10403700
04/16/2007,0000,8.32000,8.48000,8.20000,8.22000,5391100
04/17/2007,0000,8.30000,8.31000,7.98000,8.00000,5189900
04/18/2007,0000,7.98000,8.14000,7.93000,8.03000,3237000
04/19/2007,0000,8.03000,8.14000,8.01000,8.02000,2489000
04/20/2007,0000,8.10000,8.24000,8.05000,8.08000,4401300
04/23/2007,0000,8.16000,8.28000,8.11000,8.16000,5588800
04/24/2007,0000,8.16000,8.21000,8.08000,8.08000,3036400
04/25/2007,0000,8.10000,8.38000,8.10000,8.25000,15319700
04/26/2007,0000,8.32000,8.35000,8.12000,8.12000,3618900
04/27/2007,0000,8.18000,8.18000,8.02000,8.02000,3572000
04/30/2007,0000,8.03000,8.07000,7.82000,7.82000,3704200
05/02/2007,0000,7.82000,7.90000,7.65000,7.66000,4307500
05/03/2007,0000,7.66000,7.75000,7.13000,7.15000,11819400
05/04/2007,0000,7.15000,7.31000,7.15000,7.27000,2996900
05/07/2007,0000,7.30000,7.33000,7.16000,7.21000,3885500
05/08/2007,0000,7.25000,7.36000,7.23000,7.29000,3337000
05/09/2007,0000,7.35000,7.38000,7.25000,7.25000,2381100
05/10/2007,0000,7.29000,7.40000,7.29000,7.30000,1900400
05/11/2007,0000,7.30000,7.34000,7.25000,7.29000,1369300
05/14/2007,0000,7.30000,7.34000,7.15000,7.15000,1237100
05/15/2007,0000,7.16000,7.23000,7.13000,7.15000,2240500
05/16/2007,0000,7.16000,7.22000,7.15000,7.16000,1374400
05/17/2007,0000,7.23000,7.25000,7.16000,7.16000,1451800
05/18/2007,0000,7.19000,7.47000,7.17000,7.38000,6348600
05/21/2007,0000,7.41000,7.53000,7.35000,7.39000,3591800
05/22/2007,0000,7.35000,7.65000,7.35000,7.55000,4904700
05/23/2007,0000,7.56000,7.85000,7.48000,7.65000,7227100
05/24/2007,0000,7.65000,7.71000,7.53000,7.53000,2316200
05/25/2007,0000,7.50000,7.79000,7.45000,7.62000,3507600
05/28/2007,0000,7.60000,7.65000,7.09000,7.16000,9468100
05/29/2007,0000,7.16000,7.23000,7.14000,7.16000,2961300
05/30/2007,0000,7.17000,7.20000,7.09000,7.10000,2383900
05/31/2007,0000,7.19000,7.45000,7.15000,7.30000,9029200
06/01/2007,0000,7.21000,7.59000,7.17000,7.54000,12474100
06/04/2007,0000,7.60000,7.62000,7.45000,7.47000,6663800
06/05/2007,0000,7.47000,7.52000,7.36000,7.36000,2977700
06/06/2007,0000,7.37000,7.45000,7.31000,7.31000,2323500
06/07/2007,0000,7.25000,7.38000,7.25000,7.36000,1994100
06/08/2007,0000,7.48000,7.60000,7.40000,7.47000,5631200
06/11/2007,0000,7.48000,7.55000,7.40000,7.40000,2896900
06/12/2007,0000,7.41000,7.48000,7.34000,7.34000,2785600
06/13/2007,0000,7.36000,7.41000,7.30000,7.34000,1878900
06/14/2007,0000,7.40000,7.50000,7.35000,7.36000,2433100
06/15/2007,0000,7.36000,7.42000,7.21000,7.24000,2597500
06/20/2007,0000,7.34000,7.34000,7.14000,7.14000,2690100
06/21/2007,0000,7.16000,7.25000,7.15000,7.23000,1797000
06/22/2007,0000,7.27000,7.40000,7.24000,7.35000,3048300
06/25/2007,0000,7.38000,7.44000,7.38000,7.39000,4046500
06/26/2007,0000,7.40000,7.45000,7.30000,7.31000,2350600
06/27/2007,0000,7.31000,7.50000,7.31000,7.41000,3726200
06/28/2007,0000,7.48000,7.67000,7.42000,7.60000,7431000
06/29/2007,0000,7.65000,7.94000,7.61000,7.78000,9893500
07/02/2007,0000,7.78000,7.83000,7.58000,7.60000,4592800
07/03/2007,0000,7.61000,7.75000,7.60000,7.68000,4212600
07/04/2007,0000,7.72000,7.74000,7.54000,7.59000,4262900
07/05/2007,0000,7.65000,8.12000,7.60000,8.12000,13636200
07/06/2007,0000,8.58000,8.68000,8.54000,8.68000,14449700
07/09/2007,0000,9.28000,9.28000,9.28000,9.28000,12206300
07/10/2007,0000,9.92000,9.92000,9.28000,9.33000,33379300
07/11/2007,0000,9.33000,9.71000,9.13000,9.50000,16354000
07/12/2007,0000,9.60000,10.15000,9.55000,10.15000,14536700
07/13/2007,0000,10.80000,10.80000,10.10000,10.15000,21697700
07/16/2007,0000,10.20000,10.35000,9.50000,9.55000,13652000
07/17/2007,0000,9.55000,10.00000,9.36000,9.90000,9168700
07/18/2007,0000,10.10000,10.45000,9.80000,10.10000,14240100
07/19/2007,0000,10.10000,10.80000,10.00000,10.80000,14315200
07/20/2007,0000,11.35000,11.55000,10.90000,11.20000,30025300
07/23/2007,0000,10.80000,11.45000,10.70000,11.00000,14269500
07/24/2007,0000,11.00000,11.55000,10.95000,11.00000,13433400
07/25/2007,0000,11.00000,11.50000,10.85000,11.30000,11004700
07/26/2007,0000,11.40000,11.50000,10.55000,10.55000,13410200
07/27/2007,0000,9.85000,10.40000,9.85000,9.98000,9582300
07/30/2007,0000,10.00000,10.60000,9.98000,10.50000,8219700
07/31/2007,0000,10.60000,10.70000,10.25000,10.30000,7065500
08/01/2007,0000,10.30000,10.75000,10.15000,10.15000,6789300
08/02/2007,0000,10.30000,10.45000,9.44000,9.70000,6912400
08/03/2007,0000,10.00000,10.25000,9.80000,10.10000,4844800
08/06/2007,0000,9.80000,10.05000,9.80000,9.85000,2789600
08/07/2007,0000,10.00000,10.20000,9.80000,9.80000,4854900
08/08/2007,0000,9.96000,10.40000,9.80000,10.25000,7098300
08/09/2007,0000,10.25000,10.60000,10.05000,10.30000,9659700
08/10/2007,0000,10.00000,10.10000,9.90000,9.92000,6028900
08/13/2007,0000,9.94000,10.15000,9.80000,9.80000,3648300
08/14/2007,0000,9.80000,9.98000,9.51000,9.52000,4364000
08/15/2007,0000,8.91000,9.45000,8.86000,8.86000,5010300
08/16/2007,0000,8.56000,8.77000,8.24000,8.24000,5471300
08/17/2007,0000,8.24000,8.40000,7.67000,7.85000,4990000
08/20/2007,0000,8.30000,8.39000,8.11000,8.39000,3028000
08/21/2007,0000,8.39000,8.41000,7.95000,8.01000,4388300
08/22/2007,0000,8.15000,8.18000,8.05000,8.15000,1532600
08/23/2007,0000,8.25000,8.56000,8.25000,8.44000,2189000
08/24/2007,0000,8.44000,8.44000,8.29000,8.33000,1917900
08/27/2007,0000,8.50000,8.52000,8.24000,8.28000,1699300
08/28/2007,0000,8.00000,8.14000,8.00000,8.04000,3464100
08/29/2007,0000,7.70000,7.90000,7.70000,7.84000,2754000
08/30/2007,0000,8.00000,8.25000,7.92000,8.14000,3549400
08/31/2007,0000,8.11000,8.14000,8.01000,8.03000,2347800
09/03/2007,0000,8.20000,8.59000,8.10000,8.59000,4139700
09/04/2007,0000,9.13000,9.19000,8.80000,9.19000,13413600
09/05/2007,0000,9.00000,9.16000,8.81000,8.82000,5496100
09/06/2007,0000,8.65000,8.90000,8.60000,8.68000,3124000
09/07/2007,0000,8.80000,8.88000,8.71000,8.71000,2992400
09/10/2007,0000,8.58000,8.58000,8.40000,8.47000,1880600
09/11/2007,0000,8.47000,8.96000,8.47000,8.86000,2525700
09/12/2007,0000,8.95000,9.00000,8.71000,8.80000,3565200
09/13/2007,0000,8.94000,8.94000,8.76000,8.85000,2856800
09/14/2007,0000,8.90000,8.92000,8.78000,8.80000,2839300
09/17/2007,0000,8.80000,8.83000,8.60000,8.61000,2560800
09/19/2007,0000,8.72000,8.78000,8.10000,8.22000,2833600
09/20/2007,0000,8.35000,8.49000,8.25000,8.45000,2624000
09/21/2007,0000,9.00000,9.00000,7.86000,8.05000,34334000
09/26/2007,0000,7.80000,8.04000,7.49000,8.00000,16130300
09/27/2007,0000,8.00000,8.28000,7.81000,8.25000,7343400
09/28/2007,0000,8.27000,8.40000,8.15000,8.20000,4706400
10/01/2007,0000,8.20000,8.20000,8.00000,8.08000,4273600
10/02/2007,0000,8.10000,8.19000,8.01000,8.01000,3998500
10/03/2007,0000,7.95000,8.08000,7.94000,8.01000,2793500
10/04/2007,0000,7.98000,8.09000,7.98000,8.00000,6975700
10/05/2007,0000,8.00000,8.07000,7.85000,7.94000,2702600
10/08/2007,0000,8.00000,8.06000,7.80000,7.84000,2334200
10/09/2007,0000,7.86000,7.90000,7.80000,7.80000,2543300
10/11/2007,0000,7.80000,7.83000,7.71000,7.74000,3598500
10/12/2007,0000,7.74000,7.74000,7.50000,7.64000,3200800
10/15/2007,0000,7.50000,7.62000,7.47000,7.48000,1923500
10/16/2007,0000,7.48000,7.48000,7.25000,7.34000,2810500
10/17/2007,0000,7.32000,7.70000,7.28000,7.56000,2283400
10/18/2007,0000,7.59000,7.75000,7.58000,7.71000,2354600
10/19/2007,0000,7.70000,7.75000,7.66000,7.71000,1686800
10/22/2007,0000,7.33000,7.65000,7.33000,7.64000,1437700
10/23/2007,0000,7.64000,7.84000,7.64000,7.76000,1232100
10/24/2007,0000,7.80000,7.84000,7.76000,7.76000,2501500
10/25/2007,0000,7.80000,7.83000,7.76000,7.80000,1847300
10/26/2007,0000,7.79000,7.91000,7.78000,7.90000,1849500
10/29/2007,0000,7.92000,8.40000,7.91000,8.20000,3838600
10/30/2007,0000,8.20000,8.25000,7.94000,8.20000,4213700
10/31/2007,0000,8.18000,8.18000,7.95000,7.96000,1791300
11/01/2007,0000,7.99000,8.02000,7.68000,7.68000,3801400
11/02/2007,0000,7.51000,7.58000,7.40000,7.40000,1636500
11/05/2007,0000,7.45000,7.62000,7.43000,7.50000,1350100
11/06/2007,0000,7.59000,7.59000,7.41000,7.45000,886300
11/07/2007,0000,7.50000,7.55000,7.32000,7.32000,1519000
11/08/2007,0000,7.20000,7.35000,6.90000,6.90000,3327900
11/09/2007,0000,6.93000,7.10000,6.77000,7.00000,1710600
11/12/2007,0000,6.51000,7.04000,6.51000,7.03000,2708800
11/13/2007,0000,7.03000,7.15000,6.65000,6.80000,1661400
11/14/2007,0000,6.90000,6.98000,6.82000,6.89000,1411700
11/15/2007,0000,6.89000,6.89000,6.70000,6.70000,858100
11/16/2007,0000,6.60000,6.69000,6.50000,6.52000,1188600
11/19/2007,0000,6.60000,6.60000,6.46000,6.48000,849000
11/20/2007,0000,6.30000,6.60000,6.30000,6.56000,1174400
11/21/2007,0000,6.58000,6.62000,6.49000,6.50000,630400
11/22/2007,0000,6.50000,6.54000,6.41000,6.50000,630400
11/23/2007,0000,6.50000,6.57000,6.45000,6.50000,931000
11/26/2007,0000,6.51000,6.58000,6.45000,6.50000,609500
11/27/2007,0000,6.48000,6.55000,6.30000,6.50000,1228100
11/28/2007,0000,6.55000,6.55000,6.41000,6.50000,989700
11/29/2007,0000,6.55000,6.59000,6.50000,6.50000,819100
11/30/2007,0000,6.50000,6.56000,6.45000,6.53000,765400
12/03/2007,0000,6.54000,6.58000,6.47000,6.52000,451300
12/04/2007,0000,6.50000,6.76000,6.45000,6.65000,1201000
12/05/2007,0000,6.64000,6.64000,6.52000,6.63000,850200
12/06/2007,0000,6.69000,6.69000,6.55000,6.63000,1281200
12/07/2007,0000,6.62000,6.69000,6.53000,6.63000,864300
12/10/2007,0000,6.61000,6.63000,6.46000,6.59000,1158600
12/11/2007,0000,6.53000,6.59000,6.46000,6.50000,905500
12/12/2007,0000,6.50000,6.50000,6.42000,6.49000,679600
12/13/2007,0000,6.46000,6.60000,6.31000,6.39000,1133800
12/14/2007,0000,6.39000,6.39000,5.95000,6.10000,1432600
12/17/2007,0000,5.90000,6.10000,5.70000,5.90000,1109500
12/18/2007,0000,5.50000,5.88000,5.50000,5.80000,1153500
12/19/2007,0000,5.80000,6.05000,5.80000,5.85000,505600
12/20/2007,0000,5.85000,5.95000,5.51000,5.51000,587500
12/21/2007,0000,5.51000,5.51000,5.13000,5.13000,4882100
12/24/2007,0000,5.18000,5.48000,5.18000,5.48000,737700
12/25/2007,0000,5.82000,5.82000,5.62000,5.73000,938300
12/26/2007,0000,5.60000,5.70000,5.51000,5.64000,418600
12/27/2007,0000,5.60000,5.80000,5.60000,5.70000,1148400
12/28/2007,0000,5.70000,5.90000,5.70000,5.80000,535500
12/31/2007,0000,5.80000,5.89000,5.71000,5.85000,431000
01/02/2008,0000,5.85000,6.06000,5.80000,5.95000,1291400
01/03/2008,0000,5.82000,5.88000,5.73000,5.80000,519700
01/04/2008,0000,5.61000,5.84000,5.61000,5.80000,453600
01/07/2008,0000,5.70000,5.79000,5.61000,5.64000,960900
01/08/2008,0000,5.62000,5.70000,5.51000,5.60000,414000
01/09/2008,0000,5.27000,5.79000,5.27000,5.70000,394300
01/10/2008,0000,5.80000,5.80000,5.63000,5.70000,295400
01/11/2008,0000,5.65000,5.75000,5.63000,5.70000,460900
01/14/2008,0000,5.75000,5.78000,5.58000,5.70000,584100
01/15/2008,0000,5.70000,5.84000,5.67000,5.68000,790800
01/16/2008,0000,5.56000,5.66000,5.50000,5.65000,898200
01/17/2008,0000,5.60000,5.71000,5.50000,5.65000,529900
01/18/2008,0000,5.50000,5.67000,5.47000,5.66000,644500
01/21/2008,0000,5.64000,5.64000,5.51000,5.59000,692600
01/22/2008,0000,5.30000,5.38000,5.20000,5.20000,1038300
01/23/2008,0000,5.15000,5.28000,4.85000,4.87000,1185200
01/24/2008,0000,5.00000,5.00000,4.60000,4.80000,1043900
01/25/2008,0000,4.90000,5.13000,4.81000,5.12000,984600
01/28/2008,0000,5.07000,5.07000,4.79000,4.90000,654700
01/29/2008,0000,4.68000,4.93000,4.68000,4.78000,577300
01/30/2008,0000,4.76000,4.89000,4.70000,4.78000,444500
01/31/2008,0000,4.78000,4.86000,4.72000,4.73000,239500
02/01/2008,0000,4.80000,4.80000,4.65000,4.71000,631000
02/12/2008,0000,4.75000,4.75000,4.39000,4.39000,663200
02/13/2008,0000,4.38000,4.47000,4.10000,4.22000,1138300
02/14/2008,0000,4.29000,4.39000,4.29000,4.35000,798800
02/15/2008,0000,4.20000,4.30000,4.20000,4.25000,625900
02/18/2008,0000,4.25000,4.54000,4.25000,4.54000,990300
02/19/2008,0000,4.74000,4.85000,4.65000,4.85000,1016300
02/20/2008,0000,4.96000,5.18000,4.95000,5.10000,2519500
02/21/2008,0000,5.12000,5.30000,5.12000,5.25000,1421900
02/22/2008,0000,5.25000,5.25000,5.00000,5.15000,595900
02/25/2008,0000,5.28000,5.28000,5.05000,5.20000,1080100
02/26/2008,0000,5.30000,5.34000,5.13000,5.18000,788000
02/27/2008,0000,5.21000,5.27000,5.18000,5.24000,647400
02/29/2008,0000,5.24000,5.60000,5.22000,5.60000,1471600
03/03/2008,0000,5.50000,5.58000,5.38000,5.45000,989700
03/04/2008,0000,5.35000,5.75000,5.35000,5.73000,961500
03/05/2008,0000,5.69000,5.82000,5.61000,5.66000,820200
03/06/2008,0000,5.70000,5.80000,5.66000,5.72000,2288500
03/07/2008,0000,5.70000,5.72000,5.56000,5.57000,1416800
03/10/2008,0000,5.50000,5.57000,5.25000,5.25000,1135500
03/11/2008,0000,5.15000,5.33000,5.14000,5.29000,705000
03/12/2008,0000,5.39000,5.47000,5.29000,5.30000,651900
03/13/2008,0000,5.18000,5.28000,5.11000,5.11000,645100
03/14/2008,0000,5.11000,5.18000,5.01000,5.08000,700500
03/17/2008,0000,5.00000,5.03000,4.81000,4.83000,508400
03/18/2008,0000,4.89000,5.00000,4.85000,5.00000,263200
03/19/2008,0000,5.28000,5.28000,5.05000,5.06000,486900
03/20/2008,0000,5.10000,5.18000,4.94000,5.08000,642300
03/21/2008,0000,5.08000,5.20000,5.08000,5.15000,815700
03/24/2008,0000,5.30000,5.45000,5.09000,5.20000,1202700
03/25/2008,0000,5.20000,5.25000,5.12000,5.16000,427000
03/26/2008,0000,5.17000,5.19000,4.90000,4.98000,988600
03/27/2008,0000,4.91000,4.91000,4.80000,4.90000,864900
03/28/2008,0000,4.90000,5.04000,4.90000,5.00000,584100
03/31/2008,0000,4.98000,4.99000,4.86000,4.95000,549600
04/01/2008,0000,4.69000,4.83000,4.61000,4.62000,4465100
04/02/2008,0000,4.62000,4.74000,4.62000,4.74000,1662500
04/03/2008,0000,4.81000,4.81000,4.63000,4.68000,993100
04/07/2008,0000,4.70000,4.73000,4.67000,4.71000,1491400
04/08/2008,0000,4.73000,4.73000,4.64000,4.65000,791400
04/09/2008,0000,4.66000,4.72000,4.64000,4.64000,1123000
04/10/2008,0000,4.62000,4.72000,4.62000,4.67000,1006700
04/11/2008,0000,4.69000,4.70000,4.66000,4.67000,867700
04/14/2008,0000,4.67000,4.69000,4.37000,4.45000,1597600
04/15/2008,0000,4.48000,4.54000,4.40000,4.46000,1378900
04/16/2008,0000,4.50000,4.77000,4.46000,4.77000,1958600
04/17/2008,0000,5.10000,5.10000,5.10000,5.10000,2170400
04/18/2008,0000,5.45000,5.45000,5.20000,5.45000,6385300
04/21/2008,0000,5.67000,5.75000,5.45000,5.49000,4314300
04/22/2008,0000,5.49000,5.57000,5.19000,5.35000,2397500
04/23/2008,0000,5.25000,5.44000,5.21000,5.28000,1755200
04/24/2008,0000,5.30000,5.33000,5.18000,5.20000,1571000
04/25/2008,0000,5.20000,5.45000,5.20000,5.45000,1898100
04/28/2008,0000,5.45000,5.58000,5.30000,5.32000,1564800
04/29/2008,0000,5.45000,5.45000,5.11000,5.16000,1471000
04/30/2008,0000,5.26000,5.35000,5.15000,5.18000,916300
05/02/2008,0000,5.30000,5.30000,5.10000,5.10000,998700
05/05/2008,0000,5.11000,5.19000,5.01000,5.03000,1008300
05/06/2008,0000,5.03000,5.14000,4.93000,5.09000,1273300
05/07/2008,0000,5.09000,5.18000,5.05000,5.10000,1287400
05/08/2008,0000,5.07000,5.12000,5.00000,5.05000,714600
05/09/2008,0000,5.10000,5.29000,5.10000,5.17000,1826400
05/12/2008,0000,5.44000,5.53000,5.25000,5.53000,3653900
05/13/2008,0000,5.74000,5.77000,5.57000,5.60000,4553300
05/14/2008,0000,5.56000,5.75000,5.52000,5.65000,1695900
05/15/2008,0000,5.70000,5.73000,5.54000,5.56000,1729200
05/16/2008,0000,5.65000,5.73000,5.51000,5.62000,2269800
05/19/2008,0000,5.63000,5.66000,5.56000,5.62000,1982800
05/20/2008,0000,5.67000,6.00000,5.60000,5.75000,4858300
05/21/2008,0000,5.76000,5.80000,5.65000,5.69000,1491400
05/22/2008,0000,5.69000,5.75000,5.61000,5.68000,1080700
05/23/2008,0000,5.70000,5.75000,5.51000,5.52000,1410000
05/26/2008,0000,5.50000,5.52000,5.22000,5.22000,910600
05/27/2008,0000,5.23000,5.34000,5.22000,5.30000,654100
05/28/2008,0000,5.30000,5.37000,5.20000,5.20000,932600
05/29/2008,0000,5.29000,5.34000,5.11000,5.13000,845100
05/30/2008,0000,5.13000,5.23000,4.98000,5.06000,1049600
06/02/2008,0000,4.96000,5.16000,4.96000,5.07000,531500
06/03/2008,0000,5.07000,5.08000,5.00000,5.01000,473400
06/04/2008,0000,4.96000,5.07000,4.96000,5.05000,611200
06/05/2008,0000,5.00000,5.27000,5.00000,5.27000,486400
06/06/2008,0000,5.30000,5.33000,5.16000,5.23000,668300
06/09/2008,0000,5.10000,5.16000,5.01000,5.12000,438900
06/10/2008,0000,5.12000,5.12000,4.96000,5.00000,690300
06/11/2008,0000,4.90000,4.96000,4.75000,4.76000,1558600
06/12/2008,0000,4.61000,4.66000,4.43000,4.43000,1271000
06/13/2008,0000,4.50000,4.57000,4.43000,4.52000,508400
06/16/2008,0000,4.60000,4.62000,4.52000,4.58000,464900
06/17/2008,0000,4.60000,4.60000,4.46000,4.51000,453600
06/18/2008,0000,4.51000,4.61000,4.48000,4.53000,366000
06/19/2008,0000,4.50000,4.58000,4.39000,4.48000,449100
06/20/2008,0000,4.59000,4.79000,4.52000,4.70000,1520200
06/23/2008,0000,4.52000,4.66000,4.46000,4.55000,915100
06/24/2008,0000,4.50000,4.61000,4.24000,4.29000,928100
06/25/2008,0000,4.29000,4.50000,4.15000,4.50000,804400
06/26/2008,0000,4.58000,4.59000,4.46000,4.48000,658700
06/27/2008,0000,4.20000,4.28000,4.17000,4.25000,1099900
06/30/2008,0000,4.53000,4.53000,4.25000,4.30000,645100
07/01/2008,0000,4.40000,4.46000,4.21000,4.22000,988000
07/02/2008,0000,4.22000,4.51000,4.22000,4.50000,1000400
07/03/2008,0000,4.65000,4.81000,4.50000,4.81000,3488900
07/04/2008,0000,4.85000,5.07000,4.78000,5.06000,2957300
07/07/2008,0000,5.10000,5.10000,4.90000,5.01000,1086900
07/08/2008,0000,5.06000,5.34000,5.01000,5.06000,3648800
07/09/2008,0000,5.20000,5.20000,4.90000,4.90000,1773800
07/10/2008,0000,4.80000,4.90000,4.68000,4.78000,1323000
07/11/2008,0000,4.87000,5.00000,4.87000,4.95000,1314000
07/14/2008,0000,4.95000,5.04000,4.92000,5.03000,999300
07/15/2008,0000,5.03000,5.03000,4.72000,4.84000,1286900
07/16/2008,0000,4.90000,4.95000,4.63000,4.63000,1101600
07/17/2008,0000,4.69000,4.79000,4.35000,4.43000,2224100
07/18/2008,0000,4.43000,4.47000,4.12000,4.13000,2023500
07/21/2008,0000,4.13000,4.29000,4.01000,4.05000,1265400
07/22/2008,0000,4.07000,4.18000,4.05000,4.12000,558700
07/23/2008,0000,4.40000,4.40000,4.40000,4.40000,278500
07/24/2008,0000,4.70000,4.70000,4.70000,4.70000,314600
07/25/2008,0000,5.02000,5.02000,5.02000,5.02000,1578900
07/29/2008,0000,5.37000,5.37000,5.31000,5.37000,8453500
07/30/2008,0000,5.74000,5.74000,5.50000,5.74000,11246500
07/31/2008,0000,5.99000,6.14000,5.80000,5.90000,9719500
08/01/2008,0000,5.50000,5.68000,5.49000,5.49000,4027900
08/04/2008,0000,5.18000,5.36000,5.11000,5.11000,3849400
08/05/2008,0000,5.00000,5.18000,4.80000,5.04000,2717300
08/06/2008,0000,5.30000,5.30000,5.02000,5.05000,1833100
08/07/2008,0000,5.05000,5.15000,5.00000,5.00000,1225300
08/08/2008,0000,5.10000,5.22000,5.10000,5.18000,2326900
08/11/2008,0000,5.20000,5.25000,5.01000,5.05000,1801500
08/12/2008,0000,5.10000,5.19000,5.02000,5.03000,2194100
08/13/2008,0000,5.14000,5.38000,5.03000,5.38000,1867000
08/14/2008,0000,5.58000,5.73000,5.46000,5.60000,3684400
08/15/2008,0000,5.55000,5.56000,5.37000,5.38000,2188500
08/18/2008,0000,5.38000,5.46000,5.18000,5.40000,1762500
08/19/2008,0000,5.40000,5.77000,5.40000,5.77000,5178100
08/20/2008,0000,5.77000,5.77000,5.52000,5.66000,4058400
08/21/2008,0000,5.54000,5.73000,5.50000,5.50000,1789100
08/22/2008,0000,5.50000,5.60000,5.12000,5.12000,3036400
08/25/2008,0000,4.80000,5.06000,4.78000,4.90000,2524600
08/26/2008,0000,4.75000,4.97000,4.74000,4.85000,1059200
08/27/2008,0000,4.95000,5.04000,4.88000,5.00000,773300
08/28/2008,0000,5.10000,5.10000,5.00000,5.00000,645100
08/29/2008,0000,5.09000,5.16000,4.95000,4.95000,849600
09/01/2008,0000,4.92000,4.95000,4.78000,4.78000,769900
09/02/2008,0000,4.84000,4.84000,4.45000,4.46000,1288600
09/03/2008,0000,4.46000,4.56000,4.15000,4.15000,2095300
09/04/2008,0000,4.00000,4.10000,3.86000,3.86000,1971500
09/05/2008,0000,3.59000,3.84000,3.59000,3.65000,1759100
09/08/2008,0000,3.84000,3.90000,3.80000,3.90000,445700
09/09/2008,0000,4.17000,4.17000,3.81000,3.87000,1498100
09/10/2008,0000,3.60000,4.00000,3.60000,3.75000,1568200
09/11/2008,0000,3.75000,3.79000,3.51000,3.57000,1362000
09/12/2008,0000,3.60000,3.67000,3.35000,3.51000,1193100
09/15/2008,0000,3.51000,3.51000,3.27000,3.27000,1007800
09/16/2008,0000,3.05000,3.05000,3.05000,3.05000,302800
09/17/2008,0000,3.05000,3.17000,2.84000,2.88000,1902100
09/18/2008,0000,2.68000,2.74000,2.68000,2.68000,1237700
09/19/2008,0000,2.80000,2.85000,2.73000,2.83000,1941600
09/22/2008,0000,3.02000,3.02000,3.02000,3.02000,772200
09/23/2008,0000,3.23000,3.23000,3.23000,3.23000,624200
09/24/2008,0000,3.45000,3.45000,3.45000,3.45000,239500
09/25/2008,0000,3.69000,3.69000,3.69000,3.69000,219700
09/26/2008,0000,3.94000,3.94000,3.94000,3.94000,1108900
09/30/2008,0000,3.67000,4.21000,3.67000,4.21000,5229500
10/01/2008,0000,4.50000,4.50000,3.92000,3.92000,5418700
10/02/2008,0000,3.66000,4.00000,3.66000,3.71000,1481200
10/03/2008,0000,3.51000,3.96000,3.51000,3.96000,1566500
10/06/2008,0000,3.93000,4.09000,3.86000,3.86000,1592500
10/07/2008,0000,3.62000,4.12000,3.62000,4.10000,2394700
10/08/2008,0000,4.31000,4.31000,3.90000,3.90000,3047200
10/09/2008,0000,4.00000,4.03000,3.85000,3.91000,1637700
10/13/2008,0000,3.78000,3.90000,3.78000,3.78000,721400
10/14/2008,0000,4.03000,4.04000,3.94000,4.00000,2467000
10/15/2008,0000,3.96000,4.04000,3.86000,3.89000,1629800
10/16/2008,0000,3.76000,3.85000,3.76000,3.76000,1318500
10/17/2008,0000,3.76000,3.80000,3.63000,3.63000,1064800
10/20/2008,0000,3.51000,3.85000,3.51000,3.84000,1265400
10/21/2008,0000,4.02000,4.02000,3.80000,3.90000,1785700
10/22/2008,0000,3.97000,3.97000,3.77000,3.77000,1142200
10/23/2008,0000,3.64000,3.70000,3.64000,3.64000,378500
10/24/2008,0000,3.56000,3.56000,3.52000,3.52000,356400
10/27/2008,0000,3.28000,3.28000,3.28000,3.28000,129900
10/28/2008,0000,3.06000,3.06000,3.06000,3.06000,788600
10/29/2008,0000,3.27000,3.27000,2.85000,2.85000,1757400
10/30/2008,0000,2.75000,3.04000,2.75000,3.04000,1968700
10/31/2008,0000,3.10000,3.18000,3.00000,3.09000,1232600
11/03/2008,0000,3.00000,3.15000,3.00000,3.08000,1172700
11/04/2008,0000,3.08000,3.08000,2.90000,2.94000,1177800
11/05/2008,0000,2.95000,3.13000,2.95000,3.01000,1308300
11/06/2008,0000,2.92000,2.98000,2.80000,2.80000,1299800
11/07/2008,0000,2.71000,2.99000,2.71000,2.99000,1260300
11/10/2008,0000,3.13000,3.13000,2.95000,3.00000,984600
11/11/2008,0000,2.95000,2.99000,2.80000,2.82000,1160900
11/12/2008,0000,2.73000,2.89000,2.71000,2.72000,793100
11/13/2008,0000,2.60000,2.64000,2.53000,2.53000,1214500
11/14/2008,0000,2.60000,2.63000,2.36000,2.36000,1750700
11/17/2008,0000,2.20000,2.25000,2.20000,2.20000,677900
11/18/2008,0000,2.05000,2.05000,2.05000,2.05000,239500
11/19/2008,0000,1.91000,2.04000,1.91000,1.93000,2526900
11/20/2008,0000,1.80000,1.88000,1.80000,1.80000,1116800
11/21/2008,0000,1.68000,1.85000,1.68000,1.73000,2651200
11/24/2008,0000,1.73000,1.73000,1.61000,1.61000,1475000
11/25/2008,0000,1.70000,1.72000,1.64000,1.72000,1575000
11/26/2008,0000,1.79000,1.79000,1.68000,1.72000,754700
11/27/2008,0000,1.72000,1.84000,1.72000,1.84000,781800
11/28/2008,0000,1.96000,1.96000,1.90000,1.96000,600500
12/01/2008,0000,2.09000,2.09000,2.09000,2.09000,293700
12/02/2008,0000,2.15000,2.20000,2.00000,2.07000,2770900
12/03/2008,0000,2.08000,2.15000,2.00000,2.05000,1095900
12/04/2008,0000,2.07000,2.07000,1.91000,1.97000,1075000
12/05/2008,0000,1.92000,1.95000,1.86000,1.87000,680700
12/08/2008,0000,1.85000,1.99000,1.85000,1.99000,1395300
12/09/2008,0000,2.08000,2.08000,1.92000,1.92000,1321300
12/10/2008,0000,1.92000,2.02000,1.90000,2.00000,1434300
12/11/2008,0000,2.06000,2.06000,1.96000,1.96000,1446700
12/12/2008,0000,1.84000,1.92000,1.83000,1.83000,1805500
12/15/2008,0000,1.83000,1.89000,1.80000,1.86000,1530900
12/16/2008,0000,1.75000,1.83000,1.74000,1.80000,2378000
12/29/2008,0000,3.06000,3.06000,2.96000,2.96000,1647000
12/30/2008,0000,2.77000,3.09000,2.76000,3.00000,2655000
12/31/2008,0000,3.00000,3.03000,2.87000,3.00000,1250000
01/05/2009,0000,3.00000,3.10000,3.00000,3.03000,1013000
01/06/2009,0000,3.04000,3.08000,2.97000,3.02000,1126000
01/07/2009,0000,3.02000,3.08000,3.01000,3.05000,956000
01/08/2009,0000,3.00000,3.02000,2.84000,2.84000,762000
01/09/2009,0000,2.72000,2.82000,2.72000,2.73000,602000
01/12/2009,0000,2.75000,2.76000,2.66000,2.66000,354000
01/13/2009,0000,2.66000,2.70000,2.58000,2.61000,407000
01/14/2009,0000,2.60000,2.64000,2.59000,2.60000,445000
01/15/2009,0000,2.58000,2.58000,2.43000,2.43000,565000
01/16/2009,0000,2.46000,2.60000,2.45000,2.60000,919000
01/19/2009,0000,2.76000,2.80000,2.60000,2.66000,260000
01/20/2009,0000,2.66000,2.66000,2.50000,2.51000,406000
01/21/2009,0000,2.45000,2.52000,2.45000,2.46000,624000
02/02/2009,0000,2.63000,2.63000,2.63000,2.63000,497000
02/03/2009,0000,2.81000,2.81000,2.81000,2.81000,339000
02/04/2009,0000,3.00000,3.00000,3.00000,3.00000,353000
02/05/2009,0000,3.21000,3.21000,3.06000,3.20000,3835000
02/06/2009,0000,3.41000,3.42000,3.26000,3.42000,3195000
02/09/2009,0000,3.62000,3.62000,3.32000,3.33000,2258000
02/10/2009,0000,3.40000,3.40000,3.19000,3.24000,1522000
02/11/2009,0000,3.12000,3.20000,3.12000,3.18000,1298000
02/12/2009,0000,3.20000,3.40000,3.19000,3.40000,1631000
02/13/2009,0000,3.59000,3.60000,3.41000,3.45000,2561000
02/16/2009,0000,3.55000,3.62000,3.50000,3.60000,2029000
02/17/2009,0000,3.66000,3.70000,3.35000,3.35000,2042000
02/18/2009,0000,3.27000,3.34000,3.18000,3.28000,1336000
02/19/2009,0000,3.28000,3.48000,3.28000,3.38000,1385000
02/20/2009,0000,3.42000,3.50000,3.30000,3.31000,873000
02/23/2009,0000,3.28000,3.44000,3.27000,3.36000,858000
02/24/2009,0000,3.28000,3.40000,3.28000,3.31000,872000
02/25/2009,0000,3.45000,3.45000,3.34000,3.34000,976000
02/26/2009,0000,3.45000,3.45000,3.26000,3.28000,965000
02/27/2009,0000,3.28000,3.36000,3.23000,3.32000,1462000
03/02/2009,0000,3.40000,3.55000,3.32000,3.55000,3938000
03/03/2009,0000,3.60000,3.60000,3.40000,3.41000,2722000
03/04/2009,0000,3.41000,3.60000,3.41000,3.47000,1799000
03/05/2009,0000,3.60000,3.64000,3.46000,3.52000,1557000
03/06/2009,0000,3.50000,3.56000,3.41000,3.41000,1588000
03/09/2009,0000,3.45000,3.45000,3.30000,3.36000,1247000
03/10/2009,0000,3.43000,3.59000,3.33000,3.59000,2568000
03/11/2009,0000,3.60000,3.68000,3.55000,3.58000,3316000
03/12/2009,0000,3.62000,3.68000,3.55000,3.56000,1644000
03/13/2009,0000,3.66000,3.67000,3.53000,3.53000,1548000
03/16/2009,0000,3.55000,3.62000,3.45000,3.58000,1770000
03/17/2009,0000,3.60000,3.60000,3.51000,3.57000,1088000
03/18/2009,0000,3.62000,3.79000,3.59000,3.73000,2832000
03/19/2009,0000,3.87000,3.90000,3.71000,3.73000,2524000
03/20/2009,0000,3.75000,3.75000,3.52000,3.56000,1904000
03/23/2009,0000,3.56000,3.63000,3.52000,3.57000,1460000
03/24/2009,0000,3.66000,3.68000,3.59000,3.63000,2414000
03/25/2009,0000,3.63000,3.78000,3.62000,3.70000,2403000
03/26/2009,0000,3.70000,3.95000,3.70000,3.95000,3020000
03/27/2009,0000,4.22000,4.22000,4.22000,4.22000,1349000
03/30/2009,0000,4.51000,4.51000,4.22000,4.24000,6215000
03/31/2009,0000,4.00000,4.30000,4.00000,4.05000,2270000
04/01/2009,0000,4.10000,4.30000,4.10000,4.25000,1764000
04/02/2009,0000,4.30000,4.48000,4.27000,4.35000,1890000
04/03/2009,0000,4.45000,4.55000,4.21000,4.21000,2197000
04/06/2009,0000,4.21000,4.38000,4.21000,4.26000,2351000
04/07/2009,0000,4.26000,4.34000,4.23000,4.26000,1925000
04/08/2009,0000,4.20000,4.39000,4.20000,4.20000,1511000
04/09/2009,0000,4.25000,4.36000,4.25000,4.31000,1715000
04/10/2009,0000,4.34000,4.41000,4.21000,4.27000,2324000
04/13/2009,0000,4.28000,4.56000,4.27000,4.56000,2050000
04/14/2009,0000,4.83000,4.87000,4.71000,4.87000,3567000
04/15/2009,0000,5.14000,5.21000,5.01000,5.21000,4053000
04/16/2009,0000,5.57000,5.57000,5.57000,5.57000,2028000
04/17/2009,0000,5.95000,5.95000,5.19000,5.23000,10905000
04/20/2009,0000,5.30000,5.40000,4.87000,5.05000,4788000
04/21/2009,0000,4.99000,5.28000,4.75000,5.28000,3357000
04/22/2009,0000,5.44000,5.44000,5.11000,5.19000,3100000
04/23/2009,0000,5.19000,5.19000,5.01000,5.06000,2785000
04/24/2009,0000,5.05000,5.20000,5.02000,5.08000,2667000
04/27/2009,0000,5.10000,5.20000,4.73000,4.73000,4154000
04/28/2009,0000,4.41000,4.60000,4.40000,4.40000,3547000
04/29/2009,0000,4.26000,4.38000,4.10000,4.10000,3436000
04/30/2009,0000,4.37000,4.38000,4.22000,4.38000,1709000
05/04/2009,0000,4.38000,4.68000,4.38000,4.64000,3310000
05/05/2009,0000,4.32000,4.32000,4.32000,4.32000,1340000
05/06/2009,0000,4.02000,4.02000,4.02000,4.02000,1224000
05/07/2009,0000,3.74000,3.74000,3.74000,3.74000,2015000
05/08/2009,0000,3.48000,4.00000,3.48000,4.00000,9008000
05/11/2009,0000,3.98000,4.19000,3.89000,4.15000,6987000
05/12/2009,0000,4.15000,4.18000,3.91000,4.00000,3445000
05/13/2009,0000,4.02000,4.09000,3.95000,4.04000,1929000
05/14/2009,0000,3.99000,3.99000,3.86000,3.88000,2091000
05/15/2009,0000,3.88000,4.09000,3.88000,3.96000,1931000
05/18/2009,0000,3.96000,4.00000,3.85000,3.90000,1666000
05/19/2009,0000,3.98000,4.00000,3.84000,3.87000,2014000
05/20/2009,0000,3.60000,3.60000,3.60000,3.60000,700000
05/21/2009,0000,3.35000,3.35000,3.35000,3.35000,239000
05/22/2009,0000,3.12000,3.12000,3.12000,3.12000,139000
05/25/2009,0000,2.91000,2.91000,2.91000,2.91000,344000
05/26/2009,0000,2.71000,2.71000,2.71000,2.71000,234000
05/27/2009,0000,2.53000,2.53000,2.53000,2.53000,1610000
06/01/2009,0000,2.36000,2.36000,2.36000,2.36000,1077000
06/02/2009,0000,2.20000,2.20000,2.20000,2.20000,637000
06/03/2009,0000,2.05000,2.05000,2.05000,2.05000,250000
06/04/2009,0000,1.91000,1.91000,1.91000,1.91000,183000
06/05/2009,0000,1.78000,1.78000,1.78000,1.78000,1008000
06/08/2009,0000,1.58000,1.66000,1.58000,1.58000,14814000
06/09/2009,0000,1.51000,1.69000,1.51000,1.66000,13435000
06/10/2009,0000,1.64000,1.65000,1.55000,1.55000,8565000
06/11/2009,0000,1.45000,1.48000,1.45000,1.45000,8441000
06/12/2009,0000,1.39000,1.51000,1.39000,1.51000,4859000
06/15/2009,0000,1.58000,1.58000,1.45000,1.45000,3599000
06/16/2009,0000,1.45000,1.52000,1.40000,1.42000,2590000
06/17/2009,0000,1.40000,1.45000,1.37000,1.37000,2439000
06/18/2009,0000,1.37000,1.38000,1.28000,1.28000,3553000
06/19/2009,0000,1.28000,1.28000,1.21000,1.24000,2713000
06/22/2009,0000,1.22000,1.32000,1.20000,1.32000,2892000
06/23/2009,0000,1.32000,1.41000,1.30000,1.41000,1070000
06/24/2009,0000,1.50000,1.50000,1.45000,1.50000,4163000
06/25/2009,0000,1.55000,1.55000,1.47000,1.49000,3693000
06/26/2009,0000,1.47000,1.58000,1.45000,1.50000,2481000
06/29/2009,0000,1.48000,1.54000,1.46000,1.47000,1285000
06/30/2009,0000,1.40000,1.49000,1.40000,1.43000,1603000
07/01/2009,0000,1.41000,1.53000,1.38000,1.53000,3141000
07/02/2009,0000,1.51000,1.57000,1.47000,1.47000,2874000
07/03/2009,0000,1.43000,1.46000,1.41000,1.43000,1627000
07/06/2009,0000,1.43000,1.52000,1.43000,1.49000,2565000
07/07/2009,0000,1.48000,1.52000,1.47000,1.48000,1939000
07/08/2009,0000,1.48000,1.58000,1.48000,1.58000,4390000
07/09/2009,0000,1.62000,1.69000,1.60000,1.69000,8118000
07/10/2009,0000,1.80000,1.80000,1.79000,1.80000,4919000
04/02/2007,0000,8.75000,8.88000,8.40000,8.40000,13469000
04/03/2007,0000,8.50000,8.60000,8.42000,8.43000,5894400
04/04/2007,0000,8.50000,8.58000,8.27000,8.40000,9266500
04/09/2007,0000,8.45000,8.50000,8.25000,8.25000,5197900
04/10/2007,0000,8.15000,8.20000,8.00000,8.07000,3526800
04/11/2007,0000,8.10000,8.17000,8.08000,8.13000,2252900
04/12/2007,0000,8.13000,8.28000,8.08000,8.21000,3398600
04/13/2007,0000,8.28000,8.43000,8.23000,8.31000,10403700
04/16/2007,0000,8.32000,8.48000,8.20000,8.22000,5391100
04/17/2007,0000,8.30000,8.31000,7.98000,8.00000,5189900
04/18/2007,0000,7.98000,8.14000,7.93000,8.03000,3237000
04/19/2007,0000,8.03000,8.14000,8.01000,8.02000,2489000
04/20/2007,0000,8.10000,8.24000,8.05000,8.08000,4401300
04/23/2007,0000,8.16000,8.28000,8.11000,8.16000,5588800
04/24/2007,0000,8.16000,8.21000,8.08000,8.08000,3036400
04/25/2007,0000,8.10000,8.38000,8.10000,8.25000,15319700
04/26/2007,0000,8.32000,8.35000,8.12000,8.12000,3618900
04/27/2007,0000,8.18000,8.18000,8.02000,8.02000,3572000
04/30/2007,0000,8.03000,8.07000,7.82000,7.82000,3704200
05/02/2007,0000,7.82000,7.90000,7.65000,7.66000,4307500
05/03/2007,0000,7.66000,7.75000,7.13000,7.15000,11819400
05/04/2007,0000,7.15000,7.31000,7.15000,7.27000,2996900
05/07/2007,0000,7.30000,7.33000,7.16000,7.21000,3885500
05/08/2007,0000,7.25000,7.36000,7.23000,7.29000,3337000
05/09/2007,0000,7.35000,7.38000,7.25000,7.25000,2381100
05/10/2007,0000,7.29000,7.40000,7.29000,7.30000,1900400
05/11/2007,0000,7.30000,7.34000,7.25000,7.29000,1369300
05/14/2007,0000,7.30000,7.34000,7.15000,7.15000,1237100
05/15/2007,0000,7.16000,7.23000,7.13000,7.15000,2240500
05/16/2007,0000,7.16000,7.22000,7.15000,7.16000,1374400
05/17/2007,0000,7.23000,7.25000,7.16000,7.16000,1451800
05/18/2007,0000,7.19000,7.47000,7.17000,7.38000,6348600
05/21/2007,0000,7.41000,7.53000,7.35000,7.39000,3591800
05/22/2007,0000,7.35000,7.65000,7.35000,7.55000,4904700
05/23/2007,0000,7.56000,7.85000,7.48000,7.65000,7227100
05/24/2007,0000,7.65000,7.71000,7.53000,7.53000,2316200
05/25/2007,0000,7.50000,7.79000,7.45000,7.62000,3507600
05/28/2007,0000,7.60000,7.65000,7.09000,7.16000,9468100
05/29/2007,0000,7.16000,7.23000,7.14000,7.16000,2961300
05/30/2007,0000,7.17000,7.20000,7.09000,7.10000,2383900
05/31/2007,0000,7.19000,7.45000,7.15000,7.30000,9029200
06/01/2007,0000,7.21000,7.59000,7.17000,7.54000,12474100
06/04/2007,0000,7.60000,7.62000,7.45000,7.47000,6663800
06/05/2007,0000,7.47000,7.52000,7.36000,7.36000,2977700
06/06/2007,0000,7.37000,7.45000,7.31000,7.31000,2323500
06/07/2007,0000,7.25000,7.38000,7.25000,7.36000,1994100
06/08/2007,0000,7.48000,7.60000,7.40000,7.47000,5631200
06/11/2007,0000,7.48000,7.55000,7.40000,7.40000,2896900
06/12/2007,0000,7.41000,7.48000,7.34000,7.34000,2785600
06/13/2007,0000,7.36000,7.41000,7.30000,7.34000,1878900
06/14/2007,0000,7.40000,7.50000,7.35000,7.36000,2433100
06/15/2007,0000,7.36000,7.42000,7.21000,7.24000,2597500
06/20/2007,0000,7.34000,7.34000,7.14000,7.14000,2690100
06/21/2007,0000,7.16000,7.25000,7.15000,7.23000,1797000
06/22/2007,0000,7.27000,7.40000,7.24000,7.35000,3048300
06/25/2007,0000,7.38000,7.44000,7.38000,7.39000,4046500
06/26/2007,0000,7.40000,7.45000,7.30000,7.31000,2350600
06/27/2007,0000,7.31000,7.50000,7.31000,7.41000,3726200
06/28/2007,0000,7.48000,7.67000,7.42000,7.60000,7431000
06/29/2007,0000,7.65000,7.94000,7.61000,7.78000,9893500
07/02/2007,0000,7.78000,7.83000,7.58000,7.60000,4592800
07/03/2007,0000,7.61000,7.75000,7.60000,7.68000,4212600
07/04/2007,0000,7.72000,7.74000,7.54000,7.59000,4262900
07/05/2007,0000,7.65000,8.12000,7.60000,8.12000,13636200
07/06/2007,0000,8.58000,8.68000,8.54000,8.68000,14449700
07/09/2007,0000,9.28000,9.28000,9.28000,9.28000,12206300
07/10/2007,0000,9.92000,9.92000,9.28000,9.33000,33379300
07/11/2007,0000,9.33000,9.71000,9.13000,9.50000,16354000
07/12/2007,0000,9.60000,10.15000,9.55000,10.15000,14536700
07/13/2007,0000,10.80000,10.80000,10.10000,10.15000,21697700
07/16/2007,0000,10.20000,10.35000,9.50000,9.55000,13652000
07/17/2007,0000,9.55000,10.00000,9.36000,9.90000,9168700
07/18/2007,0000,10.10000,10.45000,9.80000,10.10000,14240100
07/19/2007,0000,10.10000,10.80000,10.00000,10.80000,14315200
07/20/2007,0000,11.35000,11.55000,10.90000,11.20000,30025300
07/23/2007,0000,10.80000,11.45000,10.70000,11.00000,14269500
07/24/2007,0000,11.00000,11.55000,10.95000,11.00000,13433400
07/25/2007,0000,11.00000,11.50000,10.85000,11.30000,11004700
07/26/2007,0000,11.40000,11.50000,10.55000,10.55000,13410200
07/27/2007,0000,9.85000,10.40000,9.85000,9.98000,9582300
07/30/2007,0000,10.00000,10.60000,9.98000,10.50000,8219700
07/31/2007,0000,10.60000,10.70000,10.25000,10.30000,7065500
08/01/2007,0000,10.30000,10.75000,10.15000,10.15000,6789300
08/02/2007,0000,10.30000,10.45000,9.44000,9.70000,6912400
08/03/2007,0000,10.00000,10.25000,9.80000,10.10000,4844800
08/06/2007,0000,9.80000,10.05000,9.80000,9.85000,2789600
08/07/2007,0000,10.00000,10.20000,9.80000,9.80000,4854900
08/08/2007,0000,9.96000,10.40000,9.80000,10.25000,7098300
08/09/2007,0000,10.25000,10.60000,10.05000,10.30000,9659700
08/10/2007,0000,10.00000,10.10000,9.90000,9.92000,6028900
08/13/2007,0000,9.94000,10.15000,9.80000,9.80000,3648300
08/14/2007,0000,9.80000,9.98000,9.51000,9.52000,4364000
08/15/2007,0000,8.91000,9.45000,8.86000,8.86000,5010300
08/16/2007,0000,8.56000,8.77000,8.24000,8.24000,5471300
08/17/2007,0000,8.24000,8.40000,7.67000,7.85000,4990000
08/20/2007,0000,8.30000,8.39000,8.11000,8.39000,3028000
08/21/2007,0000,8.39000,8.41000,7.95000,8.01000,4388300
08/22/2007,0000,8.15000,8.18000,8.05000,8.15000,1532600
08/23/2007,0000,8.25000,8.56000,8.25000,8.44000,2189000
08/24/2007,0000,8.44000,8.44000,8.29000,8.33000,1917900
08/27/2007,0000,8.50000,8.52000,8.24000,8.28000,1699300
08/28/2007,0000,8.00000,8.14000,8.00000,8.04000,3464100
08/29/2007,0000,7.70000,7.90000,7.70000,7.84000,2754000
08/30/2007,0000,8.00000,8.25000,7.92000,8.14000,3549400
08/31/2007,0000,8.11000,8.14000,8.01000,8.03000,2347800
09/03/2007,0000,8.20000,8.59000,8.10000,8.59000,4139700
09/04/2007,0000,9.13000,9.19000,8.80000,9.19000,13413600
09/05/2007,0000,9.00000,9.16000,8.81000,8.82000,5496100
09/06/2007,0000,8.65000,8.90000,8.60000,8.68000,3124000
09/07/2007,0000,8.80000,8.88000,8.71000,8.71000,2992400
09/10/2007,0000,8.58000,8.58000,8.40000,8.47000,1880600
09/11/2007,0000,8.47000,8.96000,8.47000,8.86000,2525700
09/12/2007,0000,8.95000,9.00000,8.71000,8.80000,3565200
09/13/2007,0000,8.94000,8.94000,8.76000,8.85000,2856800
09/14/2007,0000,8.90000,8.92000,8.78000,8.80000,2839300
09/17/2007,0000,8.80000,8.83000,8.60000,8.61000,2560800
09/19/2007,0000,8.72000,8.78000,8.10000,8.22000,2833600
09/20/2007,0000,8.35000,8.49000,8.25000,8.45000,2624000
09/21/2007,0000,9.00000,9.00000,7.86000,8.05000,34334000
09/26/2007,0000,7.80000,8.04000,7.49000,8.00000,16130300
09/27/2007,0000,8.00000,8.28000,7.81000,8.25000,7343400
09/28/2007,0000,8.27000,8.40000,8.15000,8.20000,4706400
10/01/2007,0000,8.20000,8.20000,8.00000,8.08000,4273600
10/02/2007,0000,8.10000,8.19000,8.01000,8.01000,3998500
10/03/2007,0000,7.95000,8.08000,7.94000,8.01000,2793500
10/04/2007,0000,7.98000,8.09000,7.98000,8.00000,6975700
10/05/2007,0000,8.00000,8.07000,7.85000,7.94000,2702600
10/08/2007,0000,8.00000,8.06000,7.80000,7.84000,2334200
10/09/2007,0000,7.86000,7.90000,7.80000,7.80000,2543300
10/11/2007,0000,7.80000,7.83000,7.71000,7.74000,3598500
10/12/2007,0000,7.74000,7.74000,7.50000,7.64000,3200800
10/15/2007,0000,7.50000,7.62000,7.47000,7.48000,1923500
10/16/2007,0000,7.48000,7.48000,7.25000,7.34000,2810500
10/17/2007,0000,7.32000,7.70000,7.28000,7.56000,2283400
10/18/2007,0000,7.59000,7.75000,7.58000,7.71000,2354600
10/19/2007,0000,7.70000,7.75000,7.66000,7.71000,1686800
10/22/2007,0000,7.33000,7.65000,7.33000,7.64000,1437700
10/23/2007,0000,7.64000,7.84000,7.64000,7.76000,1232100
10/24/2007,0000,7.80000,7.84000,7.76000,7.76000,2501500
10/25/2007,0000,7.80000,7.83000,7.76000,7.80000,1847300
10/26/2007,0000,7.79000,7.91000,7.78000,7.90000,1849500
10/29/2007,0000,7.92000,8.40000,7.91000,8.20000,3838600
10/30/2007,0000,8.20000,8.25000,7.94000,8.20000,4213700
10/31/2007,0000,8.18000,8.18000,7.95000,7.96000,1791300
11/01/2007,0000,7.99000,8.02000,7.68000,7.68000,3801400
11/02/2007,0000,7.51000,7.58000,7.40000,7.40000,1636500
11/05/2007,0000,7.45000,7.62000,7.43000,7.50000,1350100
11/06/2007,0000,7.59000,7.59000,7.41000,7.45000,886300
11/07/2007,0000,7.50000,7.55000,7.32000,7.32000,1519000
11/08/2007,0000,7.20000,7.35000,6.90000,6.90000,3327900
11/09/2007,0000,6.93000,7.10000,6.77000,7.00000,1710600
11/12/2007,0000,6.51000,7.04000,6.51000,7.03000,2708800
11/13/2007,0000,7.03000,7.15000,6.65000,6.80000,1661400
11/14/2007,0000,6.90000,6.98000,6.82000,6.89000,1411700
11/15/2007,0000,6.89000,6.89000,6.70000,6.70000,858100
11/16/2007,0000,6.60000,6.69000,6.50000,6.52000,1188600
11/19/2007,0000,6.60000,6.60000,6.46000,6.48000,849000
11/20/2007,0000,6.30000,6.60000,6.30000,6.56000,1174400
11/21/2007,0000,6.58000,6.62000,6.49000,6.50000,630400
11/22/2007,0000,6.50000,6.54000,6.41000,6.50000,630400
11/23/2007,0000,6.50000,6.57000,6.45000,6.50000,931000
11/26/2007,0000,6.51000,6.58000,6.45000,6.50000,609500
11/27/2007,0000,6.48000,6.55000,6.30000,6.50000,1228100
11/28/2007,0000,6.55000,6.55000,6.41000,6.50000,989700
11/29/2007,0000,6.55000,6.59000,6.50000,6.50000,819100
11/30/2007,0000,6.50000,6.56000,6.45000,6.53000,765400
12/03/2007,0000,6.54000,6.58000,6.47000,6.52000,451300
12/04/2007,0000,6.50000,6.76000,6.45000,6.65000,1201000
12/05/2007,0000,6.64000,6.64000,6.52000,6.63000,850200
12/06/2007,0000,6.69000,6.69000,6.55000,6.63000,1281200
12/07/2007,0000,6.62000,6.69000,6.53000,6.63000,864300
12/10/2007,0000,6.61000,6.63000,6.46000,6.59000,1158600
12/11/2007,0000,6.53000,6.59000,6.46000,6.50000,905500
12/12/2007,0000,6.50000,6.50000,6.42000,6.49000,679600
12/13/2007,0000,6.46000,6.60000,6.31000,6.39000,1133800
12/14/2007,0000,6.39000,6.39000,5.95000,6.10000,1432600
12/17/2007,0000,5.90000,6.10000,5.70000,5.90000,1109500
12/18/2007,0000,5.50000,5.88000,5.50000,5.80000,1153500
12/19/2007,0000,5.80000,6.05000,5.80000,5.85000,505600
12/20/2007,0000,5.85000,5.95000,5.51000,5.51000,587500
12/21/2007,0000,5.51000,5.51000,5.13000,5.13000,4882100
12/24/2007,0000,5.18000,5.48000,5.18000,5.48000,737700
12/25/2007,0000,5.82000,5.82000,5.62000,5.73000,938300
12/26/2007,0000,5.60000,5.70000,5.51000,5.64000,418600
12/27/2007,0000,5.60000,5.80000,5.60000,5.70000,1148400
12/28/2007,0000,5.70000,5.90000,5.70000,5.80000,535500
12/31/2007,0000,5.80000,5.89000,5.71000,5.85000,431000
01/02/2008,0000,5.85000,6.06000,5.80000,5.95000,1291400
01/03/2008,0000,5.82000,5.88000,5.73000,5.80000,519700
01/04/2008,0000,5.61000,5.84000,5.61000,5.80000,453600
01/07/2008,0000,5.70000,5.79000,5.61000,5.64000,960900
01/08/2008,0000,5.62000,5.70000,5.51000,5.60000,414000
01/09/2008,0000,5.27000,5.79000,5.27000,5.70000,394300
01/10/2008,0000,5.80000,5.80000,5.63000,5.70000,295400
01/11/2008,0000,5.65000,5.75000,5.63000,5.70000,460900
01/14/2008,0000,5.75000,5.78000,5.58000,5.70000,584100
01/15/2008,0000,5.70000,5.84000,5.67000,5.68000,790800
01/16/2008,0000,5.56000,5.66000,5.50000,5.65000,898200
01/17/2008,0000,5.60000,5.71000,5.50000,5.65000,529900
01/18/2008,0000,5.50000,5.67000,5.47000,5.66000,644500
01/21/2008,0000,5.64000,5.64000,5.51000,5.59000,692600
01/22/2008,0000,5.30000,5.38000,5.20000,5.20000,1038300
01/23/2008,0000,5.15000,5.28000,4.85000,4.87000,1185200
01/24/2008,0000,5.00000,5.00000,4.60000,4.80000,1043900
01/25/2008,0000,4.90000,5.13000,4.81000,5.12000,984600
01/28/2008,0000,5.07000,5.07000,4.79000,4.90000,654700
01/29/2008,0000,4.68000,4.93000,4.68000,4.78000,577300
01/30/2008,0000,4.76000,4.89000,4.70000,4.78000,444500
01/31/2008,0000,4.78000,4.86000,4.72000,4.73000,239500
02/01/2008,0000,4.80000,4.80000,4.65000,4.71000,631000
02/12/2008,0000,4.75000,4.75000,4.39000,4.39000,663200
02/13/2008,0000,4.38000,4.47000,4.10000,4.22000,1138300
02/14/2008,0000,4.29000,4.39000,4.29000,4.35000,798800
02/15/2008,0000,4.20000,4.30000,4.20000,4.25000,625900
02/18/2008,0000,4.25000,4.54000,4.25000,4.54000,990300
02/19/2008,0000,4.74000,4.85000,4.65000,4.85000,1016300
02/20/2008,0000,4.96000,5.18000,4.95000,5.10000,2519500
02/21/2008,0000,5.12000,5.30000,5.12000,5.25000,1421900
02/22/2008,0000,5.25000,5.25000,5.00000,5.15000,595900
02/25/2008,0000,5.28000,5.28000,5.05000,5.20000,1080100
02/26/2008,0000,5.30000,5.34000,5.13000,5.18000,788000
02/27/2008,0000,5.21000,5.27000,5.18000,5.24000,647400
02/29/2008,0000,5.24000,5.60000,5.22000,5.60000,1471600
03/03/2008,0000,5.50000,5.58000,5.38000,5.45000,989700
03/04/2008,0000,5.35000,5.75000,5.35000,5.73000,961500
03/05/2008,0000,5.69000,5.82000,5.61000,5.66000,820200
03/06/2008,0000,5.70000,5.80000,5.66000,5.72000,2288500
03/07/2008,0000,5.70000,5.72000,5.56000,5.57000,1416800
03/10/2008,0000,5.50000,5.57000,5.25000,5.25000,1135500
03/11/2008,0000,5.15000,5.33000,5.14000,5.29000,705000
03/12/2008,0000,5.39000,5.47000,5.29000,5.30000,651900
03/13/2008,0000,5.18000,5.28000,5.11000,5.11000,645100
03/14/2008,0000,5.11000,5.18000,5.01000,5.08000,700500
03/17/2008,0000,5.00000,5.03000,4.81000,4.83000,508400
03/18/2008,0000,4.89000,5.00000,4.85000,5.00000,263200
03/19/2008,0000,5.28000,5.28000,5.05000,5.06000,486900
03/20/2008,0000,5.10000,5.18000,4.94000,5.08000,642300
03/21/2008,0000,5.08000,5.20000,5.08000,5.15000,815700
03/24/2008,0000,5.30000,5.45000,5.09000,5.20000,1202700
03/25/2008,0000,5.20000,5.25000,5.12000,5.16000,427000
03/26/2008,0000,5.17000,5.19000,4.90000,4.98000,988600
03/27/2008,0000,4.91000,4.91000,4.80000,4.90000,864900
03/28/2008,0000,4.90000,5.04000,4.90000,5.00000,584100
03/31/2008,0000,4.98000,4.99000,4.86000,4.95000,549600
04/01/2008,0000,4.69000,4.83000,4.61000,4.62000,4465100
04/02/2008,0000,4.62000,4.74000,4.62000,4.74000,1662500
04/03/2008,0000,4.81000,4.81000,4.63000,4.68000,993100
04/07/2008,0000,4.70000,4.73000,4.67000,4.71000,1491400
04/08/2008,0000,4.73000,4.73000,4.64000,4.65000,791400
04/09/2008,0000,4.66000,4.72000,4.64000,4.64000,1123000
04/10/2008,0000,4.62000,4.72000,4.62000,4.67000,1006700
04/11/2008,0000,4.69000,4.70000,4.66000,4.67000,867700
04/14/2008,0000,4.67000,4.69000,4.37000,4.45000,1597600
04/15/2008,0000,4.48000,4.54000,4.40000,4.46000,1378900
04/16/2008,0000,4.50000,4.77000,4.46000,4.77000,1958600
04/17/2008,0000,5.10000,5.10000,5.10000,5.10000,2170400
04/18/2008,0000,5.45000,5.45000,5.20000,5.45000,6385300
04/21/2008,0000,5.67000,5.75000,5.45000,5.49000,4314300
04/22/2008,0000,5.49000,5.57000,5.19000,5.35000,2397500
04/23/2008,0000,5.25000,5.44000,5.21000,5.28000,1755200
04/24/2008,0000,5.30000,5.33000,5.18000,5.20000,1571000
04/25/2008,0000,5.20000,5.45000,5.20000,5.45000,1898100
04/28/2008,0000,5.45000,5.58000,5.30000,5.32000,1564800
04/29/2008,0000,5.45000,5.45000,5.11000,5.16000,1471000
04/30/2008,0000,5.26000,5.35000,5.15000,5.18000,916300
05/02/2008,0000,5.30000,5.30000,5.10000,5.10000,998700
05/05/2008,0000,5.11000,5.19000,5.01000,5.03000,1008300
05/06/2008,0000,5.03000,5.14000,4.93000,5.09000,1273300
05/07/2008,0000,5.09000,5.18000,5.05000,5.10000,1287400
05/08/2008,0000,5.07000,5.12000,5.00000,5.05000,714600
05/09/2008,0000,5.10000,5.29000,5.10000,5.17000,1826400
05/12/2008,0000,5.44000,5.53000,5.25000,5.53000,3653900
05/13/2008,0000,5.74000,5.77000,5.57000,5.60000,4553300
05/14/2008,0000,5.56000,5.75000,5.52000,5.65000,1695900
05/15/2008,0000,5.70000,5.73000,5.54000,5.56000,1729200
05/16/2008,0000,5.65000,5.73000,5.51000,5.62000,2269800
05/19/2008,0000,5.63000,5.66000,5.56000,5.62000,1982800
05/20/2008,0000,5.67000,6.00000,5.60000,5.75000,4858300
05/21/2008,0000,5.76000,5.80000,5.65000,5.69000,1491400
05/22/2008,0000,5.69000,5.75000,5.61000,5.68000,1080700
05/23/2008,0000,5.70000,5.75000,5.51000,5.52000,1410000
05/26/2008,0000,5.50000,5.52000,5.22000,5.22000,910600
05/27/2008,0000,5.23000,5.34000,5.22000,5.30000,654100
05/28/2008,0000,5.30000,5.37000,5.20000,5.20000,932600
05/29/2008,0000,5.29000,5.34000,5.11000,5.13000,845100
05/30/2008,0000,5.13000,5.23000,4.98000,5.06000,1049600
06/02/2008,0000,4.96000,5.16000,4.96000,5.07000,531500
06/03/2008,0000,5.07000,5.08000,5.00000,5.01000,473400
06/04/2008,0000,4.96000,5.07000,4.96000,5.05000,611200
06/05/2008,0000,5.00000,5.27000,5.00000,5.27000,486400
06/06/2008,0000,5.30000,5.33000,5.16000,5.23000,668300
06/09/2008,0000,5.10000,5.16000,5.01000,5.12000,438900
06/10/2008,0000,5.12000,5.12000,4.96000,5.00000,690300
06/11/2008,0000,4.90000,4.96000,4.75000,4.76000,1558600
06/12/2008,0000,4.61000,4.66000,4.43000,4.43000,1271000
06/13/2008,0000,4.50000,4.57000,4.43000,4.52000,508400
06/16/2008,0000,4.60000,4.62000,4.52000,4.58000,464900
06/17/2008,0000,4.60000,4.60000,4.46000,4.51000,453600
06/18/2008,0000,4.51000,4.61000,4.48000,4.53000,366000
06/19/2008,0000,4.50000,4.58000,4.39000,4.48000,449100
06/20/2008,0000,4.59000,4.79000,4.52000,4.70000,1520200
06/23/2008,0000,4.52000,4.66000,4.46000,4.55000,915100
06/24/2008,0000,4.50000,4.61000,4.24000,4.29000,928100
06/25/2008,0000,4.29000,4.50000,4.15000,4.50000,804400
06/26/2008,0000,4.58000,4.59000,4.46000,4.48000,658700
06/27/2008,0000,4.20000,4.28000,4.17000,4.25000,1099900
06/30/2008,0000,4.53000,4.53000,4.25000,4.30000,645100
07/01/2008,0000,4.40000,4.46000,4.21000,4.22000,988000
07/02/2008,0000,4.22000,4.51000,4.22000,4.50000,1000400
07/03/2008,0000,4.65000,4.81000,4.50000,4.81000,3488900
07/04/2008,0000,4.85000,5.07000,4.78000,5.06000,2957300
07/07/2008,0000,5.10000,5.10000,4.90000,5.01000,1086900
07/08/2008,0000,5.06000,5.34000,5.01000,5.06000,3648800
07/09/2008,0000,5.20000,5.20000,4.90000,4.90000,1773800
07/10/2008,0000,4.80000,4.90000,4.68000,4.78000,1323000
07/11/2008,0000,4.87000,5.00000,4.87000,4.95000,1314000
07/14/2008,0000,4.95000,5.04000,4.92000,5.03000,999300
07/15/2008,0000,5.03000,5.03000,4.72000,4.84000,1286900
07/16/2008,0000,4.90000,4.95000,4.63000,4.63000,1101600
07/17/2008,0000,4.69000,4.79000,4.35000,4.43000,2224100
07/18/2008,0000,4.43000,4.47000,4.12000,4.13000,2023500
07/21/2008,0000,4.13000,4.29000,4.01000,4.05000,1265400
07/22/2008,0000,4.07000,4.18000,4.05000,4.12000,558700
07/23/2008,0000,4.40000,4.40000,4.40000,4.40000,278500
07/24/2008,0000,4.70000,4.70000,4.70000,4.70000,314600
07/25/2008,0000,5.02000,5.02000,5.02000,5.02000,1578900
07/29/2008,0000,5.37000,5.37000,5.31000,5.37000,8453500
07/30/2008,0000,5.74000,5.74000,5.50000,5.74000,11246500
07/31/2008,0000,5.99000,6.14000,5.80000,5.90000,9719500
08/01/2008,0000,5.50000,5.68000,5.49000,5.49000,4027900
08/04/2008,0000,5.18000,5.36000,5.11000,5.11000,3849400
08/05/2008,0000,5.00000,5.18000,4.80000,5.04000,2717300
08/06/2008,0000,5.30000,5.30000,5.02000,5.05000,1833100
08/07/2008,0000,5.05000,5.15000,5.00000,5.00000,1225300
08/08/2008,0000,5.10000,5.22000,5.10000,5.18000,2326900
08/11/2008,0000,5.20000,5.25000,5.01000,5.05000,1801500
08/12/2008,0000,5.10000,5.19000,5.02000,5.03000,2194100
08/13/2008,0000,5.14000,5.38000,5.03000,5.38000,1867000
08/14/2008,0000,5.58000,5.73000,5.46000,5.60000,3684400
08/15/2008,0000,5.55000,5.56000,5.37000,5.38000,2188500
08/18/2008,0000,5.38000,5.46000,5.18000,5.40000,1762500
08/19/2008,0000,5.40000,5.77000,5.40000,5.77000,5178100
08/20/2008,0000,5.77000,5.77000,5.52000,5.66000,4058400
08/21/2008,0000,5.54000,5.73000,5.50000,5.50000,1789100
08/22/2008,0000,5.50000,5.60000,5.12000,5.12000,3036400
08/25/2008,0000,4.80000,5.06000,4.78000,4.90000,2524600
08/26/2008,0000,4.75000,4.97000,4.74000,4.85000,1059200
08/27/2008,0000,4.95000,5.04000,4.88000,5.00000,773300
08/28/2008,0000,5.10000,5.10000,5.00000,5.00000,645100
08/29/2008,0000,5.09000,5.16000,4.95000,4.95000,849600
09/01/2008,0000,4.92000,4.95000,4.78000,4.78000,769900
09/02/2008,0000,4.84000,4.84000,4.45000,4.46000,1288600
09/03/2008,0000,4.46000,4.56000,4.15000,4.15000,2095300
09/04/2008,0000,4.00000,4.10000,3.86000,3.86000,1971500
09/05/2008,0000,3.59000,3.84000,3.59000,3.65000,1759100
09/08/2008,0000,3.84000,3.90000,3.80000,3.90000,445700
09/09/2008,0000,4.17000,4.17000,3.81000,3.87000,1498100
09/10/2008,0000,3.60000,4.00000,3.60000,3.75000,1568200
09/11/2008,0000,3.75000,3.79000,3.51000,3.57000,1362000
09/12/2008,0000,3.60000,3.67000,3.35000,3.51000,1193100
09/15/2008,0000,3.51000,3.51000,3.27000,3.27000,1007800
09/16/2008,0000,3.05000,3.05000,3.05000,3.05000,302800
09/17/2008,0000,3.05000,3.17000,2.84000,2.88000,1902100
09/18/2008,0000,2.68000,2.74000,2.68000,2.68000,1237700
09/19/2008,0000,2.80000,2.85000,2.73000,2.83000,1941600
09/22/2008,0000,3.02000,3.02000,3.02000,3.02000,772200
09/23/2008,0000,3.23000,3.23000,3.23000,3.23000,624200
09/24/2008,0000,3.45000,3.45000,3.45000,3.45000,239500
09/25/2008,0000,3.69000,3.69000,3.69000,3.69000,219700
09/26/2008,0000,3.94000,3.94000,3.94000,3.94000,1108900
09/30/2008,0000,3.67000,4.21000,3.67000,4.21000,5229500
10/01/2008,0000,4.50000,4.50000,3.92000,3.92000,5418700
10/02/2008,0000,3.66000,4.00000,3.66000,3.71000,1481200
10/03/2008,0000,3.51000,3.96000,3.51000,3.96000,1566500
10/06/2008,0000,3.93000,4.09000,3.86000,3.86000,1592500
10/07/2008,0000,3.62000,4.12000,3.62000,4.10000,2394700
10/08/2008,0000,4.31000,4.31000,3.90000,3.90000,3047200
10/09/2008,0000,4.00000,4.03000,3.85000,3.91000,1637700
10/13/2008,0000,3.78000,3.90000,3.78000,3.78000,721400
10/14/2008,0000,4.03000,4.04000,3.94000,4.00000,2467000
10/15/2008,0000,3.96000,4.04000,3.86000,3.89000,1629800
10/16/2008,0000,3.76000,3.85000,3.76000,3.76000,1318500
10/17/2008,0000,3.76000,3.80000,3.63000,3.63000,1064800
10/20/2008,0000,3.51000,3.85000,3.51000,3.84000,1265400
10/21/2008,0000,4.02000,4.02000,3.80000,3.90000,1785700
10/22/2008,0000,3.97000,3.97000,3.77000,3.77000,1142200
10/23/2008,0000,3.64000,3.70000,3.64000,3.64000,378500
10/24/2008,0000,3.56000,3.56000,3.52000,3.52000,356400
10/27/2008,0000,3.28000,3.28000,3.28000,3.28000,129900
10/28/2008,0000,3.06000,3.06000,3.06000,3.06000,788600
10/29/2008,0000,3.27000,3.27000,2.85000,2.85000,1757400
10/30/2008,0000,2.75000,3.04000,2.75000,3.04000,1968700
10/31/2008,0000,3.10000,3.18000,3.00000,3.09000,1232600
11/03/2008,0000,3.00000,3.15000,3.00000,3.08000,1172700
11/04/2008,0000,3.08000,3.08000,2.90000,2.94000,1177800
11/05/2008,0000,2.95000,3.13000,2.95000,3.01000,1308300
11/06/2008,0000,2.92000,2.98000,2.80000,2.80000,1299800
11/07/2008,0000,2.71000,2.99000,2.71000,2.99000,1260300
11/10/2008,0000,3.13000,3.13000,2.95000,3.00000,984600
11/11/2008,0000,2.95000,2.99000,2.80000,2.82000,1160900
11/12/2008,0000,2.73000,2.89000,2.71000,2.72000,793100
11/13/2008,0000,2.60000,2.64000,2.53000,2.53000,1214500
11/14/2008,0000,2.60000,2.63000,2.36000,2.36000,1750700
11/17/2008,0000,2.20000,2.25000,2.20000,2.20000,677900
11/18/2008,0000,2.05000,2.05000,2.05000,2.05000,239500
11/19/2008,0000,1.91000,2.04000,1.91000,1.93000,2526900
11/20/2008,0000,1.80000,1.88000,1.80000,1.80000,1116800
11/21/2008,0000,1.68000,1.85000,1.68000,1.73000,2651200
11/24/2008,0000,1.73000,1.73000,1.61000,1.61000,1475000
11/25/2008,0000,1.70000,1.72000,1.64000,1.72000,1575000
11/26/2008,0000,1.79000,1.79000,1.68000,1.72000,754700
11/27/2008,0000,1.72000,1.84000,1.72000,1.84000,781800
11/28/2008,0000,1.96000,1.96000,1.90000,1.96000,600500
12/01/2008,0000,2.09000,2.09000,2.09000,2.09000,293700
12/02/2008,0000,2.15000,2.20000,2.00000,2.07000,2770900
12/03/2008,0000,2.08000,2.15000,2.00000,2.05000,1095900
12/04/2008,0000,2.07000,2.07000,1.91000,1.97000,1075000
12/05/2008,0000,1.92000,1.95000,1.86000,1.87000,680700
12/08/2008,0000,1.85000,1.99000,1.85000,1.99000,1395300
12/09/2008,0000,2.08000,2.08000,1.92000,1.92000,1321300
12/10/2008,0000,1.92000,2.02000,1.90000,2.00000,1434300
12/11/2008,0000,2.06000,2.06000,1.96000,1.96000,1446700
12/12/2008,0000,1.84000,1.92000,1.83000,1.83000,1805500
12/15/2008,0000,1.83000,1.89000,1.80000,1.86000,1530900
12/16/2008,0000,1.75000,1.83000,1.74000,1.80000,2378000
12/29/2008,0000,3.06000,3.06000,2.96000,2.96000,1647000
12/30/2008,0000,2.77000,3.09000,2.76000,3.00000,2655000
12/31/2008,0000,3.00000,3.03000,2.87000,3.00000,1250000
01/05/2009,0000,3.00000,3.10000,3.00000,3.03000,1013000
01/06/2009,0000,3.04000,3.08000,2.97000,3.02000,1126000
01/07/2009,0000,3.02000,3.08000,3.01000,3.05000,956000
01/08/2009,0000,3.00000,3.02000,2.84000,2.84000,762000
01/09/2009,0000,2.72000,2.82000,2.72000,2.73000,602000
01/12/2009,0000,2.75000,2.76000,2.66000,2.66000,354000
01/13/2009,0000,2.66000,2.70000,2.58000,2.61000,407000
01/14/2009,0000,2.60000,2.64000,2.59000,2.60000,445000
01/15/2009,0000,2.58000,2.58000,2.43000,2.43000,565000
01/16/2009,0000,2.46000,2.60000,2.45000,2.60000,919000
01/19/2009,0000,2.76000,2.80000,2.60000,2.66000,260000
01/20/2009,0000,2.66000,2.66000,2.50000,2.51000,406000
01/21/2009,0000,2.45000,2.52000,2.45000,2.46000,624000
02/02/2009,0000,2.63000,2.63000,2.63000,2.63000,497000
02/03/2009,0000,2.81000,2.81000,2.81000,2.81000,339000
02/04/2009,0000,3.00000,3.00000,3.00000,3.00000,353000
02/05/2009,0000,3.21000,3.21000,3.06000,3.20000,3835000
02/06/2009,0000,3.41000,3.42000,3.26000,3.42000,3195000
02/09/2009,0000,3.62000,3.62000,3.32000,3.33000,2258000
02/10/2009,0000,3.40000,3.40000,3.19000,3.24000,1522000
02/11/2009,0000,3.12000,3.20000,3.12000,3.18000,1298000
02/12/2009,0000,3.20000,3.40000,3.19000,3.40000,1631000
02/13/2009,0000,3.59000,3.60000,3.41000,3.45000,2561000
02/16/2009,0000,3.55000,3.62000,3.50000,3.60000,2029000
02/17/2009,0000,3.66000,3.70000,3.35000,3.35000,2042000
02/18/2009,0000,3.27000,3.34000,3.18000,3.28000,1336000
02/19/2009,0000,3.28000,3.48000,3.28000,3.38000,1385000
02/20/2009,0000,3.42000,3.50000,3.30000,3.31000,873000
02/23/2009,0000,3.28000,3.44000,3.27000,3.36000,858000
02/24/2009,0000,3.28000,3.40000,3.28000,3.31000,872000
02/25/2009,0000,3.45000,3.45000,3.34000,3.34000,976000
02/26/2009,0000,3.45000,3.45000,3.26000,3.28000,965000
02/27/2009,0000,3.28000,3.36000,3.23000,3.32000,1462000
03/02/2009,0000,3.40000,3.55000,3.32000,3.55000,3938000
03/03/2009,0000,3.60000,3.60000,3.40000,3.41000,2722000
03/04/2009,0000,3.41000,3.60000,3.41000,3.47000,1799000
03/05/2009,0000,3.60000,3.64000,3.46000,3.52000,1557000
03/06/2009,0000,3.50000,3.56000,3.41000,3.41000,1588000
03/09/2009,0000,3.45000,3.45000,3.30000,3.36000,1247000
03/10/2009,0000,3.43000,3.59000,3.33000,3.59000,2568000
03/11/2009,0000,3.60000,3.68000,3.55000,3.58000,3316000
03/12/2009,0000,3.62000,3.68000,3.55000,3.56000,1644000
03/13/2009,0000,3.66000,3.67000,3.53000,3.53000,1548000
03/16/2009,0000,3.55000,3.62000,3.45000,3.58000,1770000
03/17/2009,0000,3.60000,3.60000,3.51000,3.57000,1088000
03/18/2009,0000,3.62000,3.79000,3.59000,3.73000,2832000
03/19/2009,0000,3.87000,3.90000,3.71000,3.73000,2524000
03/20/2009,0000,3.75000,3.75000,3.52000,3.56000,1904000
03/23/2009,0000,3.56000,3.63000,3.52000,3.57000,1460000
03/24/2009,0000,3.66000,3.68000,3.59000,3.63000,2414000
03/25/2009,0000,3.63000,3.78000,3.62000,3.70000,2403000
03/26/2009,0000,3.70000,3.95000,3.70000,3.95000,3020000
03/27/2009,0000,4.22000,4.22000,4.22000,4.22000,1349000
03/30/2009,0000,4.51000,4.51000,4.22000,4.24000,6215000
03/31/2009,0000,4.00000,4.30000,4.00000,4.05000,2270000
04/01/2009,0000,4.10000,4.30000,4.10000,4.25000,1764000
04/02/2009,0000,4.30000,4.48000,4.27000,4.35000,1890000
04/03/2009,0000,4.45000,4.55000,4.21000,4.21000,2197000
04/06/2009,0000,4.21000,4.38000,4.21000,4.26000,2351000
04/07/2009,0000,4.26000,4.34000,4.23000,4.26000,1925000
04/08/2009,0000,4.20000,4.39000,4.20000,4.20000,1511000
04/09/2009,0000,4.25000,4.36000,4.25000,4.31000,1715000
04/10/2009,0000,4.34000,4.41000,4.21000,4.27000,2324000
04/13/2009,0000,4.28000,4.56000,4.27000,4.56000,2050000
04/14/2009,0000,4.83000,4.87000,4.71000,4.87000,3567000
04/15/2009,0000,5.14000,5.21000,5.01000,5.21000,4053000
04/16/2009,0000,5.57000,5.57000,5.57000,5.57000,2028000
04/17/2009,0000,5.95000,5.95000,5.19000,5.23000,10905000
04/20/2009,0000,5.30000,5.40000,4.87000,5.05000,4788000
04/21/2009,0000,4.99000,5.28000,4.75000,5.28000,3357000
04/22/2009,0000,5.44000,5.44000,5.11000,5.19000,3100000
04/23/2009,0000,5.19000,5.19000,5.01000,5.06000,2785000
04/24/2009,0000,5.05000,5.20000,5.02000,5.08000,2667000
04/27/2009,0000,5.10000,5.20000,4.73000,4.73000,4154000
04/28/2009,0000,4.41000,4.60000,4.40000,4.40000,3547000
04/29/2009,0000,4.26000,4.38000,4.10000,4.10000,3436000
04/30/2009,0000,4.37000,4.38000,4.22000,4.38000,1709000
05/04/2009,0000,4.38000,4.68000,4.38000,4.64000,3310000
05/05/2009,0000,4.32000,4.32000,4.32000,4.32000,1340000
05/06/2009,0000,4.02000,4.02000,4.02000,4.02000,1224000
05/07/2009,0000,3.74000,3.74000,3.74000,3.74000,2015000
05/08/2009,0000,3.48000,4.00000,3.48000,4.00000,9008000
05/11/2009,0000,3.98000,4.19000,3.89000,4.15000,6987000
05/12/2009,0000,4.15000,4.18000,3.91000,4.00000,3445000
05/13/2009,0000,4.02000,4.09000,3.95000,4.04000,1929000
05/14/2009,0000,3.99000,3.99000,3.86000,3.88000,2091000
05/15/2009,0000,3.88000,4.09000,3.88000,3.96000,1931000
05/18/2009,0000,3.96000,4.00000,3.85000,3.90000,1666000
05/19/2009,0000,3.98000,4.00000,3.84000,3.87000,2014000
05/20/2009,0000,3.60000,3.60000,3.60000,3.60000,700000
05/21/2009,0000,3.35000,3.35000,3.35000,3.35000,239000
05/22/2009,0000,3.12000,3.12000,3.12000,3.12000,139000
05/25/2009,0000,2.91000,2.91000,2.91000,2.91000,344000
05/26/2009,0000,2.71000,2.71000,2.71000,2.71000,234000
05/27/2009,0000,2.53000,2.53000,2.53000,2.53000,1610000
06/01/2009,0000,2.36000,2.36000,2.36000,2.36000,1077000
06/02/2009,0000,2.20000,2.20000,2.20000,2.20000,637000
06/03/2009,0000,2.05000,2.05000,2.05000,2.05000,250000
06/04/2009,0000,1.91000,1.91000,1.91000,1.91000,183000
06/05/2009,0000,1.78000,1.78000,1.78000,1.78000,1008000
06/08/2009,0000,1.58000,1.66000,1.58000,1.58000,14814000
06/09/2009,0000,1.51000,1.69000,1.51000,1.66000,13435000
06/10/2009,0000,1.64000,1.65000,1.55000,1.55000,8565000
06/11/2009,0000,1.45000,1.48000,1.45000,1.45000,8441000
06/12/2009,0000,1.39000,1.51000,1.39000,1.51000,4859000
06/15/2009,0000,1.58000,1.58000,1.45000,1.45000,3599000
06/16/2009,0000,1.45000,1.52000,1.40000,1.42000,2590000
06/17/2009,0000,1.40000,1.45000,1.37000,1.37000,2439000
06/18/2009,0000,1.37000,1.38000,1.28000,1.28000,3553000
06/19/2009,0000,1.28000,1.28000,1.21000,1.24000,2713000
06/22/2009,0000,1.22000,1.32000,1.20000,1.32000,2892000
06/23/2009,0000,1.32000,1.41000,1.30000,1.41000,1070000
06/24/2009,0000,1.50000,1.50000,1.45000,1.50000,4163000
06/25/2009,0000,1.55000,1.55000,1.47000,1.49000,3693000
06/26/2009,0000,1.47000,1.58000,1.45000,1.50000,2481000
06/29/2009,0000,1.48000,1.54000,1.46000,1.47000,1285000
06/30/2009,0000,1.40000,1.49000,1.40000,1.43000,1603000
07/01/2009,0000,1.41000,1.53000,1.38000,1.53000,3141000
07/02/2009,0000,1.51000,1.57000,1.47000,1.47000,2874000
07/03/2009,0000,1.43000,1.46000,1.41000,1.43000,1627000
07/06/2009,0000,1.43000,1.52000,1.43000,1.49000,2565000
07/07/2009,0000,1.48000,1.52000,1.47000,1.48000,1939000
07/08/2009,0000,1.48000,1.58000,1.48000,1.58000,4390000
07/09/2009,0000,1.62000,1.69000,1.60000,1.69000,8118000
07/10/2009,0000,1.80000,1.80000,1.79000,1.80000,4919000
07/10/2009,1230,1.80000,1.80000,1.79000,1.80000,5050041
