DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.97000,11.31000,10.97000,11.02000,5847300
04/03/2007,0000,11.07000,11.17000,10.92000,10.97000,2704700
04/04/2007,0000,11.07000,11.36000,10.97000,11.12000,10093900
04/09/2007,0000,11.36000,11.36000,10.92000,10.97000,5295200
04/10/2007,0000,10.97000,10.97000,10.68000,10.78000,4976900
04/11/2007,0000,10.87000,11.17000,10.87000,11.12000,10516200
04/12/2007,0000,11.17000,11.50000,11.17000,11.26000,10688300
04/13/2007,0000,11.46000,11.46000,11.07000,11.07000,5268400
04/16/2007,0000,11.17000,11.21000,10.87000,10.87000,3549300
04/17/2007,0000,10.97000,11.07000,10.58000,10.58000,3399000
04/18/2007,0000,10.63000,10.78000,10.49000,10.63000,2187700
04/19/2007,0000,10.68000,10.78000,10.58000,10.63000,2171200
04/20/2007,0000,10.63000,10.92000,10.63000,10.73000,5221000
04/23/2007,0000,10.78000,11.21000,10.73000,11.07000,11682200
04/24/2007,0000,11.26000,11.26000,10.97000,11.02000,3662600
04/25/2007,0000,11.02000,11.12000,10.87000,10.87000,2771700
04/26/2007,0000,10.97000,11.07000,10.87000,10.87000,2000200
04/27/2007,0000,10.92000,10.97000,10.78000,10.78000,1366800
04/30/2007,0000,10.83000,10.87000,10.53000,10.58000,1633500
05/02/2007,0000,10.44000,10.68000,10.44000,10.49000,2305100
05/03/2007,0000,10.49000,10.58000,9.81000,10.05000,2998300
05/04/2007,0000,10.10000,10.29000,10.10000,10.24000,2244300
05/07/2007,0000,10.34000,10.44000,10.24000,10.29000,1935300
05/08/2007,0000,10.34000,10.34000,10.19000,10.29000,1134000
05/09/2007,0000,10.29000,10.49000,10.15000,10.44000,3015800
05/10/2007,0000,10.44000,10.58000,10.24000,10.29000,1933300
05/11/2007,0000,10.29000,10.29000,10.05000,10.15000,921800
05/14/2007,0000,10.19000,10.29000,10.05000,10.05000,1328700
05/15/2007,0000,10.05000,10.19000,10.00000,10.10000,696200
05/16/2007,0000,10.10000,10.19000,10.00000,10.10000,763200
05/17/2007,0000,10.19000,10.39000,10.15000,10.24000,2347300
05/18/2007,0000,10.29000,10.29000,10.00000,10.05000,1428600
05/21/2007,0000,10.05000,10.24000,10.05000,10.19000,1408000
05/22/2007,0000,10.24000,10.68000,10.15000,10.58000,6295300
05/23/2007,0000,10.78000,10.87000,10.63000,10.63000,7498300
05/24/2007,0000,10.78000,11.02000,10.68000,10.87000,7693000
05/25/2007,0000,10.83000,11.17000,10.73000,10.92000,11450500
05/28/2007,0000,11.07000,11.07000,10.73000,10.73000,2774800
05/29/2007,0000,10.78000,10.87000,10.63000,10.73000,2390600
05/30/2007,0000,10.73000,10.73000,10.53000,10.53000,1847800
05/31/2007,0000,10.68000,10.78000,10.58000,10.68000,2382300
06/01/2007,0000,10.78000,10.92000,10.73000,10.78000,2281400
06/04/2007,0000,10.97000,11.02000,10.78000,10.92000,5594900
06/05/2007,0000,10.97000,11.02000,10.73000,10.73000,2843800
06/06/2007,0000,10.83000,10.97000,10.68000,10.68000,3240300
06/07/2007,0000,10.68000,10.92000,10.63000,10.83000,3409300
06/08/2007,0000,10.78000,10.97000,10.73000,10.78000,3768700
06/11/2007,0000,10.87000,11.26000,10.83000,11.12000,13878200
06/12/2007,0000,11.17000,11.26000,11.02000,11.02000,4822400
06/13/2007,0000,11.07000,11.21000,10.87000,10.92000,5044900
06/14/2007,0000,11.07000,11.12000,10.87000,10.92000,3254800
06/15/2007,0000,11.02000,11.12000,10.87000,10.92000,2647100
06/20/2007,0000,10.97000,11.02000,10.78000,10.78000,2621300
06/21/2007,0000,10.78000,10.92000,10.78000,10.87000,1896200
06/22/2007,0000,10.92000,11.17000,10.87000,11.07000,6995700
06/25/2007,0000,11.26000,11.99000,11.26000,11.99000,27486500
06/26/2007,0000,11.75000,11.99000,11.46000,11.99000,20999600
06/27/2007,0000,11.99000,12.77000,11.99000,12.23000,49669600
06/28/2007,0000,12.43000,12.48000,12.14000,12.14000,13800900
06/29/2007,0000,12.23000,12.38000,11.99000,11.99000,10482300
07/02/2007,0000,12.14000,12.62000,12.14000,12.57000,14615600
07/03/2007,0000,12.62000,12.82000,12.33000,12.52000,16730200
07/04/2007,0000,12.62000,13.01000,12.23000,13.01000,25001100
07/05/2007,0000,13.11000,13.40000,12.86000,12.96000,23935100
07/06/2007,0000,13.01000,13.40000,12.86000,13.11000,28205500
07/09/2007,0000,13.16000,13.25000,12.96000,12.96000,11237200
07/10/2007,0000,12.96000,13.69000,12.77000,13.50000,19536000
07/11/2007,0000,13.50000,13.83000,13.30000,13.30000,26902500
07/12/2007,0000,13.40000,13.54000,13.25000,13.25000,9273000
07/13/2007,0000,13.40000,13.50000,12.82000,12.82000,11025100
07/16/2007,0000,12.86000,13.20000,12.62000,12.62000,10449300
07/17/2007,0000,12.62000,12.91000,12.52000,12.77000,7277900
07/18/2007,0000,12.77000,12.86000,12.43000,12.52000,8119400
07/19/2007,0000,12.52000,12.82000,12.52000,12.52000,8693100
07/20/2007,0000,12.62000,13.40000,12.62000,13.20000,24551000
07/23/2007,0000,13.16000,13.79000,12.91000,13.50000,32005100
07/24/2007,0000,13.59000,13.64000,13.01000,13.01000,11278400
07/25/2007,0000,13.11000,13.35000,13.01000,13.16000,7193500
07/26/2007,0000,13.30000,13.79000,13.06000,13.25000,30194400
07/27/2007,0000,12.96000,13.50000,12.82000,12.86000,10862300
07/30/2007,0000,12.72000,13.01000,12.43000,12.57000,6003800
07/31/2007,0000,12.82000,12.86000,12.62000,12.67000,5193200
08/01/2007,0000,12.67000,12.82000,12.14000,12.14000,5713400
08/02/2007,0000,12.33000,12.52000,11.36000,11.80000,7129600
08/03/2007,0000,11.99000,11.99000,11.75000,11.80000,3090000
08/06/2007,0000,11.55000,11.80000,11.46000,11.70000,2472000
08/07/2007,0000,11.84000,12.09000,11.75000,11.80000,3842900
08/08/2007,0000,11.84000,11.99000,11.80000,11.89000,2673800
08/09/2007,0000,11.99000,12.18000,11.94000,11.99000,3265100
08/10/2007,0000,11.80000,11.94000,11.65000,11.65000,2850000
08/13/2007,0000,11.70000,11.84000,11.46000,11.50000,3399000
08/14/2007,0000,11.50000,11.80000,11.46000,11.70000,2393700
08/15/2007,0000,11.65000,11.65000,10.92000,10.97000,4169400
08/16/2007,0000,10.97000,11.12000,10.24000,10.24000,3549300
08/17/2007,0000,10.29000,10.49000,9.56000,9.76000,4279600
08/20/2007,0000,10.39000,10.39000,10.15000,10.29000,2824200
08/21/2007,0000,10.39000,10.39000,9.90000,9.95000,2363800
08/22/2007,0000,9.90000,10.29000,9.90000,10.24000,2649100
08/23/2007,0000,10.39000,10.87000,10.29000,10.87000,3404100
08/24/2007,0000,10.87000,10.87000,10.53000,10.87000,2082600
08/27/2007,0000,10.92000,10.97000,10.73000,10.73000,2382300
08/28/2007,0000,10.63000,11.17000,10.63000,10.92000,6208800
08/29/2007,0000,10.60000,11.10000,10.50000,10.90000,7384000
08/30/2007,0000,11.00000,11.15000,10.75000,10.75000,2669000
08/31/2007,0000,10.90000,10.95000,10.70000,10.95000,3192000
09/03/2007,0000,11.10000,11.10000,10.85000,10.95000,1687000
09/04/2007,0000,11.00000,11.05000,10.80000,10.80000,2095000
09/05/2007,0000,10.90000,11.00000,10.75000,10.80000,1804000
09/06/2007,0000,10.70000,10.95000,10.70000,10.90000,1719000
09/07/2007,0000,10.90000,11.45000,10.90000,11.15000,7552000
09/10/2007,0000,10.95000,11.15000,10.95000,10.95000,1664000
09/11/2007,0000,11.00000,11.10000,10.85000,10.90000,1772000
09/12/2007,0000,11.10000,11.10000,10.95000,10.95000,1746000
09/13/2007,0000,11.00000,11.10000,10.80000,11.00000,1479000
09/14/2007,0000,11.10000,11.25000,10.95000,11.00000,3164000
09/17/2007,0000,11.05000,11.10000,10.80000,10.80000,1198000
09/19/2007,0000,10.90000,11.10000,10.70000,10.85000,4171000
09/20/2007,0000,10.90000,11.00000,10.70000,10.70000,1705000
09/21/2007,0000,10.80000,10.80000,10.60000,10.70000,1442000
09/26/2007,0000,10.85000,10.95000,10.75000,10.90000,2160000
09/27/2007,0000,10.95000,11.20000,10.90000,11.10000,4367000
09/28/2007,0000,11.15000,11.20000,10.95000,11.15000,1926000
10/01/2007,0000,11.40000,11.60000,11.25000,11.25000,5018000
10/02/2007,0000,11.35000,11.50000,11.30000,11.40000,3264000
10/03/2007,0000,11.40000,11.45000,11.20000,11.25000,1567000
10/04/2007,0000,11.25000,11.70000,11.20000,11.60000,6928000
10/05/2007,0000,11.60000,11.70000,11.35000,11.40000,2848000
10/08/2007,0000,11.45000,11.50000,11.10000,11.15000,1960000
10/09/2007,0000,11.25000,11.50000,11.10000,11.20000,3213000
10/11/2007,0000,11.20000,11.40000,11.10000,11.10000,1958000
10/12/2007,0000,11.15000,11.20000,10.80000,10.80000,2030000
10/15/2007,0000,10.85000,10.95000,10.70000,10.70000,1066000
10/16/2007,0000,10.70000,10.80000,10.60000,10.80000,1575000
10/17/2007,0000,10.80000,10.80000,10.65000,10.65000,602000
10/18/2007,0000,10.70000,10.90000,10.70000,10.85000,1118000
10/19/2007,0000,10.75000,10.90000,10.70000,10.70000,824000
10/22/2007,0000,10.30000,10.40000,10.00000,10.35000,1765000
10/23/2007,0000,10.35000,10.55000,10.35000,10.45000,1085000
10/24/2007,0000,10.50000,10.60000,10.25000,10.25000,1036000
10/25/2007,0000,10.15000,10.45000,10.15000,10.30000,1236000
10/26/2007,0000,10.35000,10.50000,10.25000,10.45000,1448000
10/29/2007,0000,10.70000,11.15000,10.65000,11.15000,5999000
10/30/2007,0000,11.40000,11.45000,11.20000,11.20000,6933000
10/31/2007,0000,11.30000,11.40000,11.00000,11.00000,2400000
11/01/2007,0000,11.20000,11.20000,10.85000,11.00000,2882000
11/02/2007,0000,10.80000,11.10000,10.75000,10.75000,1675000
11/05/2007,0000,10.80000,11.15000,10.80000,11.05000,1456000
11/06/2007,0000,11.10000,11.25000,11.00000,11.10000,1551000
11/07/2007,0000,11.20000,11.20000,10.85000,10.85000,1908000
11/08/2007,0000,10.60000,10.75000,10.10000,10.20000,3097000
11/09/2007,0000,10.25000,10.35000,10.00000,10.10000,1540000
11/12/2007,0000,9.53000,9.70000,9.51000,9.56000,1331000
11/13/2007,0000,9.50000,9.85000,9.50000,9.84000,1016000
11/14/2007,0000,10.00000,10.15000,10.00000,10.10000,849000
11/15/2007,0000,10.10000,10.10000,9.95000,9.95000,931000
11/16/2007,0000,9.81000,9.94000,9.81000,9.94000,538000
11/19/2007,0000,10.05000,10.30000,9.96000,10.30000,1203000
11/20/2007,0000,10.00000,10.15000,9.95000,10.10000,1107000
11/21/2007,0000,10.10000,10.25000,9.95000,9.95000,925000
11/22/2007,0000,9.95000,10.00000,9.80000,9.90000,594000
11/23/2007,0000,9.93000,9.99000,9.70000,9.70000,670000
11/26/2007,0000,9.75000,9.85000,9.71000,9.74000,727000
11/27/2007,0000,9.70000,9.70000,9.10000,9.47000,1109000
11/28/2007,0000,9.50000,9.54000,9.20000,9.24000,929000
11/29/2007,0000,9.36000,9.50000,9.32000,9.40000,1027000
11/30/2007,0000,9.45000,9.50000,9.40000,9.49000,450000
12/03/2007,0000,9.50000,9.55000,9.43000,9.43000,788000
12/04/2007,0000,9.43000,9.70000,9.41000,9.63000,1880000
12/05/2007,0000,9.63000,9.73000,9.55000,9.64000,722000
12/06/2007,0000,9.76000,9.78000,9.58000,9.58000,720000
12/07/2007,0000,9.70000,9.70000,9.57000,9.57000,585000
12/10/2007,0000,9.52000,9.70000,9.48000,9.48000,676000
12/11/2007,0000,9.50000,9.50000,9.31000,9.34000,722000
12/12/2007,0000,9.31000,9.31000,9.16000,9.20000,833000
12/13/2007,0000,9.22000,9.40000,8.80000,8.80000,1161000
12/14/2007,0000,8.80000,8.90000,8.19000,8.28000,2762000
12/17/2007,0000,7.95000,8.39000,7.71000,8.26000,2914000
12/18/2007,0000,7.69000,8.35000,7.69000,8.35000,3590000
12/19/2007,0000,8.20000,8.52000,8.05000,8.50000,2271000
12/20/2007,0000,8.33000,8.60000,8.13000,8.43000,965000
12/21/2007,0000,8.20000,8.48000,8.19000,8.44000,1239000
12/24/2007,0000,8.45000,8.74000,8.30000,8.68000,1594000
12/25/2007,0000,8.74000,8.74000,8.57000,8.69000,1139000
12/26/2007,0000,8.56000,8.67000,8.46000,8.65000,1166000
12/27/2007,0000,8.62000,8.80000,8.62000,8.66000,1360000
12/28/2007,0000,8.60000,9.16000,8.60000,8.85000,2525000
12/31/2007,0000,9.10000,9.10000,8.89000,8.96000,1404000
01/02/2008,0000,8.90000,9.04000,8.85000,8.86000,1476000
01/03/2008,0000,8.75000,8.75000,8.57000,8.58000,936000
01/04/2008,0000,8.60000,8.72000,8.60000,8.68000,679000
01/07/2008,0000,8.40000,8.50000,8.21000,8.21000,721000
01/08/2008,0000,8.29000,8.39000,8.21000,8.21000,976000
01/09/2008,0000,8.15000,8.30000,8.09000,8.26000,1010000
01/10/2008,0000,8.28000,8.39000,8.27000,8.37000,1219000
01/11/2008,0000,8.37000,8.40000,8.21000,8.21000,700000
01/14/2008,0000,8.31000,8.60000,8.31000,8.34000,1933000
01/15/2008,0000,8.40000,8.60000,8.40000,8.43000,1279000
01/16/2008,0000,8.40000,8.48000,8.26000,8.30000,487000
01/17/2008,0000,8.39000,8.44000,8.25000,8.35000,562000
01/18/2008,0000,8.30000,8.35000,8.17000,8.31000,731000
01/21/2008,0000,8.26000,8.40000,8.20000,8.22000,947000
01/22/2008,0000,7.71000,8.30000,7.65000,7.71000,1968000
01/23/2008,0000,7.80000,7.80000,7.18000,7.18000,1920000
01/24/2008,0000,7.28000,7.38000,6.85000,7.05000,2127000
01/25/2008,0000,7.05000,7.54000,7.05000,7.54000,2924000
01/28/2008,0000,7.54000,7.54000,7.30000,7.30000,882000
01/29/2008,0000,7.33000,7.54000,7.31000,7.40000,1756000
01/30/2008,0000,7.26000,7.45000,7.26000,7.38000,540000
01/31/2008,0000,7.37000,7.38000,7.23000,7.25000,424000
02/01/2008,0000,7.35000,7.37000,7.29000,7.31000,807000
02/12/2008,0000,7.35000,7.37000,7.25000,7.33000,585000
02/13/2008,0000,7.36000,7.44000,7.30000,7.30000,675000
02/14/2008,0000,7.36000,7.54000,7.36000,7.53000,507000
02/15/2008,0000,7.40000,7.49000,7.36000,7.40000,475000
02/18/2008,0000,7.40000,7.56000,7.36000,7.47000,970000
02/19/2008,0000,7.55000,7.62000,7.52000,7.55000,1162000
02/20/2008,0000,7.60000,7.65000,7.55000,7.55000,1351000
02/21/2008,0000,7.63000,8.04000,7.58000,7.90000,3453000
02/22/2008,0000,7.90000,7.90000,7.70000,7.80000,669000
02/25/2008,0000,7.95000,8.19000,7.90000,8.05000,2877000
02/26/2008,0000,8.18000,8.25000,8.08000,8.10000,2913000
02/27/2008,0000,8.20000,8.66000,8.13000,8.66000,7082000
02/29/2008,0000,8.42000,9.02000,8.34000,8.88000,7216000
03/03/2008,0000,8.66000,8.69000,8.42000,8.55000,1656000
03/04/2008,0000,8.55000,8.75000,8.55000,8.68000,1413000
03/05/2008,0000,8.79000,8.85000,8.60000,8.63000,2430000
03/06/2008,0000,8.79000,8.95000,8.67000,8.88000,2445000
03/07/2008,0000,8.75000,8.90000,8.74000,8.76000,1531000
03/10/2008,0000,8.76000,8.80000,8.51000,8.55000,1090000
03/11/2008,0000,8.50000,8.76000,8.32000,8.53000,2072000
03/12/2008,0000,8.75000,8.78000,8.55000,8.56000,1278000
03/13/2008,0000,8.56000,8.62000,8.25000,8.25000,876000
03/14/2008,0000,8.30000,8.40000,8.17000,8.22000,774000
03/17/2008,0000,8.20000,8.38000,8.01000,8.11000,2193000
03/18/2008,0000,8.12000,8.28000,8.01000,8.24000,953000
03/19/2008,0000,8.39000,8.39000,8.16000,8.17000,717000
03/20/2008,0000,8.20000,8.30000,8.02000,8.11000,708000
03/21/2008,0000,8.25000,8.25000,8.16000,8.22000,618000
03/24/2008,0000,8.58000,8.59000,8.35000,8.45000,2039000
03/25/2008,0000,8.61000,8.69000,8.55000,8.57000,1802000
03/26/2008,0000,8.57000,8.65000,8.43000,8.48000,1499000
03/27/2008,0000,8.43000,8.47000,8.32000,8.35000,901000
03/28/2008,0000,8.35000,8.48000,8.35000,8.38000,859000
03/31/2008,0000,8.34000,8.40000,8.25000,8.27000,574000
04/01/2008,0000,8.28000,8.44000,8.28000,8.30000,897000
04/02/2008,0000,8.50000,8.50000,8.35000,8.42000,1540000
04/03/2008,0000,8.45000,8.49000,8.40000,8.42000,797000
04/07/2008,0000,8.43000,8.55000,8.42000,8.50000,897000
04/08/2008,0000,8.54000,8.58000,8.45000,8.54000,1477000
04/09/2008,0000,8.60000,8.65000,8.52000,8.65000,1947000
04/10/2008,0000,8.73000,9.25000,8.67000,9.25000,7079000
04/11/2008,0000,9.12000,9.60000,9.12000,9.25000,26168000
04/14/2008,0000,9.25000,9.25000,9.01000,9.01000,3681000
04/15/2008,0000,9.03000,9.17000,9.00000,9.00000,1633000
04/16/2008,0000,9.05000,9.30000,8.95000,9.20000,4163000
04/17/2008,0000,9.20000,9.29000,9.07000,9.07000,2646000
04/18/2008,0000,9.10000,9.16000,8.95000,9.01000,1752000
04/21/2008,0000,9.19000,9.20000,9.08000,9.10000,1022000
04/22/2008,0000,9.20000,9.29000,9.10000,9.13000,2000000
04/23/2008,0000,9.15000,9.40000,9.05000,9.18000,2993000
04/24/2008,0000,9.20000,9.30000,9.13000,9.13000,1341000
04/25/2008,0000,9.15000,9.29000,9.10000,9.10000,1174000
04/28/2008,0000,9.15000,9.16000,9.01000,9.02000,1094000
04/29/2008,0000,9.05000,9.05000,8.78000,8.78000,1466000
04/30/2008,0000,8.80000,8.90000,8.70000,8.72000,901000
05/02/2008,0000,8.75000,8.80000,8.12000,8.34000,2607000
05/05/2008,0000,8.34000,8.38000,8.16000,8.25000,1106000
05/06/2008,0000,8.14000,8.29000,8.14000,8.15000,1296000
05/07/2008,0000,8.20000,8.35000,8.16000,8.29000,1748000
05/08/2008,0000,8.27000,8.30000,8.16000,8.18000,1223000
05/09/2008,0000,8.18000,8.26000,8.15000,8.17000,908000
05/12/2008,0000,8.17000,8.37000,8.06000,8.30000,3039000
05/13/2008,0000,8.36000,8.47000,8.23000,8.34000,3020000
05/14/2008,0000,8.34000,8.43000,8.29000,8.37000,857000
05/15/2008,0000,8.43000,8.58000,8.37000,8.44000,2348000
05/16/2008,0000,8.41000,8.54000,8.41000,8.48000,1201000
05/19/2008,0000,8.52000,8.52000,8.33000,8.34000,1387000
05/20/2008,0000,8.53000,8.53000,8.31000,8.46000,1509000
05/21/2008,0000,8.47000,8.70000,8.47000,8.53000,3930000
05/22/2008,0000,8.43000,8.49000,8.38000,8.43000,1076000
05/23/2008,0000,8.50000,8.56000,8.30000,8.30000,1103000
05/26/2008,0000,8.30000,8.30000,8.02000,8.03000,794000
05/27/2008,0000,8.06000,8.14000,8.00000,8.01000,751000
05/28/2008,0000,8.05000,8.19000,7.90000,7.90000,1498000
05/29/2008,0000,7.95000,8.10000,7.80000,7.80000,724000
05/30/2008,0000,7.85000,7.89000,7.60000,7.67000,876000
06/02/2008,0000,7.66000,7.75000,7.66000,7.75000,549000
06/03/2008,0000,7.74000,7.74000,7.62000,7.65000,481000
06/04/2008,0000,7.32000,7.65000,7.32000,7.55000,605000
06/05/2008,0000,7.60000,7.69000,7.55000,7.69000,738000
06/06/2008,0000,7.71000,7.97000,7.69000,7.82000,1577000
06/10/2008,0000,7.61000,7.68000,7.40000,7.40000,703000
06/11/2008,0000,7.45000,7.50000,7.25000,7.31000,747000
06/12/2008,0000,7.20000,7.23000,6.80000,6.96000,2979000
06/13/2008,0000,6.82000,7.15000,6.82000,7.00000,2801000
06/16/2008,0000,7.04000,7.13000,7.00000,7.00000,573000
06/17/2008,0000,7.00000,7.07000,6.81000,6.83000,606000
06/18/2008,0000,6.83000,7.00000,6.83000,6.89000,528000
06/19/2008,0000,6.90000,6.94000,6.82000,6.83000,487000
06/20/2008,0000,6.90000,6.90000,6.71000,6.83000,825000
06/23/2008,0000,6.83000,6.83000,6.51000,6.64000,1321000
06/24/2008,0000,6.50000,6.67000,6.35000,6.40000,777000
06/25/2008,0000,6.40000,6.55000,6.30000,6.52000,1619000
06/26/2008,0000,6.52000,6.60000,6.42000,6.59000,1211000
06/27/2008,0000,6.13000,6.37000,6.13000,6.18000,2433000
06/30/2008,0000,6.03000,6.16000,5.75000,5.75000,3009000
07/01/2008,0000,5.46000,5.67000,5.35000,5.35000,3051000
07/02/2008,0000,5.06000,5.39000,5.00000,5.26000,4188000
07/03/2008,0000,5.01000,5.40000,4.97000,5.36000,2650000
07/04/2008,0000,5.42000,5.48000,5.30000,5.31000,2398000
07/07/2008,0000,5.31000,5.31000,5.12000,5.27000,975000
07/08/2008,0000,5.27000,5.28000,4.91000,4.91000,1994000
07/09/2008,0000,4.96000,5.08000,4.92000,4.93000,2766000
07/10/2008,0000,4.91000,4.98000,4.83000,4.91000,1487000
07/11/2008,0000,4.91000,5.05000,4.88000,4.99000,1502000
07/14/2008,0000,5.00000,5.14000,5.00000,5.06000,2148000
07/15/2008,0000,5.06000,5.06000,4.71000,4.71000,2843000
07/16/2008,0000,4.43000,4.65000,4.39000,4.39000,1818000
07/17/2008,0000,4.30000,4.41000,4.09000,4.09000,10044000
07/18/2008,0000,3.95000,4.00000,3.81000,3.81000,2625000
07/21/2008,0000,3.55000,3.55000,3.55000,3.55000,802000
07/22/2008,0000,3.31000,3.31000,3.31000,3.31000,315000
07/23/2008,0000,3.08000,3.54000,3.08000,3.54000,21160000
07/24/2008,0000,3.28000,3.31000,3.12000,3.31000,11997000
07/25/2008,0000,3.09000,3.40000,3.08000,3.40000,7653000
07/29/2008,0000,3.38000,3.63000,3.35000,3.63000,10967000
07/30/2008,0000,3.88000,3.88000,3.76000,3.88000,4079000
07/31/2008,0000,4.15000,4.15000,4.15000,4.15000,4111000
08/01/2008,0000,4.15000,4.15000,3.86000,3.86000,13221000
08/04/2008,0000,3.59000,3.65000,3.59000,3.59000,4126000
08/05/2008,0000,3.41000,3.54000,3.34000,3.34000,3999000
08/06/2008,0000,3.28000,3.38000,3.14000,3.30000,8965000
08/07/2008,0000,3.30000,3.31000,3.07000,3.07000,14673000
08/08/2008,0000,2.86000,3.00000,2.86000,2.91000,8269000
08/11/2008,0000,2.91000,3.01000,2.71000,2.94000,11855000
08/12/2008,0000,3.00000,3.14000,2.94000,3.14000,17667000
08/13/2008,0000,3.16000,3.27000,3.06000,3.09000,13529000
08/14/2008,0000,3.09000,3.25000,3.08000,3.17000,9847000
08/15/2008,0000,3.19000,3.39000,3.19000,3.30000,14395000
08/18/2008,0000,3.50000,3.52000,3.10000,3.13000,11471000
08/19/2008,0000,2.93000,3.20000,2.93000,3.08000,6616000
08/20/2008,0000,3.08000,3.24000,3.08000,3.12000,9552000
08/21/2008,0000,3.13000,3.20000,3.03000,3.03000,4454000
08/22/2008,0000,3.06000,3.14000,2.99000,3.00000,3872000
08/25/2008,0000,3.10000,3.10000,3.00000,3.00000,3143000
08/26/2008,0000,3.00000,3.05000,2.97000,3.00000,2497000
08/27/2008,0000,3.05000,3.13000,3.01000,3.06000,3034000
08/28/2008,0000,3.07000,3.11000,3.00000,3.01000,3122000
08/29/2008,0000,3.05000,3.08000,3.00000,3.00000,4412000
09/01/2008,0000,3.00000,3.04000,2.85000,2.85000,3503000
09/02/2008,0000,2.85000,2.94000,2.83000,2.85000,5727000
09/03/2008,0000,2.89000,2.89000,2.66000,2.66000,6319000
09/04/2008,0000,2.58000,2.66000,2.48000,2.48000,4413000
09/05/2008,0000,2.31000,2.48000,2.31000,2.48000,6505000
09/08/2008,0000,2.56000,2.63000,2.48000,2.61000,5025000
09/09/2008,0000,2.61000,2.61000,2.43000,2.43000,3404000
09/10/2008,0000,2.30000,2.43000,2.29000,2.36000,4358000
09/11/2008,0000,2.34000,2.34000,2.20000,2.20000,4660000
09/12/2008,0000,2.05000,2.10000,2.05000,2.05000,2766000
09/15/2008,0000,1.91000,1.91000,1.91000,1.91000,1186000
09/16/2008,0000,1.78000,1.78000,1.78000,1.78000,188000
09/17/2008,0000,1.66000,1.66000,1.66000,1.66000,1495000
09/18/2008,0000,1.55000,1.55000,1.55000,1.55000,180000
09/19/2008,0000,1.45000,1.55000,1.45000,1.45000,16754000
09/22/2008,0000,1.45000,1.55000,1.36000,1.55000,16709000
09/23/2008,0000,1.55000,1.65000,1.48000,1.65000,5988000
09/24/2008,0000,1.76000,1.76000,1.74000,1.76000,1951000
09/25/2008,0000,1.88000,1.88000,1.88000,1.88000,3757000
09/26/2008,0000,1.88000,1.88000,1.75000,1.75000,18412000
09/30/2008,0000,1.63000,1.63000,1.63000,1.63000,480000
10/01/2008,0000,1.52000,1.67000,1.52000,1.56000,8428000
10/02/2008,0000,1.58000,1.66000,1.56000,1.66000,4620000
10/03/2008,0000,1.55000,1.58000,1.55000,1.55000,8556000
10/06/2008,0000,1.45000,1.45000,1.45000,1.45000,1317000
10/07/2008,0000,1.35000,1.35000,1.35000,1.35000,1029000
10/08/2008,0000,1.26000,1.26000,1.26000,1.26000,220000
10/09/2008,0000,1.18000,1.18000,1.18000,1.18000,300000
10/13/2008,0000,1.14000,1.14000,1.14000,1.14000,170000
10/14/2008,0000,1.11000,1.20000,1.11000,1.11000,13469000
10/15/2008,0000,1.08000,1.10000,1.08000,1.08000,1398000
10/16/2008,0000,1.05000,1.05000,1.05000,1.05000,368000
10/17/2008,0000,1.02000,1.02000,1.02000,1.02000,429000
10/20/2008,0000,0.99000,0.99000,0.99000,0.99000,2775000
10/21/2008,0000,1.05000,1.05000,1.05000,1.05000,3184000
10/22/2008,0000,1.12000,1.12000,1.12000,1.12000,1849000
10/23/2008,0000,1.19000,1.19000,1.09000,1.10000,9739000
10/24/2008,0000,1.07000,1.16000,1.07000,1.07000,3391000
10/27/2008,0000,1.01000,1.04000,1.00000,1.00000,1913000
10/28/2008,0000,0.93000,0.97000,0.93000,0.93000,4370000
10/29/2008,0000,0.99000,0.99000,0.87000,0.87000,3543000
10/30/2008,0000,0.81000,0.93000,0.81000,0.93000,4443000
10/31/2008,0000,0.98000,0.99000,0.93000,0.99000,4794000
11/03/2008,0000,1.03000,1.05000,1.00000,1.05000,3542000
11/04/2008,0000,0.98000,0.98000,0.98000,0.98000,1239000
11/05/2008,0000,0.92000,0.92000,0.92000,0.92000,1000
11/06/2008,0000,0.86000,0.86000,0.86000,0.86000,7000
11/07/2008,0000,0.80000,0.80000,0.80000,0.80000,1000
11/10/2008,0000,0.75000,0.75000,0.75000,0.75000,110000
11/11/2008,0000,0.70000,0.70000,0.70000,0.70000,52000
11/12/2008,0000,0.66000,0.66000,0.66000,0.66000,10000
11/13/2008,0000,0.62000,0.62000,0.62000,0.62000,1000
11/14/2008,0000,0.58000,0.58000,0.58000,0.58000,55000
11/17/2008,0000,0.54000,0.54000,0.54000,0.54000,10000
11/18/2008,0000,0.51000,0.51000,0.51000,0.51000,43000
11/19/2008,0000,0.48000,0.48000,0.48000,0.48000,537000
11/20/2008,0000,0.45000,0.45000,0.45000,0.45000,230000
11/21/2008,0000,0.42000,0.48000,0.42000,0.43000,7282000
11/24/2008,0000,0.40000,0.46000,0.40000,0.46000,5068000
11/25/2008,0000,0.43000,0.49000,0.43000,0.43000,1482000
11/26/2008,0000,0.41000,0.46000,0.41000,0.46000,772000
11/27/2008,0000,0.46000,0.49000,0.46000,0.49000,689000
11/28/2008,0000,0.52000,0.52000,0.52000,0.52000,140000
12/01/2008,0000,0.55000,0.55000,0.55000,0.55000,50000
12/02/2008,0000,0.58000,0.58000,0.58000,0.58000,488000
12/03/2008,0000,0.62000,0.62000,0.62000,0.62000,180000
12/04/2008,0000,0.66000,0.66000,0.66000,0.66000,79000
12/05/2008,0000,0.70000,0.70000,0.62000,0.62000,1790000
12/08/2008,0000,0.58000,0.58000,0.58000,0.58000,112000
12/09/2008,0000,0.54000,0.62000,0.54000,0.62000,372000
12/10/2008,0000,0.58000,0.66000,0.58000,0.65000,535000
12/11/2008,0000,0.61000,0.68000,0.61000,0.62000,358000
12/12/2008,0000,0.63000,0.63000,0.58000,0.62000,605000
12/15/2008,0000,0.58000,0.64000,0.58000,0.58000,818000
12/16/2008,0000,0.54000,0.57000,0.54000,0.57000,349000
12/17/2008,0000,0.54000,0.57000,0.54000,0.54000,323000
12/18/2008,0000,0.51000,0.51000,0.51000,0.51000,413000
12/19/2008,0000,0.49000,0.53000,0.49000,0.53000,321000
12/22/2008,0000,0.54000,0.56000,0.54000,0.56000,232000
12/23/2008,0000,0.56000,0.56000,0.53000,0.53000,208000
12/24/2008,0000,0.50000,0.55000,0.50000,0.54000,293000
12/25/2008,0000,0.51000,0.54000,0.51000,0.54000,136000
12/26/2008,0000,0.51000,0.51000,0.51000,0.51000,222000
12/29/2008,0000,0.48000,0.52000,0.48000,0.48000,333000
12/30/2008,0000,0.51000,0.51000,0.45000,0.45000,368000
12/31/2008,0000,0.43000,0.48000,0.43000,0.48000,287000
01/05/2009,0000,0.51000,0.51000,0.46000,0.51000,286000
01/06/2009,0000,0.48000,0.52000,0.48000,0.48000,144000
01/07/2009,0000,0.45000,0.50000,0.45000,0.50000,247000
01/08/2009,0000,0.47000,0.53000,0.47000,0.53000,686000
01/09/2009,0000,0.50000,0.56000,0.50000,0.56000,267000
01/12/2009,0000,0.60000,0.62000,0.54000,0.62000,206000
01/13/2009,0000,0.61000,0.66000,0.60000,0.62000,665000
01/14/2009,0000,0.61000,0.62000,0.61000,0.61000,26000
01/15/2009,0000,0.59000,0.59000,0.57000,0.57000,150000
01/16/2009,0000,0.54000,0.55000,0.54000,0.54000,601000
01/19/2009,0000,0.49000,0.49000,0.48000,0.48000,43000
01/20/2009,0000,0.47000,0.47000,0.45000,0.45000,178000
01/21/2009,0000,0.48000,0.48000,0.42000,0.42000,449000
02/02/2009,0000,0.40000,0.42000,0.40000,0.40000,348000
02/03/2009,0000,0.38000,0.42000,0.38000,0.42000,116000
02/04/2009,0000,0.41000,0.41000,0.40000,0.41000,177000
02/05/2009,0000,0.43000,0.43000,0.40000,0.43000,248000
02/06/2009,0000,0.46000,0.46000,0.40000,0.41000,89000
02/09/2009,0000,0.43000,0.43000,0.43000,0.43000,89000
02/10/2009,0000,0.46000,0.46000,0.43000,0.46000,616000
02/11/2009,0000,0.45000,0.49000,0.45000,0.49000,367000
02/12/2009,0000,0.49000,0.50000,0.46000,0.46000,90000
02/13/2009,0000,0.43000,0.49000,0.43000,0.49000,158000
02/16/2009,0000,0.52000,0.52000,0.52000,0.52000,85000
02/17/2009,0000,0.55000,0.55000,0.52000,0.55000,482000
02/18/2009,0000,0.55000,0.58000,0.53000,0.58000,690000
02/19/2009,0000,0.61000,0.61000,0.56000,0.60000,312000
02/20/2009,0000,0.56000,0.64000,0.56000,0.62000,750000
02/23/2009,0000,0.59000,0.64000,0.59000,0.64000,150000
02/24/2009,0000,0.64000,0.66000,0.63000,0.64000,386000
02/25/2009,0000,0.61000,0.64000,0.60000,0.60000,189000
02/26/2009,0000,0.56000,0.58000,0.56000,0.58000,141000
02/27/2009,0000,0.60000,0.60000,0.54000,0.58000,95000
03/02/2009,0000,0.54000,0.58000,0.54000,0.58000,52000
03/03/2009,0000,0.54000,0.54000,0.54000,0.54000,130000
03/04/2009,0000,0.51000,0.55000,0.51000,0.55000,135000
03/05/2009,0000,0.55000,0.55000,0.52000,0.55000,71000
03/06/2009,0000,0.52000,0.53000,0.52000,0.52000,170000
03/09/2009,0000,0.50000,0.55000,0.49000,0.54000,360000
03/10/2009,0000,0.54000,0.56000,0.51000,0.56000,176000
03/11/2009,0000,0.53000,0.58000,0.53000,0.56000,692000
03/12/2009,0000,0.56000,0.59000,0.56000,0.58000,440000
03/13/2009,0000,0.62000,0.62000,0.55000,0.62000,595000
03/16/2009,0000,0.66000,0.66000,0.59000,0.65000,582000
03/17/2009,0000,0.69000,0.69000,0.65000,0.69000,1120000
03/18/2009,0000,0.72000,0.73000,0.68000,0.73000,574000
03/19/2009,0000,0.75000,0.78000,0.73000,0.78000,626000
03/20/2009,0000,0.83000,0.83000,0.83000,0.83000,878000
03/23/2009,0000,0.88000,0.88000,0.88000,0.88000,391000
03/24/2009,0000,0.94000,0.94000,0.94000,0.94000,451000
03/25/2009,0000,1.00000,1.00000,0.88000,0.88000,1282000
03/26/2009,0000,0.82000,0.90000,0.82000,0.90000,610000
03/27/2009,0000,0.85000,0.90000,0.84000,0.89000,518000
03/30/2009,0000,0.84000,0.87000,0.83000,0.85000,252000
03/31/2009,0000,0.85000,0.86000,0.80000,0.80000,282000
04/01/2009,0000,0.76000,0.85000,0.76000,0.85000,240000
04/02/2009,0000,0.90000,0.90000,0.85000,0.90000,463000
04/03/2009,0000,0.95000,0.95000,0.86000,0.86000,423000
04/06/2009,0000,0.86000,0.89000,0.82000,0.83000,398000
04/07/2009,0000,0.86000,0.88000,0.78000,0.88000,727000
04/08/2009,0000,0.88000,0.92000,0.82000,0.92000,600000
04/09/2009,0000,0.94000,0.96000,0.86000,0.96000,628000
04/10/2009,0000,0.98000,0.98000,0.91000,0.97000,732000
04/13/2009,0000,0.98000,1.03000,0.94000,1.03000,826000
04/14/2009,0000,0.97000,1.09000,0.96000,0.96000,798000
04/15/2009,0000,0.91000,1.02000,0.91000,1.01000,640000
04/16/2009,0000,1.00000,1.07000,1.00000,1.00000,485000
04/17/2009,0000,1.05000,1.05000,0.93000,0.94000,725000
04/20/2009,0000,0.88000,0.97000,0.88000,0.88000,502000
04/21/2009,0000,0.82000,0.86000,0.82000,0.86000,414000
04/22/2009,0000,0.86000,0.92000,0.80000,0.92000,640000
04/23/2009,0000,0.94000,0.98000,0.86000,0.98000,905000
04/24/2009,0000,0.98000,1.04000,0.94000,1.03000,948000
04/27/2009,0000,1.00000,1.02000,0.96000,1.01000,901000
04/28/2009,0000,1.00000,1.00000,0.94000,0.94000,433000
04/29/2009,0000,0.88000,0.95000,0.88000,0.94000,453000
04/30/2009,0000,0.88000,0.96000,0.88000,0.90000,425000
05/04/2009,0000,0.90000,0.90000,0.84000,0.84000,487000
05/05/2009,0000,0.79000,0.79000,0.79000,0.79000,941000
05/06/2009,0000,0.80000,0.82000,0.74000,0.76000,400000
05/07/2009,0000,0.76000,0.81000,0.72000,0.78000,621000
05/08/2009,0000,0.76000,0.83000,0.76000,0.83000,440000
05/11/2009,0000,0.87000,0.88000,0.83000,0.84000,481000
05/12/2009,0000,0.84000,0.86000,0.81000,0.81000,227000
05/13/2009,0000,0.76000,0.81000,0.76000,0.77000,127000
05/14/2009,0000,0.73000,0.78000,0.72000,0.76000,251000
05/15/2009,0000,0.73000,0.76000,0.73000,0.76000,127000
05/18/2009,0000,0.71000,0.80000,0.71000,0.80000,166000
05/19/2009,0000,0.75000,0.79000,0.75000,0.79000,227000
05/20/2009,0000,0.74000,0.75000,0.74000,0.74000,236000
05/21/2009,0000,0.69000,0.79000,0.69000,0.79000,568000
05/22/2009,0000,0.77000,0.82000,0.74000,0.78000,194000
05/25/2009,0000,0.74000,0.81000,0.73000,0.80000,379000
05/26/2009,0000,0.78000,0.80000,0.75000,0.75000,402000
05/27/2009,0000,0.71000,0.77000,0.71000,0.77000,183000
06/01/2009,0000,0.73000,0.75000,0.72000,0.75000,400000
06/02/2009,0000,0.70000,0.70000,0.70000,0.70000,266000
06/03/2009,0000,0.66000,0.70000,0.66000,0.70000,744000
06/04/2009,0000,0.68000,0.74000,0.67000,0.73000,187000
06/05/2009,0000,0.71000,0.78000,0.70000,0.78000,333000
06/08/2009,0000,0.82000,0.84000,0.78000,0.80000,312000
06/09/2009,0000,0.78000,0.82000,0.78000,0.78000,130000
06/10/2009,0000,0.74000,0.79000,0.73000,0.73000,290000
06/11/2009,0000,0.68000,0.72000,0.68000,0.68000,268000
06/12/2009,0000,0.65000,0.72000,0.65000,0.72000,167000
06/15/2009,0000,0.68000,0.68000,0.67000,0.68000,383000
06/16/2009,0000,0.65000,0.70000,0.64000,0.70000,243000
06/17/2009,0000,0.70000,0.72000,0.67000,0.72000,68000
06/18/2009,0000,0.67000,0.73000,0.67000,0.71000,257000
06/19/2009,0000,0.70000,0.75000,0.70000,0.71000,392000
06/22/2009,0000,0.71000,0.73000,0.67000,0.71000,175000
06/23/2009,0000,0.70000,0.74000,0.70000,0.73000,217000
06/24/2009,0000,0.70000,0.72000,0.70000,0.70000,139000
06/25/2009,0000,0.69000,0.73000,0.69000,0.70000,167000
06/26/2009,0000,0.69000,0.74000,0.69000,0.74000,453000
06/29/2009,0000,0.78000,0.79000,0.74000,0.79000,1023000
06/30/2009,0000,0.74000,0.82000,0.74000,0.82000,374000
07/01/2009,0000,0.80000,0.87000,0.80000,0.87000,501000
07/02/2009,0000,0.90000,0.93000,0.87000,0.87000,850000
07/03/2009,0000,0.90000,0.92000,0.87000,0.92000,369000
07/06/2009,0000,0.90000,0.94000,0.88000,0.92000,43000
07/07/2009,0000,0.87000,0.90000,0.86000,0.86000,153000
07/08/2009,0000,0.81000,0.87000,0.80000,0.81000,382000
07/09/2009,0000,0.84000,0.84000,0.78000,0.80000,360000
07/10/2009,0000,0.78000,0.83000,0.78000,0.80000,144000
07/13/2009,0000,0.75000,0.75000,0.75000,0.75000,508000
07/14/2009,0000,0.71000,0.77000,0.71000,0.76000,203000
07/15/2009,0000,0.75000,0.81000,0.75000,0.81000,259000
07/16/2009,0000,0.81000,0.83000,0.78000,0.81000,493000
07/17/2009,0000,0.79000,0.80000,0.78000,0.80000,381000
07/20/2009,0000,0.75000,0.78000,0.75000,0.78000,160000
07/21/2009,0000,0.73000,0.78000,0.73000,0.74000,156000
07/22/2009,0000,0.71000,0.76000,0.71000,0.71000,153000
07/23/2009,0000,0.70000,0.75000,0.70000,0.75000,247000
07/24/2009,0000,0.74000,0.76000,0.74000,0.74000,374000
07/27/2009,0000,0.70000,0.79000,0.70000,0.79000,548000
07/28/2009,0000,0.79000,0.83000,0.77000,0.83000,84000
07/29/2009,0000,0.78000,0.88000,0.78000,0.88000,878000
07/30/2009,0000,0.93000,0.93000,0.88000,0.90000,329000
07/31/2009,0000,0.91000,0.93000,0.84000,0.89000,602000
08/03/2009,0000,0.84000,0.89000,0.84000,0.85000,125000
08/04/2009,0000,0.90000,0.90000,0.80000,0.80000,478000
08/05/2009,0000,0.77000,0.82000,0.75000,0.75000,195000
08/06/2009,0000,0.73000,0.80000,0.72000,0.80000,693000
08/10/2009,0000,0.76000,0.85000,0.76000,0.85000,465000
08/11/2009,0000,0.84000,0.85000,0.81000,0.85000,34000
08/12/2009,0000,0.81000,0.86000,0.81000,0.86000,20000
08/13/2009,0000,0.87000,0.91000,0.85000,0.91000,589000
08/14/2009,0000,0.86000,0.95000,0.86000,0.94000,726000
08/17/2009,0000,0.90000,0.94000,0.88000,0.88000,211000
08/18/2009,0000,0.84000,0.88000,0.82000,0.82000,90000
08/19/2009,0000,0.78000,0.80000,0.77000,0.79000,338000
08/20/2009,0000,0.80000,0.84000,0.80000,0.84000,243000
08/21/2009,0000,0.80000,0.88000,0.79000,0.88000,354000
08/24/2009,0000,0.82000,0.88000,0.82000,0.88000,112000
08/25/2009,0000,0.83000,0.87000,0.82000,0.82000,70000
08/26/2009,0000,0.78000,0.83000,0.78000,0.83000,33000
08/27/2009,0000,0.79000,0.88000,0.79000,0.81000,126000
08/28/2009,0000,0.80000,0.86000,0.80000,0.86000,813000
08/31/2009,0000,0.85000,0.90000,0.82000,0.90000,440000
09/01/2009,0000,0.88000,0.90000,0.86000,0.90000,537000
09/02/2009,0000,0.84000,0.84000,0.84000,0.84000,126000
09/03/2009,0000,0.80000,0.89000,0.80000,0.89000,416000
09/04/2009,0000,0.84000,0.88000,0.83000,0.83000,232000
09/07/2009,0000,0.81000,0.85000,0.81000,0.85000,75000
09/08/2009,0000,0.86000,0.86000,0.82000,0.83000,49000
09/09/2009,0000,0.80000,0.81000,0.79000,0.79000,142000
09/10/2009,0000,0.84000,0.84000,0.78000,0.83000,400000
09/11/2009,0000,0.79000,0.80000,0.78000,0.78000,149000
09/14/2009,0000,0.78000,0.82000,0.74000,0.74000,869000
09/15/2009,0000,0.78000,0.79000,0.75000,0.78000,333000
09/16/2009,0000,0.75000,0.78000,0.75000,0.78000,352000
09/17/2009,0000,0.76000,0.83000,0.76000,0.83000,421000
09/18/2009,0000,0.82000,0.88000,0.81000,0.87000,1475000
09/21/2009,0000,0.86000,0.93000,0.85000,0.93000,857000
09/22/2009,0000,0.93000,0.93000,0.89000,0.92000,409000
09/23/2009,0000,0.88000,0.93000,0.88000,0.93000,879000
09/24/2009,0000,0.89000,0.97000,0.89000,0.97000,455000
09/25/2009,0000,0.97000,1.00000,0.94000,1.00000,1015000
09/28/2009,0000,1.00000,1.02000,0.96000,1.02000,391000
09/29/2009,0000,0.96000,1.09000,0.96000,1.04000,928000
09/30/2009,0000,1.09000,1.09000,1.02000,1.08000,512000
10/01/2009,0000,1.07000,1.07000,1.01000,1.01000,414000
10/02/2009,0000,0.94000,0.94000,0.94000,0.94000,175000
10/05/2009,0000,0.90000,0.99000,0.88000,0.99000,609000
10/06/2009,0000,0.99000,1.03000,0.96000,0.99000,325000
10/07/2009,0000,0.96000,1.02000,0.96000,1.01000,373000
10/08/2009,0000,1.00000,1.01000,0.97000,1.01000,157000
10/09/2009,0000,1.00000,1.03000,0.97000,1.02000,130000
10/12/2009,0000,1.00000,1.05000,0.99000,1.02000,215000
10/13/2009,0000,0.97000,1.03000,0.97000,1.03000,430000
10/14/2009,0000,1.10000,1.10000,1.04000,1.04000,382000
10/15/2009,0000,1.04000,1.11000,1.04000,1.11000,1145000
10/16/2009,0000,1.18000,1.18000,1.15000,1.18000,647000
10/19/2009,0000,1.26000,1.26000,1.26000,1.26000,229000
10/20/2009,0000,1.34000,1.34000,1.34000,1.34000,482000
10/21/2009,0000,1.43000,1.43000,1.27000,1.43000,2489000
10/22/2009,0000,1.52000,1.53000,1.37000,1.37000,2295000
10/23/2009,0000,1.38000,1.46000,1.38000,1.46000,732000
10/26/2009,0000,1.56000,1.56000,1.48000,1.56000,2232000
10/27/2009,0000,1.66000,1.66000,1.65000,1.66000,1319000
10/28/2009,0000,1.77000,1.77000,1.77000,1.77000,731000
10/29/2009,0000,1.89000,1.89000,1.89000,1.89000,1815000
10/30/2009,0000,2.02000,2.02000,2.02000,2.02000,1281000
11/02/2009,0000,2.15000,2.15000,1.88000,1.88000,3141000
11/03/2009,0000,1.75000,1.75000,1.75000,1.75000,446000
11/04/2009,0000,1.63000,1.63000,1.63000,1.63000,159000
11/05/2009,0000,1.52000,1.52000,1.52000,1.52000,80000
11/06/2009,0000,1.42000,1.60000,1.42000,1.60000,2491000
11/09/2009,0000,1.50000,1.64000,1.50000,1.64000,823000
11/10/2009,0000,1.65000,1.65000,1.54000,1.55000,744000
11/11/2009,0000,1.46000,1.63000,1.46000,1.63000,1148000
11/12/2009,0000,1.55000,1.55000,1.52000,1.52000,265000
11/13/2009,0000,1.50000,1.50000,1.42000,1.42000,636000
11/16/2009,0000,1.33000,1.44000,1.33000,1.44000,563000
11/17/2009,0000,1.53000,1.53000,1.44000,1.48000,291000
11/18/2009,0000,1.45000,1.45000,1.38000,1.45000,219000
11/19/2009,0000,1.36000,1.44000,1.36000,1.38000,238000
11/20/2009,0000,1.42000,1.42000,1.38000,1.40000,77000
11/23/2009,0000,1.33000,1.37000,1.33000,1.37000,239000
11/24/2009,0000,1.30000,1.30000,1.28000,1.28000,514000
11/25/2009,0000,1.20000,1.29000,1.20000,1.21000,472000
11/26/2009,0000,1.21000,1.25000,1.21000,1.21000,90000
11/27/2009,0000,1.19000,1.21000,1.14000,1.14000,288000
11/30/2009,0000,1.18000,1.19000,1.15000,1.19000,130000
12/01/2009,0000,1.20000,1.23000,1.17000,1.20000,185000
12/02/2009,0000,1.20000,1.20000,1.16000,1.16000,151000
12/03/2009,0000,1.16000,1.16000,1.10000,1.10000,164000
12/04/2009,0000,1.10000,1.17000,1.10000,1.17000,219000
12/07/2009,0000,1.24000,1.25000,1.24000,1.25000,327000
12/08/2009,0000,1.32000,1.33000,1.32000,1.33000,473000
12/09/2009,0000,1.39000,1.42000,1.39000,1.42000,524000
12/11/2009,0000,1.57000,1.59000,1.51000,1.55000,353000
12/14/2009,0000,1.59000,1.59000,1.50000,1.50000,746000
12/15/2009,0000,1.40000,1.47000,1.40000,1.46000,216000
12/16/2009,0000,1.36000,1.38000,1.36000,1.37000,115000
12/17/2009,0000,1.37000,1.40000,1.34000,1.34000,145000
12/18/2009,0000,1.36000,1.36000,1.27000,1.27000,100000
12/21/2009,0000,1.21000,1.24000,1.19000,1.19000,417000
12/22/2009,0000,1.21000,1.21000,1.15000,1.15000,88000
12/23/2009,0000,1.23000,1.23000,1.15000,1.23000,270000
12/25/2009,0000,1.31000,1.40000,1.31000,1.40000,183000
04/02/2007,0000,10.97000,11.31000,10.97000,11.02000,5847300
04/03/2007,0000,11.07000,11.17000,10.92000,10.97000,2704700
04/04/2007,0000,11.07000,11.36000,10.97000,11.12000,10093900
04/09/2007,0000,11.36000,11.36000,10.92000,10.97000,5295200
04/10/2007,0000,10.97000,10.97000,10.68000,10.78000,4976900
04/11/2007,0000,10.87000,11.17000,10.87000,11.12000,10516200
04/12/2007,0000,11.17000,11.50000,11.17000,11.26000,10688300
04/13/2007,0000,11.46000,11.46000,11.07000,11.07000,5268400
04/16/2007,0000,11.17000,11.21000,10.87000,10.87000,3549300
04/17/2007,0000,10.97000,11.07000,10.58000,10.58000,3399000
04/18/2007,0000,10.63000,10.78000,10.49000,10.63000,2187700
04/19/2007,0000,10.68000,10.78000,10.58000,10.63000,2171200
04/20/2007,0000,10.63000,10.92000,10.63000,10.73000,5221000
04/23/2007,0000,10.78000,11.21000,10.73000,11.07000,11682200
04/24/2007,0000,11.26000,11.26000,10.97000,11.02000,3662600
04/25/2007,0000,11.02000,11.12000,10.87000,10.87000,2771700
04/26/2007,0000,10.97000,11.07000,10.87000,10.87000,2000200
04/27/2007,0000,10.92000,10.97000,10.78000,10.78000,1366800
04/30/2007,0000,10.83000,10.87000,10.53000,10.58000,1633500
05/02/2007,0000,10.44000,10.68000,10.44000,10.49000,2305100
05/03/2007,0000,10.49000,10.58000,9.81000,10.05000,2998300
05/04/2007,0000,10.10000,10.29000,10.10000,10.24000,2244300
05/07/2007,0000,10.34000,10.44000,10.24000,10.29000,1935300
05/08/2007,0000,10.34000,10.34000,10.19000,10.29000,1134000
05/09/2007,0000,10.29000,10.49000,10.15000,10.44000,3015800
05/10/2007,0000,10.44000,10.58000,10.24000,10.29000,1933300
05/11/2007,0000,10.29000,10.29000,10.05000,10.15000,921800
05/14/2007,0000,10.19000,10.29000,10.05000,10.05000,1328700
05/15/2007,0000,10.05000,10.19000,10.00000,10.10000,696200
05/16/2007,0000,10.10000,10.19000,10.00000,10.10000,763200
05/17/2007,0000,10.19000,10.39000,10.15000,10.24000,2347300
05/18/2007,0000,10.29000,10.29000,10.00000,10.05000,1428600
05/21/2007,0000,10.05000,10.24000,10.05000,10.19000,1408000
05/22/2007,0000,10.24000,10.68000,10.15000,10.58000,6295300
05/23/2007,0000,10.78000,10.87000,10.63000,10.63000,7498300
05/24/2007,0000,10.78000,11.02000,10.68000,10.87000,7693000
05/25/2007,0000,10.83000,11.17000,10.73000,10.92000,11450500
05/28/2007,0000,11.07000,11.07000,10.73000,10.73000,2774800
05/29/2007,0000,10.78000,10.87000,10.63000,10.73000,2390600
05/30/2007,0000,10.73000,10.73000,10.53000,10.53000,1847800
05/31/2007,0000,10.68000,10.78000,10.58000,10.68000,2382300
06/01/2007,0000,10.78000,10.92000,10.73000,10.78000,2281400
06/04/2007,0000,10.97000,11.02000,10.78000,10.92000,5594900
06/05/2007,0000,10.97000,11.02000,10.73000,10.73000,2843800
06/06/2007,0000,10.83000,10.97000,10.68000,10.68000,3240300
06/07/2007,0000,10.68000,10.92000,10.63000,10.83000,3409300
06/08/2007,0000,10.78000,10.97000,10.73000,10.78000,3768700
06/11/2007,0000,10.87000,11.26000,10.83000,11.12000,13878200
06/12/2007,0000,11.17000,11.26000,11.02000,11.02000,4822400
06/13/2007,0000,11.07000,11.21000,10.87000,10.92000,5044900
06/14/2007,0000,11.07000,11.12000,10.87000,10.92000,3254800
06/15/2007,0000,11.02000,11.12000,10.87000,10.92000,2647100
06/20/2007,0000,10.97000,11.02000,10.78000,10.78000,2621300
06/21/2007,0000,10.78000,10.92000,10.78000,10.87000,1896200
06/22/2007,0000,10.92000,11.17000,10.87000,11.07000,6995700
06/25/2007,0000,11.26000,11.99000,11.26000,11.99000,27486500
06/26/2007,0000,11.75000,11.99000,11.46000,11.99000,20999600
06/27/2007,0000,11.99000,12.77000,11.99000,12.23000,49669600
06/28/2007,0000,12.43000,12.48000,12.14000,12.14000,13800900
06/29/2007,0000,12.23000,12.38000,11.99000,11.99000,10482300
07/02/2007,0000,12.14000,12.62000,12.14000,12.57000,14615600
07/03/2007,0000,12.62000,12.82000,12.33000,12.52000,16730200
07/04/2007,0000,12.62000,13.01000,12.23000,13.01000,25001100
07/05/2007,0000,13.11000,13.40000,12.86000,12.96000,23935100
07/06/2007,0000,13.01000,13.40000,12.86000,13.11000,28205500
07/09/2007,0000,13.16000,13.25000,12.96000,12.96000,11237200
07/10/2007,0000,12.96000,13.69000,12.77000,13.50000,19536000
07/11/2007,0000,13.50000,13.83000,13.30000,13.30000,26902500
07/12/2007,0000,13.40000,13.54000,13.25000,13.25000,9273000
07/13/2007,0000,13.40000,13.50000,12.82000,12.82000,11025100
07/16/2007,0000,12.86000,13.20000,12.62000,12.62000,10449300
07/17/2007,0000,12.62000,12.91000,12.52000,12.77000,7277900
07/18/2007,0000,12.77000,12.86000,12.43000,12.52000,8119400
07/19/2007,0000,12.52000,12.82000,12.52000,12.52000,8693100
07/20/2007,0000,12.62000,13.40000,12.62000,13.20000,24551000
07/23/2007,0000,13.16000,13.79000,12.91000,13.50000,32005100
07/24/2007,0000,13.59000,13.64000,13.01000,13.01000,11278400
07/25/2007,0000,13.11000,13.35000,13.01000,13.16000,7193500
07/26/2007,0000,13.30000,13.79000,13.06000,13.25000,30194400
07/27/2007,0000,12.96000,13.50000,12.82000,12.86000,10862300
07/30/2007,0000,12.72000,13.01000,12.43000,12.57000,6003800
07/31/2007,0000,12.82000,12.86000,12.62000,12.67000,5193200
08/01/2007,0000,12.67000,12.82000,12.14000,12.14000,5713400
08/02/2007,0000,12.33000,12.52000,11.36000,11.80000,7129600
08/03/2007,0000,11.99000,11.99000,11.75000,11.80000,3090000
08/06/2007,0000,11.55000,11.80000,11.46000,11.70000,2472000
08/07/2007,0000,11.84000,12.09000,11.75000,11.80000,3842900
08/08/2007,0000,11.84000,11.99000,11.80000,11.89000,2673800
08/09/2007,0000,11.99000,12.18000,11.94000,11.99000,3265100
08/10/2007,0000,11.80000,11.94000,11.65000,11.65000,2850000
08/13/2007,0000,11.70000,11.84000,11.46000,11.50000,3399000
08/14/2007,0000,11.50000,11.80000,11.46000,11.70000,2393700
08/15/2007,0000,11.65000,11.65000,10.92000,10.97000,4169400
08/16/2007,0000,10.97000,11.12000,10.24000,10.24000,3549300
08/17/2007,0000,10.29000,10.49000,9.56000,9.76000,4279600
08/20/2007,0000,10.39000,10.39000,10.15000,10.29000,2824200
08/21/2007,0000,10.39000,10.39000,9.90000,9.95000,2363800
08/22/2007,0000,9.90000,10.29000,9.90000,10.24000,2649100
08/23/2007,0000,10.39000,10.87000,10.29000,10.87000,3404100
08/24/2007,0000,10.87000,10.87000,10.53000,10.87000,2082600
08/27/2007,0000,10.92000,10.97000,10.73000,10.73000,2382300
08/28/2007,0000,10.63000,11.17000,10.63000,10.92000,6208800
08/29/2007,0000,10.60000,11.10000,10.50000,10.90000,7384000
08/30/2007,0000,11.00000,11.15000,10.75000,10.75000,2669000
08/31/2007,0000,10.90000,10.95000,10.70000,10.95000,3192000
09/03/2007,0000,11.10000,11.10000,10.85000,10.95000,1687000
09/04/2007,0000,11.00000,11.05000,10.80000,10.80000,2095000
09/05/2007,0000,10.90000,11.00000,10.75000,10.80000,1804000
09/06/2007,0000,10.70000,10.95000,10.70000,10.90000,1719000
09/07/2007,0000,10.90000,11.45000,10.90000,11.15000,7552000
09/10/2007,0000,10.95000,11.15000,10.95000,10.95000,1664000
09/11/2007,0000,11.00000,11.10000,10.85000,10.90000,1772000
09/12/2007,0000,11.10000,11.10000,10.95000,10.95000,1746000
09/13/2007,0000,11.00000,11.10000,10.80000,11.00000,1479000
09/14/2007,0000,11.10000,11.25000,10.95000,11.00000,3164000
09/17/2007,0000,11.05000,11.10000,10.80000,10.80000,1198000
09/19/2007,0000,10.90000,11.10000,10.70000,10.85000,4171000
09/20/2007,0000,10.90000,11.00000,10.70000,10.70000,1705000
09/21/2007,0000,10.80000,10.80000,10.60000,10.70000,1442000
09/26/2007,0000,10.85000,10.95000,10.75000,10.90000,2160000
09/27/2007,0000,10.95000,11.20000,10.90000,11.10000,4367000
09/28/2007,0000,11.15000,11.20000,10.95000,11.15000,1926000
10/01/2007,0000,11.40000,11.60000,11.25000,11.25000,5018000
10/02/2007,0000,11.35000,11.50000,11.30000,11.40000,3264000
10/03/2007,0000,11.40000,11.45000,11.20000,11.25000,1567000
10/04/2007,0000,11.25000,11.70000,11.20000,11.60000,6928000
10/05/2007,0000,11.60000,11.70000,11.35000,11.40000,2848000
10/08/2007,0000,11.45000,11.50000,11.10000,11.15000,1960000
10/09/2007,0000,11.25000,11.50000,11.10000,11.20000,3213000
10/11/2007,0000,11.20000,11.40000,11.10000,11.10000,1958000
10/12/2007,0000,11.15000,11.20000,10.80000,10.80000,2030000
10/15/2007,0000,10.85000,10.95000,10.70000,10.70000,1066000
10/16/2007,0000,10.70000,10.80000,10.60000,10.80000,1575000
10/17/2007,0000,10.80000,10.80000,10.65000,10.65000,602000
10/18/2007,0000,10.70000,10.90000,10.70000,10.85000,1118000
10/19/2007,0000,10.75000,10.90000,10.70000,10.70000,824000
10/22/2007,0000,10.30000,10.40000,10.00000,10.35000,1765000
10/23/2007,0000,10.35000,10.55000,10.35000,10.45000,1085000
10/24/2007,0000,10.50000,10.60000,10.25000,10.25000,1036000
10/25/2007,0000,10.15000,10.45000,10.15000,10.30000,1236000
10/26/2007,0000,10.35000,10.50000,10.25000,10.45000,1448000
10/29/2007,0000,10.70000,11.15000,10.65000,11.15000,5999000
10/30/2007,0000,11.40000,11.45000,11.20000,11.20000,6933000
10/31/2007,0000,11.30000,11.40000,11.00000,11.00000,2400000
11/01/2007,0000,11.20000,11.20000,10.85000,11.00000,2882000
11/02/2007,0000,10.80000,11.10000,10.75000,10.75000,1675000
11/05/2007,0000,10.80000,11.15000,10.80000,11.05000,1456000
11/06/2007,0000,11.10000,11.25000,11.00000,11.10000,1551000
11/07/2007,0000,11.20000,11.20000,10.85000,10.85000,1908000
11/08/2007,0000,10.60000,10.75000,10.10000,10.20000,3097000
11/09/2007,0000,10.25000,10.35000,10.00000,10.10000,1540000
11/12/2007,0000,9.53000,9.70000,9.51000,9.56000,1331000
11/13/2007,0000,9.50000,9.85000,9.50000,9.84000,1016000
11/14/2007,0000,10.00000,10.15000,10.00000,10.10000,849000
11/15/2007,0000,10.10000,10.10000,9.95000,9.95000,931000
11/16/2007,0000,9.81000,9.94000,9.81000,9.94000,538000
11/19/2007,0000,10.05000,10.30000,9.96000,10.30000,1203000
11/20/2007,0000,10.00000,10.15000,9.95000,10.10000,1107000
11/21/2007,0000,10.10000,10.25000,9.95000,9.95000,925000
11/22/2007,0000,9.95000,10.00000,9.80000,9.90000,594000
11/23/2007,0000,9.93000,9.99000,9.70000,9.70000,670000
11/26/2007,0000,9.75000,9.85000,9.71000,9.74000,727000
11/27/2007,0000,9.70000,9.70000,9.10000,9.47000,1109000
11/28/2007,0000,9.50000,9.54000,9.20000,9.24000,929000
11/29/2007,0000,9.36000,9.50000,9.32000,9.40000,1027000
11/30/2007,0000,9.45000,9.50000,9.40000,9.49000,450000
12/03/2007,0000,9.50000,9.55000,9.43000,9.43000,788000
12/04/2007,0000,9.43000,9.70000,9.41000,9.63000,1880000
12/05/2007,0000,9.63000,9.73000,9.55000,9.64000,722000
12/06/2007,0000,9.76000,9.78000,9.58000,9.58000,720000
12/07/2007,0000,9.70000,9.70000,9.57000,9.57000,585000
12/10/2007,0000,9.52000,9.70000,9.48000,9.48000,676000
12/11/2007,0000,9.50000,9.50000,9.31000,9.34000,722000
12/12/2007,0000,9.31000,9.31000,9.16000,9.20000,833000
12/13/2007,0000,9.22000,9.40000,8.80000,8.80000,1161000
12/14/2007,0000,8.80000,8.90000,8.19000,8.28000,2762000
12/17/2007,0000,7.95000,8.39000,7.71000,8.26000,2914000
12/18/2007,0000,7.69000,8.35000,7.69000,8.35000,3590000
12/19/2007,0000,8.20000,8.52000,8.05000,8.50000,2271000
12/20/2007,0000,8.33000,8.60000,8.13000,8.43000,965000
12/21/2007,0000,8.20000,8.48000,8.19000,8.44000,1239000
12/24/2007,0000,8.45000,8.74000,8.30000,8.68000,1594000
12/25/2007,0000,8.74000,8.74000,8.57000,8.69000,1139000
12/26/2007,0000,8.56000,8.67000,8.46000,8.65000,1166000
12/27/2007,0000,8.62000,8.80000,8.62000,8.66000,1360000
12/28/2007,0000,8.60000,9.16000,8.60000,8.85000,2525000
12/31/2007,0000,9.10000,9.10000,8.89000,8.96000,1404000
01/02/2008,0000,8.90000,9.04000,8.85000,8.86000,1476000
01/03/2008,0000,8.75000,8.75000,8.57000,8.58000,936000
01/04/2008,0000,8.60000,8.72000,8.60000,8.68000,679000
01/07/2008,0000,8.40000,8.50000,8.21000,8.21000,721000
01/08/2008,0000,8.29000,8.39000,8.21000,8.21000,976000
01/09/2008,0000,8.15000,8.30000,8.09000,8.26000,1010000
01/10/2008,0000,8.28000,8.39000,8.27000,8.37000,1219000
01/11/2008,0000,8.37000,8.40000,8.21000,8.21000,700000
01/14/2008,0000,8.31000,8.60000,8.31000,8.34000,1933000
01/15/2008,0000,8.40000,8.60000,8.40000,8.43000,1279000
01/16/2008,0000,8.40000,8.48000,8.26000,8.30000,487000
01/17/2008,0000,8.39000,8.44000,8.25000,8.35000,562000
01/18/2008,0000,8.30000,8.35000,8.17000,8.31000,731000
01/21/2008,0000,8.26000,8.40000,8.20000,8.22000,947000
01/22/2008,0000,7.71000,8.30000,7.65000,7.71000,1968000
01/23/2008,0000,7.80000,7.80000,7.18000,7.18000,1920000
01/24/2008,0000,7.28000,7.38000,6.85000,7.05000,2127000
01/25/2008,0000,7.05000,7.54000,7.05000,7.54000,2924000
01/28/2008,0000,7.54000,7.54000,7.30000,7.30000,882000
01/29/2008,0000,7.33000,7.54000,7.31000,7.40000,1756000
01/30/2008,0000,7.26000,7.45000,7.26000,7.38000,540000
01/31/2008,0000,7.37000,7.38000,7.23000,7.25000,424000
02/01/2008,0000,7.35000,7.37000,7.29000,7.31000,807000
02/12/2008,0000,7.35000,7.37000,7.25000,7.33000,585000
02/13/2008,0000,7.36000,7.44000,7.30000,7.30000,675000
02/14/2008,0000,7.36000,7.54000,7.36000,7.53000,507000
02/15/2008,0000,7.40000,7.49000,7.36000,7.40000,475000
02/18/2008,0000,7.40000,7.56000,7.36000,7.47000,970000
02/19/2008,0000,7.55000,7.62000,7.52000,7.55000,1162000
02/20/2008,0000,7.60000,7.65000,7.55000,7.55000,1351000
02/21/2008,0000,7.63000,8.04000,7.58000,7.90000,3453000
02/22/2008,0000,7.90000,7.90000,7.70000,7.80000,669000
02/25/2008,0000,7.95000,8.19000,7.90000,8.05000,2877000
02/26/2008,0000,8.18000,8.25000,8.08000,8.10000,2913000
02/27/2008,0000,8.20000,8.66000,8.13000,8.66000,7082000
02/29/2008,0000,8.42000,9.02000,8.34000,8.88000,7216000
03/03/2008,0000,8.66000,8.69000,8.42000,8.55000,1656000
03/04/2008,0000,8.55000,8.75000,8.55000,8.68000,1413000
03/05/2008,0000,8.79000,8.85000,8.60000,8.63000,2430000
03/06/2008,0000,8.79000,8.95000,8.67000,8.88000,2445000
03/07/2008,0000,8.75000,8.90000,8.74000,8.76000,1531000
03/10/2008,0000,8.76000,8.80000,8.51000,8.55000,1090000
03/11/2008,0000,8.50000,8.76000,8.32000,8.53000,2072000
03/12/2008,0000,8.75000,8.78000,8.55000,8.56000,1278000
03/13/2008,0000,8.56000,8.62000,8.25000,8.25000,876000
03/14/2008,0000,8.30000,8.40000,8.17000,8.22000,774000
03/17/2008,0000,8.20000,8.38000,8.01000,8.11000,2193000
03/18/2008,0000,8.12000,8.28000,8.01000,8.24000,953000
03/19/2008,0000,8.39000,8.39000,8.16000,8.17000,717000
03/20/2008,0000,8.20000,8.30000,8.02000,8.11000,708000
03/21/2008,0000,8.25000,8.25000,8.16000,8.22000,618000
03/24/2008,0000,8.58000,8.59000,8.35000,8.45000,2039000
03/25/2008,0000,8.61000,8.69000,8.55000,8.57000,1802000
03/26/2008,0000,8.57000,8.65000,8.43000,8.48000,1499000
03/27/2008,0000,8.43000,8.47000,8.32000,8.35000,901000
03/28/2008,0000,8.35000,8.48000,8.35000,8.38000,859000
03/31/2008,0000,8.34000,8.40000,8.25000,8.27000,574000
04/01/2008,0000,8.28000,8.44000,8.28000,8.30000,897000
04/02/2008,0000,8.50000,8.50000,8.35000,8.42000,1540000
04/03/2008,0000,8.45000,8.49000,8.40000,8.42000,797000
04/07/2008,0000,8.43000,8.55000,8.42000,8.50000,897000
04/08/2008,0000,8.54000,8.58000,8.45000,8.54000,1477000
04/09/2008,0000,8.60000,8.65000,8.52000,8.65000,1947000
04/10/2008,0000,8.73000,9.25000,8.67000,9.25000,7079000
04/11/2008,0000,9.12000,9.60000,9.12000,9.25000,26168000
04/14/2008,0000,9.25000,9.25000,9.01000,9.01000,3681000
04/15/2008,0000,9.03000,9.17000,9.00000,9.00000,1633000
04/16/2008,0000,9.05000,9.30000,8.95000,9.20000,4163000
04/17/2008,0000,9.20000,9.29000,9.07000,9.07000,2646000
04/18/2008,0000,9.10000,9.16000,8.95000,9.01000,1752000
04/21/2008,0000,9.19000,9.20000,9.08000,9.10000,1022000
04/22/2008,0000,9.20000,9.29000,9.10000,9.13000,2000000
04/23/2008,0000,9.15000,9.40000,9.05000,9.18000,2993000
04/24/2008,0000,9.20000,9.30000,9.13000,9.13000,1341000
04/25/2008,0000,9.15000,9.29000,9.10000,9.10000,1174000
04/28/2008,0000,9.15000,9.16000,9.01000,9.02000,1094000
04/29/2008,0000,9.05000,9.05000,8.78000,8.78000,1466000
04/30/2008,0000,8.80000,8.90000,8.70000,8.72000,901000
05/02/2008,0000,8.75000,8.80000,8.12000,8.34000,2607000
05/05/2008,0000,8.34000,8.38000,8.16000,8.25000,1106000
05/06/2008,0000,8.14000,8.29000,8.14000,8.15000,1296000
05/07/2008,0000,8.20000,8.35000,8.16000,8.29000,1748000
05/08/2008,0000,8.27000,8.30000,8.16000,8.18000,1223000
05/09/2008,0000,8.18000,8.26000,8.15000,8.17000,908000
05/12/2008,0000,8.17000,8.37000,8.06000,8.30000,3039000
05/13/2008,0000,8.36000,8.47000,8.23000,8.34000,3020000
05/14/2008,0000,8.34000,8.43000,8.29000,8.37000,857000
05/15/2008,0000,8.43000,8.58000,8.37000,8.44000,2348000
05/16/2008,0000,8.41000,8.54000,8.41000,8.48000,1201000
05/19/2008,0000,8.52000,8.52000,8.33000,8.34000,1387000
05/20/2008,0000,8.53000,8.53000,8.31000,8.46000,1509000
05/21/2008,0000,8.47000,8.70000,8.47000,8.53000,3930000
05/22/2008,0000,8.43000,8.49000,8.38000,8.43000,1076000
05/23/2008,0000,8.50000,8.56000,8.30000,8.30000,1103000
05/26/2008,0000,8.30000,8.30000,8.02000,8.03000,794000
05/27/2008,0000,8.06000,8.14000,8.00000,8.01000,751000
05/28/2008,0000,8.05000,8.19000,7.90000,7.90000,1498000
05/29/2008,0000,7.95000,8.10000,7.80000,7.80000,724000
05/30/2008,0000,7.85000,7.89000,7.60000,7.67000,876000
06/02/2008,0000,7.66000,7.75000,7.66000,7.75000,549000
06/03/2008,0000,7.74000,7.74000,7.62000,7.65000,481000
06/04/2008,0000,7.32000,7.65000,7.32000,7.55000,605000
06/05/2008,0000,7.60000,7.69000,7.55000,7.69000,738000
06/06/2008,0000,7.71000,7.97000,7.69000,7.82000,1577000
06/10/2008,0000,7.61000,7.68000,7.40000,7.40000,703000
06/11/2008,0000,7.45000,7.50000,7.25000,7.31000,747000
06/12/2008,0000,7.20000,7.23000,6.80000,6.96000,2979000
06/13/2008,0000,6.82000,7.15000,6.82000,7.00000,2801000
06/16/2008,0000,7.04000,7.13000,7.00000,7.00000,573000
06/17/2008,0000,7.00000,7.07000,6.81000,6.83000,606000
06/18/2008,0000,6.83000,7.00000,6.83000,6.89000,528000
06/19/2008,0000,6.90000,6.94000,6.82000,6.83000,487000
06/20/2008,0000,6.90000,6.90000,6.71000,6.83000,825000
06/23/2008,0000,6.83000,6.83000,6.51000,6.64000,1321000
06/24/2008,0000,6.50000,6.67000,6.35000,6.40000,777000
06/25/2008,0000,6.40000,6.55000,6.30000,6.52000,1619000
06/26/2008,0000,6.52000,6.60000,6.42000,6.59000,1211000
06/27/2008,0000,6.13000,6.37000,6.13000,6.18000,2433000
06/30/2008,0000,6.03000,6.16000,5.75000,5.75000,3009000
07/01/2008,0000,5.46000,5.67000,5.35000,5.35000,3051000
07/02/2008,0000,5.06000,5.39000,5.00000,5.26000,4188000
07/03/2008,0000,5.01000,5.40000,4.97000,5.36000,2650000
07/04/2008,0000,5.42000,5.48000,5.30000,5.31000,2398000
07/07/2008,0000,5.31000,5.31000,5.12000,5.27000,975000
07/08/2008,0000,5.27000,5.28000,4.91000,4.91000,1994000
07/09/2008,0000,4.96000,5.08000,4.92000,4.93000,2766000
07/10/2008,0000,4.91000,4.98000,4.83000,4.91000,1487000
07/11/2008,0000,4.91000,5.05000,4.88000,4.99000,1502000
07/14/2008,0000,5.00000,5.14000,5.00000,5.06000,2148000
07/15/2008,0000,5.06000,5.06000,4.71000,4.71000,2843000
07/16/2008,0000,4.43000,4.65000,4.39000,4.39000,1818000
07/17/2008,0000,4.30000,4.41000,4.09000,4.09000,10044000
07/18/2008,0000,3.95000,4.00000,3.81000,3.81000,2625000
07/21/2008,0000,3.55000,3.55000,3.55000,3.55000,802000
07/22/2008,0000,3.31000,3.31000,3.31000,3.31000,315000
07/23/2008,0000,3.08000,3.54000,3.08000,3.54000,21160000
07/24/2008,0000,3.28000,3.31000,3.12000,3.31000,11997000
07/25/2008,0000,3.09000,3.40000,3.08000,3.40000,7653000
07/29/2008,0000,3.38000,3.63000,3.35000,3.63000,10967000
07/30/2008,0000,3.88000,3.88000,3.76000,3.88000,4079000
07/31/2008,0000,4.15000,4.15000,4.15000,4.15000,4111000
08/01/2008,0000,4.15000,4.15000,3.86000,3.86000,13221000
08/04/2008,0000,3.59000,3.65000,3.59000,3.59000,4126000
08/05/2008,0000,3.41000,3.54000,3.34000,3.34000,3999000
08/06/2008,0000,3.28000,3.38000,3.14000,3.30000,8965000
08/07/2008,0000,3.30000,3.31000,3.07000,3.07000,14673000
08/08/2008,0000,2.86000,3.00000,2.86000,2.91000,8269000
08/11/2008,0000,2.91000,3.01000,2.71000,2.94000,11855000
08/12/2008,0000,3.00000,3.14000,2.94000,3.14000,17667000
08/13/2008,0000,3.16000,3.27000,3.06000,3.09000,13529000
08/14/2008,0000,3.09000,3.25000,3.08000,3.17000,9847000
08/15/2008,0000,3.19000,3.39000,3.19000,3.30000,14395000
08/18/2008,0000,3.50000,3.52000,3.10000,3.13000,11471000
08/19/2008,0000,2.93000,3.20000,2.93000,3.08000,6616000
08/20/2008,0000,3.08000,3.24000,3.08000,3.12000,9552000
08/21/2008,0000,3.13000,3.20000,3.03000,3.03000,4454000
08/22/2008,0000,3.06000,3.14000,2.99000,3.00000,3872000
08/25/2008,0000,3.10000,3.10000,3.00000,3.00000,3143000
08/26/2008,0000,3.00000,3.05000,2.97000,3.00000,2497000
08/27/2008,0000,3.05000,3.13000,3.01000,3.06000,3034000
08/28/2008,0000,3.07000,3.11000,3.00000,3.01000,3122000
08/29/2008,0000,3.05000,3.08000,3.00000,3.00000,4412000
09/01/2008,0000,3.00000,3.04000,2.85000,2.85000,3503000
09/02/2008,0000,2.85000,2.94000,2.83000,2.85000,5727000
09/03/2008,0000,2.89000,2.89000,2.66000,2.66000,6319000
09/04/2008,0000,2.58000,2.66000,2.48000,2.48000,4413000
09/05/2008,0000,2.31000,2.48000,2.31000,2.48000,6505000
09/08/2008,0000,2.56000,2.63000,2.48000,2.61000,5025000
09/09/2008,0000,2.61000,2.61000,2.43000,2.43000,3404000
09/10/2008,0000,2.30000,2.43000,2.29000,2.36000,4358000
09/11/2008,0000,2.34000,2.34000,2.20000,2.20000,4660000
09/12/2008,0000,2.05000,2.10000,2.05000,2.05000,2766000
09/15/2008,0000,1.91000,1.91000,1.91000,1.91000,1186000
09/16/2008,0000,1.78000,1.78000,1.78000,1.78000,188000
09/17/2008,0000,1.66000,1.66000,1.66000,1.66000,1495000
09/18/2008,0000,1.55000,1.55000,1.55000,1.55000,180000
09/19/2008,0000,1.45000,1.55000,1.45000,1.45000,16754000
09/22/2008,0000,1.45000,1.55000,1.36000,1.55000,16709000
09/23/2008,0000,1.55000,1.65000,1.48000,1.65000,5988000
09/24/2008,0000,1.76000,1.76000,1.74000,1.76000,1951000
09/25/2008,0000,1.88000,1.88000,1.88000,1.88000,3757000
09/26/2008,0000,1.88000,1.88000,1.75000,1.75000,18412000
09/30/2008,0000,1.63000,1.63000,1.63000,1.63000,480000
10/01/2008,0000,1.52000,1.67000,1.52000,1.56000,8428000
10/02/2008,0000,1.58000,1.66000,1.56000,1.66000,4620000
10/03/2008,0000,1.55000,1.58000,1.55000,1.55000,8556000
10/06/2008,0000,1.45000,1.45000,1.45000,1.45000,1317000
10/07/2008,0000,1.35000,1.35000,1.35000,1.35000,1029000
10/08/2008,0000,1.26000,1.26000,1.26000,1.26000,220000
10/09/2008,0000,1.18000,1.18000,1.18000,1.18000,300000
10/13/2008,0000,1.14000,1.14000,1.14000,1.14000,170000
10/14/2008,0000,1.11000,1.20000,1.11000,1.11000,13469000
10/15/2008,0000,1.08000,1.10000,1.08000,1.08000,1398000
10/16/2008,0000,1.05000,1.05000,1.05000,1.05000,368000
10/17/2008,0000,1.02000,1.02000,1.02000,1.02000,429000
10/20/2008,0000,0.99000,0.99000,0.99000,0.99000,2775000
10/21/2008,0000,1.05000,1.05000,1.05000,1.05000,3184000
10/22/2008,0000,1.12000,1.12000,1.12000,1.12000,1849000
10/23/2008,0000,1.19000,1.19000,1.09000,1.10000,9739000
10/24/2008,0000,1.07000,1.16000,1.07000,1.07000,3391000
10/27/2008,0000,1.01000,1.04000,1.00000,1.00000,1913000
10/28/2008,0000,0.93000,0.97000,0.93000,0.93000,4370000
10/29/2008,0000,0.99000,0.99000,0.87000,0.87000,3543000
10/30/2008,0000,0.81000,0.93000,0.81000,0.93000,4443000
10/31/2008,0000,0.98000,0.99000,0.93000,0.99000,4794000
11/03/2008,0000,1.03000,1.05000,1.00000,1.05000,3542000
11/04/2008,0000,0.98000,0.98000,0.98000,0.98000,1239000
11/05/2008,0000,0.92000,0.92000,0.92000,0.92000,1000
11/06/2008,0000,0.86000,0.86000,0.86000,0.86000,7000
11/07/2008,0000,0.80000,0.80000,0.80000,0.80000,1000
11/10/2008,0000,0.75000,0.75000,0.75000,0.75000,110000
11/11/2008,0000,0.70000,0.70000,0.70000,0.70000,52000
11/12/2008,0000,0.66000,0.66000,0.66000,0.66000,10000
11/13/2008,0000,0.62000,0.62000,0.62000,0.62000,1000
11/14/2008,0000,0.58000,0.58000,0.58000,0.58000,55000
11/17/2008,0000,0.54000,0.54000,0.54000,0.54000,10000
11/18/2008,0000,0.51000,0.51000,0.51000,0.51000,43000
11/19/2008,0000,0.48000,0.48000,0.48000,0.48000,537000
11/20/2008,0000,0.45000,0.45000,0.45000,0.45000,230000
11/21/2008,0000,0.42000,0.48000,0.42000,0.43000,7282000
11/24/2008,0000,0.40000,0.46000,0.40000,0.46000,5068000
11/25/2008,0000,0.43000,0.49000,0.43000,0.43000,1482000
11/26/2008,0000,0.41000,0.46000,0.41000,0.46000,772000
11/27/2008,0000,0.46000,0.49000,0.46000,0.49000,689000
11/28/2008,0000,0.52000,0.52000,0.52000,0.52000,140000
12/01/2008,0000,0.55000,0.55000,0.55000,0.55000,50000
12/02/2008,0000,0.58000,0.58000,0.58000,0.58000,488000
12/03/2008,0000,0.62000,0.62000,0.62000,0.62000,180000
12/04/2008,0000,0.66000,0.66000,0.66000,0.66000,79000
12/05/2008,0000,0.70000,0.70000,0.62000,0.62000,1790000
12/08/2008,0000,0.58000,0.58000,0.58000,0.58000,112000
12/09/2008,0000,0.54000,0.62000,0.54000,0.62000,372000
12/10/2008,0000,0.58000,0.66000,0.58000,0.65000,535000
12/11/2008,0000,0.61000,0.68000,0.61000,0.62000,358000
12/12/2008,0000,0.63000,0.63000,0.58000,0.62000,605000
12/15/2008,0000,0.58000,0.64000,0.58000,0.58000,818000
12/16/2008,0000,0.54000,0.57000,0.54000,0.57000,349000
12/17/2008,0000,0.54000,0.57000,0.54000,0.54000,323000
12/18/2008,0000,0.51000,0.51000,0.51000,0.51000,413000
12/19/2008,0000,0.49000,0.53000,0.49000,0.53000,321000
12/22/2008,0000,0.54000,0.56000,0.54000,0.56000,232000
12/23/2008,0000,0.56000,0.56000,0.53000,0.53000,208000
12/24/2008,0000,0.50000,0.55000,0.50000,0.54000,293000
12/25/2008,0000,0.51000,0.54000,0.51000,0.54000,136000
12/26/2008,0000,0.51000,0.51000,0.51000,0.51000,222000
12/29/2008,0000,0.48000,0.52000,0.48000,0.48000,333000
12/30/2008,0000,0.51000,0.51000,0.45000,0.45000,368000
12/31/2008,0000,0.43000,0.48000,0.43000,0.48000,287000
01/05/2009,0000,0.51000,0.51000,0.46000,0.51000,286000
01/06/2009,0000,0.48000,0.52000,0.48000,0.48000,144000
01/07/2009,0000,0.45000,0.50000,0.45000,0.50000,247000
01/08/2009,0000,0.47000,0.53000,0.47000,0.53000,686000
01/09/2009,0000,0.50000,0.56000,0.50000,0.56000,267000
01/12/2009,0000,0.60000,0.62000,0.54000,0.62000,206000
01/13/2009,0000,0.61000,0.66000,0.60000,0.62000,665000
01/14/2009,0000,0.61000,0.62000,0.61000,0.61000,26000
01/15/2009,0000,0.59000,0.59000,0.57000,0.57000,150000
01/16/2009,0000,0.54000,0.55000,0.54000,0.54000,601000
01/19/2009,0000,0.49000,0.49000,0.48000,0.48000,43000
01/20/2009,0000,0.47000,0.47000,0.45000,0.45000,178000
01/21/2009,0000,0.48000,0.48000,0.42000,0.42000,449000
02/02/2009,0000,0.40000,0.42000,0.40000,0.40000,348000
02/03/2009,0000,0.38000,0.42000,0.38000,0.42000,116000
02/04/2009,0000,0.41000,0.41000,0.40000,0.41000,177000
02/05/2009,0000,0.43000,0.43000,0.40000,0.43000,248000
02/06/2009,0000,0.46000,0.46000,0.40000,0.41000,89000
02/09/2009,0000,0.43000,0.43000,0.43000,0.43000,89000
02/10/2009,0000,0.46000,0.46000,0.43000,0.46000,616000
02/11/2009,0000,0.45000,0.49000,0.45000,0.49000,367000
02/12/2009,0000,0.49000,0.50000,0.46000,0.46000,90000
02/13/2009,0000,0.43000,0.49000,0.43000,0.49000,158000
02/16/2009,0000,0.52000,0.52000,0.52000,0.52000,85000
02/17/2009,0000,0.55000,0.55000,0.52000,0.55000,482000
02/18/2009,0000,0.55000,0.58000,0.53000,0.58000,690000
02/19/2009,0000,0.61000,0.61000,0.56000,0.60000,312000
02/20/2009,0000,0.56000,0.64000,0.56000,0.62000,750000
02/23/2009,0000,0.59000,0.64000,0.59000,0.64000,150000
02/24/2009,0000,0.64000,0.66000,0.63000,0.64000,386000
02/25/2009,0000,0.61000,0.64000,0.60000,0.60000,189000
02/26/2009,0000,0.56000,0.58000,0.56000,0.58000,141000
02/27/2009,0000,0.60000,0.60000,0.54000,0.58000,95000
03/02/2009,0000,0.54000,0.58000,0.54000,0.58000,52000
03/03/2009,0000,0.54000,0.54000,0.54000,0.54000,130000
03/04/2009,0000,0.51000,0.55000,0.51000,0.55000,135000
03/05/2009,0000,0.55000,0.55000,0.52000,0.55000,71000
03/06/2009,0000,0.52000,0.53000,0.52000,0.52000,170000
03/09/2009,0000,0.50000,0.55000,0.49000,0.54000,360000
03/10/2009,0000,0.54000,0.56000,0.51000,0.56000,176000
03/11/2009,0000,0.53000,0.58000,0.53000,0.56000,692000
03/12/2009,0000,0.56000,0.59000,0.56000,0.58000,440000
03/13/2009,0000,0.62000,0.62000,0.55000,0.62000,595000
03/16/2009,0000,0.66000,0.66000,0.59000,0.65000,582000
03/17/2009,0000,0.69000,0.69000,0.65000,0.69000,1120000
03/18/2009,0000,0.72000,0.73000,0.68000,0.73000,574000
03/19/2009,0000,0.75000,0.78000,0.73000,0.78000,626000
03/20/2009,0000,0.83000,0.83000,0.83000,0.83000,878000
03/23/2009,0000,0.88000,0.88000,0.88000,0.88000,391000
03/24/2009,0000,0.94000,0.94000,0.94000,0.94000,451000
03/25/2009,0000,1.00000,1.00000,0.88000,0.88000,1282000
03/26/2009,0000,0.82000,0.90000,0.82000,0.90000,610000
03/27/2009,0000,0.85000,0.90000,0.84000,0.89000,518000
03/30/2009,0000,0.84000,0.87000,0.83000,0.85000,252000
03/31/2009,0000,0.85000,0.86000,0.80000,0.80000,282000
04/01/2009,0000,0.76000,0.85000,0.76000,0.85000,240000
04/02/2009,0000,0.90000,0.90000,0.85000,0.90000,463000
04/03/2009,0000,0.95000,0.95000,0.86000,0.86000,423000
04/06/2009,0000,0.86000,0.89000,0.82000,0.83000,398000
04/07/2009,0000,0.86000,0.88000,0.78000,0.88000,727000
04/08/2009,0000,0.88000,0.92000,0.82000,0.92000,600000
04/09/2009,0000,0.94000,0.96000,0.86000,0.96000,628000
04/10/2009,0000,0.98000,0.98000,0.91000,0.97000,732000
04/13/2009,0000,0.98000,1.03000,0.94000,1.03000,826000
04/14/2009,0000,0.97000,1.09000,0.96000,0.96000,798000
04/15/2009,0000,0.91000,1.02000,0.91000,1.01000,640000
04/16/2009,0000,1.00000,1.07000,1.00000,1.00000,485000
04/17/2009,0000,1.05000,1.05000,0.93000,0.94000,725000
04/20/2009,0000,0.88000,0.97000,0.88000,0.88000,502000
04/21/2009,0000,0.82000,0.86000,0.82000,0.86000,414000
04/22/2009,0000,0.86000,0.92000,0.80000,0.92000,640000
04/23/2009,0000,0.94000,0.98000,0.86000,0.98000,905000
04/24/2009,0000,0.98000,1.04000,0.94000,1.03000,948000
04/27/2009,0000,1.00000,1.02000,0.96000,1.01000,901000
04/28/2009,0000,1.00000,1.00000,0.94000,0.94000,433000
04/29/2009,0000,0.88000,0.95000,0.88000,0.94000,453000
04/30/2009,0000,0.88000,0.96000,0.88000,0.90000,425000
05/04/2009,0000,0.90000,0.90000,0.84000,0.84000,487000
05/05/2009,0000,0.79000,0.79000,0.79000,0.79000,941000
05/06/2009,0000,0.80000,0.82000,0.74000,0.76000,400000
05/07/2009,0000,0.76000,0.81000,0.72000,0.78000,621000
05/08/2009,0000,0.76000,0.83000,0.76000,0.83000,440000
05/11/2009,0000,0.87000,0.88000,0.83000,0.84000,481000
05/12/2009,0000,0.84000,0.86000,0.81000,0.81000,227000
05/13/2009,0000,0.76000,0.81000,0.76000,0.77000,127000
05/14/2009,0000,0.73000,0.78000,0.72000,0.76000,251000
05/15/2009,0000,0.73000,0.76000,0.73000,0.76000,127000
05/18/2009,0000,0.71000,0.80000,0.71000,0.80000,166000
05/19/2009,0000,0.75000,0.79000,0.75000,0.79000,227000
05/20/2009,0000,0.74000,0.75000,0.74000,0.74000,236000
05/21/2009,0000,0.69000,0.79000,0.69000,0.79000,568000
05/22/2009,0000,0.77000,0.82000,0.74000,0.78000,194000
05/25/2009,0000,0.74000,0.81000,0.73000,0.80000,379000
05/26/2009,0000,0.78000,0.80000,0.75000,0.75000,402000
05/27/2009,0000,0.71000,0.77000,0.71000,0.77000,183000
06/01/2009,0000,0.73000,0.75000,0.72000,0.75000,400000
06/02/2009,0000,0.70000,0.70000,0.70000,0.70000,266000
06/03/2009,0000,0.66000,0.70000,0.66000,0.70000,744000
06/04/2009,0000,0.68000,0.74000,0.67000,0.73000,187000
06/05/2009,0000,0.71000,0.78000,0.70000,0.78000,333000
06/08/2009,0000,0.82000,0.84000,0.78000,0.80000,312000
06/09/2009,0000,0.78000,0.82000,0.78000,0.78000,130000
06/10/2009,0000,0.74000,0.79000,0.73000,0.73000,290000
06/11/2009,0000,0.68000,0.72000,0.68000,0.68000,268000
06/12/2009,0000,0.65000,0.72000,0.65000,0.72000,167000
06/15/2009,0000,0.68000,0.68000,0.67000,0.68000,383000
06/16/2009,0000,0.65000,0.70000,0.64000,0.70000,243000
06/17/2009,0000,0.70000,0.72000,0.67000,0.72000,68000
06/18/2009,0000,0.67000,0.73000,0.67000,0.71000,257000
06/19/2009,0000,0.70000,0.75000,0.70000,0.71000,392000
06/22/2009,0000,0.71000,0.73000,0.67000,0.71000,175000
06/23/2009,0000,0.70000,0.74000,0.70000,0.73000,217000
06/24/2009,0000,0.70000,0.72000,0.70000,0.70000,139000
06/25/2009,0000,0.69000,0.73000,0.69000,0.70000,167000
06/26/2009,0000,0.69000,0.74000,0.69000,0.74000,453000
06/29/2009,0000,0.78000,0.79000,0.74000,0.79000,1023000
06/30/2009,0000,0.74000,0.82000,0.74000,0.82000,374000
07/01/2009,0000,0.80000,0.87000,0.80000,0.87000,501000
07/02/2009,0000,0.90000,0.93000,0.87000,0.87000,850000
07/03/2009,0000,0.90000,0.92000,0.87000,0.92000,369000
07/06/2009,0000,0.90000,0.94000,0.88000,0.92000,43000
07/07/2009,0000,0.87000,0.90000,0.86000,0.86000,153000
07/08/2009,0000,0.81000,0.87000,0.80000,0.81000,382000
07/09/2009,0000,0.84000,0.84000,0.78000,0.80000,360000
07/10/2009,0000,0.78000,0.83000,0.78000,0.80000,144000
07/13/2009,0000,0.75000,0.75000,0.75000,0.75000,508000
07/14/2009,0000,0.71000,0.77000,0.71000,0.76000,203000
07/15/2009,0000,0.75000,0.81000,0.75000,0.81000,259000
07/16/2009,0000,0.81000,0.83000,0.78000,0.81000,493000
07/17/2009,0000,0.79000,0.80000,0.78000,0.80000,381000
07/20/2009,0000,0.75000,0.78000,0.75000,0.78000,160000
07/21/2009,0000,0.73000,0.78000,0.73000,0.74000,156000
07/22/2009,0000,0.71000,0.76000,0.71000,0.71000,153000
07/23/2009,0000,0.70000,0.75000,0.70000,0.75000,247000
07/24/2009,0000,0.74000,0.76000,0.74000,0.74000,374000
07/27/2009,0000,0.70000,0.79000,0.70000,0.79000,548000
07/28/2009,0000,0.79000,0.83000,0.77000,0.83000,84000
07/29/2009,0000,0.78000,0.88000,0.78000,0.88000,878000
07/30/2009,0000,0.93000,0.93000,0.88000,0.90000,329000
07/31/2009,0000,0.91000,0.93000,0.84000,0.89000,602000
08/03/2009,0000,0.84000,0.89000,0.84000,0.85000,125000
08/04/2009,0000,0.90000,0.90000,0.80000,0.80000,478000
08/05/2009,0000,0.77000,0.82000,0.75000,0.75000,195000
08/06/2009,0000,0.73000,0.80000,0.72000,0.80000,693000
08/10/2009,0000,0.76000,0.85000,0.76000,0.85000,465000
08/11/2009,0000,0.84000,0.85000,0.81000,0.85000,34000
08/12/2009,0000,0.81000,0.86000,0.81000,0.86000,20000
08/13/2009,0000,0.87000,0.91000,0.85000,0.91000,589000
08/14/2009,0000,0.86000,0.95000,0.86000,0.94000,726000
08/17/2009,0000,0.90000,0.94000,0.88000,0.88000,211000
08/18/2009,0000,0.84000,0.88000,0.82000,0.82000,90000
08/19/2009,0000,0.78000,0.80000,0.77000,0.79000,338000
08/20/2009,0000,0.80000,0.84000,0.80000,0.84000,243000
08/21/2009,0000,0.80000,0.88000,0.79000,0.88000,354000
08/24/2009,0000,0.82000,0.88000,0.82000,0.88000,112000
08/25/2009,0000,0.83000,0.87000,0.82000,0.82000,70000
08/26/2009,0000,0.78000,0.83000,0.78000,0.83000,33000
08/27/2009,0000,0.79000,0.88000,0.79000,0.81000,126000
08/28/2009,0000,0.80000,0.86000,0.80000,0.86000,813000
08/31/2009,0000,0.85000,0.90000,0.82000,0.90000,440000
09/01/2009,0000,0.88000,0.90000,0.86000,0.90000,537000
09/02/2009,0000,0.84000,0.84000,0.84000,0.84000,126000
09/03/2009,0000,0.80000,0.89000,0.80000,0.89000,416000
09/04/2009,0000,0.84000,0.88000,0.83000,0.83000,232000
09/07/2009,0000,0.81000,0.85000,0.81000,0.85000,75000
09/08/2009,0000,0.86000,0.86000,0.82000,0.83000,49000
09/09/2009,0000,0.80000,0.81000,0.79000,0.79000,142000
09/10/2009,0000,0.84000,0.84000,0.78000,0.83000,400000
09/11/2009,0000,0.79000,0.80000,0.78000,0.78000,149000
09/14/2009,0000,0.78000,0.82000,0.74000,0.74000,869000
09/15/2009,0000,0.78000,0.79000,0.75000,0.78000,333000
09/16/2009,0000,0.75000,0.78000,0.75000,0.78000,352000
09/17/2009,0000,0.76000,0.83000,0.76000,0.83000,421000
09/18/2009,0000,0.82000,0.88000,0.81000,0.87000,1475000
09/21/2009,0000,0.86000,0.93000,0.85000,0.93000,857000
09/22/2009,0000,0.93000,0.93000,0.89000,0.92000,409000
09/23/2009,0000,0.88000,0.93000,0.88000,0.93000,879000
09/24/2009,0000,0.89000,0.97000,0.89000,0.97000,455000
09/25/2009,0000,0.97000,1.00000,0.94000,1.00000,1015000
09/28/2009,0000,1.00000,1.02000,0.96000,1.02000,391000
09/29/2009,0000,0.96000,1.09000,0.96000,1.04000,928000
09/30/2009,0000,1.09000,1.09000,1.02000,1.08000,512000
10/01/2009,0000,1.07000,1.07000,1.01000,1.01000,414000
10/02/2009,0000,0.94000,0.94000,0.94000,0.94000,175000
10/05/2009,0000,0.90000,0.99000,0.88000,0.99000,609000
10/06/2009,0000,0.99000,1.03000,0.96000,0.99000,325000
10/07/2009,0000,0.96000,1.02000,0.96000,1.01000,373000
10/08/2009,0000,1.00000,1.01000,0.97000,1.01000,157000
10/09/2009,0000,1.00000,1.03000,0.97000,1.02000,130000
10/12/2009,0000,1.00000,1.05000,0.99000,1.02000,215000
10/13/2009,0000,0.97000,1.03000,0.97000,1.03000,430000
10/14/2009,0000,1.10000,1.10000,1.04000,1.04000,382000
10/15/2009,0000,1.04000,1.11000,1.04000,1.11000,1145000
10/16/2009,0000,1.18000,1.18000,1.15000,1.18000,647000
10/19/2009,0000,1.26000,1.26000,1.26000,1.26000,229000
10/20/2009,0000,1.34000,1.34000,1.34000,1.34000,482000
10/21/2009,0000,1.43000,1.43000,1.27000,1.43000,2489000
10/22/2009,0000,1.52000,1.53000,1.37000,1.37000,2295000
10/23/2009,0000,1.38000,1.46000,1.38000,1.46000,732000
10/26/2009,0000,1.56000,1.56000,1.48000,1.56000,2232000
10/27/2009,0000,1.66000,1.66000,1.65000,1.66000,1319000
10/28/2009,0000,1.77000,1.77000,1.77000,1.77000,731000
10/29/2009,0000,1.89000,1.89000,1.89000,1.89000,1815000
10/30/2009,0000,2.02000,2.02000,2.02000,2.02000,1281000
11/02/2009,0000,2.15000,2.15000,1.88000,1.88000,3141000
11/03/2009,0000,1.75000,1.75000,1.75000,1.75000,446000
11/04/2009,0000,1.63000,1.63000,1.63000,1.63000,159000
11/05/2009,0000,1.52000,1.52000,1.52000,1.52000,80000
11/06/2009,0000,1.42000,1.60000,1.42000,1.60000,2491000
11/09/2009,0000,1.50000,1.64000,1.50000,1.64000,823000
11/10/2009,0000,1.65000,1.65000,1.54000,1.55000,744000
11/11/2009,0000,1.46000,1.63000,1.46000,1.63000,1148000
11/12/2009,0000,1.55000,1.55000,1.52000,1.52000,265000
11/13/2009,0000,1.50000,1.50000,1.42000,1.42000,636000
11/16/2009,0000,1.33000,1.44000,1.33000,1.44000,563000
11/17/2009,0000,1.53000,1.53000,1.44000,1.48000,291000
11/18/2009,0000,1.45000,1.45000,1.38000,1.45000,219000
11/19/2009,0000,1.36000,1.44000,1.36000,1.38000,238000
11/20/2009,0000,1.42000,1.42000,1.38000,1.40000,77000
11/23/2009,0000,1.33000,1.37000,1.33000,1.37000,239000
11/24/2009,0000,1.30000,1.30000,1.28000,1.28000,514000
11/25/2009,0000,1.20000,1.29000,1.20000,1.21000,472000
11/26/2009,0000,1.21000,1.25000,1.21000,1.21000,90000
11/27/2009,0000,1.19000,1.21000,1.14000,1.14000,288000
11/30/2009,0000,1.18000,1.19000,1.15000,1.19000,130000
12/01/2009,0000,1.20000,1.23000,1.17000,1.20000,185000
12/02/2009,0000,1.20000,1.20000,1.16000,1.16000,151000
12/03/2009,0000,1.16000,1.16000,1.10000,1.10000,164000
12/04/2009,0000,1.10000,1.17000,1.10000,1.17000,219000
12/07/2009,0000,1.24000,1.25000,1.24000,1.25000,327000
12/08/2009,0000,1.32000,1.33000,1.32000,1.33000,473000
12/09/2009,0000,1.39000,1.42000,1.39000,1.42000,524000
12/11/2009,0000,1.57000,1.59000,1.51000,1.55000,353000
12/14/2009,0000,1.59000,1.59000,1.50000,1.50000,746000
12/15/2009,0000,1.40000,1.47000,1.40000,1.46000,216000
12/16/2009,0000,1.36000,1.38000,1.36000,1.37000,115000
12/17/2009,0000,1.37000,1.40000,1.34000,1.34000,145000
12/18/2009,0000,1.36000,1.36000,1.27000,1.27000,100000
12/21/2009,0000,1.21000,1.24000,1.19000,1.19000,417000
12/22/2009,0000,1.21000,1.21000,1.15000,1.15000,88000
12/23/2009,0000,1.23000,1.23000,1.15000,1.23000,270000
12/25/2009,0000,1.31000,1.40000,1.31000,1.40000,183000
12/25/2009,0000,1.31000,1.40000,1.31000,1.40000,183000
12/28/2009,0000,1.49000,1.49000,1.31000,1.32000,127000
12/29/2009,1230,1.33000,1.39000,1.33000,1.33000,56912
