DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,6.70000,6.84000,6.64000,6.64000,1718600
04/03/2007,0000,6.70000,7.10000,6.70000,7.10000,5110900
04/04/2007,0000,7.35000,7.35000,7.00000,7.01000,4334100
04/09/2007,0000,7.05000,7.14000,6.56000,6.70000,4462300
04/10/2007,0000,6.65000,6.96000,6.65000,6.94000,2153400
04/11/2007,0000,7.00000,7.10000,6.80000,6.89000,2410500
04/12/2007,0000,7.10000,7.37000,7.00000,7.35000,8722000
04/13/2007,0000,7.40000,7.44000,7.15000,7.15000,3747100
04/16/2007,0000,7.20000,7.25000,7.03000,7.05000,2315200
04/17/2007,0000,7.05000,7.15000,6.77000,6.80000,2939100
04/18/2007,0000,6.88000,7.11000,6.88000,6.98000,2410500
04/19/2007,0000,7.10000,7.25000,6.98000,7.05000,3208900
04/20/2007,0000,7.16000,7.54000,6.99000,7.54000,7288400
04/23/2007,0000,7.70000,8.05000,7.40000,7.72000,11549700
04/24/2007,0000,7.75000,8.25000,7.55000,8.20000,12838300
04/25/2007,0000,8.19000,8.74000,8.01000,8.65000,11959800
04/26/2007,0000,8.77000,9.03000,8.66000,8.66000,11050800
04/27/2007,0000,8.66000,8.66000,8.06000,8.06000,7619200
04/30/2007,0000,7.90000,7.91000,7.50000,7.50000,8530600
05/02/2007,0000,6.98000,7.34000,6.98000,7.01000,10632000
05/03/2007,0000,7.10000,7.15000,6.55000,6.70000,6747100
05/04/2007,0000,6.75000,7.09000,6.72000,7.05000,4660900
05/07/2007,0000,7.20000,7.32000,7.10000,7.10000,3334700
05/08/2007,0000,7.20000,7.25000,7.05000,7.05000,1967600
05/09/2007,0000,7.10000,7.33000,7.10000,7.15000,3632600
05/10/2007,0000,7.15000,7.49000,7.15000,7.30000,2973500
05/11/2007,0000,7.25000,7.26000,7.12000,7.16000,2553000
05/14/2007,0000,7.16000,7.19000,6.91000,7.00000,3465200
05/15/2007,0000,6.99000,7.05000,6.85000,6.90000,2861400
05/16/2007,0000,6.90000,7.03000,6.89000,6.91000,2214300
05/17/2007,0000,7.00000,7.04000,6.91000,6.93000,2059700
05/18/2007,0000,7.03000,7.07000,6.97000,7.00000,2999100
05/21/2007,0000,7.10000,7.21000,7.05000,7.10000,3433200
05/22/2007,0000,7.10000,7.25000,7.10000,7.21000,3641400
05/23/2007,0000,7.27000,7.71000,7.25000,7.71000,10703200
05/24/2007,0000,8.20000,8.24000,8.00000,8.24000,9494000
05/25/2007,0000,8.79000,8.81000,8.70000,8.81000,12290500
05/28/2007,0000,9.38000,9.38000,8.40000,8.46000,22613400
05/29/2007,0000,8.45000,8.69000,8.12000,8.20000,11436800
05/30/2007,0000,8.23000,8.77000,8.20000,8.77000,14243800
05/31/2007,0000,9.00000,9.35000,8.95000,9.11000,18136700
06/01/2007,0000,9.12000,9.32000,8.72000,8.99000,12787800
06/04/2007,0000,9.15000,9.38000,8.90000,9.25000,10462200
06/05/2007,0000,9.25000,9.89000,9.07000,9.70000,17903600
06/06/2007,0000,10.00000,10.35000,9.90000,10.30000,30247100
06/07/2007,0000,10.20000,11.00000,10.00000,11.00000,27947000
06/08/2007,0000,11.50000,11.75000,11.00000,11.75000,15246400
06/11/2007,0000,12.55000,12.55000,12.25000,12.55000,13188300
06/12/2007,0000,13.20000,13.30000,12.00000,12.30000,43396100
06/13/2007,0000,12.25000,12.45000,11.90000,12.40000,17167700
06/14/2007,0000,12.70000,12.75000,11.80000,12.00000,19060100
06/15/2007,0000,11.80000,12.00000,11.45000,11.55000,14413600
06/20/2007,0000,11.60000,12.10000,11.05000,11.20000,11126900
06/21/2007,0000,11.30000,11.95000,11.25000,11.95000,5519400
06/22/2007,0000,12.75000,12.75000,12.75000,12.75000,4303700
06/25/2007,0000,13.80000,14.55000,13.80000,14.25000,24022900
06/26/2007,0000,14.00000,14.45000,13.30000,13.50000,19667100
06/27/2007,0000,13.50000,14.25000,13.15000,13.85000,9367400
06/28/2007,0000,14.25000,14.30000,13.35000,13.50000,11512100
06/29/2007,0000,13.50000,14.20000,13.30000,13.90000,14563300
07/02/2007,0000,13.70000,13.80000,13.40000,13.40000,9418700
07/03/2007,0000,13.50000,13.70000,12.80000,13.00000,13330800
07/04/2007,0000,13.00000,13.50000,13.00000,13.15000,8887700
07/05/2007,0000,13.50000,13.50000,13.10000,13.20000,7612800
07/06/2007,0000,13.50000,14.10000,13.50000,14.10000,17563300
07/09/2007,0000,14.05000,14.30000,13.65000,13.80000,13432500
07/10/2007,0000,14.00000,14.55000,13.80000,14.00000,11650600
07/11/2007,0000,14.10000,14.30000,13.50000,13.50000,14745900
07/12/2007,0000,13.60000,14.00000,13.35000,13.40000,13950700
07/13/2007,0000,13.60000,13.75000,13.20000,13.20000,11103700
07/16/2007,0000,13.30000,13.55000,12.50000,12.80000,10093800
07/17/2007,0000,12.80000,13.25000,12.50000,12.95000,7215600
07/18/2007,0000,13.00000,13.20000,12.55000,12.60000,7531900
07/19/2007,0000,12.70000,12.95000,12.60000,12.70000,6059900
07/20/2007,0000,13.00000,13.00000,12.60000,12.65000,4453400
07/23/2007,0000,12.50000,13.50000,12.50000,13.50000,10110600
07/24/2007,0000,13.90000,13.90000,13.00000,13.00000,12698100
07/25/2007,0000,13.00000,13.50000,12.80000,13.15000,7254800
07/26/2007,0000,13.40000,13.60000,12.80000,12.85000,9595700
07/27/2007,0000,12.45000,13.40000,12.40000,12.55000,7797000
07/30/2007,0000,12.55000,12.90000,12.40000,12.55000,5061300
07/31/2007,0000,12.80000,12.85000,12.00000,12.25000,6161700
08/01/2007,0000,12.25000,12.45000,11.60000,11.70000,6266600
08/02/2007,0000,11.80000,12.00000,10.90000,11.05000,7673600
08/03/2007,0000,11.10000,11.70000,11.10000,11.50000,6012700
08/06/2007,0000,11.30000,11.40000,11.10000,11.20000,2803700
08/07/2007,0000,11.40000,11.50000,11.15000,11.20000,2136600
08/08/2007,0000,11.30000,11.65000,11.20000,11.55000,3208100
08/09/2007,0000,11.80000,12.20000,11.55000,12.10000,4706500
08/10/2007,0000,11.40000,11.80000,11.35000,11.50000,2859800
08/13/2007,0000,11.60000,11.80000,11.40000,11.40000,1887500
08/14/2007,0000,11.60000,11.80000,11.30000,11.45000,2312000
08/15/2007,0000,11.65000,11.65000,10.70000,10.75000,3325100
08/16/2007,0000,10.55000,10.60000,10.00000,10.00000,4501500
08/17/2007,0000,9.80000,10.20000,9.30000,9.30000,4200400
08/20/2007,0000,9.95000,9.95000,9.70000,9.95000,2427300
08/21/2007,0000,9.98000,10.40000,9.90000,9.95000,3328300
08/22/2007,0000,10.00000,10.15000,9.95000,9.98000,1488700
08/23/2007,0000,10.45000,10.65000,10.20000,10.65000,3964900
08/24/2007,0000,10.50000,10.95000,10.40000,10.60000,3301800
08/27/2007,0000,10.90000,11.00000,10.60000,10.70000,2030100
08/28/2007,0000,10.70000,10.85000,10.60000,10.80000,1599200
08/29/2007,0000,10.60000,11.15000,10.50000,11.10000,3703900
08/30/2007,0000,11.20000,11.50000,11.20000,11.25000,3591700
08/31/2007,0000,11.40000,11.40000,10.90000,10.90000,2594700
09/03/2007,0000,11.00000,11.45000,11.00000,11.15000,2113400
09/04/2007,0000,11.30000,11.40000,10.90000,10.90000,1765000
09/05/2007,0000,11.00000,11.10000,10.70000,10.70000,1548000
09/06/2007,0000,10.60000,10.95000,10.50000,10.60000,1463100
09/07/2007,0000,10.70000,10.80000,10.60000,10.65000,1813100
09/10/2007,0000,10.50000,10.70000,10.45000,10.55000,1700100
09/11/2007,0000,10.55000,11.25000,10.55000,11.25000,4195600
09/12/2007,0000,11.90000,12.00000,11.55000,11.90000,8831700
09/13/2007,0000,12.00000,12.00000,11.55000,11.55000,4075500
09/14/2007,0000,11.75000,12.25000,11.75000,12.25000,5349600
09/17/2007,0000,12.50000,13.10000,12.35000,13.10000,9923200
09/19/2007,0000,13.60000,13.60000,12.20000,12.20000,8333500
09/20/2007,0000,12.20000,12.85000,12.20000,12.40000,5665900
09/21/2007,0000,12.30000,12.80000,12.25000,12.60000,4032200
09/26/2007,0000,12.70000,13.45000,12.65000,13.45000,8542600
09/27/2007,0000,13.80000,13.80000,13.10000,13.20000,9435500
09/28/2007,0000,13.00000,13.40000,12.80000,12.85000,5445700
10/01/2007,0000,12.80000,12.90000,12.60000,12.70000,2862200
10/02/2007,0000,13.00000,13.00000,12.70000,12.90000,2494600
10/03/2007,0000,13.00000,13.10000,12.50000,12.55000,3847200
10/04/2007,0000,12.55000,12.80000,12.50000,12.70000,2501000
10/05/2007,0000,12.85000,13.10000,12.80000,12.85000,3192900
10/08/2007,0000,12.90000,13.30000,12.85000,12.90000,2503400
10/09/2007,0000,13.00000,13.20000,12.70000,12.75000,2787700
10/11/2007,0000,12.90000,13.10000,12.80000,13.00000,3670200
10/12/2007,0000,13.10000,13.10000,12.50000,12.80000,2956700
10/15/2007,0000,12.80000,12.90000,12.45000,12.50000,2365600
10/16/2007,0000,12.40000,12.60000,11.85000,12.50000,3811200
10/17/2007,0000,12.50000,12.55000,12.30000,12.35000,1518400
10/18/2007,0000,12.35000,12.80000,12.35000,12.55000,2223100
10/19/2007,0000,12.55000,12.60000,12.40000,12.40000,1558400
10/22/2007,0000,12.00000,12.10000,11.65000,11.90000,2649100
10/23/2007,0000,12.10000,12.70000,12.00000,12.70000,3994600
10/24/2007,0000,12.65000,12.85000,12.25000,12.50000,2631500
10/25/2007,0000,13.00000,13.00000,12.50000,12.70000,2074900
10/26/2007,0000,12.70000,12.90000,12.25000,12.50000,2239900
10/29/2007,0000,12.60000,12.60000,12.30000,12.30000,2653100
10/30/2007,0000,12.50000,12.60000,12.30000,12.30000,1834700
10/31/2007,0000,12.90000,12.90000,12.40000,12.60000,2454500
11/01/2007,0000,12.90000,12.90000,12.35000,12.35000,2035700
11/02/2007,0000,12.35000,12.35000,11.90000,11.95000,2380900
11/05/2007,0000,12.00000,12.30000,11.90000,12.00000,1670500
11/06/2007,0000,12.10000,12.15000,11.90000,11.90000,1105100
11/07/2007,0000,12.00000,12.00000,11.50000,11.50000,1329400
11/08/2007,0000,11.00000,11.10000,10.75000,10.80000,2445700
11/09/2007,0000,10.30000,10.80000,10.05000,10.05000,4304500
11/12/2007,0000,9.50000,9.85000,9.35000,9.70000,2670000
11/13/2007,0000,9.69000,10.35000,9.55000,10.35000,2625900
11/14/2007,0000,11.05000,11.05000,11.05000,11.05000,1222000
11/15/2007,0000,11.80000,11.80000,11.55000,11.80000,5119800
11/16/2007,0000,11.60000,12.30000,11.40000,11.95000,4708100
11/19/2007,0000,12.20000,12.50000,11.75000,12.20000,4548800
11/20/2007,0000,12.20000,12.80000,12.05000,12.60000,6719000
11/21/2007,0000,12.50000,12.60000,11.90000,11.90000,4421400
11/22/2007,0000,11.50000,11.85000,11.10000,11.45000,5307200
11/23/2007,0000,11.45000,11.65000,11.20000,11.25000,2328800
11/26/2007,0000,11.60000,12.00000,11.20000,11.70000,5870100
11/27/2007,0000,11.30000,11.90000,11.10000,11.45000,3728700
11/28/2007,0000,11.70000,11.85000,11.30000,11.30000,3520500
11/29/2007,0000,11.75000,11.75000,11.30000,11.30000,2338400
11/30/2007,0000,11.40000,11.50000,11.20000,11.20000,2419300
12/03/2007,0000,11.50000,11.60000,11.30000,11.35000,1537600
12/04/2007,0000,11.35000,11.95000,11.35000,11.95000,3534900
12/05/2007,0000,11.80000,11.80000,11.60000,11.60000,2231900
12/06/2007,0000,11.75000,11.75000,11.30000,11.45000,2222300
12/07/2007,0000,11.60000,11.80000,11.45000,11.45000,2566700
12/10/2007,0000,11.45000,11.60000,11.20000,11.20000,1302900
12/11/2007,0000,11.30000,11.35000,10.45000,10.60000,5387200
12/12/2007,0000,10.50000,10.60000,10.15000,10.60000,1232500
12/13/2007,0000,10.60000,10.70000,10.05000,10.05000,1592000
12/14/2007,0000,10.00000,10.30000,9.90000,10.05000,2301600
12/17/2007,0000,10.00000,10.05000,9.36000,9.37000,1863500
12/18/2007,0000,9.00000,9.75000,8.80000,9.40000,2115800
12/19/2007,0000,9.56000,10.00000,9.56000,10.00000,1608800
12/20/2007,0000,10.25000,10.30000,9.30000,9.31000,1760200
12/21/2007,0000,9.45000,9.50000,8.90000,9.20000,2026900
12/24/2007,0000,9.30000,9.35000,9.10000,9.10000,1939600
12/25/2007,0000,9.10000,9.20000,8.60000,8.90000,2742000
12/26/2007,0000,8.80000,8.80000,8.40000,8.48000,2356000
12/27/2007,0000,8.42000,9.05000,8.42000,9.00000,2508200
12/28/2007,0000,8.92000,9.20000,8.82000,9.05000,1592800
12/31/2007,0000,9.07000,9.30000,8.85000,9.15000,1552800
01/02/2008,0000,9.20000,9.28000,9.00000,9.00000,1664100
01/03/2008,0000,8.90000,8.90000,8.71000,8.77000,816800
01/04/2008,0000,8.80000,8.88000,8.61000,8.61000,1117100
01/07/2008,0000,8.40000,8.45000,8.01000,8.30000,2280000
01/08/2008,0000,8.20000,8.20000,7.86000,7.95000,1869900
01/09/2008,0000,7.65000,7.80000,7.46000,7.70000,1817100
01/10/2008,0000,7.80000,8.10000,7.80000,8.05000,1404600
01/11/2008,0000,8.00000,8.05000,7.75000,7.76000,1339800
01/14/2008,0000,7.95000,7.95000,7.23000,7.25000,1471100
01/15/2008,0000,7.31000,7.53000,7.29000,7.35000,1486300
01/16/2008,0000,7.30000,7.30000,6.85000,6.95000,2241500
01/17/2008,0000,7.01000,7.19000,7.01000,7.10000,1361400
01/18/2008,0000,7.08000,7.12000,6.90000,7.10000,1043500
01/21/2008,0000,7.05000,7.10000,7.00000,7.01000,778400
01/22/2008,0000,6.80000,6.80000,6.52000,6.52000,1064300
01/23/2008,0000,6.52000,6.59000,6.07000,6.07000,1240500
01/24/2008,0000,6.11000,6.20000,5.86000,5.95000,1064300
01/25/2008,0000,6.02000,6.36000,6.02000,6.36000,924900
01/28/2008,0000,6.47000,6.65000,6.35000,6.41000,1408600
01/29/2008,0000,6.60000,6.60000,6.45000,6.50000,688700
01/30/2008,0000,6.60000,6.90000,6.60000,6.72000,840000
01/31/2008,0000,6.60000,6.81000,6.52000,6.70000,646200
02/01/2008,0000,6.80000,6.88000,6.54000,6.60000,773600
02/12/2008,0000,6.50000,6.58000,6.36000,6.36000,555700
02/13/2008,0000,6.47000,6.47000,5.96000,6.01000,668700
02/14/2008,0000,6.12000,6.31000,6.12000,6.31000,559700
02/15/2008,0000,6.22000,6.22000,6.09000,6.12000,845600
02/18/2008,0000,6.12000,6.54000,6.12000,6.54000,575800
02/19/2008,0000,6.90000,6.99000,6.86000,6.99000,2654800
02/20/2008,0000,6.95000,6.95000,6.81000,6.87000,1792200
02/21/2008,0000,6.90000,7.31000,6.90000,7.20000,1327000
02/22/2008,0000,7.05000,7.31000,7.01000,7.30000,1408600
02/25/2008,0000,7.49000,7.73000,7.30000,7.30000,1556000
02/26/2008,0000,7.40000,7.45000,7.10000,7.18000,1096300
02/27/2008,0000,7.18000,7.50000,7.18000,7.40000,1191600
02/29/2008,0000,7.50000,7.78000,7.50000,7.70000,1982000
03/03/2008,0000,7.50000,7.57000,7.40000,7.46000,1070700
03/04/2008,0000,7.50000,7.92000,7.46000,7.82000,1781000
03/05/2008,0000,7.87000,8.10000,7.81000,7.84000,2103000
03/06/2008,0000,7.85000,8.23000,7.84000,8.05000,1942800
03/07/2008,0000,8.05000,8.06000,7.91000,7.97000,1759400
03/10/2008,0000,7.90000,7.90000,7.50000,7.51000,1302900
03/11/2008,0000,7.40000,7.50000,7.30000,7.30000,1247700
03/12/2008,0000,7.75000,7.75000,7.41000,7.45000,997800
03/13/2008,0000,7.60000,7.61000,7.20000,7.20000,1066700
03/14/2008,0000,7.30000,7.40000,7.10000,7.23000,1088300
03/17/2008,0000,7.30000,7.30000,7.03000,7.11000,693500
03/18/2008,0000,7.15000,7.20000,7.02000,7.11000,535700
03/19/2008,0000,7.25000,7.27000,7.06000,7.09000,1153200
03/20/2008,0000,7.09000,7.12000,6.90000,7.10000,801600
03/21/2008,0000,7.17000,7.20000,7.03000,7.09000,1225200
03/24/2008,0000,7.48000,7.48000,7.12000,7.15000,1609600
03/25/2008,0000,7.28000,7.33000,7.18000,7.23000,1269300
03/26/2008,0000,7.23000,7.30000,7.00000,7.05000,1245300
03/27/2008,0000,7.05000,7.20000,6.96000,7.05000,912100
03/28/2008,0000,7.10000,7.10000,7.02000,7.02000,635800
03/31/2008,0000,6.98000,7.02000,6.86000,6.90000,768000
04/01/2008,0000,6.91000,7.24000,6.91000,7.00000,1192400
04/02/2008,0000,7.17000,7.18000,7.10000,7.14000,694300
04/03/2008,0000,7.20000,7.22000,7.11000,7.17000,913700
04/07/2008,0000,7.17000,7.30000,7.17000,7.26000,1740200
04/08/2008,0000,7.30000,7.30000,7.11000,7.11000,887300
04/09/2008,0000,7.13000,7.20000,7.05000,7.09000,1096300
04/10/2008,0000,7.10000,7.15000,7.03000,7.06000,936900
04/11/2008,0000,7.09000,7.12000,6.97000,7.00000,1837100
04/14/2008,0000,7.05000,7.08000,6.73000,6.73000,1308500
04/15/2008,0000,6.75000,6.99000,6.75000,6.83000,1389400
04/16/2008,0000,7.00000,7.30000,6.85000,7.30000,2481000
04/17/2008,0000,7.35000,7.67000,7.35000,7.53000,4230800
04/18/2008,0000,7.60000,7.65000,7.43000,7.44000,2149400
04/21/2008,0000,7.77000,7.77000,7.45000,7.46000,1302900
04/22/2008,0000,7.46000,7.59000,7.29000,7.30000,1150000
04/23/2008,0000,7.30000,7.35000,7.16000,7.22000,1310100
04/24/2008,0000,7.26000,7.34000,7.15000,7.17000,929700
04/25/2008,0000,7.20000,7.32000,7.17000,7.24000,1127500
04/28/2008,0000,7.24000,7.28000,7.15000,7.15000,714300
04/29/2008,0000,7.15000,7.16000,6.93000,6.99000,1182800
04/30/2008,0000,7.00000,7.01000,6.85000,6.92000,1017000
05/02/2008,0000,7.00000,7.00000,6.80000,6.81000,1052300
05/05/2008,0000,6.82000,6.90000,6.81000,6.83000,526900
05/06/2008,0000,6.89000,6.96000,6.61000,6.75000,1019400
05/07/2008,0000,6.75000,6.85000,6.72000,6.76000,949800
05/08/2008,0000,6.76000,6.76000,6.55000,6.59000,1226000
05/09/2008,0000,6.55000,6.70000,6.55000,6.62000,1096300
05/12/2008,0000,6.16000,6.52000,6.16000,6.25000,1240500
05/13/2008,0000,6.20000,6.45000,6.20000,6.31000,809600
05/14/2008,0000,6.35000,6.35000,6.21000,6.22000,909700
05/15/2008,0000,6.22000,6.64000,6.22000,6.51000,1916400
05/16/2008,0000,6.55000,6.70000,6.52000,6.70000,1451900
05/19/2008,0000,6.80000,6.90000,6.70000,6.70000,1251700
05/20/2008,0000,6.70000,6.79000,6.50000,6.52000,1705800
05/21/2008,0000,6.58000,6.58000,6.40000,6.44000,1640100
05/22/2008,0000,6.40000,6.75000,6.40000,6.68000,1781800
05/23/2008,0000,6.72000,7.14000,6.72000,7.14000,3408300
05/26/2008,0000,7.10000,7.10000,6.65000,6.65000,2985500
05/27/2008,0000,6.72000,6.72000,6.42000,6.45000,1567200
05/28/2008,0000,6.40000,6.85000,6.40000,6.45000,1467100
05/29/2008,0000,6.55000,6.59000,6.30000,6.30000,985800
05/30/2008,0000,6.35000,6.41000,6.10000,6.20000,1045100
06/02/2008,0000,6.11000,6.28000,6.11000,6.20000,412400
06/03/2008,0000,6.20000,6.26000,6.15000,6.20000,410000
06/04/2008,0000,6.20000,6.43000,6.20000,6.29000,446000
06/05/2008,0000,6.29000,6.29000,6.15000,6.22000,611000
06/06/2008,0000,6.25000,6.33000,6.18000,6.20000,870500
06/09/2008,0000,6.10000,6.10000,6.01000,6.06000,690300
06/10/2008,0000,6.10000,6.14000,6.01000,6.02000,444400
06/11/2008,0000,6.00000,6.02000,5.61000,5.61000,868100
06/12/2008,0000,5.50000,5.50000,5.22000,5.22000,993800
06/13/2008,0000,5.22000,5.28000,5.00000,5.03000,1017000
06/16/2008,0000,5.30000,5.30000,5.00000,5.00000,574200
06/17/2008,0000,5.01000,5.01000,4.66000,4.67000,832800
06/18/2008,0000,4.70000,4.99000,4.70000,4.99000,784000
06/19/2008,0000,5.00000,5.19000,4.90000,5.10000,1258900
06/20/2008,0000,5.10000,5.10000,4.85000,4.95000,828000
06/23/2008,0000,4.85000,4.95000,4.72000,4.95000,475700
06/24/2008,0000,4.95000,5.14000,4.75000,4.90000,415600
06/25/2008,0000,5.00000,5.00000,4.80000,4.95000,386800
06/26/2008,0000,4.95000,5.00000,4.91000,4.92000,444400
06/27/2008,0000,4.58000,4.70000,4.58000,4.58000,948200
06/30/2008,0000,4.58000,4.58000,4.26000,4.26000,790400
07/01/2008,0000,4.00000,4.24000,3.97000,3.97000,1279700
07/02/2008,0000,3.97000,4.19000,3.95000,4.08000,613400
07/03/2008,0000,3.99000,4.36000,3.90000,4.36000,1071500
07/04/2008,0000,4.58000,4.58000,4.32000,4.32000,1045900
07/07/2008,0000,4.20000,4.38000,4.20000,4.28000,345900
07/08/2008,0000,4.30000,4.42000,4.00000,4.08000,562900
07/09/2008,0000,4.12000,4.25000,4.08000,4.09000,400400
07/10/2008,0000,4.00000,4.15000,3.98000,4.06000,288300
07/11/2008,0000,4.01000,4.15000,3.91000,4.10000,591800
07/14/2008,0000,4.08000,4.20000,4.00000,4.01000,505300
07/15/2008,0000,4.00000,4.05000,3.80000,3.93000,693500
07/16/2008,0000,3.94000,3.95000,3.66000,3.66000,682300
07/17/2008,0000,3.70000,3.83000,3.66000,3.70000,683900
07/18/2008,0000,3.75000,3.79000,3.45000,3.45000,833600
07/21/2008,0000,3.38000,3.63000,3.21000,3.41000,916100
07/22/2008,0000,3.41000,3.41000,3.28000,3.39000,615000
07/23/2008,0000,3.40000,3.62000,3.40000,3.62000,859300
07/24/2008,0000,3.72000,3.87000,3.70000,3.87000,1171600
07/25/2008,0000,3.85000,3.98000,3.71000,3.83000,978600
07/29/2008,0000,3.70000,3.80000,3.70000,3.74000,496500
07/30/2008,0000,4.00000,4.00000,3.97000,4.00000,604600
07/31/2008,0000,4.27000,4.27000,3.90000,3.92000,1463100
08/01/2008,0000,3.80000,3.99000,3.80000,3.97000,656600
08/04/2008,0000,3.97000,4.10000,3.91000,3.91000,646200
08/05/2008,0000,3.91000,3.98000,3.71000,3.72000,711100
08/06/2008,0000,3.80000,3.85000,3.74000,3.85000,607000
08/07/2008,0000,3.85000,3.89000,3.71000,3.80000,397200
08/08/2008,0000,3.75000,3.97000,3.70000,3.84000,755900
08/11/2008,0000,3.90000,3.97000,3.86000,3.92000,380400
08/12/2008,0000,3.95000,4.19000,3.95000,4.19000,1719400
08/13/2008,0000,4.15000,4.19000,4.00000,4.06000,992200
08/14/2008,0000,4.05000,4.25000,4.05000,4.25000,919300
08/15/2008,0000,4.25000,4.36000,4.01000,4.01000,1125900
08/18/2008,0000,4.19000,4.19000,3.95000,3.99000,612600
08/19/2008,0000,3.74000,3.87000,3.74000,3.80000,538100
08/20/2008,0000,3.80000,3.94000,3.80000,3.84000,427600
08/21/2008,0000,3.84000,3.84000,3.65000,3.65000,538900
08/22/2008,0000,3.65000,3.75000,3.60000,3.64000,241000
08/25/2008,0000,3.64000,3.75000,3.63000,3.67000,264200
08/26/2008,0000,3.63000,3.63000,3.51000,3.63000,540500
08/27/2008,0000,3.60000,3.70000,3.53000,3.63000,357900
08/28/2008,0000,3.66000,3.70000,3.60000,3.60000,301900
08/29/2008,0000,3.65000,3.69000,3.35000,3.58000,747900
09/01/2008,0000,3.36000,3.51000,3.34000,3.36000,411600
09/02/2008,0000,3.40000,3.40000,3.15000,3.20000,547700
09/03/2008,0000,3.15000,3.20000,2.98000,3.00000,1049100
09/04/2008,0000,3.00000,3.00000,2.79000,2.81000,1375000
09/05/2008,0000,2.71000,2.84000,2.64000,2.80000,832800
09/08/2008,0000,2.88000,2.99000,2.88000,2.99000,408400
09/09/2008,0000,2.99000,3.11000,2.82000,2.97000,552500
09/10/2008,0000,2.85000,3.00000,2.85000,2.98000,357900
09/11/2008,0000,3.00000,3.00000,2.85000,2.85000,249000
09/12/2008,0000,2.95000,2.95000,2.72000,2.80000,616600
09/15/2008,0000,2.75000,2.79000,2.66000,2.76000,364300
09/16/2008,0000,2.57000,2.62000,2.57000,2.59000,936100
09/17/2008,0000,2.65000,2.74000,2.42000,2.59000,584600
09/18/2008,0000,2.42000,2.52000,2.41000,2.52000,430000
09/19/2008,0000,2.45000,2.67000,2.45000,2.53000,619000
09/22/2008,0000,2.59000,2.59000,2.47000,2.59000,905700
09/23/2008,0000,2.58000,2.77000,2.48000,2.77000,935300
09/24/2008,0000,2.96000,2.96000,2.90000,2.96000,1244500
09/25/2008,0000,3.00000,3.16000,2.86000,3.16000,2080500
09/26/2008,0000,3.16000,3.16000,2.94000,3.05000,1536000
09/30/2008,0000,2.84000,3.00000,2.84000,3.00000,738300
10/01/2008,0000,3.00000,3.06000,2.88000,2.95000,534100
10/02/2008,0000,2.95000,2.99000,2.85000,2.95000,371500
10/03/2008,0000,2.85000,2.98000,2.77000,2.98000,637400
10/06/2008,0000,2.87000,2.92000,2.87000,2.88000,141700
10/07/2008,0000,2.80000,2.86000,2.68000,2.85000,403600
10/08/2008,0000,2.77000,2.77000,2.66000,2.71000,527700
10/09/2008,0000,2.71000,2.71000,2.53000,2.53000,498900
10/13/2008,0000,2.45000,2.53000,2.45000,2.53000,480500
10/14/2008,0000,2.70000,2.70000,2.57000,2.70000,566900
10/15/2008,0000,2.64000,2.69000,2.61000,2.66000,672700
10/16/2008,0000,2.57000,2.62000,2.57000,2.60000,249800
10/17/2008,0000,2.63000,2.63000,2.51000,2.58000,331500
10/20/2008,0000,2.50000,2.56000,2.49000,2.56000,350700
10/21/2008,0000,2.56000,2.66000,2.52000,2.60000,422000
10/22/2008,0000,2.59000,2.59000,2.51000,2.51000,482900
10/23/2008,0000,2.43000,2.50000,2.43000,2.50000,296300
10/24/2008,0000,2.42000,2.42000,2.42000,2.42000,248200
10/27/2008,0000,2.26000,2.34000,2.26000,2.26000,231400
10/28/2008,0000,2.11000,2.24000,2.11000,2.24000,689500
10/29/2008,0000,2.33000,2.38000,2.09000,2.09000,568600
10/30/2008,0000,2.00000,2.15000,2.00000,2.14000,589400
10/31/2008,0000,2.14000,2.23000,2.04000,2.16000,1179600
11/03/2008,0000,2.20000,2.24000,2.12000,2.20000,924100
11/04/2008,0000,2.18000,2.20000,2.09000,2.15000,661400
11/05/2008,0000,2.15000,2.28000,2.12000,2.17000,1438300
11/06/2008,0000,2.09000,2.09000,2.02000,2.07000,1012200
11/07/2008,0000,2.06000,2.11000,1.97000,2.09000,687100
11/10/2008,0000,2.15000,2.23000,2.09000,2.23000,868100
11/11/2008,0000,2.23000,2.23000,2.10000,2.11000,410000
11/12/2008,0000,2.19000,2.19000,2.06000,2.10000,388400
11/13/2008,0000,2.00000,2.04000,1.96000,2.00000,821600
11/14/2008,0000,2.02000,2.12000,1.90000,2.00000,664700
11/17/2008,0000,1.92000,1.95000,1.86000,1.86000,962600
11/18/2008,0000,1.86000,1.86000,1.73000,1.80000,1146000
11/19/2008,0000,1.77000,1.81000,1.70000,1.81000,459600
11/20/2008,0000,1.70000,1.75000,1.70000,1.70000,611800
11/21/2008,0000,1.62000,1.73000,1.60000,1.71000,243400
11/24/2008,0000,1.72000,1.74000,1.66000,1.72000,349900
11/25/2008,0000,1.72000,1.82000,1.67000,1.67000,1071500
11/26/2008,0000,1.71000,1.76000,1.67000,1.68000,637400
11/27/2008,0000,1.72000,1.79000,1.72000,1.79000,566900
11/28/2008,0000,1.85000,1.91000,1.79000,1.91000,1177200
12/01/2008,0000,1.90000,2.00000,1.84000,1.89000,776800
12/02/2008,0000,1.77000,1.88000,1.77000,1.85000,415600
12/03/2008,0000,1.86000,1.97000,1.86000,1.97000,1696900
12/04/2008,0000,2.03000,2.03000,1.88000,1.88000,1105900
12/05/2008,0000,1.85000,1.92000,1.81000,1.83000,438800
12/08/2008,0000,1.83000,1.94000,1.83000,1.88000,549300
12/09/2008,0000,1.90000,1.95000,1.84000,1.84000,700700
12/10/2008,0000,1.84000,1.93000,1.84000,1.91000,570200
12/11/2008,0000,1.91000,1.99000,1.87000,1.91000,1031400
12/12/2008,0000,1.84000,1.92000,1.83000,1.86000,787200
12/15/2008,0000,1.89000,1.92000,1.87000,1.87000,574200
12/16/2008,0000,1.82000,2.00000,1.80000,1.91000,1591200
12/17/2008,0000,1.95000,2.00000,1.92000,1.94000,1195600
12/18/2008,0000,1.92000,1.97000,1.90000,1.93000,253800
12/19/2008,0000,1.90000,1.99000,1.90000,1.95000,850400
12/22/2008,0000,1.97000,2.00000,1.92000,1.92000,1062700
12/23/2008,0000,1.92000,1.92000,1.80000,1.83000,856100
12/24/2008,0000,1.80000,1.86000,1.80000,1.82000,402800
12/25/2008,0000,1.81000,1.85000,1.75000,1.76000,675900
12/26/2008,0000,1.79000,1.88000,1.76000,1.88000,780000
12/29/2008,0000,1.95000,1.95000,1.85000,1.86000,436400
12/30/2008,0000,1.90000,1.92000,1.87000,1.92000,347500
12/31/2008,0000,1.93000,1.96000,1.90000,1.93000,434800
01/05/2009,0000,1.98000,1.98000,1.94000,1.98000,678300
01/06/2009,0000,1.98000,2.03000,1.96000,1.96000,744700
01/07/2009,0000,1.96000,2.00000,1.96000,1.98000,539700
01/08/2009,0000,1.92000,1.95000,1.87000,1.92000,498100
01/09/2009,0000,1.91000,1.94000,1.89000,1.91000,365100
01/12/2009,0000,1.92000,1.93000,1.86000,1.86000,195400
01/13/2009,0000,1.86000,1.90000,1.86000,1.87000,213000
01/14/2009,0000,1.85000,1.90000,1.80000,1.86000,1001000
01/15/2009,0000,1.85000,1.85000,1.80000,1.85000,369100
01/16/2009,0000,1.83000,1.90000,1.83000,1.89000,579000
01/19/2009,0000,1.85000,1.88000,1.80000,1.85000,302700
01/20/2009,0000,1.80000,1.84000,1.78000,1.81000,71200
01/21/2009,0000,1.80000,1.82000,1.75000,1.79000,336300
02/02/2009,0000,1.70000,1.79000,1.70000,1.72000,460400
02/03/2009,0000,1.73000,1.81000,1.73000,1.79000,187300
02/04/2009,0000,1.85000,1.85000,1.77000,1.81000,209800
02/05/2009,0000,1.85000,1.85000,1.75000,1.80000,125700
02/06/2009,0000,1.80000,1.84000,1.80000,1.83000,258600
02/09/2009,0000,1.90000,1.90000,1.78000,1.80000,269800
02/10/2009,0000,1.80000,1.85000,1.80000,1.85000,116900
02/11/2009,0000,1.75000,1.95000,1.75000,1.95000,1300500
02/12/2009,0000,1.98000,1.98000,1.85000,1.85000,374700
02/13/2009,0000,1.84000,1.91000,1.82000,1.88000,752700
02/16/2009,0000,1.84000,1.90000,1.83000,1.87000,628600
02/17/2009,0000,1.90000,1.90000,1.82000,1.87000,233000
02/18/2009,0000,1.84000,1.86000,1.81000,1.83000,380400
02/19/2009,0000,1.81000,1.88000,1.81000,1.87000,422000
02/20/2009,0000,1.87000,1.87000,1.83000,1.86000,217800
02/23/2009,0000,1.81000,1.86000,1.80000,1.84000,152900
02/24/2009,0000,1.81000,1.93000,1.81000,1.91000,798400
02/25/2009,0000,1.91000,2.04000,1.91000,2.04000,1838700
02/26/2009,0000,2.18000,2.18000,2.18000,2.18000,784800
02/27/2009,0000,2.33000,2.33000,2.20000,2.33000,4153900
03/02/2009,0000,2.42000,2.49000,2.35000,2.49000,2503400
03/03/2009,0000,2.66000,2.66000,2.38000,2.54000,4157900
03/04/2009,0000,2.54000,2.63000,2.41000,2.50000,2284800
03/05/2009,0000,2.60000,2.60000,2.40000,2.41000,1814700
03/06/2009,0000,2.31000,2.49000,2.31000,2.42000,1528800
03/09/2009,0000,2.49000,2.58000,2.45000,2.58000,1200400
03/10/2009,0000,2.73000,2.76000,2.66000,2.76000,1682500
03/11/2009,0000,2.95000,2.95000,2.95000,2.95000,1465500
03/12/2009,0000,3.00000,3.10000,2.83000,2.89000,3481200
03/13/2009,0000,2.92000,2.95000,2.80000,2.84000,1692100
03/16/2009,0000,2.84000,2.88000,2.75000,2.78000,1448700
03/17/2009,0000,2.85000,2.97000,2.78000,2.97000,2663600
03/18/2009,0000,3.12000,3.17000,3.11000,3.17000,3914500
03/19/2009,0000,3.24000,3.30000,3.00000,3.01000,4597600
03/20/2009,0000,2.90000,3.06000,2.82000,2.88000,2371300
03/23/2009,0000,2.88000,3.08000,2.80000,3.08000,1566400
03/24/2009,0000,3.19000,3.19000,3.03000,3.08000,2533800
03/25/2009,0000,3.02000,3.21000,3.02000,3.08000,2193500
03/26/2009,0000,3.13000,3.29000,3.10000,3.29000,4802600
03/27/2009,0000,3.29000,3.52000,3.29000,3.52000,4881900
03/30/2009,0000,3.60000,3.60000,3.28000,3.28000,2682800
03/31/2009,0000,3.11000,3.31000,3.11000,3.15000,2314400
04/01/2009,0000,3.18000,3.35000,3.18000,3.25000,1854700
04/02/2009,0000,3.38000,3.39000,3.24000,3.25000,1809100
04/03/2009,0000,3.25000,3.33000,3.20000,3.24000,1963600
04/06/2009,0000,3.24000,3.30000,3.22000,3.22000,1608000
04/07/2009,0000,3.22000,3.35000,3.22000,3.28000,1889100
04/08/2009,0000,3.25000,3.34000,3.15000,3.15000,1842700
04/09/2009,0000,3.19000,3.37000,3.19000,3.37000,2087000
04/10/2009,0000,3.53000,3.60000,3.47000,3.60000,4673700
04/13/2009,0000,3.75000,3.85000,3.72000,3.85000,2986300
04/14/2009,0000,4.11000,4.11000,4.00000,4.11000,2688400
04/15/2009,0000,4.32000,4.39000,4.31000,4.39000,4199600
04/16/2009,0000,4.69000,4.69000,4.69000,4.69000,956200
04/17/2009,0000,5.01000,5.01000,4.37000,4.37000,9060700
04/20/2009,0000,4.20000,4.65000,4.07000,4.39000,6639800
04/21/2009,0000,4.20000,4.69000,4.16000,4.69000,4256400
04/22/2009,0000,4.84000,5.00000,4.70000,4.85000,4877900
04/23/2009,0000,4.83000,5.00000,4.60000,5.00000,3958500
04/24/2009,0000,5.35000,5.35000,5.01000,5.05000,8144500
04/27/2009,0000,5.05000,5.10000,4.70000,4.70000,4653700
04/28/2009,0000,4.50000,4.68000,4.38000,4.38000,2738000
04/29/2009,0000,4.08000,4.25000,4.08000,4.08000,2066100
04/30/2009,0000,4.15000,4.35000,4.15000,4.30000,6119200
05/04/2009,0000,4.30000,4.42000,4.06000,4.12000,5055700
05/05/2009,0000,4.06000,4.06000,3.84000,3.84000,2904600
05/06/2009,0000,3.58000,4.00000,3.58000,3.77000,4467100
05/07/2009,0000,3.77000,3.99000,3.77000,3.88000,2971900
05/08/2009,0000,3.89000,4.15000,3.89000,4.15000,1960400
05/11/2009,0000,4.44000,4.44000,4.28000,4.36000,4975600
05/12/2009,0000,4.36000,4.36000,4.06000,4.15000,2737200
05/13/2009,0000,4.15000,4.32000,4.12000,4.20000,2143800
05/14/2009,0000,4.06000,4.42000,4.06000,4.16000,2133400
05/15/2009,0000,4.20000,4.24000,3.88000,3.88000,3431600
05/18/2009,0000,3.83000,3.88000,3.68000,3.79000,2621900
05/19/2009,0000,3.89000,3.97000,3.77000,3.85000,2073300
05/20/2009,0000,3.89000,3.92000,3.72000,3.79000,2718000
05/21/2009,0000,3.82000,3.95000,3.73000,3.93000,3003900
05/22/2009,0000,3.88000,4.04000,3.88000,3.90000,2602700
05/25/2009,0000,3.95000,4.00000,3.76000,3.80000,2995900
05/26/2009,0000,3.82000,3.91000,3.80000,3.85000,2537800
05/27/2009,0000,3.94000,4.11000,3.90000,4.11000,4735300
06/01/2009,0000,4.20000,4.24000,3.95000,4.03000,3748700
06/02/2009,0000,4.03000,4.09000,3.83000,3.94000,3411600
06/03/2009,0000,3.80000,3.95000,3.80000,3.82000,1578400
06/04/2009,0000,3.82000,4.00000,3.82000,3.98000,1743400
06/05/2009,0000,4.05000,4.05000,3.90000,3.96000,1942000
06/08/2009,0000,4.10000,4.28000,4.05000,4.28000,5043700
06/09/2009,0000,4.26000,4.28000,3.99000,3.99000,4902700
06/10/2009,0000,3.99000,4.03000,3.81000,3.97000,2035700
06/11/2009,0000,3.97000,3.99000,3.88000,3.92000,1260500
06/12/2009,0000,3.92000,4.19000,3.80000,4.18000,2876600
06/15/2009,0000,4.08000,4.08000,3.89000,3.89000,1596800
06/16/2009,0000,3.79000,4.10000,3.63000,4.10000,3265800
06/17/2009,0000,4.05000,4.05000,3.82000,3.82000,2939900
06/18/2009,0000,3.71000,3.86000,3.56000,3.57000,3808800
06/19/2009,0000,3.58000,3.60000,3.43000,3.50000,1447900
06/22/2009,0000,3.50000,3.59000,3.42000,3.52000,973800
06/23/2009,0000,3.50000,3.55000,3.45000,3.50000,1113900
06/24/2009,0000,3.50000,3.62000,3.50000,3.51000,1220400
06/25/2009,0000,3.60000,3.60000,3.45000,3.45000,1466300
06/26/2009,0000,3.47000,3.58000,3.45000,3.52000,1402200
06/29/2009,0000,3.55000,3.59000,3.48000,3.48000,816800
06/30/2009,0000,3.50000,3.56000,3.43000,3.43000,1077100
07/01/2009,0000,3.52000,3.52000,3.41000,3.48000,1035400
07/02/2009,0000,3.48000,3.54000,3.45000,3.47000,1307700
07/03/2009,0000,3.45000,3.46000,3.41000,3.45000,817600
07/06/2009,0000,3.46000,3.60000,3.39000,3.46000,1390200
07/07/2009,0000,3.46000,3.55000,3.44000,3.50000,1369400
07/08/2009,0000,3.50000,3.74000,3.49000,3.74000,2507400
07/09/2009,0000,3.90000,4.00000,3.76000,4.00000,4861100
07/10/2009,0000,4.00000,4.04000,3.82000,3.83000,2262300
07/13/2009,0000,3.85000,3.88000,3.57000,3.57000,1781800
07/14/2009,0000,3.60000,3.76000,3.57000,3.76000,1447900
07/15/2009,0000,3.76000,3.89000,3.76000,3.77000,1477500
07/16/2009,0000,3.80000,3.89000,3.61000,3.70000,1495100
07/17/2009,0000,3.70000,3.78000,3.70000,3.72000,1089100
07/20/2009,0000,3.65000,3.83000,3.65000,3.75000,1260500
07/21/2009,0000,3.75000,3.83000,3.74000,3.75000,973000
07/22/2009,0000,3.75000,3.84000,3.73000,3.75000,1142000
07/23/2009,0000,3.80000,3.94000,3.75000,3.78000,2517800
07/24/2009,0000,3.81000,3.88000,3.75000,3.75000,1568800
07/27/2009,0000,3.75000,3.83000,3.72000,3.74000,965000
07/28/2009,0000,3.78000,3.82000,3.75000,3.77000,1793800
07/29/2009,0000,3.81000,4.03000,3.81000,4.03000,6328200
07/30/2009,0000,4.00000,4.01000,3.86000,3.90000,3743900
07/31/2009,0000,3.98000,4.14000,3.94000,3.95000,3168900
08/03/2009,0000,3.98000,4.12000,3.90000,4.01000,2319200
08/04/2009,0000,4.10000,4.10000,3.83000,3.90000,1996500
08/05/2009,0000,3.85000,3.94000,3.65000,3.67000,1975600
08/06/2009,0000,3.67000,3.70000,3.52000,3.60000,1474300
08/10/2009,0000,3.58000,3.65000,3.57000,3.61000,814400
08/11/2009,0000,3.65000,3.65000,3.55000,3.61000,948200
08/12/2009,0000,3.60000,3.65000,3.60000,3.60000,703900
08/13/2009,0000,3.61000,3.72000,3.61000,3.67000,1050700
08/14/2009,0000,3.70000,3.72000,3.61000,3.62000,884900
08/17/2009,0000,3.60000,3.61000,3.54000,3.59000,1355000
08/18/2009,0000,3.55000,3.59000,3.46000,3.49000,1014600
08/19/2009,0000,3.50000,3.55000,3.49000,3.52000,503700
08/20/2009,0000,3.52000,3.53000,3.45000,3.46000,787200
08/21/2009,0000,3.47000,3.55000,3.45000,3.48000,967400
08/24/2009,0000,3.50000,3.59000,3.50000,3.54000,592600
08/25/2009,0000,3.57000,3.63000,3.49000,3.49000,867300
08/26/2009,0000,3.53000,3.59000,3.43000,3.48000,914500
08/27/2009,0000,3.48000,3.50000,3.38000,3.40000,1152400
08/28/2009,0000,3.30000,3.43000,3.30000,3.42000,1186000
08/31/2009,0000,3.40000,3.40000,3.31000,3.38000,1216400
09/01/2009,0000,3.42000,3.52000,3.37000,3.52000,1474300
09/02/2009,0000,3.76000,3.76000,3.76000,3.76000,3302600
09/03/2009,0000,4.00000,4.00000,3.80000,3.86000,6735900
09/04/2009,0000,3.80000,3.90000,3.73000,3.90000,3254600
09/07/2009,0000,4.01000,4.17000,3.99000,4.17000,4266100
09/08/2009,0000,4.45000,4.45000,4.20000,4.21000,8696300
09/09/2009,0000,4.26000,4.35000,4.16000,4.24000,4399800
09/10/2009,0000,4.32000,4.34000,4.05000,4.05000,3557300
09/11/2009,0000,4.00000,4.04000,3.92000,4.00000,3833600
09/14/2009,0000,4.00000,4.07000,3.93000,4.05000,4492000
10/02/2009,0000,5.40000,5.40000,5.40000,5.40000,1039000
10/05/2009,0000,5.77000,5.77000,5.77000,5.77000,1140000
10/06/2009,0000,6.17000,6.17000,6.17000,6.17000,1069000
10/07/2009,0000,6.60000,6.60000,6.12000,6.24000,26535000
10/08/2009,0000,6.24000,6.42000,6.07000,6.24000,10924000
10/09/2009,0000,6.32000,6.44000,6.00000,6.09000,10087000
10/12/2009,0000,6.08000,6.20000,6.00000,6.18000,8466000
10/13/2009,0000,6.10000,6.19000,6.01000,6.06000,6531000
10/14/2009,0000,6.08000,6.14000,6.06000,6.07000,3168000
10/15/2009,0000,6.13000,6.25000,6.01000,6.13000,7479000
10/16/2009,0000,6.12000,6.30000,6.12000,6.13000,5789000
10/19/2009,0000,6.14000,6.20000,6.05000,6.08000,2857000
10/20/2009,0000,6.14000,6.25000,6.07000,6.20000,5846000
10/21/2009,0000,6.22000,6.63000,6.19000,6.63000,14621000
10/22/2009,0000,7.00000,7.09000,6.81000,7.07000,21326000
10/23/2009,0000,7.09000,7.17000,6.88000,6.90000,11326000
10/26/2009,0000,6.90000,6.97000,6.65000,6.65000,4488000
10/27/2009,0000,6.19000,6.65000,6.19000,6.39000,4502000
10/28/2009,0000,6.38000,6.48000,6.20000,6.27000,3846000
10/29/2009,0000,6.11000,6.38000,6.06000,6.30000,13159000
10/30/2009,0000,6.35000,6.42000,6.21000,6.21000,2725000
11/02/2009,0000,6.20000,6.29000,6.10000,6.15000,3424000
11/03/2009,0000,6.19000,6.45000,6.19000,6.27000,4511000
11/04/2009,0000,6.35000,6.48000,6.27000,6.45000,3409000
11/05/2009,0000,6.43000,6.67000,6.38000,6.55000,12252000
11/06/2009,0000,6.62000,6.72000,6.41000,6.41000,2503000
11/09/2009,0000,6.46000,6.57000,6.37000,6.37000,4182000
11/10/2009,0000,6.50000,6.57000,6.39000,6.42000,3316000
11/11/2009,0000,6.50000,6.50000,6.40000,6.40000,2220000
11/12/2009,0000,6.49000,6.84000,6.42000,6.84000,7703000
11/13/2009,0000,6.90000,7.23000,6.90000,6.93000,14797000
11/16/2009,0000,6.95000,7.00000,6.84000,6.84000,5686000
11/17/2009,0000,6.95000,7.08000,6.75000,6.84000,8461000
11/18/2009,0000,6.84000,6.98000,6.80000,6.80000,3237000
11/19/2009,0000,6.83000,7.10000,6.81000,6.86000,10125000
11/20/2009,0000,6.82000,6.92000,6.79000,6.80000,2719000
11/23/2009,0000,6.83000,6.89000,6.67000,6.67000,4885000
11/24/2009,0000,6.62000,6.73000,6.54000,6.55000,3344000
11/25/2009,0000,6.56000,6.65000,6.51000,6.52000,1990000
11/26/2009,0000,6.53000,6.79000,6.53000,6.70000,3671000
11/27/2009,0000,6.65000,6.78000,6.45000,6.45000,9477000
11/30/2009,0000,6.45000,6.60000,6.45000,6.50000,2029000
12/01/2009,0000,6.52000,6.53000,6.40000,6.45000,2815000
12/02/2009,0000,6.46000,6.59000,6.45000,6.46000,2085000
12/03/2009,0000,6.47000,6.58000,6.42000,6.55000,2315000
12/04/2009,0000,6.55000,6.78000,6.52000,6.52000,9208000
12/07/2009,0000,6.60000,6.70000,6.56000,6.65000,4816000
12/08/2009,0000,6.65000,6.68000,6.57000,6.58000,2971000
12/09/2009,0000,6.58000,6.69000,6.55000,6.58000,3548000
12/11/2009,0000,6.60000,6.97000,6.56000,6.97000,13314000
12/14/2009,0000,7.07000,7.44000,6.90000,7.35000,14990000
12/15/2009,0000,7.45000,7.64000,7.19000,7.20000,7438000
12/16/2009,0000,7.20000,7.27000,7.10000,7.14000,3048000
12/17/2009,0000,7.25000,7.58000,7.14000,7.14000,8723000
12/18/2009,0000,7.14000,7.27000,7.13000,7.20000,3065000
12/21/2009,0000,7.30000,7.34000,7.15000,7.15000,2248000
12/22/2009,0000,7.18000,7.38000,7.18000,7.27000,4933000
12/23/2009,0000,7.35000,7.77000,7.29000,7.77000,12142000
12/25/2009,0000,7.85000,8.12000,7.85000,8.02000,7894000
04/02/2007,0000,6.70000,6.84000,6.64000,6.64000,1718600
04/03/2007,0000,6.70000,7.10000,6.70000,7.10000,5110900
04/04/2007,0000,7.35000,7.35000,7.00000,7.01000,4334100
04/09/2007,0000,7.05000,7.14000,6.56000,6.70000,4462300
04/10/2007,0000,6.65000,6.96000,6.65000,6.94000,2153400
04/11/2007,0000,7.00000,7.10000,6.80000,6.89000,2410500
04/12/2007,0000,7.10000,7.37000,7.00000,7.35000,8722000
04/13/2007,0000,7.40000,7.44000,7.15000,7.15000,3747100
04/16/2007,0000,7.20000,7.25000,7.03000,7.05000,2315200
04/17/2007,0000,7.05000,7.15000,6.77000,6.80000,2939100
04/18/2007,0000,6.88000,7.11000,6.88000,6.98000,2410500
04/19/2007,0000,7.10000,7.25000,6.98000,7.05000,3208900
04/20/2007,0000,7.16000,7.54000,6.99000,7.54000,7288400
04/23/2007,0000,7.70000,8.05000,7.40000,7.72000,11549700
04/24/2007,0000,7.75000,8.25000,7.55000,8.20000,12838300
04/25/2007,0000,8.19000,8.74000,8.01000,8.65000,11959800
04/26/2007,0000,8.77000,9.03000,8.66000,8.66000,11050800
04/27/2007,0000,8.66000,8.66000,8.06000,8.06000,7619200
04/30/2007,0000,7.90000,7.91000,7.50000,7.50000,8530600
05/02/2007,0000,6.98000,7.34000,6.98000,7.01000,10632000
05/03/2007,0000,7.10000,7.15000,6.55000,6.70000,6747100
05/04/2007,0000,6.75000,7.09000,6.72000,7.05000,4660900
05/07/2007,0000,7.20000,7.32000,7.10000,7.10000,3334700
05/08/2007,0000,7.20000,7.25000,7.05000,7.05000,1967600
05/09/2007,0000,7.10000,7.33000,7.10000,7.15000,3632600
05/10/2007,0000,7.15000,7.49000,7.15000,7.30000,2973500
05/11/2007,0000,7.25000,7.26000,7.12000,7.16000,2553000
05/14/2007,0000,7.16000,7.19000,6.91000,7.00000,3465200
05/15/2007,0000,6.99000,7.05000,6.85000,6.90000,2861400
05/16/2007,0000,6.90000,7.03000,6.89000,6.91000,2214300
05/17/2007,0000,7.00000,7.04000,6.91000,6.93000,2059700
05/18/2007,0000,7.03000,7.07000,6.97000,7.00000,2999100
05/21/2007,0000,7.10000,7.21000,7.05000,7.10000,3433200
05/22/2007,0000,7.10000,7.25000,7.10000,7.21000,3641400
05/23/2007,0000,7.27000,7.71000,7.25000,7.71000,10703200
05/24/2007,0000,8.20000,8.24000,8.00000,8.24000,9494000
05/25/2007,0000,8.79000,8.81000,8.70000,8.81000,12290500
05/28/2007,0000,9.38000,9.38000,8.40000,8.46000,22613400
05/29/2007,0000,8.45000,8.69000,8.12000,8.20000,11436800
05/30/2007,0000,8.23000,8.77000,8.20000,8.77000,14243800
05/31/2007,0000,9.00000,9.35000,8.95000,9.11000,18136700
06/01/2007,0000,9.12000,9.32000,8.72000,8.99000,12787800
06/04/2007,0000,9.15000,9.38000,8.90000,9.25000,10462200
06/05/2007,0000,9.25000,9.89000,9.07000,9.70000,17903600
06/06/2007,0000,10.00000,10.35000,9.90000,10.30000,30247100
06/07/2007,0000,10.20000,11.00000,10.00000,11.00000,27947000
06/08/2007,0000,11.50000,11.75000,11.00000,11.75000,15246400
06/11/2007,0000,12.55000,12.55000,12.25000,12.55000,13188300
06/12/2007,0000,13.20000,13.30000,12.00000,12.30000,43396100
06/13/2007,0000,12.25000,12.45000,11.90000,12.40000,17167700
06/14/2007,0000,12.70000,12.75000,11.80000,12.00000,19060100
06/15/2007,0000,11.80000,12.00000,11.45000,11.55000,14413600
06/20/2007,0000,11.60000,12.10000,11.05000,11.20000,11126900
06/21/2007,0000,11.30000,11.95000,11.25000,11.95000,5519400
06/22/2007,0000,12.75000,12.75000,12.75000,12.75000,4303700
06/25/2007,0000,13.80000,14.55000,13.80000,14.25000,24022900
06/26/2007,0000,14.00000,14.45000,13.30000,13.50000,19667100
06/27/2007,0000,13.50000,14.25000,13.15000,13.85000,9367400
06/28/2007,0000,14.25000,14.30000,13.35000,13.50000,11512100
06/29/2007,0000,13.50000,14.20000,13.30000,13.90000,14563300
07/02/2007,0000,13.70000,13.80000,13.40000,13.40000,9418700
07/03/2007,0000,13.50000,13.70000,12.80000,13.00000,13330800
07/04/2007,0000,13.00000,13.50000,13.00000,13.15000,8887700
07/05/2007,0000,13.50000,13.50000,13.10000,13.20000,7612800
07/06/2007,0000,13.50000,14.10000,13.50000,14.10000,17563300
07/09/2007,0000,14.05000,14.30000,13.65000,13.80000,13432500
07/10/2007,0000,14.00000,14.55000,13.80000,14.00000,11650600
07/11/2007,0000,14.10000,14.30000,13.50000,13.50000,14745900
07/12/2007,0000,13.60000,14.00000,13.35000,13.40000,13950700
07/13/2007,0000,13.60000,13.75000,13.20000,13.20000,11103700
07/16/2007,0000,13.30000,13.55000,12.50000,12.80000,10093800
07/17/2007,0000,12.80000,13.25000,12.50000,12.95000,7215600
07/18/2007,0000,13.00000,13.20000,12.55000,12.60000,7531900
07/19/2007,0000,12.70000,12.95000,12.60000,12.70000,6059900
07/20/2007,0000,13.00000,13.00000,12.60000,12.65000,4453400
07/23/2007,0000,12.50000,13.50000,12.50000,13.50000,10110600
07/24/2007,0000,13.90000,13.90000,13.00000,13.00000,12698100
07/25/2007,0000,13.00000,13.50000,12.80000,13.15000,7254800
07/26/2007,0000,13.40000,13.60000,12.80000,12.85000,9595700
07/27/2007,0000,12.45000,13.40000,12.40000,12.55000,7797000
07/30/2007,0000,12.55000,12.90000,12.40000,12.55000,5061300
07/31/2007,0000,12.80000,12.85000,12.00000,12.25000,6161700
08/01/2007,0000,12.25000,12.45000,11.60000,11.70000,6266600
08/02/2007,0000,11.80000,12.00000,10.90000,11.05000,7673600
08/03/2007,0000,11.10000,11.70000,11.10000,11.50000,6012700
08/06/2007,0000,11.30000,11.40000,11.10000,11.20000,2803700
08/07/2007,0000,11.40000,11.50000,11.15000,11.20000,2136600
08/08/2007,0000,11.30000,11.65000,11.20000,11.55000,3208100
08/09/2007,0000,11.80000,12.20000,11.55000,12.10000,4706500
08/10/2007,0000,11.40000,11.80000,11.35000,11.50000,2859800
08/13/2007,0000,11.60000,11.80000,11.40000,11.40000,1887500
08/14/2007,0000,11.60000,11.80000,11.30000,11.45000,2312000
08/15/2007,0000,11.65000,11.65000,10.70000,10.75000,3325100
08/16/2007,0000,10.55000,10.60000,10.00000,10.00000,4501500
08/17/2007,0000,9.80000,10.20000,9.30000,9.30000,4200400
08/20/2007,0000,9.95000,9.95000,9.70000,9.95000,2427300
08/21/2007,0000,9.98000,10.40000,9.90000,9.95000,3328300
08/22/2007,0000,10.00000,10.15000,9.95000,9.98000,1488700
08/23/2007,0000,10.45000,10.65000,10.20000,10.65000,3964900
08/24/2007,0000,10.50000,10.95000,10.40000,10.60000,3301800
08/27/2007,0000,10.90000,11.00000,10.60000,10.70000,2030100
08/28/2007,0000,10.70000,10.85000,10.60000,10.80000,1599200
08/29/2007,0000,10.60000,11.15000,10.50000,11.10000,3703900
08/30/2007,0000,11.20000,11.50000,11.20000,11.25000,3591700
08/31/2007,0000,11.40000,11.40000,10.90000,10.90000,2594700
09/03/2007,0000,11.00000,11.45000,11.00000,11.15000,2113400
09/04/2007,0000,11.30000,11.40000,10.90000,10.90000,1765000
09/05/2007,0000,11.00000,11.10000,10.70000,10.70000,1548000
09/06/2007,0000,10.60000,10.95000,10.50000,10.60000,1463100
09/07/2007,0000,10.70000,10.80000,10.60000,10.65000,1813100
09/10/2007,0000,10.50000,10.70000,10.45000,10.55000,1700100
09/11/2007,0000,10.55000,11.25000,10.55000,11.25000,4195600
09/12/2007,0000,11.90000,12.00000,11.55000,11.90000,8831700
09/13/2007,0000,12.00000,12.00000,11.55000,11.55000,4075500
09/14/2007,0000,11.75000,12.25000,11.75000,12.25000,5349600
09/17/2007,0000,12.50000,13.10000,12.35000,13.10000,9923200
09/19/2007,0000,13.60000,13.60000,12.20000,12.20000,8333500
09/20/2007,0000,12.20000,12.85000,12.20000,12.40000,5665900
09/21/2007,0000,12.30000,12.80000,12.25000,12.60000,4032200
09/26/2007,0000,12.70000,13.45000,12.65000,13.45000,8542600
09/27/2007,0000,13.80000,13.80000,13.10000,13.20000,9435500
09/28/2007,0000,13.00000,13.40000,12.80000,12.85000,5445700
10/01/2007,0000,12.80000,12.90000,12.60000,12.70000,2862200
10/02/2007,0000,13.00000,13.00000,12.70000,12.90000,2494600
10/03/2007,0000,13.00000,13.10000,12.50000,12.55000,3847200
10/04/2007,0000,12.55000,12.80000,12.50000,12.70000,2501000
10/05/2007,0000,12.85000,13.10000,12.80000,12.85000,3192900
10/08/2007,0000,12.90000,13.30000,12.85000,12.90000,2503400
10/09/2007,0000,13.00000,13.20000,12.70000,12.75000,2787700
10/11/2007,0000,12.90000,13.10000,12.80000,13.00000,3670200
10/12/2007,0000,13.10000,13.10000,12.50000,12.80000,2956700
10/15/2007,0000,12.80000,12.90000,12.45000,12.50000,2365600
10/16/2007,0000,12.40000,12.60000,11.85000,12.50000,3811200
10/17/2007,0000,12.50000,12.55000,12.30000,12.35000,1518400
10/18/2007,0000,12.35000,12.80000,12.35000,12.55000,2223100
10/19/2007,0000,12.55000,12.60000,12.40000,12.40000,1558400
10/22/2007,0000,12.00000,12.10000,11.65000,11.90000,2649100
10/23/2007,0000,12.10000,12.70000,12.00000,12.70000,3994600
10/24/2007,0000,12.65000,12.85000,12.25000,12.50000,2631500
10/25/2007,0000,13.00000,13.00000,12.50000,12.70000,2074900
10/26/2007,0000,12.70000,12.90000,12.25000,12.50000,2239900
10/29/2007,0000,12.60000,12.60000,12.30000,12.30000,2653100
10/30/2007,0000,12.50000,12.60000,12.30000,12.30000,1834700
10/31/2007,0000,12.90000,12.90000,12.40000,12.60000,2454500
11/01/2007,0000,12.90000,12.90000,12.35000,12.35000,2035700
11/02/2007,0000,12.35000,12.35000,11.90000,11.95000,2380900
11/05/2007,0000,12.00000,12.30000,11.90000,12.00000,1670500
11/06/2007,0000,12.10000,12.15000,11.90000,11.90000,1105100
11/07/2007,0000,12.00000,12.00000,11.50000,11.50000,1329400
11/08/2007,0000,11.00000,11.10000,10.75000,10.80000,2445700
11/09/2007,0000,10.30000,10.80000,10.05000,10.05000,4304500
11/12/2007,0000,9.50000,9.85000,9.35000,9.70000,2670000
11/13/2007,0000,9.69000,10.35000,9.55000,10.35000,2625900
11/14/2007,0000,11.05000,11.05000,11.05000,11.05000,1222000
11/15/2007,0000,11.80000,11.80000,11.55000,11.80000,5119800
11/16/2007,0000,11.60000,12.30000,11.40000,11.95000,4708100
11/19/2007,0000,12.20000,12.50000,11.75000,12.20000,4548800
11/20/2007,0000,12.20000,12.80000,12.05000,12.60000,6719000
11/21/2007,0000,12.50000,12.60000,11.90000,11.90000,4421400
11/22/2007,0000,11.50000,11.85000,11.10000,11.45000,5307200
11/23/2007,0000,11.45000,11.65000,11.20000,11.25000,2328800
11/26/2007,0000,11.60000,12.00000,11.20000,11.70000,5870100
11/27/2007,0000,11.30000,11.90000,11.10000,11.45000,3728700
11/28/2007,0000,11.70000,11.85000,11.30000,11.30000,3520500
11/29/2007,0000,11.75000,11.75000,11.30000,11.30000,2338400
11/30/2007,0000,11.40000,11.50000,11.20000,11.20000,2419300
12/03/2007,0000,11.50000,11.60000,11.30000,11.35000,1537600
12/04/2007,0000,11.35000,11.95000,11.35000,11.95000,3534900
12/05/2007,0000,11.80000,11.80000,11.60000,11.60000,2231900
12/06/2007,0000,11.75000,11.75000,11.30000,11.45000,2222300
12/07/2007,0000,11.60000,11.80000,11.45000,11.45000,2566700
12/10/2007,0000,11.45000,11.60000,11.20000,11.20000,1302900
12/11/2007,0000,11.30000,11.35000,10.45000,10.60000,5387200
12/12/2007,0000,10.50000,10.60000,10.15000,10.60000,1232500
12/13/2007,0000,10.60000,10.70000,10.05000,10.05000,1592000
12/14/2007,0000,10.00000,10.30000,9.90000,10.05000,2301600
12/17/2007,0000,10.00000,10.05000,9.36000,9.37000,1863500
12/18/2007,0000,9.00000,9.75000,8.80000,9.40000,2115800
12/19/2007,0000,9.56000,10.00000,9.56000,10.00000,1608800
12/20/2007,0000,10.25000,10.30000,9.30000,9.31000,1760200
12/21/2007,0000,9.45000,9.50000,8.90000,9.20000,2026900
12/24/2007,0000,9.30000,9.35000,9.10000,9.10000,1939600
12/25/2007,0000,9.10000,9.20000,8.60000,8.90000,2742000
12/26/2007,0000,8.80000,8.80000,8.40000,8.48000,2356000
12/27/2007,0000,8.42000,9.05000,8.42000,9.00000,2508200
12/28/2007,0000,8.92000,9.20000,8.82000,9.05000,1592800
12/31/2007,0000,9.07000,9.30000,8.85000,9.15000,1552800
01/02/2008,0000,9.20000,9.28000,9.00000,9.00000,1664100
01/03/2008,0000,8.90000,8.90000,8.71000,8.77000,816800
01/04/2008,0000,8.80000,8.88000,8.61000,8.61000,1117100
01/07/2008,0000,8.40000,8.45000,8.01000,8.30000,2280000
01/08/2008,0000,8.20000,8.20000,7.86000,7.95000,1869900
01/09/2008,0000,7.65000,7.80000,7.46000,7.70000,1817100
01/10/2008,0000,7.80000,8.10000,7.80000,8.05000,1404600
01/11/2008,0000,8.00000,8.05000,7.75000,7.76000,1339800
01/14/2008,0000,7.95000,7.95000,7.23000,7.25000,1471100
01/15/2008,0000,7.31000,7.53000,7.29000,7.35000,1486300
01/16/2008,0000,7.30000,7.30000,6.85000,6.95000,2241500
01/17/2008,0000,7.01000,7.19000,7.01000,7.10000,1361400
01/18/2008,0000,7.08000,7.12000,6.90000,7.10000,1043500
01/21/2008,0000,7.05000,7.10000,7.00000,7.01000,778400
01/22/2008,0000,6.80000,6.80000,6.52000,6.52000,1064300
01/23/2008,0000,6.52000,6.59000,6.07000,6.07000,1240500
01/24/2008,0000,6.11000,6.20000,5.86000,5.95000,1064300
01/25/2008,0000,6.02000,6.36000,6.02000,6.36000,924900
01/28/2008,0000,6.47000,6.65000,6.35000,6.41000,1408600
01/29/2008,0000,6.60000,6.60000,6.45000,6.50000,688700
01/30/2008,0000,6.60000,6.90000,6.60000,6.72000,840000
01/31/2008,0000,6.60000,6.81000,6.52000,6.70000,646200
02/01/2008,0000,6.80000,6.88000,6.54000,6.60000,773600
02/12/2008,0000,6.50000,6.58000,6.36000,6.36000,555700
02/13/2008,0000,6.47000,6.47000,5.96000,6.01000,668700
02/14/2008,0000,6.12000,6.31000,6.12000,6.31000,559700
02/15/2008,0000,6.22000,6.22000,6.09000,6.12000,845600
02/18/2008,0000,6.12000,6.54000,6.12000,6.54000,575800
02/19/2008,0000,6.90000,6.99000,6.86000,6.99000,2654800
02/20/2008,0000,6.95000,6.95000,6.81000,6.87000,1792200
02/21/2008,0000,6.90000,7.31000,6.90000,7.20000,1327000
02/22/2008,0000,7.05000,7.31000,7.01000,7.30000,1408600
02/25/2008,0000,7.49000,7.73000,7.30000,7.30000,1556000
02/26/2008,0000,7.40000,7.45000,7.10000,7.18000,1096300
02/27/2008,0000,7.18000,7.50000,7.18000,7.40000,1191600
02/29/2008,0000,7.50000,7.78000,7.50000,7.70000,1982000
03/03/2008,0000,7.50000,7.57000,7.40000,7.46000,1070700
03/04/2008,0000,7.50000,7.92000,7.46000,7.82000,1781000
03/05/2008,0000,7.87000,8.10000,7.81000,7.84000,2103000
03/06/2008,0000,7.85000,8.23000,7.84000,8.05000,1942800
03/07/2008,0000,8.05000,8.06000,7.91000,7.97000,1759400
03/10/2008,0000,7.90000,7.90000,7.50000,7.51000,1302900
03/11/2008,0000,7.40000,7.50000,7.30000,7.30000,1247700
03/12/2008,0000,7.75000,7.75000,7.41000,7.45000,997800
03/13/2008,0000,7.60000,7.61000,7.20000,7.20000,1066700
03/14/2008,0000,7.30000,7.40000,7.10000,7.23000,1088300
03/17/2008,0000,7.30000,7.30000,7.03000,7.11000,693500
03/18/2008,0000,7.15000,7.20000,7.02000,7.11000,535700
03/19/2008,0000,7.25000,7.27000,7.06000,7.09000,1153200
03/20/2008,0000,7.09000,7.12000,6.90000,7.10000,801600
03/21/2008,0000,7.17000,7.20000,7.03000,7.09000,1225200
03/24/2008,0000,7.48000,7.48000,7.12000,7.15000,1609600
03/25/2008,0000,7.28000,7.33000,7.18000,7.23000,1269300
03/26/2008,0000,7.23000,7.30000,7.00000,7.05000,1245300
03/27/2008,0000,7.05000,7.20000,6.96000,7.05000,912100
03/28/2008,0000,7.10000,7.10000,7.02000,7.02000,635800
03/31/2008,0000,6.98000,7.02000,6.86000,6.90000,768000
04/01/2008,0000,6.91000,7.24000,6.91000,7.00000,1192400
04/02/2008,0000,7.17000,7.18000,7.10000,7.14000,694300
04/03/2008,0000,7.20000,7.22000,7.11000,7.17000,913700
04/07/2008,0000,7.17000,7.30000,7.17000,7.26000,1740200
04/08/2008,0000,7.30000,7.30000,7.11000,7.11000,887300
04/09/2008,0000,7.13000,7.20000,7.05000,7.09000,1096300
04/10/2008,0000,7.10000,7.15000,7.03000,7.06000,936900
04/11/2008,0000,7.09000,7.12000,6.97000,7.00000,1837100
04/14/2008,0000,7.05000,7.08000,6.73000,6.73000,1308500
04/15/2008,0000,6.75000,6.99000,6.75000,6.83000,1389400
04/16/2008,0000,7.00000,7.30000,6.85000,7.30000,2481000
04/17/2008,0000,7.35000,7.67000,7.35000,7.53000,4230800
04/18/2008,0000,7.60000,7.65000,7.43000,7.44000,2149400
04/21/2008,0000,7.77000,7.77000,7.45000,7.46000,1302900
04/22/2008,0000,7.46000,7.59000,7.29000,7.30000,1150000
04/23/2008,0000,7.30000,7.35000,7.16000,7.22000,1310100
04/24/2008,0000,7.26000,7.34000,7.15000,7.17000,929700
04/25/2008,0000,7.20000,7.32000,7.17000,7.24000,1127500
04/28/2008,0000,7.24000,7.28000,7.15000,7.15000,714300
04/29/2008,0000,7.15000,7.16000,6.93000,6.99000,1182800
04/30/2008,0000,7.00000,7.01000,6.85000,6.92000,1017000
05/02/2008,0000,7.00000,7.00000,6.80000,6.81000,1052300
05/05/2008,0000,6.82000,6.90000,6.81000,6.83000,526900
05/06/2008,0000,6.89000,6.96000,6.61000,6.75000,1019400
05/07/2008,0000,6.75000,6.85000,6.72000,6.76000,949800
05/08/2008,0000,6.76000,6.76000,6.55000,6.59000,1226000
05/09/2008,0000,6.55000,6.70000,6.55000,6.62000,1096300
05/12/2008,0000,6.16000,6.52000,6.16000,6.25000,1240500
05/13/2008,0000,6.20000,6.45000,6.20000,6.31000,809600
05/14/2008,0000,6.35000,6.35000,6.21000,6.22000,909700
05/15/2008,0000,6.22000,6.64000,6.22000,6.51000,1916400
05/16/2008,0000,6.55000,6.70000,6.52000,6.70000,1451900
05/19/2008,0000,6.80000,6.90000,6.70000,6.70000,1251700
05/20/2008,0000,6.70000,6.79000,6.50000,6.52000,1705800
05/21/2008,0000,6.58000,6.58000,6.40000,6.44000,1640100
05/22/2008,0000,6.40000,6.75000,6.40000,6.68000,1781800
05/23/2008,0000,6.72000,7.14000,6.72000,7.14000,3408300
05/26/2008,0000,7.10000,7.10000,6.65000,6.65000,2985500
05/27/2008,0000,6.72000,6.72000,6.42000,6.45000,1567200
05/28/2008,0000,6.40000,6.85000,6.40000,6.45000,1467100
05/29/2008,0000,6.55000,6.59000,6.30000,6.30000,985800
05/30/2008,0000,6.35000,6.41000,6.10000,6.20000,1045100
06/02/2008,0000,6.11000,6.28000,6.11000,6.20000,412400
06/03/2008,0000,6.20000,6.26000,6.15000,6.20000,410000
06/04/2008,0000,6.20000,6.43000,6.20000,6.29000,446000
06/05/2008,0000,6.29000,6.29000,6.15000,6.22000,611000
06/06/2008,0000,6.25000,6.33000,6.18000,6.20000,870500
06/09/2008,0000,6.10000,6.10000,6.01000,6.06000,690300
06/10/2008,0000,6.10000,6.14000,6.01000,6.02000,444400
06/11/2008,0000,6.00000,6.02000,5.61000,5.61000,868100
06/12/2008,0000,5.50000,5.50000,5.22000,5.22000,993800
06/13/2008,0000,5.22000,5.28000,5.00000,5.03000,1017000
06/16/2008,0000,5.30000,5.30000,5.00000,5.00000,574200
06/17/2008,0000,5.01000,5.01000,4.66000,4.67000,832800
06/18/2008,0000,4.70000,4.99000,4.70000,4.99000,784000
06/19/2008,0000,5.00000,5.19000,4.90000,5.10000,1258900
06/20/2008,0000,5.10000,5.10000,4.85000,4.95000,828000
06/23/2008,0000,4.85000,4.95000,4.72000,4.95000,475700
06/24/2008,0000,4.95000,5.14000,4.75000,4.90000,415600
06/25/2008,0000,5.00000,5.00000,4.80000,4.95000,386800
06/26/2008,0000,4.95000,5.00000,4.91000,4.92000,444400
06/27/2008,0000,4.58000,4.70000,4.58000,4.58000,948200
06/30/2008,0000,4.58000,4.58000,4.26000,4.26000,790400
07/01/2008,0000,4.00000,4.24000,3.97000,3.97000,1279700
07/02/2008,0000,3.97000,4.19000,3.95000,4.08000,613400
07/03/2008,0000,3.99000,4.36000,3.90000,4.36000,1071500
07/04/2008,0000,4.58000,4.58000,4.32000,4.32000,1045900
07/07/2008,0000,4.20000,4.38000,4.20000,4.28000,345900
07/08/2008,0000,4.30000,4.42000,4.00000,4.08000,562900
07/09/2008,0000,4.12000,4.25000,4.08000,4.09000,400400
07/10/2008,0000,4.00000,4.15000,3.98000,4.06000,288300
07/11/2008,0000,4.01000,4.15000,3.91000,4.10000,591800
07/14/2008,0000,4.08000,4.20000,4.00000,4.01000,505300
07/15/2008,0000,4.00000,4.05000,3.80000,3.93000,693500
07/16/2008,0000,3.94000,3.95000,3.66000,3.66000,682300
07/17/2008,0000,3.70000,3.83000,3.66000,3.70000,683900
07/18/2008,0000,3.75000,3.79000,3.45000,3.45000,833600
07/21/2008,0000,3.38000,3.63000,3.21000,3.41000,916100
07/22/2008,0000,3.41000,3.41000,3.28000,3.39000,615000
07/23/2008,0000,3.40000,3.62000,3.40000,3.62000,859300
07/24/2008,0000,3.72000,3.87000,3.70000,3.87000,1171600
07/25/2008,0000,3.85000,3.98000,3.71000,3.83000,978600
07/29/2008,0000,3.70000,3.80000,3.70000,3.74000,496500
07/30/2008,0000,4.00000,4.00000,3.97000,4.00000,604600
07/31/2008,0000,4.27000,4.27000,3.90000,3.92000,1463100
08/01/2008,0000,3.80000,3.99000,3.80000,3.97000,656600
08/04/2008,0000,3.97000,4.10000,3.91000,3.91000,646200
08/05/2008,0000,3.91000,3.98000,3.71000,3.72000,711100
08/06/2008,0000,3.80000,3.85000,3.74000,3.85000,607000
08/07/2008,0000,3.85000,3.89000,3.71000,3.80000,397200
08/08/2008,0000,3.75000,3.97000,3.70000,3.84000,755900
08/11/2008,0000,3.90000,3.97000,3.86000,3.92000,380400
08/12/2008,0000,3.95000,4.19000,3.95000,4.19000,1719400
08/13/2008,0000,4.15000,4.19000,4.00000,4.06000,992200
08/14/2008,0000,4.05000,4.25000,4.05000,4.25000,919300
08/15/2008,0000,4.25000,4.36000,4.01000,4.01000,1125900
08/18/2008,0000,4.19000,4.19000,3.95000,3.99000,612600
08/19/2008,0000,3.74000,3.87000,3.74000,3.80000,538100
08/20/2008,0000,3.80000,3.94000,3.80000,3.84000,427600
08/21/2008,0000,3.84000,3.84000,3.65000,3.65000,538900
08/22/2008,0000,3.65000,3.75000,3.60000,3.64000,241000
08/25/2008,0000,3.64000,3.75000,3.63000,3.67000,264200
08/26/2008,0000,3.63000,3.63000,3.51000,3.63000,540500
08/27/2008,0000,3.60000,3.70000,3.53000,3.63000,357900
08/28/2008,0000,3.66000,3.70000,3.60000,3.60000,301900
08/29/2008,0000,3.65000,3.69000,3.35000,3.58000,747900
09/01/2008,0000,3.36000,3.51000,3.34000,3.36000,411600
09/02/2008,0000,3.40000,3.40000,3.15000,3.20000,547700
09/03/2008,0000,3.15000,3.20000,2.98000,3.00000,1049100
09/04/2008,0000,3.00000,3.00000,2.79000,2.81000,1375000
09/05/2008,0000,2.71000,2.84000,2.64000,2.80000,832800
09/08/2008,0000,2.88000,2.99000,2.88000,2.99000,408400
09/09/2008,0000,2.99000,3.11000,2.82000,2.97000,552500
09/10/2008,0000,2.85000,3.00000,2.85000,2.98000,357900
09/11/2008,0000,3.00000,3.00000,2.85000,2.85000,249000
09/12/2008,0000,2.95000,2.95000,2.72000,2.80000,616600
09/15/2008,0000,2.75000,2.79000,2.66000,2.76000,364300
09/16/2008,0000,2.57000,2.62000,2.57000,2.59000,936100
09/17/2008,0000,2.65000,2.74000,2.42000,2.59000,584600
09/18/2008,0000,2.42000,2.52000,2.41000,2.52000,430000
09/19/2008,0000,2.45000,2.67000,2.45000,2.53000,619000
09/22/2008,0000,2.59000,2.59000,2.47000,2.59000,905700
09/23/2008,0000,2.58000,2.77000,2.48000,2.77000,935300
09/24/2008,0000,2.96000,2.96000,2.90000,2.96000,1244500
09/25/2008,0000,3.00000,3.16000,2.86000,3.16000,2080500
09/26/2008,0000,3.16000,3.16000,2.94000,3.05000,1536000
09/30/2008,0000,2.84000,3.00000,2.84000,3.00000,738300
10/01/2008,0000,3.00000,3.06000,2.88000,2.95000,534100
10/02/2008,0000,2.95000,2.99000,2.85000,2.95000,371500
10/03/2008,0000,2.85000,2.98000,2.77000,2.98000,637400
10/06/2008,0000,2.87000,2.92000,2.87000,2.88000,141700
10/07/2008,0000,2.80000,2.86000,2.68000,2.85000,403600
10/08/2008,0000,2.77000,2.77000,2.66000,2.71000,527700
10/09/2008,0000,2.71000,2.71000,2.53000,2.53000,498900
10/13/2008,0000,2.45000,2.53000,2.45000,2.53000,480500
10/14/2008,0000,2.70000,2.70000,2.57000,2.70000,566900
10/15/2008,0000,2.64000,2.69000,2.61000,2.66000,672700
10/16/2008,0000,2.57000,2.62000,2.57000,2.60000,249800
10/17/2008,0000,2.63000,2.63000,2.51000,2.58000,331500
10/20/2008,0000,2.50000,2.56000,2.49000,2.56000,350700
10/21/2008,0000,2.56000,2.66000,2.52000,2.60000,422000
10/22/2008,0000,2.59000,2.59000,2.51000,2.51000,482900
10/23/2008,0000,2.43000,2.50000,2.43000,2.50000,296300
10/24/2008,0000,2.42000,2.42000,2.42000,2.42000,248200
10/27/2008,0000,2.26000,2.34000,2.26000,2.26000,231400
10/28/2008,0000,2.11000,2.24000,2.11000,2.24000,689500
10/29/2008,0000,2.33000,2.38000,2.09000,2.09000,568600
10/30/2008,0000,2.00000,2.15000,2.00000,2.14000,589400
10/31/2008,0000,2.14000,2.23000,2.04000,2.16000,1179600
11/03/2008,0000,2.20000,2.24000,2.12000,2.20000,924100
11/04/2008,0000,2.18000,2.20000,2.09000,2.15000,661400
11/05/2008,0000,2.15000,2.28000,2.12000,2.17000,1438300
11/06/2008,0000,2.09000,2.09000,2.02000,2.07000,1012200
11/07/2008,0000,2.06000,2.11000,1.97000,2.09000,687100
11/10/2008,0000,2.15000,2.23000,2.09000,2.23000,868100
11/11/2008,0000,2.23000,2.23000,2.10000,2.11000,410000
11/12/2008,0000,2.19000,2.19000,2.06000,2.10000,388400
11/13/2008,0000,2.00000,2.04000,1.96000,2.00000,821600
11/14/2008,0000,2.02000,2.12000,1.90000,2.00000,664700
11/17/2008,0000,1.92000,1.95000,1.86000,1.86000,962600
11/18/2008,0000,1.86000,1.86000,1.73000,1.80000,1146000
11/19/2008,0000,1.77000,1.81000,1.70000,1.81000,459600
11/20/2008,0000,1.70000,1.75000,1.70000,1.70000,611800
11/21/2008,0000,1.62000,1.73000,1.60000,1.71000,243400
11/24/2008,0000,1.72000,1.74000,1.66000,1.72000,349900
11/25/2008,0000,1.72000,1.82000,1.67000,1.67000,1071500
11/26/2008,0000,1.71000,1.76000,1.67000,1.68000,637400
11/27/2008,0000,1.72000,1.79000,1.72000,1.79000,566900
11/28/2008,0000,1.85000,1.91000,1.79000,1.91000,1177200
12/01/2008,0000,1.90000,2.00000,1.84000,1.89000,776800
12/02/2008,0000,1.77000,1.88000,1.77000,1.85000,415600
12/03/2008,0000,1.86000,1.97000,1.86000,1.97000,1696900
12/04/2008,0000,2.03000,2.03000,1.88000,1.88000,1105900
12/05/2008,0000,1.85000,1.92000,1.81000,1.83000,438800
12/08/2008,0000,1.83000,1.94000,1.83000,1.88000,549300
12/09/2008,0000,1.90000,1.95000,1.84000,1.84000,700700
12/10/2008,0000,1.84000,1.93000,1.84000,1.91000,570200
12/11/2008,0000,1.91000,1.99000,1.87000,1.91000,1031400
12/12/2008,0000,1.84000,1.92000,1.83000,1.86000,787200
12/15/2008,0000,1.89000,1.92000,1.87000,1.87000,574200
12/16/2008,0000,1.82000,2.00000,1.80000,1.91000,1591200
12/17/2008,0000,1.95000,2.00000,1.92000,1.94000,1195600
12/18/2008,0000,1.92000,1.97000,1.90000,1.93000,253800
12/19/2008,0000,1.90000,1.99000,1.90000,1.95000,850400
12/22/2008,0000,1.97000,2.00000,1.92000,1.92000,1062700
12/23/2008,0000,1.92000,1.92000,1.80000,1.83000,856100
12/24/2008,0000,1.80000,1.86000,1.80000,1.82000,402800
12/25/2008,0000,1.81000,1.85000,1.75000,1.76000,675900
12/26/2008,0000,1.79000,1.88000,1.76000,1.88000,780000
12/29/2008,0000,1.95000,1.95000,1.85000,1.86000,436400
12/30/2008,0000,1.90000,1.92000,1.87000,1.92000,347500
12/31/2008,0000,1.93000,1.96000,1.90000,1.93000,434800
01/05/2009,0000,1.98000,1.98000,1.94000,1.98000,678300
01/06/2009,0000,1.98000,2.03000,1.96000,1.96000,744700
01/07/2009,0000,1.96000,2.00000,1.96000,1.98000,539700
01/08/2009,0000,1.92000,1.95000,1.87000,1.92000,498100
01/09/2009,0000,1.91000,1.94000,1.89000,1.91000,365100
01/12/2009,0000,1.92000,1.93000,1.86000,1.86000,195400
01/13/2009,0000,1.86000,1.90000,1.86000,1.87000,213000
01/14/2009,0000,1.85000,1.90000,1.80000,1.86000,1001000
01/15/2009,0000,1.85000,1.85000,1.80000,1.85000,369100
01/16/2009,0000,1.83000,1.90000,1.83000,1.89000,579000
01/19/2009,0000,1.85000,1.88000,1.80000,1.85000,302700
01/20/2009,0000,1.80000,1.84000,1.78000,1.81000,71200
01/21/2009,0000,1.80000,1.82000,1.75000,1.79000,336300
02/02/2009,0000,1.70000,1.79000,1.70000,1.72000,460400
02/03/2009,0000,1.73000,1.81000,1.73000,1.79000,187300
02/04/2009,0000,1.85000,1.85000,1.77000,1.81000,209800
02/05/2009,0000,1.85000,1.85000,1.75000,1.80000,125700
02/06/2009,0000,1.80000,1.84000,1.80000,1.83000,258600
02/09/2009,0000,1.90000,1.90000,1.78000,1.80000,269800
02/10/2009,0000,1.80000,1.85000,1.80000,1.85000,116900
02/11/2009,0000,1.75000,1.95000,1.75000,1.95000,1300500
02/12/2009,0000,1.98000,1.98000,1.85000,1.85000,374700
02/13/2009,0000,1.84000,1.91000,1.82000,1.88000,752700
02/16/2009,0000,1.84000,1.90000,1.83000,1.87000,628600
02/17/2009,0000,1.90000,1.90000,1.82000,1.87000,233000
02/18/2009,0000,1.84000,1.86000,1.81000,1.83000,380400
02/19/2009,0000,1.81000,1.88000,1.81000,1.87000,422000
02/20/2009,0000,1.87000,1.87000,1.83000,1.86000,217800
02/23/2009,0000,1.81000,1.86000,1.80000,1.84000,152900
02/24/2009,0000,1.81000,1.93000,1.81000,1.91000,798400
02/25/2009,0000,1.91000,2.04000,1.91000,2.04000,1838700
02/26/2009,0000,2.18000,2.18000,2.18000,2.18000,784800
02/27/2009,0000,2.33000,2.33000,2.20000,2.33000,4153900
03/02/2009,0000,2.42000,2.49000,2.35000,2.49000,2503400
03/03/2009,0000,2.66000,2.66000,2.38000,2.54000,4157900
03/04/2009,0000,2.54000,2.63000,2.41000,2.50000,2284800
03/05/2009,0000,2.60000,2.60000,2.40000,2.41000,1814700
03/06/2009,0000,2.31000,2.49000,2.31000,2.42000,1528800
03/09/2009,0000,2.49000,2.58000,2.45000,2.58000,1200400
03/10/2009,0000,2.73000,2.76000,2.66000,2.76000,1682500
03/11/2009,0000,2.95000,2.95000,2.95000,2.95000,1465500
03/12/2009,0000,3.00000,3.10000,2.83000,2.89000,3481200
03/13/2009,0000,2.92000,2.95000,2.80000,2.84000,1692100
03/16/2009,0000,2.84000,2.88000,2.75000,2.78000,1448700
03/17/2009,0000,2.85000,2.97000,2.78000,2.97000,2663600
03/18/2009,0000,3.12000,3.17000,3.11000,3.17000,3914500
03/19/2009,0000,3.24000,3.30000,3.00000,3.01000,4597600
03/20/2009,0000,2.90000,3.06000,2.82000,2.88000,2371300
03/23/2009,0000,2.88000,3.08000,2.80000,3.08000,1566400
03/24/2009,0000,3.19000,3.19000,3.03000,3.08000,2533800
03/25/2009,0000,3.02000,3.21000,3.02000,3.08000,2193500
03/26/2009,0000,3.13000,3.29000,3.10000,3.29000,4802600
03/27/2009,0000,3.29000,3.52000,3.29000,3.52000,4881900
03/30/2009,0000,3.60000,3.60000,3.28000,3.28000,2682800
03/31/2009,0000,3.11000,3.31000,3.11000,3.15000,2314400
04/01/2009,0000,3.18000,3.35000,3.18000,3.25000,1854700
04/02/2009,0000,3.38000,3.39000,3.24000,3.25000,1809100
04/03/2009,0000,3.25000,3.33000,3.20000,3.24000,1963600
04/06/2009,0000,3.24000,3.30000,3.22000,3.22000,1608000
04/07/2009,0000,3.22000,3.35000,3.22000,3.28000,1889100
04/08/2009,0000,3.25000,3.34000,3.15000,3.15000,1842700
04/09/2009,0000,3.19000,3.37000,3.19000,3.37000,2087000
04/10/2009,0000,3.53000,3.60000,3.47000,3.60000,4673700
04/13/2009,0000,3.75000,3.85000,3.72000,3.85000,2986300
04/14/2009,0000,4.11000,4.11000,4.00000,4.11000,2688400
04/15/2009,0000,4.32000,4.39000,4.31000,4.39000,4199600
04/16/2009,0000,4.69000,4.69000,4.69000,4.69000,956200
04/17/2009,0000,5.01000,5.01000,4.37000,4.37000,9060700
04/20/2009,0000,4.20000,4.65000,4.07000,4.39000,6639800
04/21/2009,0000,4.20000,4.69000,4.16000,4.69000,4256400
04/22/2009,0000,4.84000,5.00000,4.70000,4.85000,4877900
04/23/2009,0000,4.83000,5.00000,4.60000,5.00000,3958500
04/24/2009,0000,5.35000,5.35000,5.01000,5.05000,8144500
04/27/2009,0000,5.05000,5.10000,4.70000,4.70000,4653700
04/28/2009,0000,4.50000,4.68000,4.38000,4.38000,2738000
04/29/2009,0000,4.08000,4.25000,4.08000,4.08000,2066100
04/30/2009,0000,4.15000,4.35000,4.15000,4.30000,6119200
05/04/2009,0000,4.30000,4.42000,4.06000,4.12000,5055700
05/05/2009,0000,4.06000,4.06000,3.84000,3.84000,2904600
05/06/2009,0000,3.58000,4.00000,3.58000,3.77000,4467100
05/07/2009,0000,3.77000,3.99000,3.77000,3.88000,2971900
05/08/2009,0000,3.89000,4.15000,3.89000,4.15000,1960400
05/11/2009,0000,4.44000,4.44000,4.28000,4.36000,4975600
05/12/2009,0000,4.36000,4.36000,4.06000,4.15000,2737200
05/13/2009,0000,4.15000,4.32000,4.12000,4.20000,2143800
05/14/2009,0000,4.06000,4.42000,4.06000,4.16000,2133400
05/15/2009,0000,4.20000,4.24000,3.88000,3.88000,3431600
05/18/2009,0000,3.83000,3.88000,3.68000,3.79000,2621900
05/19/2009,0000,3.89000,3.97000,3.77000,3.85000,2073300
05/20/2009,0000,3.89000,3.92000,3.72000,3.79000,2718000
05/21/2009,0000,3.82000,3.95000,3.73000,3.93000,3003900
05/22/2009,0000,3.88000,4.04000,3.88000,3.90000,2602700
05/25/2009,0000,3.95000,4.00000,3.76000,3.80000,2995900
05/26/2009,0000,3.82000,3.91000,3.80000,3.85000,2537800
05/27/2009,0000,3.94000,4.11000,3.90000,4.11000,4735300
06/01/2009,0000,4.20000,4.24000,3.95000,4.03000,3748700
06/02/2009,0000,4.03000,4.09000,3.83000,3.94000,3411600
06/03/2009,0000,3.80000,3.95000,3.80000,3.82000,1578400
06/04/2009,0000,3.82000,4.00000,3.82000,3.98000,1743400
06/05/2009,0000,4.05000,4.05000,3.90000,3.96000,1942000
06/08/2009,0000,4.10000,4.28000,4.05000,4.28000,5043700
06/09/2009,0000,4.26000,4.28000,3.99000,3.99000,4902700
06/10/2009,0000,3.99000,4.03000,3.81000,3.97000,2035700
06/11/2009,0000,3.97000,3.99000,3.88000,3.92000,1260500
06/12/2009,0000,3.92000,4.19000,3.80000,4.18000,2876600
06/15/2009,0000,4.08000,4.08000,3.89000,3.89000,1596800
06/16/2009,0000,3.79000,4.10000,3.63000,4.10000,3265800
06/17/2009,0000,4.05000,4.05000,3.82000,3.82000,2939900
06/18/2009,0000,3.71000,3.86000,3.56000,3.57000,3808800
06/19/2009,0000,3.58000,3.60000,3.43000,3.50000,1447900
06/22/2009,0000,3.50000,3.59000,3.42000,3.52000,973800
06/23/2009,0000,3.50000,3.55000,3.45000,3.50000,1113900
06/24/2009,0000,3.50000,3.62000,3.50000,3.51000,1220400
06/25/2009,0000,3.60000,3.60000,3.45000,3.45000,1466300
06/26/2009,0000,3.47000,3.58000,3.45000,3.52000,1402200
06/29/2009,0000,3.55000,3.59000,3.48000,3.48000,816800
06/30/2009,0000,3.50000,3.56000,3.43000,3.43000,1077100
07/01/2009,0000,3.52000,3.52000,3.41000,3.48000,1035400
07/02/2009,0000,3.48000,3.54000,3.45000,3.47000,1307700
07/03/2009,0000,3.45000,3.46000,3.41000,3.45000,817600
07/06/2009,0000,3.46000,3.60000,3.39000,3.46000,1390200
07/07/2009,0000,3.46000,3.55000,3.44000,3.50000,1369400
07/08/2009,0000,3.50000,3.74000,3.49000,3.74000,2507400
07/09/2009,0000,3.90000,4.00000,3.76000,4.00000,4861100
07/10/2009,0000,4.00000,4.04000,3.82000,3.83000,2262300
07/13/2009,0000,3.85000,3.88000,3.57000,3.57000,1781800
07/14/2009,0000,3.60000,3.76000,3.57000,3.76000,1447900
07/15/2009,0000,3.76000,3.89000,3.76000,3.77000,1477500
07/16/2009,0000,3.80000,3.89000,3.61000,3.70000,1495100
07/17/2009,0000,3.70000,3.78000,3.70000,3.72000,1089100
07/20/2009,0000,3.65000,3.83000,3.65000,3.75000,1260500
07/21/2009,0000,3.75000,3.83000,3.74000,3.75000,973000
07/22/2009,0000,3.75000,3.84000,3.73000,3.75000,1142000
07/23/2009,0000,3.80000,3.94000,3.75000,3.78000,2517800
07/24/2009,0000,3.81000,3.88000,3.75000,3.75000,1568800
07/27/2009,0000,3.75000,3.83000,3.72000,3.74000,965000
07/28/2009,0000,3.78000,3.82000,3.75000,3.77000,1793800
07/29/2009,0000,3.81000,4.03000,3.81000,4.03000,6328200
07/30/2009,0000,4.00000,4.01000,3.86000,3.90000,3743900
07/31/2009,0000,3.98000,4.14000,3.94000,3.95000,3168900
08/03/2009,0000,3.98000,4.12000,3.90000,4.01000,2319200
08/04/2009,0000,4.10000,4.10000,3.83000,3.90000,1996500
08/05/2009,0000,3.85000,3.94000,3.65000,3.67000,1975600
08/06/2009,0000,3.67000,3.70000,3.52000,3.60000,1474300
08/10/2009,0000,3.58000,3.65000,3.57000,3.61000,814400
08/11/2009,0000,3.65000,3.65000,3.55000,3.61000,948200
08/12/2009,0000,3.60000,3.65000,3.60000,3.60000,703900
08/13/2009,0000,3.61000,3.72000,3.61000,3.67000,1050700
08/14/2009,0000,3.70000,3.72000,3.61000,3.62000,884900
08/17/2009,0000,3.60000,3.61000,3.54000,3.59000,1355000
08/18/2009,0000,3.55000,3.59000,3.46000,3.49000,1014600
08/19/2009,0000,3.50000,3.55000,3.49000,3.52000,503700
08/20/2009,0000,3.52000,3.53000,3.45000,3.46000,787200
08/21/2009,0000,3.47000,3.55000,3.45000,3.48000,967400
08/24/2009,0000,3.50000,3.59000,3.50000,3.54000,592600
08/25/2009,0000,3.57000,3.63000,3.49000,3.49000,867300
08/26/2009,0000,3.53000,3.59000,3.43000,3.48000,914500
08/27/2009,0000,3.48000,3.50000,3.38000,3.40000,1152400
08/28/2009,0000,3.30000,3.43000,3.30000,3.42000,1186000
08/31/2009,0000,3.40000,3.40000,3.31000,3.38000,1216400
09/01/2009,0000,3.42000,3.52000,3.37000,3.52000,1474300
09/02/2009,0000,3.76000,3.76000,3.76000,3.76000,3302600
09/03/2009,0000,4.00000,4.00000,3.80000,3.86000,6735900
09/04/2009,0000,3.80000,3.90000,3.73000,3.90000,3254600
09/07/2009,0000,4.01000,4.17000,3.99000,4.17000,4266100
09/08/2009,0000,4.45000,4.45000,4.20000,4.21000,8696300
09/09/2009,0000,4.26000,4.35000,4.16000,4.24000,4399800
09/10/2009,0000,4.32000,4.34000,4.05000,4.05000,3557300
09/11/2009,0000,4.00000,4.04000,3.92000,4.00000,3833600
09/14/2009,0000,4.00000,4.07000,3.93000,4.05000,4492000
10/02/2009,0000,5.40000,5.40000,5.40000,5.40000,1039000
10/05/2009,0000,5.77000,5.77000,5.77000,5.77000,1140000
10/06/2009,0000,6.17000,6.17000,6.17000,6.17000,1069000
10/07/2009,0000,6.60000,6.60000,6.12000,6.24000,26535000
10/08/2009,0000,6.24000,6.42000,6.07000,6.24000,10924000
10/09/2009,0000,6.32000,6.44000,6.00000,6.09000,10087000
10/12/2009,0000,6.08000,6.20000,6.00000,6.18000,8466000
10/13/2009,0000,6.10000,6.19000,6.01000,6.06000,6531000
10/14/2009,0000,6.08000,6.14000,6.06000,6.07000,3168000
10/15/2009,0000,6.13000,6.25000,6.01000,6.13000,7479000
10/16/2009,0000,6.12000,6.30000,6.12000,6.13000,5789000
10/19/2009,0000,6.14000,6.20000,6.05000,6.08000,2857000
10/20/2009,0000,6.14000,6.25000,6.07000,6.20000,5846000
10/21/2009,0000,6.22000,6.63000,6.19000,6.63000,14621000
10/22/2009,0000,7.00000,7.09000,6.81000,7.07000,21326000
10/23/2009,0000,7.09000,7.17000,6.88000,6.90000,11326000
10/26/2009,0000,6.90000,6.97000,6.65000,6.65000,4488000
10/27/2009,0000,6.19000,6.65000,6.19000,6.39000,4502000
10/28/2009,0000,6.38000,6.48000,6.20000,6.27000,3846000
10/29/2009,0000,6.11000,6.38000,6.06000,6.30000,13159000
10/30/2009,0000,6.35000,6.42000,6.21000,6.21000,2725000
11/02/2009,0000,6.20000,6.29000,6.10000,6.15000,3424000
11/03/2009,0000,6.19000,6.45000,6.19000,6.27000,4511000
11/04/2009,0000,6.35000,6.48000,6.27000,6.45000,3409000
11/05/2009,0000,6.43000,6.67000,6.38000,6.55000,12252000
11/06/2009,0000,6.62000,6.72000,6.41000,6.41000,2503000
11/09/2009,0000,6.46000,6.57000,6.37000,6.37000,4182000
11/10/2009,0000,6.50000,6.57000,6.39000,6.42000,3316000
11/11/2009,0000,6.50000,6.50000,6.40000,6.40000,2220000
11/12/2009,0000,6.49000,6.84000,6.42000,6.84000,7703000
11/13/2009,0000,6.90000,7.23000,6.90000,6.93000,14797000
11/16/2009,0000,6.95000,7.00000,6.84000,6.84000,5686000
11/17/2009,0000,6.95000,7.08000,6.75000,6.84000,8461000
11/18/2009,0000,6.84000,6.98000,6.80000,6.80000,3237000
11/19/2009,0000,6.83000,7.10000,6.81000,6.86000,10125000
11/20/2009,0000,6.82000,6.92000,6.79000,6.80000,2719000
11/23/2009,0000,6.83000,6.89000,6.67000,6.67000,4885000
11/24/2009,0000,6.62000,6.73000,6.54000,6.55000,3344000
11/25/2009,0000,6.56000,6.65000,6.51000,6.52000,1990000
11/26/2009,0000,6.53000,6.79000,6.53000,6.70000,3671000
11/27/2009,0000,6.65000,6.78000,6.45000,6.45000,9477000
11/30/2009,0000,6.45000,6.60000,6.45000,6.50000,2029000
12/01/2009,0000,6.52000,6.53000,6.40000,6.45000,2815000
12/02/2009,0000,6.46000,6.59000,6.45000,6.46000,2085000
12/03/2009,0000,6.47000,6.58000,6.42000,6.55000,2315000
12/04/2009,0000,6.55000,6.78000,6.52000,6.52000,9208000
12/07/2009,0000,6.60000,6.70000,6.56000,6.65000,4816000
12/08/2009,0000,6.65000,6.68000,6.57000,6.58000,2971000
12/09/2009,0000,6.58000,6.69000,6.55000,6.58000,3548000
12/11/2009,0000,6.60000,6.97000,6.56000,6.97000,13314000
12/14/2009,0000,7.07000,7.44000,6.90000,7.35000,14990000
12/15/2009,0000,7.45000,7.64000,7.19000,7.20000,7438000
12/16/2009,0000,7.20000,7.27000,7.10000,7.14000,3048000
12/17/2009,0000,7.25000,7.58000,7.14000,7.14000,8723000
12/18/2009,0000,7.14000,7.27000,7.13000,7.20000,3065000
12/21/2009,0000,7.30000,7.34000,7.15000,7.15000,2248000
12/22/2009,0000,7.18000,7.38000,7.18000,7.27000,4933000
12/23/2009,0000,7.35000,7.77000,7.29000,7.77000,12142000
12/25/2009,0000,7.85000,8.12000,7.85000,8.02000,7894000
12/25/2009,0000,7.85000,8.12000,7.85000,8.02000,7894000
12/28/2009,0000,8.02000,8.25000,8.02000,8.10000,6968000
12/29/2009,1230,8.10000,8.24000,8.00000,8.00000,6836982
