DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,6.60000,6.77000,6.51000,6.77000,89947000
04/03/2007,0000,6.77000,6.80000,6.57000,6.73000,102208000
04/04/2007,0000,6.81000,7.00000,6.70000,6.87000,104647000
04/09/2007,0000,6.98000,7.15000,6.96000,7.00000,112573000
04/10/2007,0000,7.00000,7.00000,6.79000,6.83000,39293000
04/11/2007,0000,6.90000,7.11000,6.90000,7.07000,73756000
04/12/2007,0000,7.04000,7.14000,6.97000,7.10000,56025000
04/13/2007,0000,7.10000,7.17000,6.97000,6.97000,69369000
04/16/2007,0000,7.10000,7.13000,7.02000,7.05000,56019000
04/17/2007,0000,7.25000,7.50000,7.18000,7.20000,193912992
04/18/2007,0000,7.50000,7.50000,7.31000,7.45000,128052000
04/19/2007,0000,7.48000,7.97000,7.40000,7.97000,302888000
04/20/2007,0000,8.05000,8.10000,7.71000,7.71000,256874000
04/23/2007,0000,7.86000,7.90000,7.71000,7.75000,96172000
04/24/2007,0000,7.85000,8.29000,7.82000,8.29000,303830016
04/26/2007,0000,8.53000,8.55000,8.25000,8.32000,131175000
04/27/2007,0000,8.32000,8.47000,8.30000,8.35000,127602000
04/30/2007,0000,8.40000,8.45000,8.04000,8.10000,136686000
05/02/2007,0000,8.14000,8.25000,7.85000,7.85000,108781000
05/03/2007,0000,8.00000,8.15000,7.65000,8.12000,193856992
05/04/2007,0000,8.26000,8.26000,8.05000,8.10000,91771000
05/07/2007,0000,8.20000,8.39000,8.15000,8.28000,120157000
05/08/2007,0000,8.30000,8.37000,8.19000,8.20000,74371000
05/09/2007,0000,8.20000,8.28000,8.10000,8.11000,62748000
05/10/2007,0000,8.25000,8.43000,8.20000,8.40000,152750000
05/11/2007,0000,8.40000,8.54000,8.35000,8.36000,133102000
05/14/2007,0000,8.50000,8.57000,8.41000,8.41000,148411008
05/15/2007,0000,8.42000,8.43000,8.20000,8.23000,90095000
05/16/2007,0000,8.30000,8.37000,8.23000,8.33000,73656000
05/17/2007,0000,8.42000,8.52000,8.36000,8.38000,90346000
05/18/2007,0000,8.45000,8.48000,8.36000,8.37000,55167000
05/21/2007,0000,8.48000,8.79000,8.41000,8.75000,224614000
05/22/2007,0000,8.80000,9.05000,8.77000,8.85000,218584992
05/23/2007,0000,8.99000,9.05000,8.77000,8.81000,142460992
05/24/2007,0000,8.81000,8.83000,8.63000,8.65000,89864000
05/25/2007,0000,8.62000,8.76000,8.57000,8.68000,88782000
05/28/2007,0000,8.80000,8.80000,8.58000,8.60000,58791000
05/29/2007,0000,8.66000,8.68000,8.41000,8.43000,82467000
05/30/2007,0000,8.42000,8.50000,8.39000,8.44000,64478000
05/31/2007,0000,8.61000,8.71000,8.55000,8.55000,78822000
06/04/2007,0000,8.62000,8.75000,8.60000,8.61000,66756000
06/05/2007,0000,8.64000,8.78000,8.58000,8.60000,93538000
06/06/2007,0000,8.70000,8.73000,8.49000,8.51000,92996000
06/07/2007,0000,8.56000,8.67000,8.55000,8.62000,67095000
06/08/2007,0000,8.60000,8.70000,8.53000,8.67000,63834000
06/11/2007,0000,8.80000,8.80000,8.68000,8.68000,91554000
06/12/2007,0000,8.70000,9.27000,8.65000,9.20000,266351008
06/13/2007,0000,9.25000,9.25000,8.90000,8.90000,122693000
06/14/2007,0000,9.00000,9.05000,8.85000,8.89000,99774000
06/15/2007,0000,9.01000,9.01000,8.78000,8.78000,87264000
06/20/2007,0000,8.90000,8.91000,8.75000,8.77000,81429000
06/21/2007,0000,8.89000,8.97000,8.81000,8.91000,95155000
06/22/2007,0000,9.00000,9.27000,8.95000,9.08000,148232000
06/25/2007,0000,9.15000,9.17000,9.02000,9.02000,92471000
06/26/2007,0000,9.00000,9.00000,8.61000,8.69000,133888000
06/27/2007,0000,8.80000,9.10000,8.77000,8.92000,140295008
06/28/2007,0000,8.84000,8.90000,8.72000,8.80000,79128000
06/29/2007,0000,8.95000,8.95000,8.80000,8.85000,50353000
07/02/2007,0000,8.88000,8.91000,8.77000,8.82000,52026000
07/03/2007,0000,8.85000,8.92000,8.81000,8.81000,70509000
07/04/2007,0000,8.81000,8.88000,8.72000,8.72000,81315000
07/05/2007,0000,8.75000,8.89000,8.72000,8.80000,70133000
07/06/2007,0000,8.91000,9.10000,8.86000,8.93000,139150000
07/09/2007,0000,9.10000,9.18000,9.03000,9.03000,142306000
07/10/2007,0000,9.11000,9.40000,9.02000,9.25000,259699008
07/11/2007,0000,9.30000,9.47000,9.20000,9.29000,189136000
07/12/2007,0000,9.45000,9.94000,9.35000,9.94000,329128992
07/13/2007,0000,10.40000,10.40000,10.05000,10.15000,323512000
07/16/2007,0000,10.15000,10.30000,9.76000,9.84000,244807008
07/17/2007,0000,9.83000,10.00000,9.62000,9.96000,152650000
07/18/2007,0000,9.99000,9.99000,9.65000,9.70000,137658000
07/19/2007,0000,9.70000,9.89000,9.66000,9.70000,95823000
07/20/2007,0000,9.96000,9.96000,9.75000,9.80000,134324992
07/23/2007,0000,9.71000,9.85000,9.67000,9.70000,88378000
07/24/2007,0000,9.73000,9.77000,9.30000,9.35000,182535008
07/25/2007,0000,9.31000,9.49000,9.30000,9.40000,106332000
07/26/2007,0000,9.45000,9.73000,9.31000,9.31000,131855000
07/27/2007,0000,9.25000,9.70000,9.19000,9.32000,219188992
07/31/2007,0000,9.40000,9.48000,9.32000,9.38000,87350000
08/01/2007,0000,9.65000,9.75000,9.38000,9.38000,209098000
08/02/2007,0000,9.58000,9.64000,8.90000,9.05000,153612000
08/03/2007,0000,9.30000,9.30000,9.07000,9.11000,83852000
08/06/2007,0000,9.00000,9.05000,8.86000,8.90000,77431000
08/07/2007,0000,9.10000,9.11000,8.88000,8.90000,52625000
08/08/2007,0000,9.10000,9.35000,9.03000,9.28000,118839000
08/09/2007,0000,9.44000,9.54000,9.31000,9.40000,114362000
08/10/2007,0000,9.20000,9.40000,9.20000,9.28000,109740000
08/13/2007,0000,9.45000,9.50000,9.33000,9.33000,103706000
08/14/2007,0000,9.34000,9.45000,9.25000,9.29000,53289000
08/15/2007,0000,9.25000,9.36000,8.95000,9.00000,91474000
08/16/2007,0000,9.00000,9.11000,8.49000,8.52000,113558000
08/17/2007,0000,8.52000,8.72000,8.10000,8.31000,103875000
08/20/2007,0000,8.68000,8.89000,8.65000,8.89000,80560000
08/21/2007,0000,8.95000,8.95000,8.61000,8.65000,58371000
08/22/2007,0000,8.75000,8.90000,8.69000,8.80000,48862000
08/23/2007,0000,9.00000,9.24000,8.95000,9.10000,97637000
08/24/2007,0000,9.12000,9.12000,8.89000,8.90000,45472000
08/27/2007,0000,9.10000,9.15000,8.92000,8.93000,52430000
08/28/2007,0000,9.00000,9.06000,8.93000,8.99000,35303000
08/29/2007,0000,8.75000,8.90000,8.75000,8.90000,43390000
08/30/2007,0000,8.90000,8.98000,8.50000,8.59000,118348000
08/31/2007,0000,8.59000,8.64000,8.39000,8.48000,81041000
09/03/2007,0000,8.49000,8.54000,8.15000,8.18000,130829000
09/04/2007,0000,8.10000,8.26000,7.96000,7.97000,117045000
09/05/2007,0000,8.10000,8.26000,8.10000,8.20000,83369000
09/06/2007,0000,8.30000,8.47000,8.22000,8.42000,73634000
09/07/2007,0000,8.53000,8.58000,8.45000,8.45000,60588000
09/10/2007,0000,8.35000,8.36000,8.25000,8.29000,27859000
09/11/2007,0000,8.29000,8.38000,8.23000,8.29000,30950000
09/12/2007,0000,8.40000,8.55000,8.33000,8.40000,43735000
09/13/2007,0000,8.50000,8.50000,8.20000,8.20000,42471000
09/14/2007,0000,8.21000,8.25000,8.15000,8.17000,37881000
09/17/2007,0000,8.50000,8.50000,8.31000,8.33000,53547000
09/19/2007,0000,8.50000,8.51000,8.20000,8.20000,47716000
09/20/2007,0000,8.39000,8.46000,8.26000,8.32000,36618000
09/21/2007,0000,8.32000,8.39000,8.20000,8.28000,41281000
09/26/2007,0000,8.35000,8.60000,8.35000,8.57000,76229000
09/27/2007,0000,8.99000,9.16000,8.80000,9.16000,141507008
09/28/2007,0000,9.43000,9.78000,9.28000,9.30000,303691008
10/01/2007,0000,9.40000,9.44000,9.20000,9.40000,143820000
10/02/2007,0000,9.41000,9.45000,9.08000,9.13000,87211000
10/03/2007,0000,9.09000,9.09000,8.90000,8.99000,66860000
10/04/2007,0000,8.99000,9.25000,8.99000,9.25000,59645000
10/05/2007,0000,9.30000,9.42000,9.20000,9.20000,60138000
10/08/2007,0000,9.42000,9.60000,9.40000,9.50000,103006000
10/09/2007,0000,9.60000,9.72000,9.40000,9.40000,122411000
10/11/2007,0000,9.40000,9.48000,9.31000,9.36000,45518000
10/12/2007,0000,9.36000,9.45000,9.23000,9.23000,57144000
10/15/2007,0000,9.28000,9.55000,9.25000,9.50000,56650000
10/16/2007,0000,9.50000,9.70000,9.43000,9.52000,91688000
10/17/2007,0000,9.52000,9.57000,9.40000,9.41000,34455000
10/18/2007,0000,9.54000,10.00000,9.54000,9.92000,185038000
10/19/2007,0000,9.91000,10.30000,9.80000,10.15000,205687008
10/22/2007,0000,9.80000,10.60000,9.78000,10.60000,237808992
10/23/2007,0000,10.70000,11.10000,10.40000,10.90000,233800992
10/24/2007,0000,11.00000,11.10000,10.50000,10.50000,141104000
10/25/2007,0000,10.80000,11.20000,10.75000,11.20000,144516992
10/26/2007,0000,11.90000,11.95000,11.90000,11.95000,154912992
10/29/2007,0000,12.65000,12.75000,12.05000,12.20000,410372000
10/30/2007,0000,12.40000,13.05000,12.05000,13.05000,260560000
10/31/2007,0000,13.00000,13.75000,12.80000,13.50000,279127008
11/01/2007,0000,13.20000,13.25000,12.60000,12.60000,290919008
11/02/2007,0000,11.85000,12.40000,11.80000,12.05000,257760992
11/05/2007,0000,12.05000,12.85000,11.85000,12.85000,177075008
11/06/2007,0000,13.40000,13.40000,12.85000,13.00000,224724992
11/07/2007,0000,13.10000,13.30000,12.65000,12.70000,146740992
11/08/2007,0000,12.15000,12.45000,11.85000,12.05000,188164992
11/09/2007,0000,12.10000,12.25000,11.80000,12.20000,168208992
11/12/2007,0000,11.75000,11.80000,11.35000,11.35000,155623008
11/13/2007,0000,11.50000,11.60000,11.20000,11.55000,91502000
11/14/2007,0000,12.00000,12.10000,11.60000,11.65000,81568000
11/15/2007,0000,11.60000,11.80000,11.45000,11.50000,54655000
11/16/2007,0000,11.30000,11.40000,11.00000,11.10000,83995000
11/19/2007,0000,11.20000,11.85000,11.20000,11.85000,76704000
11/20/2007,0000,11.55000,12.45000,11.45000,12.45000,162103008
11/21/2007,0000,12.45000,12.60000,12.00000,12.00000,96032000
11/22/2007,0000,12.10000,12.80000,12.00000,12.40000,140755008
11/23/2007,0000,12.65000,12.95000,12.40000,12.50000,134159000
11/26/2007,0000,12.90000,12.95000,12.50000,12.55000,92810000
11/27/2007,0000,12.40000,12.90000,12.10000,12.80000,126296000
11/28/2007,0000,12.90000,12.95000,12.20000,12.20000,106167000
11/29/2007,0000,12.60000,12.65000,11.40000,11.85000,160408000
11/30/2007,0000,11.90000,12.20000,11.85000,12.15000,110705000
12/03/2007,0000,12.40000,12.40000,12.20000,12.35000,52815000
12/04/2007,0000,12.35000,12.40000,12.20000,12.35000,72450000
12/05/2007,0000,12.30000,12.75000,12.25000,12.60000,115958000
12/06/2007,0000,12.70000,12.80000,12.30000,12.40000,96895000
12/07/2007,0000,12.60000,12.65000,12.25000,12.25000,73334000
12/10/2007,0000,12.30000,12.35000,12.00000,12.00000,50491000
12/11/2007,0000,12.10000,12.25000,11.90000,12.10000,67288000
12/12/2007,0000,11.80000,11.95000,11.70000,11.85000,63700000
12/13/2007,0000,11.85000,11.95000,11.10000,11.15000,87341000
12/14/2007,0000,11.10000,11.40000,10.80000,11.15000,116993000
12/17/2007,0000,11.10000,11.15000,10.40000,10.40000,89733000
12/18/2007,0000,10.20000,10.90000,10.10000,10.50000,106267000
12/19/2007,0000,10.60000,10.90000,10.50000,10.60000,58588000
12/20/2007,0000,10.60000,10.80000,10.00000,10.10000,55221000
12/21/2007,0000,10.15000,10.60000,10.00000,10.40000,70393000
12/24/2007,0000,10.70000,11.00000,10.60000,10.95000,66197000
12/25/2007,0000,10.95000,11.45000,10.85000,11.20000,77800000
12/26/2007,0000,11.10000,11.15000,10.85000,11.00000,38909000
12/27/2007,0000,11.00000,11.35000,11.00000,11.05000,72093000
12/28/2007,0000,11.00000,11.45000,10.90000,11.25000,57327000
12/31/2007,0000,11.35000,11.35000,11.15000,11.25000,36747000
01/02/2008,0000,11.25000,11.40000,10.95000,10.95000,56702000
01/03/2008,0000,10.85000,10.85000,10.50000,10.55000,58812000
01/04/2008,0000,10.50000,10.70000,10.45000,10.50000,53820000
01/07/2008,0000,10.05000,10.20000,9.80000,9.90000,81811000
01/08/2008,0000,9.90000,10.25000,9.90000,10.10000,41705000
01/09/2008,0000,10.00000,10.30000,9.87000,10.10000,59409000
01/10/2008,0000,10.15000,10.30000,10.00000,10.00000,36674000
01/11/2008,0000,10.25000,10.35000,10.10000,10.15000,44448000
01/14/2008,0000,10.40000,10.40000,10.10000,10.15000,51086000
01/15/2008,0000,10.35000,10.85000,10.35000,10.75000,100264000
01/16/2008,0000,10.30000,10.55000,10.20000,10.20000,46143000
01/17/2008,0000,10.60000,10.60000,10.20000,10.50000,45832000
01/18/2008,0000,10.20000,10.60000,10.20000,10.50000,30272000
01/21/2008,0000,10.70000,10.70000,10.50000,10.50000,45209000
01/22/2008,0000,10.00000,10.10000,9.77000,9.77000,63802000
01/23/2008,0000,10.00000,10.00000,9.39000,9.39000,64350000
01/24/2008,0000,9.80000,9.80000,9.40000,9.50000,45945000
01/25/2008,0000,9.78000,10.10000,9.70000,10.10000,66868000
01/28/2008,0000,9.90000,9.98000,9.60000,9.65000,40446000
01/29/2008,0000,9.89000,9.92000,9.73000,9.82000,29310000
01/30/2008,0000,10.00000,10.00000,9.71000,9.72000,45712000
01/31/2008,0000,9.72000,9.81000,9.30000,9.37000,51001000
02/01/2008,0000,9.51000,9.64000,9.40000,9.44000,34298000
02/12/2008,0000,9.50000,9.50000,9.20000,9.25000,39369000
02/13/2008,0000,9.28000,9.42000,9.06000,9.06000,28803000
02/14/2008,0000,9.26000,9.47000,9.26000,9.45000,48183000
02/15/2008,0000,9.30000,9.52000,9.28000,9.40000,30238000
02/18/2008,0000,9.50000,9.50000,9.26000,9.28000,41933000
02/19/2008,0000,9.30000,9.48000,9.28000,9.48000,33362000
02/20/2008,0000,9.39000,9.45000,9.25000,9.25000,32533000
02/21/2008,0000,9.31000,9.45000,9.31000,9.36000,50988000
02/22/2008,0000,9.35000,9.66000,9.26000,9.55000,67807000
02/25/2008,0000,9.75000,10.20000,9.75000,10.20000,101068000
02/26/2008,0000,10.40000,10.85000,10.35000,10.65000,181256000
02/27/2008,0000,10.65000,10.70000,10.35000,10.65000,85382000
02/29/2008,0000,10.60000,10.60000,10.40000,10.55000,46529000
03/03/2008,0000,10.25000,10.30000,10.00000,10.10000,52783000
03/04/2008,0000,10.10000,10.45000,10.10000,10.45000,55739000
03/05/2008,0000,10.45000,10.50000,10.10000,10.10000,58709000
03/06/2008,0000,10.30000,10.45000,10.20000,10.45000,58323000
03/07/2008,0000,10.30000,11.00000,10.25000,10.60000,104846000
03/10/2008,0000,10.60000,10.70000,10.30000,10.35000,49055000
03/11/2008,0000,10.35000,10.55000,10.30000,10.50000,32964000
03/12/2008,0000,10.80000,10.80000,10.50000,10.55000,44922000
03/13/2008,0000,10.50000,10.70000,10.30000,10.35000,34535000
03/14/2008,0000,10.40000,10.50000,10.20000,10.20000,49373000
03/18/2008,0000,9.90000,10.00000,9.80000,10.00000,27033000
03/19/2008,0000,10.25000,10.30000,9.80000,9.80000,65290000
03/20/2008,0000,9.80000,10.10000,9.70000,10.00000,53872000
03/21/2008,0000,10.10000,10.15000,9.95000,9.97000,67215000
03/25/2008,0000,10.05000,10.10000,9.81000,9.81000,65364000
03/26/2008,0000,9.81000,9.81000,9.44000,9.51000,76655000
03/27/2008,0000,9.30000,9.38000,9.28000,9.29000,64500000
03/28/2008,0000,9.30000,9.50000,9.30000,9.38000,59257000
03/31/2008,0000,9.35000,9.38000,9.18000,9.29000,40928000
04/01/2008,0000,9.29000,9.42000,9.25000,9.25000,66948000
04/02/2008,0000,9.41000,9.45000,9.36000,9.40000,60302000
04/03/2008,0000,9.45000,9.53000,9.40000,9.47000,46001000
04/07/2008,0000,9.55000,9.60000,9.49000,9.57000,40331000
04/08/2008,0000,9.57000,9.64000,9.46000,9.49000,35814000
04/09/2008,0000,9.50000,9.55000,9.31000,9.35000,44863000
04/10/2008,0000,9.35000,9.80000,9.35000,9.72000,66852000
04/11/2008,0000,9.81000,9.85000,9.65000,9.76000,81103000
04/14/2008,0000,9.68000,9.70000,9.50000,9.52000,45112000
04/15/2008,0000,9.51000,9.75000,9.51000,9.61000,63484000
04/16/2008,0000,9.70000,9.70000,9.46000,9.60000,77707000
04/17/2008,0000,9.70000,9.77000,9.61000,9.63000,93301000
04/18/2008,0000,9.64000,9.79000,9.64000,9.74000,84940000
04/21/2008,0000,9.90000,10.15000,9.88000,10.15000,129336000
04/22/2008,0000,10.15000,10.20000,9.91000,10.00000,55750000
04/23/2008,0000,10.30000,10.30000,10.00000,10.00000,88868000
04/24/2008,0000,10.15000,10.15000,9.92000,9.93000,49617000
04/25/2008,0000,10.05000,10.15000,9.95000,9.95000,62005000
04/28/2008,0000,9.98000,10.00000,9.85000,9.91000,51842000
04/29/2008,0000,9.90000,9.90000,9.60000,9.63000,59426000
04/30/2008,0000,9.64000,9.70000,9.53000,9.60000,40311000
05/02/2008,0000,9.90000,10.10000,9.89000,10.10000,95455000
05/05/2008,0000,10.20000,10.20000,9.95000,10.00000,65207000
05/06/2008,0000,10.00000,10.20000,9.95000,10.20000,62342000
05/07/2008,0000,10.30000,10.30000,10.05000,10.10000,66321000
05/08/2008,0000,10.00000,10.00000,9.91000,9.92000,42871000
05/09/2008,0000,9.92000,9.94000,9.78000,9.81000,42602000
05/12/2008,0000,9.71000,9.83000,9.70000,9.81000,33095000
05/13/2008,0000,9.81000,9.98000,9.76000,9.97000,32531000
05/14/2008,0000,10.00000,10.00000,9.90000,9.92000,29910000
05/15/2008,0000,10.00000,10.30000,9.99000,10.15000,83592000
05/16/2008,0000,10.20000,10.35000,10.15000,10.30000,100158000
05/19/2008,0000,10.30000,10.30000,10.00000,10.05000,68452000
05/20/2008,0000,10.10000,10.15000,9.97000,10.00000,72615000
05/21/2008,0000,9.95000,10.05000,9.93000,9.93000,38004000
05/22/2008,0000,9.88000,9.88000,9.80000,9.85000,51241000
05/23/2008,0000,9.87000,9.93000,9.70000,9.70000,38926000
05/26/2008,0000,9.60000,9.68000,9.56000,9.56000,36234000
05/27/2008,0000,9.61000,9.82000,9.61000,9.79000,30974000
05/28/2008,0000,9.80000,9.82000,9.55000,9.55000,28780000
05/29/2008,0000,9.66000,10.00000,9.58000,9.98000,53750000
05/30/2008,0000,10.15000,10.20000,9.98000,10.20000,153922000
06/02/2008,0000,10.20000,10.20000,10.00000,10.15000,41993000
06/03/2008,0000,10.15000,10.25000,9.95000,9.95000,75256000
06/04/2008,0000,9.90000,9.96000,9.75000,9.75000,45266000
06/05/2008,0000,9.79000,9.92000,9.68000,9.81000,48010000
06/06/2008,0000,9.90000,9.92000,9.71000,9.71000,37996000
06/10/2008,0000,9.60000,9.65000,9.45000,9.45000,38086000
06/11/2008,0000,9.54000,9.54000,9.37000,9.38000,32653000
06/12/2008,0000,9.35000,9.35000,8.96000,9.00000,66913000
06/13/2008,0000,9.10000,9.30000,9.05000,9.20000,43112000
06/16/2008,0000,9.33000,9.39000,9.27000,9.28000,27923000
06/17/2008,0000,9.18000,9.22000,8.98000,9.06000,38187000
06/18/2008,0000,9.05000,9.13000,9.03000,9.07000,18674000
06/19/2008,0000,8.81000,8.92000,8.80000,8.80000,44387000
06/20/2008,0000,8.90000,8.93000,8.70000,8.70000,33237000
06/23/2008,0000,8.50000,8.58000,8.32000,8.32000,45688000
06/24/2008,0000,8.35000,8.40000,7.90000,7.90000,66951000
06/25/2008,0000,7.96000,8.34000,7.91000,8.33000,45681000
06/26/2008,0000,8.35000,8.43000,8.23000,8.23000,34099000
06/27/2008,0000,7.70000,7.99000,7.70000,7.88000,37802000
06/30/2008,0000,7.98000,8.12000,7.92000,7.95000,27722000
07/01/2008,0000,8.50000,8.50000,8.23000,8.27000,50131000
07/02/2008,0000,8.35000,8.45000,8.26000,8.31000,40107000
07/03/2008,0000,8.30000,8.52000,8.15000,8.46000,42489000
07/04/2008,0000,8.52000,8.52000,8.28000,8.28000,35669000
07/07/2008,0000,8.25000,8.36000,8.20000,8.35000,20332000
07/08/2008,0000,8.21000,8.22000,7.77000,7.81000,54279000
07/09/2008,0000,7.90000,7.98000,7.48000,7.55000,51562000
07/10/2008,0000,7.48000,7.89000,7.48000,7.69000,46292000
07/11/2008,0000,7.88000,8.10000,7.80000,8.10000,42384000
07/14/2008,0000,8.10000,8.24000,7.95000,7.96000,37723000
07/15/2008,0000,7.90000,7.90000,7.48000,7.48000,37131000
07/16/2008,0000,7.50000,7.60000,7.30000,7.30000,35849000
07/17/2008,0000,7.50000,7.50000,7.30000,7.30000,58838000
07/18/2008,0000,7.30000,7.35000,6.79000,6.79000,104634000
07/21/2008,0000,6.85000,7.10000,6.81000,7.02000,51520000
07/22/2008,0000,7.00000,7.22000,6.92000,7.13000,42170000
07/23/2008,0000,7.20000,7.43000,7.11000,7.37000,55857000
07/24/2008,0000,7.43000,7.67000,7.39000,7.66000,53714000
07/25/2008,0000,7.42000,7.50000,7.30000,7.33000,34774000
07/29/2008,0000,7.08000,7.10000,7.01000,7.02000,29882000
07/30/2008,0000,7.10000,7.14000,6.95000,6.95000,52482000
07/31/2008,0000,7.05000,7.15000,6.90000,7.03000,31559000
08/01/2008,0000,6.80000,6.98000,6.80000,6.90000,27429000
08/04/2008,0000,6.95000,7.00000,6.80000,6.80000,25766000
08/05/2008,0000,6.90000,6.90000,6.54000,6.54000,40719000
08/06/2008,0000,6.70000,6.99000,6.70000,6.98000,44583000
08/07/2008,0000,6.95000,6.98000,6.78000,6.79000,46887000
08/08/2008,0000,6.41000,6.73000,6.36000,6.67000,48772000
08/11/2008,0000,6.73000,6.83000,6.69000,6.72000,19787000
08/12/2008,0000,6.70000,6.83000,6.68000,6.76000,24108000
08/13/2008,0000,6.78000,6.89000,6.72000,6.88000,31799000
08/14/2008,0000,6.87000,6.88000,6.76000,6.80000,20202000
08/15/2008,0000,6.84000,6.94000,6.76000,6.78000,31595000
08/18/2008,0000,6.77000,6.84000,6.55000,6.59000,29958000
08/19/2008,0000,6.50000,6.54000,6.37000,6.42000,26507000
08/20/2008,0000,6.37000,6.49000,6.36000,6.47000,20388000
08/21/2008,0000,6.45000,6.50000,6.37000,6.44000,21793000
08/22/2008,0000,6.43000,6.49000,6.25000,6.26000,19989000
08/25/2008,0000,6.46000,6.60000,6.40000,6.56000,22629000
08/26/2008,0000,6.48000,6.53000,6.40000,6.40000,16130000
08/27/2008,0000,6.38000,6.60000,6.38000,6.55000,23523000
08/28/2008,0000,6.60000,6.74000,6.55000,6.56000,29509000
08/29/2008,0000,6.63000,6.75000,6.58000,6.64000,28444000
09/01/2008,0000,6.57000,6.59000,6.30000,6.31000,23214000
09/02/2008,0000,6.35000,6.42000,6.20000,6.20000,20318000
09/03/2008,0000,6.20000,6.23000,5.77000,5.77000,72105000
09/04/2008,0000,5.60000,5.70000,5.37000,5.37000,75715000
09/05/2008,0000,5.00000,5.12000,5.00000,5.00000,90392000
09/08/2008,0000,5.19000,5.35000,5.19000,5.35000,34698000
09/09/2008,0000,5.37000,5.37000,5.02000,5.10000,29603000
09/10/2008,0000,5.25000,5.45000,5.23000,5.45000,56907000
09/11/2008,0000,5.45000,5.50000,5.35000,5.40000,56205000
09/12/2008,0000,5.50000,5.55000,5.26000,5.43000,30526000
09/15/2008,0000,5.27000,5.27000,5.05000,5.06000,34459000
09/16/2008,0000,4.71000,4.84000,4.71000,4.71000,60350000
09/17/2008,0000,5.00000,5.03000,4.73000,4.81000,51335000
09/18/2008,0000,4.48000,4.65000,4.48000,4.52000,56039000
09/19/2008,0000,4.83000,4.83000,4.74000,4.83000,47057000
09/22/2008,0000,5.04000,5.15000,4.95000,5.14000,65113000
09/23/2008,0000,5.01000,5.42000,5.01000,5.40000,45107000
09/24/2008,0000,5.30000,5.59000,5.22000,5.40000,55675000
09/25/2008,0000,5.33000,5.49000,5.25000,5.25000,33327000
09/26/2008,0000,5.30000,5.35000,5.01000,5.10000,40189000
09/30/2008,0000,4.75000,4.98000,4.75000,4.95000,39032000
10/01/2008,0000,5.10000,5.20000,5.01000,5.15000,30518000
10/02/2008,0000,5.15000,5.25000,5.05000,5.07000,26401000
10/03/2008,0000,4.92000,5.12000,4.86000,5.10000,31172000
10/06/2008,0000,4.90000,4.96000,4.85000,4.86000,27624000
10/07/2008,0000,4.71000,4.95000,4.67000,4.86000,24485000
10/08/2008,0000,4.75000,4.78000,4.52000,4.52000,39074000
10/09/2008,0000,4.52000,4.61000,4.35000,4.36000,37443000
10/13/2008,0000,4.21000,4.25000,4.21000,4.21000,26082000
10/14/2008,0000,4.47000,4.50000,4.42000,4.50000,24714000
10/15/2008,0000,4.50000,4.50000,4.36000,4.43000,18495000
10/16/2008,0000,4.28000,4.32000,4.28000,4.28000,17785000
10/17/2008,0000,4.28000,4.34000,4.14000,4.14000,26602000
10/20/2008,0000,4.01000,4.08000,4.00000,4.06000,21443000
10/21/2008,0000,4.12000,4.18000,3.95000,3.95000,33122000
10/22/2008,0000,3.82000,3.93000,3.82000,3.82000,27549000
10/23/2008,0000,3.69000,3.69000,3.69000,3.69000,9284000
10/24/2008,0000,3.57000,3.57000,3.57000,3.57000,7351000
10/27/2008,0000,3.33000,3.33000,3.33000,3.33000,10582000
10/28/2008,0000,3.10000,3.42000,3.10000,3.23000,56484000
10/29/2008,0000,3.30000,3.39000,3.01000,3.01000,56556000
10/30/2008,0000,2.82000,3.19000,2.82000,3.17000,46957000
10/31/2008,0000,3.18000,3.39000,3.06000,3.34000,61119000
11/03/2008,0000,3.34000,3.57000,3.25000,3.57000,61024000
11/04/2008,0000,3.57000,3.57000,3.33000,3.33000,59299000
11/05/2008,0000,3.38000,3.48000,3.26000,3.33000,43679000
11/06/2008,0000,3.10000,3.14000,3.10000,3.10000,41585000
11/07/2008,0000,2.91000,3.20000,2.91000,3.13000,28001000
11/10/2008,0000,3.10000,3.20000,3.09000,3.09000,18093000
11/11/2008,0000,3.08000,3.09000,2.98000,2.98000,20865000
11/12/2008,0000,2.98000,3.09000,2.95000,3.00000,18348000
11/13/2008,0000,2.79000,2.83000,2.79000,2.79000,25797000
11/14/2008,0000,2.78000,2.90000,2.61000,2.61000,53855000
11/17/2008,0000,2.46000,2.49000,2.43000,2.43000,27218000
11/18/2008,0000,2.26000,2.27000,2.26000,2.26000,15947000
11/19/2008,0000,2.11000,2.40000,2.11000,2.34000,48997000
11/20/2008,0000,2.18000,2.24000,2.18000,2.18000,29428000
11/21/2008,0000,2.03000,2.25000,2.03000,2.18000,65193000
11/24/2008,0000,2.18000,2.25000,2.11000,2.11000,33277000
11/25/2008,0000,2.21000,2.25000,2.17000,2.22000,43655000
11/26/2008,0000,2.30000,2.36000,2.22000,2.22000,57051000
11/27/2008,0000,2.28000,2.37000,2.27000,2.37000,60335000
11/28/2008,0000,2.37000,2.45000,2.32000,2.45000,44224000
12/01/2008,0000,2.44000,2.62000,2.40000,2.62000,60157000
12/02/2008,0000,2.44000,2.50000,2.44000,2.44000,48764000
12/03/2008,0000,2.42000,2.49000,2.30000,2.32000,45197000
12/04/2008,0000,2.36000,2.44000,2.27000,2.38000,30430000
12/05/2008,0000,2.38000,2.41000,2.33000,2.34000,18528000
12/08/2008,0000,2.39000,2.50000,2.39000,2.50000,28784000
12/09/2008,0000,2.59000,2.63000,2.50000,2.55000,55690000
12/10/2008,0000,2.58000,2.72000,2.58000,2.72000,55228000
12/11/2008,0000,2.72000,2.91000,2.72000,2.91000,105822000
12/12/2008,0000,2.88000,3.00000,2.71000,2.73000,82578000
12/15/2008,0000,2.88000,2.92000,2.85000,2.92000,53978000
12/16/2008,0000,2.92000,2.99000,2.89000,2.98000,46127000
12/17/2008,0000,3.10000,3.17000,3.05000,3.13000,70325000
12/18/2008,0000,3.17000,3.18000,3.02000,3.15000,50628000
12/19/2008,0000,3.09000,3.37000,3.08000,3.37000,79847000
12/22/2008,0000,3.60000,3.60000,3.40000,3.42000,140243008
12/23/2008,0000,3.38000,3.38000,3.19000,3.19000,34662000
12/24/2008,0000,2.97000,3.16000,2.97000,3.07000,51389000
12/25/2008,0000,3.07000,3.19000,3.07000,3.08000,34043000
12/26/2008,0000,3.08000,3.27000,3.07000,3.19000,56369000
12/29/2008,0000,3.19000,3.19000,3.09000,3.09000,21704000
12/30/2008,0000,3.15000,3.28000,3.13000,3.26000,45913000
12/31/2008,0000,3.35000,3.40000,3.28000,3.34000,53870000
01/05/2009,0000,3.54000,3.55000,3.43000,3.48000,48526000
01/06/2009,0000,3.52000,3.55000,3.40000,3.43000,74557000
01/07/2009,0000,3.50000,3.52000,3.43000,3.44000,45446000
01/08/2009,0000,3.24000,3.30000,3.20000,3.20000,41784000
01/09/2009,0000,3.20000,3.27000,3.12000,3.20000,30767000
01/12/2009,0000,3.10000,3.15000,3.02000,3.03000,29527000
01/13/2009,0000,3.00000,3.20000,2.97000,3.20000,44144000
01/14/2009,0000,3.20000,3.25000,3.16000,3.16000,35076000
01/15/2009,0000,3.00000,3.04000,2.97000,2.99000,37929000
01/16/2009,0000,3.07000,3.07000,3.02000,3.03000,33844000
01/19/2009,0000,3.18000,3.19000,3.00000,3.00000,24304000
01/20/2009,0000,3.16000,3.19000,3.02000,3.14000,91568000
01/21/2009,0000,3.05000,3.15000,3.04000,3.06000,42807000
02/02/2009,0000,3.12000,3.15000,3.08000,3.09000,26073000
02/03/2009,0000,3.13000,3.27000,3.11000,3.21000,41826000
02/04/2009,0000,3.29000,3.29000,3.13000,3.19000,45326000
02/05/2009,0000,3.17000,3.23000,3.12000,3.12000,26434000
02/06/2009,0000,3.19000,3.32000,3.18000,3.25000,46330000
02/09/2009,0000,3.31000,3.38000,3.22000,3.22000,44187000
02/10/2009,0000,3.22000,3.35000,3.22000,3.33000,61138000
02/11/2009,0000,3.20000,3.32000,3.20000,3.29000,52461000
02/12/2009,0000,3.29000,3.29000,3.06000,3.08000,53463000
02/13/2009,0000,3.08000,3.20000,3.08000,3.16000,28497000
02/16/2009,0000,3.22000,3.24000,3.13000,3.18000,25373000
02/17/2009,0000,3.15000,3.23000,3.12000,3.18000,38797000
02/18/2009,0000,3.16000,3.31000,3.13000,3.25000,94968000
02/19/2009,0000,3.25000,3.33000,3.18000,3.25000,55446000
02/20/2009,0000,3.25000,3.26000,3.14000,3.16000,36111000
02/23/2009,0000,3.11000,3.24000,3.06000,3.20000,39696000
02/24/2009,0000,3.15000,3.24000,3.11000,3.15000,28996000
02/25/2009,0000,3.21000,3.25000,3.15000,3.15000,32602000
02/26/2009,0000,3.26000,3.27000,3.16000,3.20000,40726000
02/27/2009,0000,2.98000,2.98000,2.98000,2.98000,33575000
03/02/2009,0000,2.85000,2.97000,2.78000,2.78000,139628992
03/03/2009,0000,2.60000,2.85000,2.59000,2.81000,128091000
03/04/2009,0000,2.81000,2.92000,2.73000,2.86000,65416000
03/05/2009,0000,2.91000,2.98000,2.89000,2.90000,54129000
03/06/2009,0000,2.91000,2.96000,2.87000,2.94000,52246000
03/09/2009,0000,2.98000,2.98000,2.86000,2.88000,37492000
03/10/2009,0000,2.85000,2.91000,2.85000,2.87000,33800000
03/11/2009,0000,2.94000,2.96000,2.90000,2.90000,44467000
03/12/2009,0000,2.91000,2.95000,2.89000,2.90000,31936000
03/13/2009,0000,2.95000,3.10000,2.94000,3.10000,107342000
03/16/2009,0000,3.12000,3.19000,3.07000,3.15000,66237000
03/17/2009,0000,3.20000,3.35000,3.12000,3.33000,83861000
03/18/2009,0000,3.36000,3.45000,3.32000,3.37000,80249000
03/19/2009,0000,3.39000,3.60000,3.32000,3.52000,187762000
03/20/2009,0000,3.55000,3.56000,3.38000,3.38000,91180000
03/23/2009,0000,3.41000,3.52000,3.40000,3.50000,50022000
03/24/2009,0000,3.61000,3.63000,3.51000,3.51000,90949000
03/25/2009,0000,3.51000,3.75000,3.51000,3.75000,130245000
03/26/2009,0000,3.81000,4.01000,3.80000,4.01000,108020000
03/27/2009,0000,4.28000,4.29000,4.27000,4.29000,67466000
03/30/2009,0000,4.58000,4.58000,4.20000,4.21000,279012000
03/31/2009,0000,4.13000,4.32000,4.01000,4.11000,169096992
04/01/2009,0000,4.23000,4.39000,4.20000,4.39000,70808000
04/02/2009,0000,4.60000,4.65000,4.44000,4.62000,229124000
04/03/2009,0000,4.70000,4.78000,4.60000,4.60000,153912000
04/06/2009,0000,4.60000,4.80000,4.60000,4.74000,138372992
04/07/2009,0000,4.50000,4.59000,4.41000,4.41000,182520000
04/08/2009,0000,4.31000,4.52000,4.31000,4.40000,172487008
04/09/2009,0000,4.51000,4.70000,4.50000,4.69000,165268992
04/10/2009,0000,4.90000,5.00000,4.80000,4.97000,201300992
04/13/2009,0000,5.00000,5.20000,4.82000,5.16000,207607008
04/14/2009,0000,5.15000,5.22000,5.04000,5.09000,142900000
04/15/2009,0000,5.09000,5.17000,4.94000,5.01000,113975000
04/16/2009,0000,5.15000,5.24000,5.10000,5.18000,186752000
04/17/2009,0000,5.34000,5.34000,4.82000,4.86000,179476000
04/20/2009,0000,4.86000,4.96000,4.56000,4.83000,100322000
04/21/2009,0000,4.75000,5.16000,4.70000,5.16000,163204992
04/22/2009,0000,5.19000,5.49000,5.18000,5.40000,200134000
04/23/2009,0000,5.50000,5.60000,5.21000,5.45000,199635008
04/24/2009,0000,5.53000,5.60000,5.20000,5.26000,158339008
04/27/2009,0000,5.36000,5.45000,5.01000,5.10000,178638000
04/28/2009,0000,5.11000,5.24000,4.85000,4.90000,166900992
04/29/2009,0000,4.97000,5.20000,4.88000,5.16000,178966000
04/30/2009,0000,5.50000,5.52000,5.37000,5.52000,220592992
05/04/2009,0000,5.60000,5.90000,5.58000,5.71000,214456000
05/05/2009,0000,5.82000,5.84000,5.32000,5.35000,259135008
05/06/2009,0000,5.35000,5.68000,5.35000,5.67000,197380992
05/07/2009,0000,5.70000,5.70000,5.42000,5.57000,126338000
05/08/2009,0000,5.43000,5.75000,5.40000,5.62000,169448000
05/11/2009,0000,5.65000,5.75000,5.54000,5.55000,120597000
05/12/2009,0000,5.50000,5.55000,5.30000,5.30000,80833000
05/13/2009,0000,5.35000,5.51000,5.35000,5.39000,67315000
05/14/2009,0000,5.25000,5.36000,5.22000,5.36000,95968000
05/15/2009,0000,5.48000,5.65000,5.48000,5.51000,158898000
05/18/2009,0000,5.52000,5.61000,5.45000,5.45000,91864000
05/19/2009,0000,5.59000,5.63000,5.36000,5.36000,101305000
05/20/2009,0000,5.52000,5.73000,5.42000,5.68000,251119008
05/21/2009,0000,5.68000,5.84000,5.60000,5.75000,229664992
05/22/2009,0000,5.58000,5.69000,5.50000,5.50000,101975000
05/25/2009,0000,5.60000,5.61000,5.40000,5.40000,91257000
05/26/2009,0000,5.40000,5.50000,5.20000,5.21000,81777000
05/27/2009,0000,5.30000,5.38000,5.23000,5.29000,78049000
06/01/2009,0000,5.30000,5.31000,5.00000,5.09000,140324000
06/02/2009,0000,5.15000,5.30000,5.07000,5.10000,64633000
06/03/2009,0000,5.28000,5.40000,5.10000,5.38000,93951000
06/04/2009,0000,5.45000,5.45000,5.20000,5.24000,59234000
06/05/2009,0000,5.25000,5.35000,5.25000,5.27000,42282000
06/08/2009,0000,5.56000,5.61000,5.33000,5.36000,87944000
06/09/2009,0000,5.36000,5.40000,5.02000,5.10000,53549000
06/10/2009,0000,5.15000,5.21000,5.01000,5.06000,38182000
06/11/2009,0000,5.06000,5.20000,5.00000,5.20000,38045000
06/12/2009,0000,5.29000,5.33000,5.06000,5.06000,52436000
06/15/2009,0000,5.00000,5.03000,4.71000,4.71000,54126000
06/16/2009,0000,4.66000,4.81000,4.50000,4.58000,34245000
06/17/2009,0000,4.58000,4.68000,4.28000,4.44000,42142000
06/18/2009,0000,4.37000,4.51000,4.13000,4.13000,66495000
06/19/2009,0000,4.09000,4.13000,3.91000,4.05000,70477000
06/22/2009,0000,4.06000,4.30000,4.01000,4.30000,43407000
06/23/2009,0000,4.23000,4.32000,4.12000,4.17000,33516000
06/24/2009,0000,4.25000,4.44000,4.17000,4.28000,38146000
06/25/2009,0000,4.33000,4.50000,4.31000,4.50000,37847000
06/26/2009,0000,4.60000,4.65000,4.46000,4.46000,36827000
06/29/2009,0000,4.47000,4.54000,4.30000,4.30000,32517000
06/30/2009,0000,4.31000,4.39000,4.28000,4.30000,25858000
07/01/2009,0000,4.35000,4.47000,4.30000,4.43000,31383000
07/02/2009,0000,4.50000,4.72000,4.47000,4.59000,45911000
07/03/2009,0000,4.53000,4.56000,4.45000,4.53000,29643000
07/06/2009,0000,4.65000,4.72000,4.58000,4.62000,28068000
07/07/2009,0000,4.62000,4.63000,4.50000,4.53000,26065000
07/08/2009,0000,4.73000,4.84000,4.62000,4.84000,58398000
07/09/2009,0000,5.17000,5.17000,5.17000,5.17000,23091000
07/10/2009,0000,5.53000,5.53000,5.53000,5.53000,37777000
07/13/2009,0000,5.90000,5.90000,5.30000,5.62000,210930000
07/14/2009,0000,5.66000,5.70000,5.40000,5.60000,102307000
07/15/2009,0000,5.60000,5.65000,5.50000,5.50000,81805000
07/16/2009,0000,5.60000,5.65000,5.43000,5.43000,77478000
07/17/2009,0000,5.65000,5.65000,5.10000,5.22000,155744992
07/20/2009,0000,5.19000,5.27000,5.00000,5.20000,111020000
07/21/2009,0000,5.20000,5.26000,5.09000,5.09000,89351000
07/22/2009,0000,5.05000,5.10000,5.00000,5.00000,136876992
07/23/2009,0000,4.90000,4.99000,4.81000,4.83000,206146000
07/24/2009,0000,4.83000,4.96000,4.72000,4.72000,170240992
07/27/2009,0000,4.80000,4.99000,4.73000,4.99000,100884000
07/28/2009,0000,5.04000,5.18000,5.04000,5.11000,115226000
07/29/2009,0000,5.16000,5.19000,5.02000,5.07000,92238000
07/30/2009,0000,5.05000,5.08000,4.92000,4.98000,66151000
07/31/2009,0000,5.01000,5.15000,5.00000,5.15000,90313000
08/03/2009,0000,5.04000,5.06000,4.79000,4.79000,165996992
08/04/2009,0000,4.46000,4.46000,4.46000,4.46000,71712000
08/05/2009,0000,4.15000,4.15000,4.15000,4.15000,51818000
08/06/2009,0000,3.86000,4.36000,3.86000,4.10000,1088027008
08/10/2009,0000,3.87000,4.07000,3.87000,3.96000,272840000
08/11/2009,0000,3.96000,4.07000,3.95000,4.04000,168664000
08/12/2009,0000,4.05000,4.16000,4.00000,4.07000,175383008
08/13/2009,0000,4.15000,4.17000,4.10000,4.10000,132247000
08/14/2009,0000,4.15000,4.15000,4.00000,4.00000,155038000
08/17/2009,0000,4.02000,4.06000,4.01000,4.02000,73243000
08/18/2009,0000,4.02000,4.05000,3.89000,3.92000,137106000
08/19/2009,0000,3.95000,3.98000,3.87000,3.91000,100060000
08/20/2009,0000,3.91000,3.91000,3.80000,3.82000,109255000
08/21/2009,0000,3.90000,3.95000,3.83000,3.83000,104593000
08/24/2009,0000,3.91000,3.93000,3.87000,3.90000,54263000
08/25/2009,0000,3.92000,3.92000,3.83000,3.84000,45261000
08/26/2009,0000,3.84000,3.86000,3.59000,3.63000,124881000
08/27/2009,0000,3.58000,3.67000,3.50000,3.54000,111341000
08/28/2009,0000,3.54000,3.65000,3.53000,3.53000,70877000
08/31/2009,0000,3.53000,3.65000,3.42000,3.65000,98020000
09/01/2009,0000,3.65000,3.75000,3.56000,3.75000,82631000
09/02/2009,0000,3.69000,3.73000,3.66000,3.66000,59311000
09/03/2009,0000,3.66000,3.80000,3.64000,3.78000,70746000
09/04/2009,0000,3.81000,3.82000,3.74000,3.76000,48564000
09/07/2009,0000,3.79000,3.83000,3.75000,3.76000,52018000
09/08/2009,0000,3.78000,3.89000,3.78000,3.84000,71164000
09/09/2009,0000,3.87000,3.89000,3.77000,3.77000,55217000
09/10/2009,0000,3.89000,3.90000,3.77000,3.78000,63312000
09/11/2009,0000,3.80000,3.82000,3.75000,3.79000,45907000
09/14/2009,0000,3.77000,3.77000,3.65000,3.67000,56407000
09/15/2009,0000,3.65000,3.72000,3.65000,3.69000,57836000
09/16/2009,0000,3.70000,3.73000,3.67000,3.67000,53527000
09/17/2009,0000,3.70000,3.70000,3.61000,3.62000,73958000
09/18/2009,0000,3.62000,3.74000,3.59000,3.72000,90417000
09/21/2009,0000,3.74000,3.92000,3.72000,3.87000,124104000
09/22/2009,0000,3.86000,3.88000,3.78000,3.78000,64843000
09/23/2009,0000,3.80000,3.83000,3.70000,3.70000,76456000
09/24/2009,0000,3.70000,3.95000,3.68000,3.95000,199320992
09/25/2009,0000,4.00000,4.00000,3.86000,3.88000,156992992
09/28/2009,0000,3.81000,3.85000,3.70000,3.70000,77786000
09/29/2009,0000,3.83000,3.84000,3.78000,3.78000,69575000
09/30/2009,0000,3.78000,3.80000,3.70000,3.70000,89891000
10/01/2009,0000,3.70000,3.74000,3.67000,3.70000,59995000
10/02/2009,0000,3.66000,3.70000,3.65000,3.66000,71793000
10/05/2009,0000,3.65000,3.66000,3.61000,3.62000,42272000
10/06/2009,0000,3.62000,3.71000,3.62000,3.65000,63838000
10/07/2009,0000,3.70000,3.71000,3.63000,3.64000,89708000
10/08/2009,0000,3.64000,3.66000,3.60000,3.60000,77432000
10/09/2009,0000,3.60000,3.69000,3.60000,3.62000,80584000
10/12/2009,0000,3.62000,3.68000,3.62000,3.63000,91543000
10/13/2009,0000,3.63000,3.69000,3.62000,3.65000,100747000
10/14/2009,0000,3.69000,3.78000,3.66000,3.73000,107997000
10/15/2009,0000,3.75000,3.85000,3.71000,3.80000,141082000
10/16/2009,0000,3.80000,3.82000,3.73000,3.76000,73267000
10/19/2009,0000,3.73000,3.76000,3.72000,3.73000,44973000
10/20/2009,0000,3.76000,3.79000,3.73000,3.74000,57976000
10/21/2009,0000,3.74000,3.74000,3.66000,3.66000,62966000
10/22/2009,0000,3.63000,3.65000,3.60000,3.61000,89180000
10/23/2009,0000,3.63000,3.66000,3.62000,3.62000,48891000
10/26/2009,0000,3.62000,3.65000,3.59000,3.59000,51000000
10/27/2009,0000,3.58000,3.60000,3.55000,3.55000,62096000
10/28/2009,0000,3.55000,3.61000,3.54000,3.54000,51027000
10/29/2009,0000,3.50000,3.52000,3.34000,3.41000,102780000
10/30/2009,0000,3.46000,3.55000,3.41000,3.41000,60660000
11/02/2009,0000,3.22000,3.27000,3.18000,3.20000,133791000
11/03/2009,0000,2.99000,3.00000,2.98000,2.98000,137556000
11/04/2009,0000,2.86000,3.14000,2.82000,3.04000,211276992
11/05/2009,0000,3.00000,3.05000,2.96000,2.98000,86786000
11/06/2009,0000,3.01000,3.04000,2.93000,2.94000,81673000
11/09/2009,0000,3.00000,3.04000,2.98000,3.01000,62433000
11/10/2009,0000,3.14000,3.22000,3.14000,3.22000,59577000
11/11/2009,0000,3.36000,3.40000,3.25000,3.40000,207528992
11/12/2009,0000,3.40000,3.47000,3.36000,3.43000,118714000
11/13/2009,0000,3.40000,3.54000,3.38000,3.44000,111671000
11/16/2009,0000,3.68000,3.68000,3.59000,3.68000,185188000
11/17/2009,0000,3.83000,3.90000,3.61000,3.89000,397884000
11/18/2009,0000,3.95000,3.95000,3.75000,3.83000,180086000
11/19/2009,0000,3.84000,3.85000,3.71000,3.72000,118431000
11/20/2009,0000,3.72000,3.72000,3.65000,3.68000,75770000
11/23/2009,0000,3.70000,3.74000,3.63000,3.64000,56868000
11/24/2009,0000,3.70000,3.78000,3.65000,3.74000,73224000
11/25/2009,0000,3.73000,4.00000,3.71000,4.00000,284907008
11/26/2009,0000,4.05000,4.27000,4.02000,4.15000,373748992
11/27/2009,0000,4.03000,4.10000,3.95000,4.00000,246876000
11/30/2009,0000,4.06000,4.28000,4.06000,4.28000,223926000
12/01/2009,0000,4.32000,4.48000,4.05000,4.16000,351721984
12/02/2009,0000,4.20000,4.28000,4.05000,4.06000,180732000
12/03/2009,0000,4.09000,4.16000,4.06000,4.10000,92553000
12/04/2009,0000,4.07000,4.08000,3.95000,3.95000,165763008
12/07/2009,0000,4.00000,4.08000,3.99000,4.00000,97949000
12/08/2009,0000,4.01000,4.05000,3.98000,4.03000,74743000
12/09/2009,0000,4.01000,4.06000,3.99000,3.99000,71303000
12/11/2009,0000,4.10000,4.33000,4.05000,4.30000,261276992
12/14/2009,0000,4.26000,4.28000,4.00000,4.00000,361424000
12/15/2009,0000,4.00000,4.05000,3.82000,3.94000,153322000
12/16/2009,0000,3.94000,4.02000,3.87000,3.96000,78067000
12/17/2009,0000,4.02000,4.08000,3.98000,3.99000,90561000
12/18/2009,0000,3.96000,4.05000,3.96000,4.04000,75361000
12/21/2009,0000,4.10000,4.25000,4.09000,4.10000,117095000
12/22/2009,0000,4.15000,4.15000,4.08000,4.08000,81147000
12/23/2009,0000,4.10000,4.12000,4.05000,4.05000,59512000
12/25/2009,0000,4.06000,4.15000,4.03000,4.10000,89002000
04/02/2007,0000,6.60000,6.77000,6.51000,6.77000,89947000
04/03/2007,0000,6.77000,6.80000,6.57000,6.73000,102208000
04/04/2007,0000,6.81000,7.00000,6.70000,6.87000,104647000
04/09/2007,0000,6.98000,7.15000,6.96000,7.00000,112573000
04/10/2007,0000,7.00000,7.00000,6.79000,6.83000,39293000
04/11/2007,0000,6.90000,7.11000,6.90000,7.07000,73756000
04/12/2007,0000,7.04000,7.14000,6.97000,7.10000,56025000
04/13/2007,0000,7.10000,7.17000,6.97000,6.97000,69369000
04/16/2007,0000,7.10000,7.13000,7.02000,7.05000,56019000
04/17/2007,0000,7.25000,7.50000,7.18000,7.20000,193912992
04/18/2007,0000,7.50000,7.50000,7.31000,7.45000,128052000
04/19/2007,0000,7.48000,7.97000,7.40000,7.97000,302888000
04/20/2007,0000,8.05000,8.10000,7.71000,7.71000,256874000
04/23/2007,0000,7.86000,7.90000,7.71000,7.75000,96172000
04/24/2007,0000,7.85000,8.29000,7.82000,8.29000,303830016
04/26/2007,0000,8.53000,8.55000,8.25000,8.32000,131175000
04/27/2007,0000,8.32000,8.47000,8.30000,8.35000,127602000
04/30/2007,0000,8.40000,8.45000,8.04000,8.10000,136686000
05/02/2007,0000,8.14000,8.25000,7.85000,7.85000,108781000
05/03/2007,0000,8.00000,8.15000,7.65000,8.12000,193856992
05/04/2007,0000,8.26000,8.26000,8.05000,8.10000,91771000
05/07/2007,0000,8.20000,8.39000,8.15000,8.28000,120157000
05/08/2007,0000,8.30000,8.37000,8.19000,8.20000,74371000
05/09/2007,0000,8.20000,8.28000,8.10000,8.11000,62748000
05/10/2007,0000,8.25000,8.43000,8.20000,8.40000,152750000
05/11/2007,0000,8.40000,8.54000,8.35000,8.36000,133102000
05/14/2007,0000,8.50000,8.57000,8.41000,8.41000,148411008
05/15/2007,0000,8.42000,8.43000,8.20000,8.23000,90095000
05/16/2007,0000,8.30000,8.37000,8.23000,8.33000,73656000
05/17/2007,0000,8.42000,8.52000,8.36000,8.38000,90346000
05/18/2007,0000,8.45000,8.48000,8.36000,8.37000,55167000
05/21/2007,0000,8.48000,8.79000,8.41000,8.75000,224614000
05/22/2007,0000,8.80000,9.05000,8.77000,8.85000,218584992
05/23/2007,0000,8.99000,9.05000,8.77000,8.81000,142460992
05/24/2007,0000,8.81000,8.83000,8.63000,8.65000,89864000
05/25/2007,0000,8.62000,8.76000,8.57000,8.68000,88782000
05/28/2007,0000,8.80000,8.80000,8.58000,8.60000,58791000
05/29/2007,0000,8.66000,8.68000,8.41000,8.43000,82467000
05/30/2007,0000,8.42000,8.50000,8.39000,8.44000,64478000
05/31/2007,0000,8.61000,8.71000,8.55000,8.55000,78822000
06/04/2007,0000,8.62000,8.75000,8.60000,8.61000,66756000
06/05/2007,0000,8.64000,8.78000,8.58000,8.60000,93538000
06/06/2007,0000,8.70000,8.73000,8.49000,8.51000,92996000
06/07/2007,0000,8.56000,8.67000,8.55000,8.62000,67095000
06/08/2007,0000,8.60000,8.70000,8.53000,8.67000,63834000
06/11/2007,0000,8.80000,8.80000,8.68000,8.68000,91554000
06/12/2007,0000,8.70000,9.27000,8.65000,9.20000,266351008
06/13/2007,0000,9.25000,9.25000,8.90000,8.90000,122693000
06/14/2007,0000,9.00000,9.05000,8.85000,8.89000,99774000
06/15/2007,0000,9.01000,9.01000,8.78000,8.78000,87264000
06/20/2007,0000,8.90000,8.91000,8.75000,8.77000,81429000
06/21/2007,0000,8.89000,8.97000,8.81000,8.91000,95155000
06/22/2007,0000,9.00000,9.27000,8.95000,9.08000,148232000
06/25/2007,0000,9.15000,9.17000,9.02000,9.02000,92471000
06/26/2007,0000,9.00000,9.00000,8.61000,8.69000,133888000
06/27/2007,0000,8.80000,9.10000,8.77000,8.92000,140295008
06/28/2007,0000,8.84000,8.90000,8.72000,8.80000,79128000
06/29/2007,0000,8.95000,8.95000,8.80000,8.85000,50353000
07/02/2007,0000,8.88000,8.91000,8.77000,8.82000,52026000
07/03/2007,0000,8.85000,8.92000,8.81000,8.81000,70509000
07/04/2007,0000,8.81000,8.88000,8.72000,8.72000,81315000
07/05/2007,0000,8.75000,8.89000,8.72000,8.80000,70133000
07/06/2007,0000,8.91000,9.10000,8.86000,8.93000,139150000
07/09/2007,0000,9.10000,9.18000,9.03000,9.03000,142306000
07/10/2007,0000,9.11000,9.40000,9.02000,9.25000,259699008
07/11/2007,0000,9.30000,9.47000,9.20000,9.29000,189136000
07/12/2007,0000,9.45000,9.94000,9.35000,9.94000,329128992
07/13/2007,0000,10.40000,10.40000,10.05000,10.15000,323512000
07/16/2007,0000,10.15000,10.30000,9.76000,9.84000,244807008
07/17/2007,0000,9.83000,10.00000,9.62000,9.96000,152650000
07/18/2007,0000,9.99000,9.99000,9.65000,9.70000,137658000
07/19/2007,0000,9.70000,9.89000,9.66000,9.70000,95823000
07/20/2007,0000,9.96000,9.96000,9.75000,9.80000,134324992
07/23/2007,0000,9.71000,9.85000,9.67000,9.70000,88378000
07/24/2007,0000,9.73000,9.77000,9.30000,9.35000,182535008
07/25/2007,0000,9.31000,9.49000,9.30000,9.40000,106332000
07/26/2007,0000,9.45000,9.73000,9.31000,9.31000,131855000
07/27/2007,0000,9.25000,9.70000,9.19000,9.32000,219188992
07/31/2007,0000,9.40000,9.48000,9.32000,9.38000,87350000
08/01/2007,0000,9.65000,9.75000,9.38000,9.38000,209098000
08/02/2007,0000,9.58000,9.64000,8.90000,9.05000,153612000
08/03/2007,0000,9.30000,9.30000,9.07000,9.11000,83852000
08/06/2007,0000,9.00000,9.05000,8.86000,8.90000,77431000
08/07/2007,0000,9.10000,9.11000,8.88000,8.90000,52625000
08/08/2007,0000,9.10000,9.35000,9.03000,9.28000,118839000
08/09/2007,0000,9.44000,9.54000,9.31000,9.40000,114362000
08/10/2007,0000,9.20000,9.40000,9.20000,9.28000,109740000
08/13/2007,0000,9.45000,9.50000,9.33000,9.33000,103706000
08/14/2007,0000,9.34000,9.45000,9.25000,9.29000,53289000
08/15/2007,0000,9.25000,9.36000,8.95000,9.00000,91474000
08/16/2007,0000,9.00000,9.11000,8.49000,8.52000,113558000
08/17/2007,0000,8.52000,8.72000,8.10000,8.31000,103875000
08/20/2007,0000,8.68000,8.89000,8.65000,8.89000,80560000
08/21/2007,0000,8.95000,8.95000,8.61000,8.65000,58371000
08/22/2007,0000,8.75000,8.90000,8.69000,8.80000,48862000
08/23/2007,0000,9.00000,9.24000,8.95000,9.10000,97637000
08/24/2007,0000,9.12000,9.12000,8.89000,8.90000,45472000
08/27/2007,0000,9.10000,9.15000,8.92000,8.93000,52430000
08/28/2007,0000,9.00000,9.06000,8.93000,8.99000,35303000
08/29/2007,0000,8.75000,8.90000,8.75000,8.90000,43390000
08/30/2007,0000,8.90000,8.98000,8.50000,8.59000,118348000
08/31/2007,0000,8.59000,8.64000,8.39000,8.48000,81041000
09/03/2007,0000,8.49000,8.54000,8.15000,8.18000,130829000
09/04/2007,0000,8.10000,8.26000,7.96000,7.97000,117045000
09/05/2007,0000,8.10000,8.26000,8.10000,8.20000,83369000
09/06/2007,0000,8.30000,8.47000,8.22000,8.42000,73634000
09/07/2007,0000,8.53000,8.58000,8.45000,8.45000,60588000
09/10/2007,0000,8.35000,8.36000,8.25000,8.29000,27859000
09/11/2007,0000,8.29000,8.38000,8.23000,8.29000,30950000
09/12/2007,0000,8.40000,8.55000,8.33000,8.40000,43735000
09/13/2007,0000,8.50000,8.50000,8.20000,8.20000,42471000
09/14/2007,0000,8.21000,8.25000,8.15000,8.17000,37881000
09/17/2007,0000,8.50000,8.50000,8.31000,8.33000,53547000
09/19/2007,0000,8.50000,8.51000,8.20000,8.20000,47716000
09/20/2007,0000,8.39000,8.46000,8.26000,8.32000,36618000
09/21/2007,0000,8.32000,8.39000,8.20000,8.28000,41281000
09/26/2007,0000,8.35000,8.60000,8.35000,8.57000,76229000
09/27/2007,0000,8.99000,9.16000,8.80000,9.16000,141507008
09/28/2007,0000,9.43000,9.78000,9.28000,9.30000,303691008
10/01/2007,0000,9.40000,9.44000,9.20000,9.40000,143820000
10/02/2007,0000,9.41000,9.45000,9.08000,9.13000,87211000
10/03/2007,0000,9.09000,9.09000,8.90000,8.99000,66860000
10/04/2007,0000,8.99000,9.25000,8.99000,9.25000,59645000
10/05/2007,0000,9.30000,9.42000,9.20000,9.20000,60138000
10/08/2007,0000,9.42000,9.60000,9.40000,9.50000,103006000
10/09/2007,0000,9.60000,9.72000,9.40000,9.40000,122411000
10/11/2007,0000,9.40000,9.48000,9.31000,9.36000,45518000
10/12/2007,0000,9.36000,9.45000,9.23000,9.23000,57144000
10/15/2007,0000,9.28000,9.55000,9.25000,9.50000,56650000
10/16/2007,0000,9.50000,9.70000,9.43000,9.52000,91688000
10/17/2007,0000,9.52000,9.57000,9.40000,9.41000,34455000
10/18/2007,0000,9.54000,10.00000,9.54000,9.92000,185038000
10/19/2007,0000,9.91000,10.30000,9.80000,10.15000,205687008
10/22/2007,0000,9.80000,10.60000,9.78000,10.60000,237808992
10/23/2007,0000,10.70000,11.10000,10.40000,10.90000,233800992
10/24/2007,0000,11.00000,11.10000,10.50000,10.50000,141104000
10/25/2007,0000,10.80000,11.20000,10.75000,11.20000,144516992
10/26/2007,0000,11.90000,11.95000,11.90000,11.95000,154912992
10/29/2007,0000,12.65000,12.75000,12.05000,12.20000,410372000
10/30/2007,0000,12.40000,13.05000,12.05000,13.05000,260560000
10/31/2007,0000,13.00000,13.75000,12.80000,13.50000,279127008
11/01/2007,0000,13.20000,13.25000,12.60000,12.60000,290919008
11/02/2007,0000,11.85000,12.40000,11.80000,12.05000,257760992
11/05/2007,0000,12.05000,12.85000,11.85000,12.85000,177075008
11/06/2007,0000,13.40000,13.40000,12.85000,13.00000,224724992
11/07/2007,0000,13.10000,13.30000,12.65000,12.70000,146740992
11/08/2007,0000,12.15000,12.45000,11.85000,12.05000,188164992
11/09/2007,0000,12.10000,12.25000,11.80000,12.20000,168208992
11/12/2007,0000,11.75000,11.80000,11.35000,11.35000,155623008
11/13/2007,0000,11.50000,11.60000,11.20000,11.55000,91502000
11/14/2007,0000,12.00000,12.10000,11.60000,11.65000,81568000
11/15/2007,0000,11.60000,11.80000,11.45000,11.50000,54655000
11/16/2007,0000,11.30000,11.40000,11.00000,11.10000,83995000
11/19/2007,0000,11.20000,11.85000,11.20000,11.85000,76704000
11/20/2007,0000,11.55000,12.45000,11.45000,12.45000,162103008
11/21/2007,0000,12.45000,12.60000,12.00000,12.00000,96032000
11/22/2007,0000,12.10000,12.80000,12.00000,12.40000,140755008
11/23/2007,0000,12.65000,12.95000,12.40000,12.50000,134159000
11/26/2007,0000,12.90000,12.95000,12.50000,12.55000,92810000
11/27/2007,0000,12.40000,12.90000,12.10000,12.80000,126296000
11/28/2007,0000,12.90000,12.95000,12.20000,12.20000,106167000
11/29/2007,0000,12.60000,12.65000,11.40000,11.85000,160408000
11/30/2007,0000,11.90000,12.20000,11.85000,12.15000,110705000
12/03/2007,0000,12.40000,12.40000,12.20000,12.35000,52815000
12/04/2007,0000,12.35000,12.40000,12.20000,12.35000,72450000
12/05/2007,0000,12.30000,12.75000,12.25000,12.60000,115958000
12/06/2007,0000,12.70000,12.80000,12.30000,12.40000,96895000
12/07/2007,0000,12.60000,12.65000,12.25000,12.25000,73334000
12/10/2007,0000,12.30000,12.35000,12.00000,12.00000,50491000
12/11/2007,0000,12.10000,12.25000,11.90000,12.10000,67288000
12/12/2007,0000,11.80000,11.95000,11.70000,11.85000,63700000
12/13/2007,0000,11.85000,11.95000,11.10000,11.15000,87341000
12/14/2007,0000,11.10000,11.40000,10.80000,11.15000,116993000
12/17/2007,0000,11.10000,11.15000,10.40000,10.40000,89733000
12/18/2007,0000,10.20000,10.90000,10.10000,10.50000,106267000
12/19/2007,0000,10.60000,10.90000,10.50000,10.60000,58588000
12/20/2007,0000,10.60000,10.80000,10.00000,10.10000,55221000
12/21/2007,0000,10.15000,10.60000,10.00000,10.40000,70393000
12/24/2007,0000,10.70000,11.00000,10.60000,10.95000,66197000
12/25/2007,0000,10.95000,11.45000,10.85000,11.20000,77800000
12/26/2007,0000,11.10000,11.15000,10.85000,11.00000,38909000
12/27/2007,0000,11.00000,11.35000,11.00000,11.05000,72093000
12/28/2007,0000,11.00000,11.45000,10.90000,11.25000,57327000
12/31/2007,0000,11.35000,11.35000,11.15000,11.25000,36747000
01/02/2008,0000,11.25000,11.40000,10.95000,10.95000,56702000
01/03/2008,0000,10.85000,10.85000,10.50000,10.55000,58812000
01/04/2008,0000,10.50000,10.70000,10.45000,10.50000,53820000
01/07/2008,0000,10.05000,10.20000,9.80000,9.90000,81811000
01/08/2008,0000,9.90000,10.25000,9.90000,10.10000,41705000
01/09/2008,0000,10.00000,10.30000,9.87000,10.10000,59409000
01/10/2008,0000,10.15000,10.30000,10.00000,10.00000,36674000
01/11/2008,0000,10.25000,10.35000,10.10000,10.15000,44448000
01/14/2008,0000,10.40000,10.40000,10.10000,10.15000,51086000
01/15/2008,0000,10.35000,10.85000,10.35000,10.75000,100264000
01/16/2008,0000,10.30000,10.55000,10.20000,10.20000,46143000
01/17/2008,0000,10.60000,10.60000,10.20000,10.50000,45832000
01/18/2008,0000,10.20000,10.60000,10.20000,10.50000,30272000
01/21/2008,0000,10.70000,10.70000,10.50000,10.50000,45209000
01/22/2008,0000,10.00000,10.10000,9.77000,9.77000,63802000
01/23/2008,0000,10.00000,10.00000,9.39000,9.39000,64350000
01/24/2008,0000,9.80000,9.80000,9.40000,9.50000,45945000
01/25/2008,0000,9.78000,10.10000,9.70000,10.10000,66868000
01/28/2008,0000,9.90000,9.98000,9.60000,9.65000,40446000
01/29/2008,0000,9.89000,9.92000,9.73000,9.82000,29310000
01/30/2008,0000,10.00000,10.00000,9.71000,9.72000,45712000
01/31/2008,0000,9.72000,9.81000,9.30000,9.37000,51001000
02/01/2008,0000,9.51000,9.64000,9.40000,9.44000,34298000
02/12/2008,0000,9.50000,9.50000,9.20000,9.25000,39369000
02/13/2008,0000,9.28000,9.42000,9.06000,9.06000,28803000
02/14/2008,0000,9.26000,9.47000,9.26000,9.45000,48183000
02/15/2008,0000,9.30000,9.52000,9.28000,9.40000,30238000
02/18/2008,0000,9.50000,9.50000,9.26000,9.28000,41933000
02/19/2008,0000,9.30000,9.48000,9.28000,9.48000,33362000
02/20/2008,0000,9.39000,9.45000,9.25000,9.25000,32533000
02/21/2008,0000,9.31000,9.45000,9.31000,9.36000,50988000
02/22/2008,0000,9.35000,9.66000,9.26000,9.55000,67807000
02/25/2008,0000,9.75000,10.20000,9.75000,10.20000,101068000
02/26/2008,0000,10.40000,10.85000,10.35000,10.65000,181256000
02/27/2008,0000,10.65000,10.70000,10.35000,10.65000,85382000
02/29/2008,0000,10.60000,10.60000,10.40000,10.55000,46529000
03/03/2008,0000,10.25000,10.30000,10.00000,10.10000,52783000
03/04/2008,0000,10.10000,10.45000,10.10000,10.45000,55739000
03/05/2008,0000,10.45000,10.50000,10.10000,10.10000,58709000
03/06/2008,0000,10.30000,10.45000,10.20000,10.45000,58323000
03/07/2008,0000,10.30000,11.00000,10.25000,10.60000,104846000
03/10/2008,0000,10.60000,10.70000,10.30000,10.35000,49055000
03/11/2008,0000,10.35000,10.55000,10.30000,10.50000,32964000
03/12/2008,0000,10.80000,10.80000,10.50000,10.55000,44922000
03/13/2008,0000,10.50000,10.70000,10.30000,10.35000,34535000
03/14/2008,0000,10.40000,10.50000,10.20000,10.20000,49373000
03/18/2008,0000,9.90000,10.00000,9.80000,10.00000,27033000
03/19/2008,0000,10.25000,10.30000,9.80000,9.80000,65290000
03/20/2008,0000,9.80000,10.10000,9.70000,10.00000,53872000
03/21/2008,0000,10.10000,10.15000,9.95000,9.97000,67215000
03/25/2008,0000,10.05000,10.10000,9.81000,9.81000,65364000
03/26/2008,0000,9.81000,9.81000,9.44000,9.51000,76655000
03/27/2008,0000,9.30000,9.38000,9.28000,9.29000,64500000
03/28/2008,0000,9.30000,9.50000,9.30000,9.38000,59257000
03/31/2008,0000,9.35000,9.38000,9.18000,9.29000,40928000
04/01/2008,0000,9.29000,9.42000,9.25000,9.25000,66948000
04/02/2008,0000,9.41000,9.45000,9.36000,9.40000,60302000
04/03/2008,0000,9.45000,9.53000,9.40000,9.47000,46001000
04/07/2008,0000,9.55000,9.60000,9.49000,9.57000,40331000
04/08/2008,0000,9.57000,9.64000,9.46000,9.49000,35814000
04/09/2008,0000,9.50000,9.55000,9.31000,9.35000,44863000
04/10/2008,0000,9.35000,9.80000,9.35000,9.72000,66852000
04/11/2008,0000,9.81000,9.85000,9.65000,9.76000,81103000
04/14/2008,0000,9.68000,9.70000,9.50000,9.52000,45112000
04/15/2008,0000,9.51000,9.75000,9.51000,9.61000,63484000
04/16/2008,0000,9.70000,9.70000,9.46000,9.60000,77707000
04/17/2008,0000,9.70000,9.77000,9.61000,9.63000,93301000
04/18/2008,0000,9.64000,9.79000,9.64000,9.74000,84940000
04/21/2008,0000,9.90000,10.15000,9.88000,10.15000,129336000
04/22/2008,0000,10.15000,10.20000,9.91000,10.00000,55750000
04/23/2008,0000,10.30000,10.30000,10.00000,10.00000,88868000
04/24/2008,0000,10.15000,10.15000,9.92000,9.93000,49617000
04/25/2008,0000,10.05000,10.15000,9.95000,9.95000,62005000
04/28/2008,0000,9.98000,10.00000,9.85000,9.91000,51842000
04/29/2008,0000,9.90000,9.90000,9.60000,9.63000,59426000
04/30/2008,0000,9.64000,9.70000,9.53000,9.60000,40311000
05/02/2008,0000,9.90000,10.10000,9.89000,10.10000,95455000
05/05/2008,0000,10.20000,10.20000,9.95000,10.00000,65207000
05/06/2008,0000,10.00000,10.20000,9.95000,10.20000,62342000
05/07/2008,0000,10.30000,10.30000,10.05000,10.10000,66321000
05/08/2008,0000,10.00000,10.00000,9.91000,9.92000,42871000
05/09/2008,0000,9.92000,9.94000,9.78000,9.81000,42602000
05/12/2008,0000,9.71000,9.83000,9.70000,9.81000,33095000
05/13/2008,0000,9.81000,9.98000,9.76000,9.97000,32531000
05/14/2008,0000,10.00000,10.00000,9.90000,9.92000,29910000
05/15/2008,0000,10.00000,10.30000,9.99000,10.15000,83592000
05/16/2008,0000,10.20000,10.35000,10.15000,10.30000,100158000
05/19/2008,0000,10.30000,10.30000,10.00000,10.05000,68452000
05/20/2008,0000,10.10000,10.15000,9.97000,10.00000,72615000
05/21/2008,0000,9.95000,10.05000,9.93000,9.93000,38004000
05/22/2008,0000,9.88000,9.88000,9.80000,9.85000,51241000
05/23/2008,0000,9.87000,9.93000,9.70000,9.70000,38926000
05/26/2008,0000,9.60000,9.68000,9.56000,9.56000,36234000
05/27/2008,0000,9.61000,9.82000,9.61000,9.79000,30974000
05/28/2008,0000,9.80000,9.82000,9.55000,9.55000,28780000
05/29/2008,0000,9.66000,10.00000,9.58000,9.98000,53750000
05/30/2008,0000,10.15000,10.20000,9.98000,10.20000,153922000
06/02/2008,0000,10.20000,10.20000,10.00000,10.15000,41993000
06/03/2008,0000,10.15000,10.25000,9.95000,9.95000,75256000
06/04/2008,0000,9.90000,9.96000,9.75000,9.75000,45266000
06/05/2008,0000,9.79000,9.92000,9.68000,9.81000,48010000
06/06/2008,0000,9.90000,9.92000,9.71000,9.71000,37996000
06/10/2008,0000,9.60000,9.65000,9.45000,9.45000,38086000
06/11/2008,0000,9.54000,9.54000,9.37000,9.38000,32653000
06/12/2008,0000,9.35000,9.35000,8.96000,9.00000,66913000
06/13/2008,0000,9.10000,9.30000,9.05000,9.20000,43112000
06/16/2008,0000,9.33000,9.39000,9.27000,9.28000,27923000
06/17/2008,0000,9.18000,9.22000,8.98000,9.06000,38187000
06/18/2008,0000,9.05000,9.13000,9.03000,9.07000,18674000
06/19/2008,0000,8.81000,8.92000,8.80000,8.80000,44387000
06/20/2008,0000,8.90000,8.93000,8.70000,8.70000,33237000
06/23/2008,0000,8.50000,8.58000,8.32000,8.32000,45688000
06/24/2008,0000,8.35000,8.40000,7.90000,7.90000,66951000
06/25/2008,0000,7.96000,8.34000,7.91000,8.33000,45681000
06/26/2008,0000,8.35000,8.43000,8.23000,8.23000,34099000
06/27/2008,0000,7.70000,7.99000,7.70000,7.88000,37802000
06/30/2008,0000,7.98000,8.12000,7.92000,7.95000,27722000
07/01/2008,0000,8.50000,8.50000,8.23000,8.27000,50131000
07/02/2008,0000,8.35000,8.45000,8.26000,8.31000,40107000
07/03/2008,0000,8.30000,8.52000,8.15000,8.46000,42489000
07/04/2008,0000,8.52000,8.52000,8.28000,8.28000,35669000
07/07/2008,0000,8.25000,8.36000,8.20000,8.35000,20332000
07/08/2008,0000,8.21000,8.22000,7.77000,7.81000,54279000
07/09/2008,0000,7.90000,7.98000,7.48000,7.55000,51562000
07/10/2008,0000,7.48000,7.89000,7.48000,7.69000,46292000
07/11/2008,0000,7.88000,8.10000,7.80000,8.10000,42384000
07/14/2008,0000,8.10000,8.24000,7.95000,7.96000,37723000
07/15/2008,0000,7.90000,7.90000,7.48000,7.48000,37131000
07/16/2008,0000,7.50000,7.60000,7.30000,7.30000,35849000
07/17/2008,0000,7.50000,7.50000,7.30000,7.30000,58838000
07/18/2008,0000,7.30000,7.35000,6.79000,6.79000,104634000
07/21/2008,0000,6.85000,7.10000,6.81000,7.02000,51520000
07/22/2008,0000,7.00000,7.22000,6.92000,7.13000,42170000
07/23/2008,0000,7.20000,7.43000,7.11000,7.37000,55857000
07/24/2008,0000,7.43000,7.67000,7.39000,7.66000,53714000
07/25/2008,0000,7.42000,7.50000,7.30000,7.33000,34774000
07/29/2008,0000,7.08000,7.10000,7.01000,7.02000,29882000
07/30/2008,0000,7.10000,7.14000,6.95000,6.95000,52482000
07/31/2008,0000,7.05000,7.15000,6.90000,7.03000,31559000
08/01/2008,0000,6.80000,6.98000,6.80000,6.90000,27429000
08/04/2008,0000,6.95000,7.00000,6.80000,6.80000,25766000
08/05/2008,0000,6.90000,6.90000,6.54000,6.54000,40719000
08/06/2008,0000,6.70000,6.99000,6.70000,6.98000,44583000
08/07/2008,0000,6.95000,6.98000,6.78000,6.79000,46887000
08/08/2008,0000,6.41000,6.73000,6.36000,6.67000,48772000
08/11/2008,0000,6.73000,6.83000,6.69000,6.72000,19787000
08/12/2008,0000,6.70000,6.83000,6.68000,6.76000,24108000
08/13/2008,0000,6.78000,6.89000,6.72000,6.88000,31799000
08/14/2008,0000,6.87000,6.88000,6.76000,6.80000,20202000
08/15/2008,0000,6.84000,6.94000,6.76000,6.78000,31595000
08/18/2008,0000,6.77000,6.84000,6.55000,6.59000,29958000
08/19/2008,0000,6.50000,6.54000,6.37000,6.42000,26507000
08/20/2008,0000,6.37000,6.49000,6.36000,6.47000,20388000
08/21/2008,0000,6.45000,6.50000,6.37000,6.44000,21793000
08/22/2008,0000,6.43000,6.49000,6.25000,6.26000,19989000
08/25/2008,0000,6.46000,6.60000,6.40000,6.56000,22629000
08/26/2008,0000,6.48000,6.53000,6.40000,6.40000,16130000
08/27/2008,0000,6.38000,6.60000,6.38000,6.55000,23523000
08/28/2008,0000,6.60000,6.74000,6.55000,6.56000,29509000
08/29/2008,0000,6.63000,6.75000,6.58000,6.64000,28444000
09/01/2008,0000,6.57000,6.59000,6.30000,6.31000,23214000
09/02/2008,0000,6.35000,6.42000,6.20000,6.20000,20318000
09/03/2008,0000,6.20000,6.23000,5.77000,5.77000,72105000
09/04/2008,0000,5.60000,5.70000,5.37000,5.37000,75715000
09/05/2008,0000,5.00000,5.12000,5.00000,5.00000,90392000
09/08/2008,0000,5.19000,5.35000,5.19000,5.35000,34698000
09/09/2008,0000,5.37000,5.37000,5.02000,5.10000,29603000
09/10/2008,0000,5.25000,5.45000,5.23000,5.45000,56907000
09/11/2008,0000,5.45000,5.50000,5.35000,5.40000,56205000
09/12/2008,0000,5.50000,5.55000,5.26000,5.43000,30526000
09/15/2008,0000,5.27000,5.27000,5.05000,5.06000,34459000
09/16/2008,0000,4.71000,4.84000,4.71000,4.71000,60350000
09/17/2008,0000,5.00000,5.03000,4.73000,4.81000,51335000
09/18/2008,0000,4.48000,4.65000,4.48000,4.52000,56039000
09/19/2008,0000,4.83000,4.83000,4.74000,4.83000,47057000
09/22/2008,0000,5.04000,5.15000,4.95000,5.14000,65113000
09/23/2008,0000,5.01000,5.42000,5.01000,5.40000,45107000
09/24/2008,0000,5.30000,5.59000,5.22000,5.40000,55675000
09/25/2008,0000,5.33000,5.49000,5.25000,5.25000,33327000
09/26/2008,0000,5.30000,5.35000,5.01000,5.10000,40189000
09/30/2008,0000,4.75000,4.98000,4.75000,4.95000,39032000
10/01/2008,0000,5.10000,5.20000,5.01000,5.15000,30518000
10/02/2008,0000,5.15000,5.25000,5.05000,5.07000,26401000
10/03/2008,0000,4.92000,5.12000,4.86000,5.10000,31172000
10/06/2008,0000,4.90000,4.96000,4.85000,4.86000,27624000
10/07/2008,0000,4.71000,4.95000,4.67000,4.86000,24485000
10/08/2008,0000,4.75000,4.78000,4.52000,4.52000,39074000
10/09/2008,0000,4.52000,4.61000,4.35000,4.36000,37443000
10/13/2008,0000,4.21000,4.25000,4.21000,4.21000,26082000
10/14/2008,0000,4.47000,4.50000,4.42000,4.50000,24714000
10/15/2008,0000,4.50000,4.50000,4.36000,4.43000,18495000
10/16/2008,0000,4.28000,4.32000,4.28000,4.28000,17785000
10/17/2008,0000,4.28000,4.34000,4.14000,4.14000,26602000
10/20/2008,0000,4.01000,4.08000,4.00000,4.06000,21443000
10/21/2008,0000,4.12000,4.18000,3.95000,3.95000,33122000
10/22/2008,0000,3.82000,3.93000,3.82000,3.82000,27549000
10/23/2008,0000,3.69000,3.69000,3.69000,3.69000,9284000
10/24/2008,0000,3.57000,3.57000,3.57000,3.57000,7351000
10/27/2008,0000,3.33000,3.33000,3.33000,3.33000,10582000
10/28/2008,0000,3.10000,3.42000,3.10000,3.23000,56484000
10/29/2008,0000,3.30000,3.39000,3.01000,3.01000,56556000
10/30/2008,0000,2.82000,3.19000,2.82000,3.17000,46957000
10/31/2008,0000,3.18000,3.39000,3.06000,3.34000,61119000
11/03/2008,0000,3.34000,3.57000,3.25000,3.57000,61024000
11/04/2008,0000,3.57000,3.57000,3.33000,3.33000,59299000
11/05/2008,0000,3.38000,3.48000,3.26000,3.33000,43679000
11/06/2008,0000,3.10000,3.14000,3.10000,3.10000,41585000
11/07/2008,0000,2.91000,3.20000,2.91000,3.13000,28001000
11/10/2008,0000,3.10000,3.20000,3.09000,3.09000,18093000
11/11/2008,0000,3.08000,3.09000,2.98000,2.98000,20865000
11/12/2008,0000,2.98000,3.09000,2.95000,3.00000,18348000
11/13/2008,0000,2.79000,2.83000,2.79000,2.79000,25797000
11/14/2008,0000,2.78000,2.90000,2.61000,2.61000,53855000
11/17/2008,0000,2.46000,2.49000,2.43000,2.43000,27218000
11/18/2008,0000,2.26000,2.27000,2.26000,2.26000,15947000
11/19/2008,0000,2.11000,2.40000,2.11000,2.34000,48997000
11/20/2008,0000,2.18000,2.24000,2.18000,2.18000,29428000
11/21/2008,0000,2.03000,2.25000,2.03000,2.18000,65193000
11/24/2008,0000,2.18000,2.25000,2.11000,2.11000,33277000
11/25/2008,0000,2.21000,2.25000,2.17000,2.22000,43655000
11/26/2008,0000,2.30000,2.36000,2.22000,2.22000,57051000
11/27/2008,0000,2.28000,2.37000,2.27000,2.37000,60335000
11/28/2008,0000,2.37000,2.45000,2.32000,2.45000,44224000
12/01/2008,0000,2.44000,2.62000,2.40000,2.62000,60157000
12/02/2008,0000,2.44000,2.50000,2.44000,2.44000,48764000
12/03/2008,0000,2.42000,2.49000,2.30000,2.32000,45197000
12/04/2008,0000,2.36000,2.44000,2.27000,2.38000,30430000
12/05/2008,0000,2.38000,2.41000,2.33000,2.34000,18528000
12/08/2008,0000,2.39000,2.50000,2.39000,2.50000,28784000
12/09/2008,0000,2.59000,2.63000,2.50000,2.55000,55690000
12/10/2008,0000,2.58000,2.72000,2.58000,2.72000,55228000
12/11/2008,0000,2.72000,2.91000,2.72000,2.91000,105822000
12/12/2008,0000,2.88000,3.00000,2.71000,2.73000,82578000
12/15/2008,0000,2.88000,2.92000,2.85000,2.92000,53978000
12/16/2008,0000,2.92000,2.99000,2.89000,2.98000,46127000
12/17/2008,0000,3.10000,3.17000,3.05000,3.13000,70325000
12/18/2008,0000,3.17000,3.18000,3.02000,3.15000,50628000
12/19/2008,0000,3.09000,3.37000,3.08000,3.37000,79847000
12/22/2008,0000,3.60000,3.60000,3.40000,3.42000,140243008
12/23/2008,0000,3.38000,3.38000,3.19000,3.19000,34662000
12/24/2008,0000,2.97000,3.16000,2.97000,3.07000,51389000
12/25/2008,0000,3.07000,3.19000,3.07000,3.08000,34043000
12/26/2008,0000,3.08000,3.27000,3.07000,3.19000,56369000
12/29/2008,0000,3.19000,3.19000,3.09000,3.09000,21704000
12/30/2008,0000,3.15000,3.28000,3.13000,3.26000,45913000
12/31/2008,0000,3.35000,3.40000,3.28000,3.34000,53870000
01/05/2009,0000,3.54000,3.55000,3.43000,3.48000,48526000
01/06/2009,0000,3.52000,3.55000,3.40000,3.43000,74557000
01/07/2009,0000,3.50000,3.52000,3.43000,3.44000,45446000
01/08/2009,0000,3.24000,3.30000,3.20000,3.20000,41784000
01/09/2009,0000,3.20000,3.27000,3.12000,3.20000,30767000
01/12/2009,0000,3.10000,3.15000,3.02000,3.03000,29527000
01/13/2009,0000,3.00000,3.20000,2.97000,3.20000,44144000
01/14/2009,0000,3.20000,3.25000,3.16000,3.16000,35076000
01/15/2009,0000,3.00000,3.04000,2.97000,2.99000,37929000
01/16/2009,0000,3.07000,3.07000,3.02000,3.03000,33844000
01/19/2009,0000,3.18000,3.19000,3.00000,3.00000,24304000
01/20/2009,0000,3.16000,3.19000,3.02000,3.14000,91568000
01/21/2009,0000,3.05000,3.15000,3.04000,3.06000,42807000
02/02/2009,0000,3.12000,3.15000,3.08000,3.09000,26073000
02/03/2009,0000,3.13000,3.27000,3.11000,3.21000,41826000
02/04/2009,0000,3.29000,3.29000,3.13000,3.19000,45326000
02/05/2009,0000,3.17000,3.23000,3.12000,3.12000,26434000
02/06/2009,0000,3.19000,3.32000,3.18000,3.25000,46330000
02/09/2009,0000,3.31000,3.38000,3.22000,3.22000,44187000
02/10/2009,0000,3.22000,3.35000,3.22000,3.33000,61138000
02/11/2009,0000,3.20000,3.32000,3.20000,3.29000,52461000
02/12/2009,0000,3.29000,3.29000,3.06000,3.08000,53463000
02/13/2009,0000,3.08000,3.20000,3.08000,3.16000,28497000
02/16/2009,0000,3.22000,3.24000,3.13000,3.18000,25373000
02/17/2009,0000,3.15000,3.23000,3.12000,3.18000,38797000
02/18/2009,0000,3.16000,3.31000,3.13000,3.25000,94968000
02/19/2009,0000,3.25000,3.33000,3.18000,3.25000,55446000
02/20/2009,0000,3.25000,3.26000,3.14000,3.16000,36111000
02/23/2009,0000,3.11000,3.24000,3.06000,3.20000,39696000
02/24/2009,0000,3.15000,3.24000,3.11000,3.15000,28996000
02/25/2009,0000,3.21000,3.25000,3.15000,3.15000,32602000
02/26/2009,0000,3.26000,3.27000,3.16000,3.20000,40726000
02/27/2009,0000,2.98000,2.98000,2.98000,2.98000,33575000
03/02/2009,0000,2.85000,2.97000,2.78000,2.78000,139628992
03/03/2009,0000,2.60000,2.85000,2.59000,2.81000,128091000
03/04/2009,0000,2.81000,2.92000,2.73000,2.86000,65416000
03/05/2009,0000,2.91000,2.98000,2.89000,2.90000,54129000
03/06/2009,0000,2.91000,2.96000,2.87000,2.94000,52246000
03/09/2009,0000,2.98000,2.98000,2.86000,2.88000,37492000
03/10/2009,0000,2.85000,2.91000,2.85000,2.87000,33800000
03/11/2009,0000,2.94000,2.96000,2.90000,2.90000,44467000
03/12/2009,0000,2.91000,2.95000,2.89000,2.90000,31936000
03/13/2009,0000,2.95000,3.10000,2.94000,3.10000,107342000
03/16/2009,0000,3.12000,3.19000,3.07000,3.15000,66237000
03/17/2009,0000,3.20000,3.35000,3.12000,3.33000,83861000
03/18/2009,0000,3.36000,3.45000,3.32000,3.37000,80249000
03/19/2009,0000,3.39000,3.60000,3.32000,3.52000,187762000
03/20/2009,0000,3.55000,3.56000,3.38000,3.38000,91180000
03/23/2009,0000,3.41000,3.52000,3.40000,3.50000,50022000
03/24/2009,0000,3.61000,3.63000,3.51000,3.51000,90949000
03/25/2009,0000,3.51000,3.75000,3.51000,3.75000,130245000
03/26/2009,0000,3.81000,4.01000,3.80000,4.01000,108020000
03/27/2009,0000,4.28000,4.29000,4.27000,4.29000,67466000
03/30/2009,0000,4.58000,4.58000,4.20000,4.21000,279012000
03/31/2009,0000,4.13000,4.32000,4.01000,4.11000,169096992
04/01/2009,0000,4.23000,4.39000,4.20000,4.39000,70808000
04/02/2009,0000,4.60000,4.65000,4.44000,4.62000,229124000
04/03/2009,0000,4.70000,4.78000,4.60000,4.60000,153912000
04/06/2009,0000,4.60000,4.80000,4.60000,4.74000,138372992
04/07/2009,0000,4.50000,4.59000,4.41000,4.41000,182520000
04/08/2009,0000,4.31000,4.52000,4.31000,4.40000,172487008
04/09/2009,0000,4.51000,4.70000,4.50000,4.69000,165268992
04/10/2009,0000,4.90000,5.00000,4.80000,4.97000,201300992
04/13/2009,0000,5.00000,5.20000,4.82000,5.16000,207607008
04/14/2009,0000,5.15000,5.22000,5.04000,5.09000,142900000
04/15/2009,0000,5.09000,5.17000,4.94000,5.01000,113975000
04/16/2009,0000,5.15000,5.24000,5.10000,5.18000,186752000
04/17/2009,0000,5.34000,5.34000,4.82000,4.86000,179476000
04/20/2009,0000,4.86000,4.96000,4.56000,4.83000,100322000
04/21/2009,0000,4.75000,5.16000,4.70000,5.16000,163204992
04/22/2009,0000,5.19000,5.49000,5.18000,5.40000,200134000
04/23/2009,0000,5.50000,5.60000,5.21000,5.45000,199635008
04/24/2009,0000,5.53000,5.60000,5.20000,5.26000,158339008
04/27/2009,0000,5.36000,5.45000,5.01000,5.10000,178638000
04/28/2009,0000,5.11000,5.24000,4.85000,4.90000,166900992
04/29/2009,0000,4.97000,5.20000,4.88000,5.16000,178966000
04/30/2009,0000,5.50000,5.52000,5.37000,5.52000,220592992
05/04/2009,0000,5.60000,5.90000,5.58000,5.71000,214456000
05/05/2009,0000,5.82000,5.84000,5.32000,5.35000,259135008
05/06/2009,0000,5.35000,5.68000,5.35000,5.67000,197380992
05/07/2009,0000,5.70000,5.70000,5.42000,5.57000,126338000
05/08/2009,0000,5.43000,5.75000,5.40000,5.62000,169448000
05/11/2009,0000,5.65000,5.75000,5.54000,5.55000,120597000
05/12/2009,0000,5.50000,5.55000,5.30000,5.30000,80833000
05/13/2009,0000,5.35000,5.51000,5.35000,5.39000,67315000
05/14/2009,0000,5.25000,5.36000,5.22000,5.36000,95968000
05/15/2009,0000,5.48000,5.65000,5.48000,5.51000,158898000
05/18/2009,0000,5.52000,5.61000,5.45000,5.45000,91864000
05/19/2009,0000,5.59000,5.63000,5.36000,5.36000,101305000
05/20/2009,0000,5.52000,5.73000,5.42000,5.68000,251119008
05/21/2009,0000,5.68000,5.84000,5.60000,5.75000,229664992
05/22/2009,0000,5.58000,5.69000,5.50000,5.50000,101975000
05/25/2009,0000,5.60000,5.61000,5.40000,5.40000,91257000
05/26/2009,0000,5.40000,5.50000,5.20000,5.21000,81777000
05/27/2009,0000,5.30000,5.38000,5.23000,5.29000,78049000
06/01/2009,0000,5.30000,5.31000,5.00000,5.09000,140324000
06/02/2009,0000,5.15000,5.30000,5.07000,5.10000,64633000
06/03/2009,0000,5.28000,5.40000,5.10000,5.38000,93951000
06/04/2009,0000,5.45000,5.45000,5.20000,5.24000,59234000
06/05/2009,0000,5.25000,5.35000,5.25000,5.27000,42282000
06/08/2009,0000,5.56000,5.61000,5.33000,5.36000,87944000
06/09/2009,0000,5.36000,5.40000,5.02000,5.10000,53549000
06/10/2009,0000,5.15000,5.21000,5.01000,5.06000,38182000
06/11/2009,0000,5.06000,5.20000,5.00000,5.20000,38045000
06/12/2009,0000,5.29000,5.33000,5.06000,5.06000,52436000
06/15/2009,0000,5.00000,5.03000,4.71000,4.71000,54126000
06/16/2009,0000,4.66000,4.81000,4.50000,4.58000,34245000
06/17/2009,0000,4.58000,4.68000,4.28000,4.44000,42142000
06/18/2009,0000,4.37000,4.51000,4.13000,4.13000,66495000
06/19/2009,0000,4.09000,4.13000,3.91000,4.05000,70477000
06/22/2009,0000,4.06000,4.30000,4.01000,4.30000,43407000
06/23/2009,0000,4.23000,4.32000,4.12000,4.17000,33516000
06/24/2009,0000,4.25000,4.44000,4.17000,4.28000,38146000
06/25/2009,0000,4.33000,4.50000,4.31000,4.50000,37847000
06/26/2009,0000,4.60000,4.65000,4.46000,4.46000,36827000
06/29/2009,0000,4.47000,4.54000,4.30000,4.30000,32517000
06/30/2009,0000,4.31000,4.39000,4.28000,4.30000,25858000
07/01/2009,0000,4.35000,4.47000,4.30000,4.43000,31383000
07/02/2009,0000,4.50000,4.72000,4.47000,4.59000,45911000
07/03/2009,0000,4.53000,4.56000,4.45000,4.53000,29643000
07/06/2009,0000,4.65000,4.72000,4.58000,4.62000,28068000
07/07/2009,0000,4.62000,4.63000,4.50000,4.53000,26065000
07/08/2009,0000,4.73000,4.84000,4.62000,4.84000,58398000
07/09/2009,0000,5.17000,5.17000,5.17000,5.17000,23091000
07/10/2009,0000,5.53000,5.53000,5.53000,5.53000,37777000
07/13/2009,0000,5.90000,5.90000,5.30000,5.62000,210930000
07/14/2009,0000,5.66000,5.70000,5.40000,5.60000,102307000
07/15/2009,0000,5.60000,5.65000,5.50000,5.50000,81805000
07/16/2009,0000,5.60000,5.65000,5.43000,5.43000,77478000
07/17/2009,0000,5.65000,5.65000,5.10000,5.22000,155744992
07/20/2009,0000,5.19000,5.27000,5.00000,5.20000,111020000
07/21/2009,0000,5.20000,5.26000,5.09000,5.09000,89351000
07/22/2009,0000,5.05000,5.10000,5.00000,5.00000,136876992
07/23/2009,0000,4.90000,4.99000,4.81000,4.83000,206146000
07/24/2009,0000,4.83000,4.96000,4.72000,4.72000,170240992
07/27/2009,0000,4.80000,4.99000,4.73000,4.99000,100884000
07/28/2009,0000,5.04000,5.18000,5.04000,5.11000,115226000
07/29/2009,0000,5.16000,5.19000,5.02000,5.07000,92238000
07/30/2009,0000,5.05000,5.08000,4.92000,4.98000,66151000
07/31/2009,0000,5.01000,5.15000,5.00000,5.15000,90313000
08/03/2009,0000,5.04000,5.06000,4.79000,4.79000,165996992
08/04/2009,0000,4.46000,4.46000,4.46000,4.46000,71712000
08/05/2009,0000,4.15000,4.15000,4.15000,4.15000,51818000
08/06/2009,0000,3.86000,4.36000,3.86000,4.10000,1088027008
08/10/2009,0000,3.87000,4.07000,3.87000,3.96000,272840000
08/11/2009,0000,3.96000,4.07000,3.95000,4.04000,168664000
08/12/2009,0000,4.05000,4.16000,4.00000,4.07000,175383008
08/13/2009,0000,4.15000,4.17000,4.10000,4.10000,132247000
08/14/2009,0000,4.15000,4.15000,4.00000,4.00000,155038000
08/17/2009,0000,4.02000,4.06000,4.01000,4.02000,73243000
08/18/2009,0000,4.02000,4.05000,3.89000,3.92000,137106000
08/19/2009,0000,3.95000,3.98000,3.87000,3.91000,100060000
08/20/2009,0000,3.91000,3.91000,3.80000,3.82000,109255000
08/21/2009,0000,3.90000,3.95000,3.83000,3.83000,104593000
08/24/2009,0000,3.91000,3.93000,3.87000,3.90000,54263000
08/25/2009,0000,3.92000,3.92000,3.83000,3.84000,45261000
08/26/2009,0000,3.84000,3.86000,3.59000,3.63000,124881000
08/27/2009,0000,3.58000,3.67000,3.50000,3.54000,111341000
08/28/2009,0000,3.54000,3.65000,3.53000,3.53000,70877000
08/31/2009,0000,3.53000,3.65000,3.42000,3.65000,98020000
09/01/2009,0000,3.65000,3.75000,3.56000,3.75000,82631000
09/02/2009,0000,3.69000,3.73000,3.66000,3.66000,59311000
09/03/2009,0000,3.66000,3.80000,3.64000,3.78000,70746000
09/04/2009,0000,3.81000,3.82000,3.74000,3.76000,48564000
09/07/2009,0000,3.79000,3.83000,3.75000,3.76000,52018000
09/08/2009,0000,3.78000,3.89000,3.78000,3.84000,71164000
09/09/2009,0000,3.87000,3.89000,3.77000,3.77000,55217000
09/10/2009,0000,3.89000,3.90000,3.77000,3.78000,63312000
09/11/2009,0000,3.80000,3.82000,3.75000,3.79000,45907000
09/14/2009,0000,3.77000,3.77000,3.65000,3.67000,56407000
09/15/2009,0000,3.65000,3.72000,3.65000,3.69000,57836000
09/16/2009,0000,3.70000,3.73000,3.67000,3.67000,53527000
09/17/2009,0000,3.70000,3.70000,3.61000,3.62000,73958000
09/18/2009,0000,3.62000,3.74000,3.59000,3.72000,90417000
09/21/2009,0000,3.74000,3.92000,3.72000,3.87000,124104000
09/22/2009,0000,3.86000,3.88000,3.78000,3.78000,64843000
09/23/2009,0000,3.80000,3.83000,3.70000,3.70000,76456000
09/24/2009,0000,3.70000,3.95000,3.68000,3.95000,199320992
09/25/2009,0000,4.00000,4.00000,3.86000,3.88000,156992992
09/28/2009,0000,3.81000,3.85000,3.70000,3.70000,77786000
09/29/2009,0000,3.83000,3.84000,3.78000,3.78000,69575000
09/30/2009,0000,3.78000,3.80000,3.70000,3.70000,89891000
10/01/2009,0000,3.70000,3.74000,3.67000,3.70000,59995000
10/02/2009,0000,3.66000,3.70000,3.65000,3.66000,71793000
10/05/2009,0000,3.65000,3.66000,3.61000,3.62000,42272000
10/06/2009,0000,3.62000,3.71000,3.62000,3.65000,63838000
10/07/2009,0000,3.70000,3.71000,3.63000,3.64000,89708000
10/08/2009,0000,3.64000,3.66000,3.60000,3.60000,77432000
10/09/2009,0000,3.60000,3.69000,3.60000,3.62000,80584000
10/12/2009,0000,3.62000,3.68000,3.62000,3.63000,91543000
10/13/2009,0000,3.63000,3.69000,3.62000,3.65000,100747000
10/14/2009,0000,3.69000,3.78000,3.66000,3.73000,107997000
10/15/2009,0000,3.75000,3.85000,3.71000,3.80000,141082000
10/16/2009,0000,3.80000,3.82000,3.73000,3.76000,73267000
10/19/2009,0000,3.73000,3.76000,3.72000,3.73000,44973000
10/20/2009,0000,3.76000,3.79000,3.73000,3.74000,57976000
10/21/2009,0000,3.74000,3.74000,3.66000,3.66000,62966000
10/22/2009,0000,3.63000,3.65000,3.60000,3.61000,89180000
10/23/2009,0000,3.63000,3.66000,3.62000,3.62000,48891000
10/26/2009,0000,3.62000,3.65000,3.59000,3.59000,51000000
10/27/2009,0000,3.58000,3.60000,3.55000,3.55000,62096000
10/28/2009,0000,3.55000,3.61000,3.54000,3.54000,51027000
10/29/2009,0000,3.50000,3.52000,3.34000,3.41000,102780000
10/30/2009,0000,3.46000,3.55000,3.41000,3.41000,60660000
11/02/2009,0000,3.22000,3.27000,3.18000,3.20000,133791000
11/03/2009,0000,2.99000,3.00000,2.98000,2.98000,137556000
11/04/2009,0000,2.86000,3.14000,2.82000,3.04000,211276992
11/05/2009,0000,3.00000,3.05000,2.96000,2.98000,86786000
11/06/2009,0000,3.01000,3.04000,2.93000,2.94000,81673000
11/09/2009,0000,3.00000,3.04000,2.98000,3.01000,62433000
11/10/2009,0000,3.14000,3.22000,3.14000,3.22000,59577000
11/11/2009,0000,3.36000,3.40000,3.25000,3.40000,207528992
11/12/2009,0000,3.40000,3.47000,3.36000,3.43000,118714000
11/13/2009,0000,3.40000,3.54000,3.38000,3.44000,111671000
11/16/2009,0000,3.68000,3.68000,3.59000,3.68000,185188000
11/17/2009,0000,3.83000,3.90000,3.61000,3.89000,397884000
11/18/2009,0000,3.95000,3.95000,3.75000,3.83000,180086000
11/19/2009,0000,3.84000,3.85000,3.71000,3.72000,118431000
11/20/2009,0000,3.72000,3.72000,3.65000,3.68000,75770000
11/23/2009,0000,3.70000,3.74000,3.63000,3.64000,56868000
11/24/2009,0000,3.70000,3.78000,3.65000,3.74000,73224000
11/25/2009,0000,3.73000,4.00000,3.71000,4.00000,284907008
11/26/2009,0000,4.05000,4.27000,4.02000,4.15000,373748992
11/27/2009,0000,4.03000,4.10000,3.95000,4.00000,246876000
11/30/2009,0000,4.06000,4.28000,4.06000,4.28000,223926000
12/01/2009,0000,4.32000,4.48000,4.05000,4.16000,351721984
12/02/2009,0000,4.20000,4.28000,4.05000,4.06000,180732000
12/03/2009,0000,4.09000,4.16000,4.06000,4.10000,92553000
12/04/2009,0000,4.07000,4.08000,3.95000,3.95000,165763008
12/07/2009,0000,4.00000,4.08000,3.99000,4.00000,97949000
12/08/2009,0000,4.01000,4.05000,3.98000,4.03000,74743000
12/09/2009,0000,4.01000,4.06000,3.99000,3.99000,71303000
12/11/2009,0000,4.10000,4.33000,4.05000,4.30000,261276992
12/14/2009,0000,4.26000,4.28000,4.00000,4.00000,361424000
12/15/2009,0000,4.00000,4.05000,3.82000,3.94000,153322000
12/16/2009,0000,3.94000,4.02000,3.87000,3.96000,78067000
12/17/2009,0000,4.02000,4.08000,3.98000,3.99000,90561000
12/18/2009,0000,3.96000,4.05000,3.96000,4.04000,75361000
12/21/2009,0000,4.10000,4.25000,4.09000,4.10000,117095000
12/22/2009,0000,4.15000,4.15000,4.08000,4.08000,81147000
12/23/2009,0000,4.10000,4.12000,4.05000,4.05000,59512000
12/25/2009,0000,4.06000,4.15000,4.03000,4.10000,89002000
12/25/2009,0000,4.06000,4.15000,4.03000,4.10000,89002000
12/28/2009,0000,4.15000,4.16000,4.08000,4.08000,85125000
12/29/2009,1230,4.10000,4.18000,4.08000,4.14000,119125136
