DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,9.40000,9.50000,9.37000,9.38000,8228400
04/03/2007,0000,9.42000,9.42000,9.32000,9.35000,6271200
04/04/2007,0000,9.36000,9.47000,9.32000,9.32000,8221300
04/09/2007,0000,9.37000,9.56000,9.28000,9.46000,16207500
04/10/2007,0000,9.50000,10.10000,9.48000,10.10000,39512400
04/11/2007,0000,10.20000,10.20000,9.78000,9.94000,21182200
04/12/2007,0000,9.90000,9.90000,9.79000,9.83000,12893400
04/13/2007,0000,9.83000,9.83000,9.57000,9.60000,13278700
04/16/2007,0000,9.75000,10.10000,9.75000,10.00000,18944800
04/17/2007,0000,10.10000,10.10000,9.76000,9.77000,7889200
04/18/2007,0000,9.82000,10.00000,9.82000,9.90000,7682400
04/19/2007,0000,9.92000,10.00000,9.75000,9.78000,5881100
04/20/2007,0000,9.99000,10.10000,9.86000,9.98000,12566000
04/23/2007,0000,10.05000,10.10000,9.89000,9.89000,8525100
04/24/2007,0000,9.90000,9.97000,9.20000,9.20000,23053100
04/25/2007,0000,9.00000,9.54000,9.00000,9.41000,12444300
04/26/2007,0000,9.53000,9.54000,9.35000,9.36000,5355200
04/27/2007,0000,9.36000,9.48000,9.33000,9.34000,5094000
04/30/2007,0000,9.36000,9.36000,9.18000,9.30000,5128300
05/02/2007,0000,9.30000,9.30000,9.01000,9.09000,7739100
05/03/2007,0000,9.28000,9.29000,8.95000,9.05000,8493200
05/04/2007,0000,9.10000,9.25000,9.06000,9.19000,5909500
05/07/2007,0000,9.20000,9.42000,9.20000,9.40000,6706100
05/08/2007,0000,9.42000,9.43000,9.27000,9.33000,3876600
05/09/2007,0000,9.30000,9.35000,8.96000,9.08000,9598200
05/10/2007,0000,9.10000,9.17000,9.08000,9.09000,4883600
05/11/2007,0000,9.09000,9.18000,9.03000,9.18000,4092900
05/14/2007,0000,9.26000,9.26000,9.10000,9.20000,4042100
05/15/2007,0000,9.20000,9.32000,9.13000,9.20000,5172000
05/16/2007,0000,9.18000,9.25000,9.13000,9.25000,4344700
05/17/2007,0000,9.25000,9.29000,9.20000,9.25000,4779600
05/18/2007,0000,9.14000,9.20000,9.00000,9.02000,8994300
05/21/2007,0000,9.21000,9.65000,9.20000,9.50000,23660600
05/22/2007,0000,9.50000,9.54000,9.38000,9.50000,7373900
05/23/2007,0000,9.50000,9.54000,9.44000,9.53000,5765300
05/24/2007,0000,9.52000,9.63000,9.49000,9.61000,5668400
05/25/2007,0000,9.61000,9.81000,9.51000,9.72000,13743200
05/28/2007,0000,9.72000,9.81000,9.69000,9.69000,8848900
05/29/2007,0000,9.75000,9.76000,9.59000,9.60000,7268700
05/30/2007,0000,9.72000,9.75000,9.60000,9.60000,9196400
05/31/2007,0000,9.65000,9.67000,9.56000,9.57000,8496700
06/01/2007,0000,9.50000,9.57000,9.42000,9.47000,7558300
06/04/2007,0000,9.47000,9.50000,9.41000,9.43000,4947400
06/05/2007,0000,9.43000,9.43000,9.25000,9.26000,7390400
06/06/2007,0000,9.30000,9.40000,9.30000,9.35000,6202600
06/07/2007,0000,9.30000,9.36000,9.28000,9.35000,3051600
06/08/2007,0000,9.30000,9.32000,9.21000,9.29000,4868200
06/11/2007,0000,9.30000,9.35000,9.20000,9.24000,6446100
06/12/2007,0000,9.24000,9.34000,9.21000,9.25000,6049000
06/13/2007,0000,9.29000,9.30000,9.23000,9.27000,4001900
06/14/2007,0000,9.27000,9.32000,8.63000,8.63000,22312100
06/15/2007,0000,8.03000,8.03000,8.03000,8.03000,7168200
06/20/2007,0000,7.47000,7.47000,7.47000,7.47000,5545500
06/21/2007,0000,6.95000,7.99000,6.95000,7.99000,86691904
06/22/2007,0000,7.99000,8.20000,7.70000,7.99000,22788400
06/25/2007,0000,7.42000,7.81000,7.42000,7.63000,14308200
06/26/2007,0000,7.63000,7.63000,7.20000,7.36000,10979900
06/27/2007,0000,7.34000,7.78000,7.34000,7.62000,11596900
06/28/2007,0000,7.62000,7.90000,7.46000,7.80000,19475500
06/29/2007,0000,7.79000,7.79000,7.63000,7.67000,7447200
07/02/2007,0000,7.68000,8.20000,7.68000,8.20000,27246500
07/03/2007,0000,8.20000,8.70000,8.20000,8.69000,21053300
07/04/2007,0000,8.90000,8.98000,8.60000,8.75000,12155900
07/05/2007,0000,8.80000,8.84000,8.55000,8.74000,9082900
07/06/2007,0000,8.74000,8.80000,8.40000,8.44000,13354400
07/09/2007,0000,8.30000,8.43000,8.30000,8.32000,10549700
07/10/2007,0000,8.30000,8.68000,8.25000,8.48000,11937300
07/11/2007,0000,9.07000,9.07000,8.65000,8.70000,19215500
07/12/2007,0000,8.83000,8.88000,8.66000,8.74000,10955100
07/13/2007,0000,8.80000,8.86000,8.66000,8.67000,13508000
07/16/2007,0000,8.70000,8.76000,8.55000,8.58000,10463400
07/17/2007,0000,8.54000,8.60000,8.30000,8.30000,11674900
07/18/2007,0000,8.30000,8.78000,8.28000,8.59000,15507800
07/19/2007,0000,8.55000,8.67000,8.48000,8.54000,9949300
07/20/2007,0000,8.60000,8.86000,8.56000,8.61000,12535300
07/23/2007,0000,8.65000,8.78000,8.52000,8.52000,10971600
07/24/2007,0000,8.60000,8.65000,8.52000,8.58000,9696300
07/25/2007,0000,8.54000,8.62000,8.50000,8.51000,9328800
07/26/2007,0000,8.60000,8.62000,8.27000,8.28000,17907100
07/27/2007,0000,8.19000,8.28000,8.03000,8.04000,8278100
07/30/2007,0000,8.04000,8.60000,8.04000,8.36000,10836900
07/31/2007,0000,8.54000,8.54000,8.36000,8.40000,8854800
08/01/2007,0000,8.31000,8.51000,8.15000,8.15000,7742600
08/02/2007,0000,8.20000,8.30000,7.96000,8.14000,7468400
08/03/2007,0000,8.19000,8.33000,8.12000,8.14000,9593500
08/06/2007,0000,8.18000,8.33000,8.12000,8.17000,7056000
08/07/2007,0000,8.25000,8.28000,8.13000,8.15000,2629700
08/08/2007,0000,8.20000,8.28000,8.15000,8.19000,7701300
08/09/2007,0000,8.21000,8.28000,8.01000,8.05000,10861700
08/10/2007,0000,8.02000,8.08000,8.00000,8.00000,6936600
08/13/2007,0000,8.00000,8.05000,7.87000,7.94000,7758000
08/14/2007,0000,7.39000,7.39000,7.39000,7.39000,3782100
08/15/2007,0000,6.88000,7.39000,6.88000,7.03000,28014800
08/16/2007,0000,6.98000,7.25000,6.88000,6.90000,17195600
08/17/2007,0000,6.92000,7.08000,6.43000,6.74000,11082700
08/20/2007,0000,7.15000,7.15000,6.74000,6.98000,12483300
08/21/2007,0000,7.00000,7.46000,6.85000,7.46000,18191900
08/22/2007,0000,7.96000,7.98000,7.80000,7.98000,12473800
08/23/2007,0000,8.40000,8.40000,8.00000,8.16000,28006500
08/24/2007,0000,8.14000,8.36000,8.02000,8.29000,10163200
08/27/2007,0000,8.30000,8.50000,8.20000,8.25000,12534100
08/28/2007,0000,8.25000,8.33000,8.11000,8.18000,6430700
08/29/2007,0000,8.00000,8.10000,7.95000,7.99000,5655400
08/30/2007,0000,8.10000,8.18000,8.05000,8.15000,5475700
08/31/2007,0000,8.18000,8.35000,8.13000,8.17000,7143400
09/03/2007,0000,8.32000,8.57000,8.21000,8.44000,15254900
09/04/2007,0000,8.49000,8.49000,8.25000,8.41000,6470900
09/05/2007,0000,8.41000,8.44000,8.26000,8.26000,5699100
09/06/2007,0000,8.20000,8.23000,8.13000,8.17000,4396700
09/07/2007,0000,8.20000,8.25000,8.16000,8.17000,4182700
09/10/2007,0000,8.17000,8.18000,8.09000,8.17000,3770200
09/11/2007,0000,8.17000,8.52000,8.17000,8.29000,14088300
09/12/2007,0000,8.31000,8.46000,8.15000,8.20000,9494200
09/13/2007,0000,8.20000,8.25000,8.12000,8.20000,6790000
09/14/2007,0000,8.20000,8.21000,8.15000,8.18000,4883600
09/17/2007,0000,8.18000,8.20000,8.08000,8.09000,4569200
09/19/2007,0000,8.20000,8.20000,7.53000,7.85000,11615800
09/20/2007,0000,7.85000,8.10000,7.85000,7.85000,4754800
09/21/2007,0000,7.88000,8.05000,7.86000,7.99000,2866100
09/26/2007,0000,8.11000,8.35000,8.06000,8.35000,10411400
09/27/2007,0000,8.40000,8.88000,8.40000,8.81000,29617500
09/28/2007,0000,9.00000,9.20000,8.99000,9.15000,31393900
10/01/2007,0000,9.03000,9.66000,9.03000,9.66000,37607200
10/02/2007,0000,10.00000,10.30000,9.96000,10.30000,55451700
10/03/2007,0000,10.55000,10.95000,10.15000,10.35000,79383000
10/04/2007,0000,10.30000,10.50000,9.96000,10.10000,44526100
10/05/2007,0000,10.00000,10.30000,9.96000,9.96000,35848500
10/08/2007,0000,10.00000,10.15000,9.90000,9.90000,23959700
10/09/2007,0000,9.93000,10.30000,9.93000,10.00000,26604800
10/11/2007,0000,10.70000,10.70000,10.55000,10.70000,86132896
10/12/2007,0000,10.85000,11.05000,10.45000,10.50000,102875904
10/15/2007,0000,10.70000,10.70000,10.15000,10.25000,37746600
10/16/2007,0000,10.25000,10.40000,10.15000,10.20000,30415200
10/17/2007,0000,10.25000,10.35000,10.00000,10.00000,25768000
10/18/2007,0000,10.20000,10.25000,9.61000,9.76000,31748400
10/19/2007,0000,9.90000,10.10000,9.88000,10.00000,21009600
10/22/2007,0000,9.70000,10.10000,9.65000,10.10000,24141700
10/23/2007,0000,10.15000,10.30000,9.98000,10.10000,27796100
10/24/2007,0000,10.30000,10.50000,10.10000,10.10000,23341500
10/25/2007,0000,10.40000,10.80000,10.25000,10.80000,50460500
10/26/2007,0000,10.95000,11.55000,10.95000,11.55000,110358496
10/29/2007,0000,12.30000,12.35000,12.25000,12.35000,35988000
10/30/2007,0000,13.20000,13.20000,12.00000,12.45000,136856992
10/31/2007,0000,12.30000,12.60000,12.00000,12.60000,49661500
11/01/2007,0000,12.80000,12.85000,12.30000,12.45000,49396700
11/02/2007,0000,12.00000,12.20000,11.60000,11.70000,46451400
11/05/2007,0000,11.80000,12.50000,11.80000,12.50000,28238200
11/06/2007,0000,13.00000,13.35000,12.90000,13.35000,98299504
11/07/2007,0000,13.50000,13.50000,12.85000,13.00000,63713200
11/08/2007,0000,12.30000,12.85000,12.15000,12.35000,52091500
11/09/2007,0000,12.55000,13.20000,12.30000,13.20000,69504600
11/12/2007,0000,13.00000,13.90000,12.70000,13.05000,70809400
11/13/2007,0000,13.40000,13.40000,12.50000,12.70000,42502700
11/14/2007,0000,13.20000,13.25000,12.85000,12.90000,37310500
11/15/2007,0000,13.00000,13.40000,12.95000,13.00000,29723800
11/16/2007,0000,12.80000,12.95000,12.60000,12.75000,22440900
11/19/2007,0000,12.95000,12.95000,12.00000,12.20000,28136500
11/20/2007,0000,11.80000,12.00000,11.40000,11.90000,28076200
11/21/2007,0000,12.00000,12.40000,12.00000,12.00000,22986900
11/22/2007,0000,11.70000,12.10000,11.70000,11.80000,25700600
11/23/2007,0000,11.95000,12.10000,11.10000,11.10000,28055000
11/26/2007,0000,11.30000,11.45000,10.50000,11.10000,29824300
11/27/2007,0000,10.60000,11.00000,10.60000,10.75000,15517300
11/28/2007,0000,10.80000,11.15000,10.60000,10.60000,35535300
11/29/2007,0000,10.90000,11.20000,10.85000,11.05000,36999700
11/30/2007,0000,11.45000,11.80000,11.25000,11.80000,31534500
12/03/2007,0000,12.05000,12.45000,11.90000,11.90000,28188500
12/04/2007,0000,11.10000,11.65000,11.10000,11.15000,45497600
12/05/2007,0000,11.00000,11.40000,10.80000,11.35000,23817800
12/06/2007,0000,11.45000,11.55000,11.00000,11.00000,22891200
12/07/2007,0000,11.20000,11.30000,10.90000,10.90000,12501000
12/10/2007,0000,10.90000,11.20000,10.90000,10.90000,10481100
12/11/2007,0000,11.00000,11.10000,10.80000,10.85000,8852500
12/12/2007,0000,10.70000,10.85000,10.60000,10.70000,10138400
12/13/2007,0000,10.80000,11.05000,10.60000,10.60000,18720200
12/14/2007,0000,10.60000,10.75000,10.00000,10.25000,25018600
12/17/2007,0000,10.40000,10.40000,9.55000,9.55000,22190300
12/18/2007,0000,9.40000,10.20000,8.93000,9.90000,22640600
12/19/2007,0000,10.00000,10.25000,9.90000,10.00000,14281000
12/20/2007,0000,10.10000,10.15000,9.47000,9.50000,10691500
12/21/2007,0000,9.55000,9.75000,9.20000,9.20000,12814200
12/24/2007,0000,9.21000,9.43000,9.21000,9.27000,12114500
12/25/2007,0000,9.30000,9.65000,9.27000,9.50000,11723300
12/26/2007,0000,9.52000,9.69000,9.40000,9.56000,9548600
12/27/2007,0000,9.57000,10.20000,9.57000,10.00000,25609600
12/28/2007,0000,10.05000,10.70000,9.98000,10.70000,23885200
12/31/2007,0000,10.70000,11.20000,10.70000,11.15000,18501600
01/02/2008,0000,11.10000,11.10000,10.55000,10.55000,18472000
01/03/2008,0000,10.05000,10.45000,10.05000,10.25000,12518800
01/04/2008,0000,10.25000,10.95000,10.25000,10.95000,37335300
01/07/2008,0000,10.60000,10.75000,10.30000,10.30000,17768800
01/08/2008,0000,10.50000,10.80000,10.40000,10.45000,15078800
01/09/2008,0000,10.15000,10.50000,10.15000,10.35000,9942200
01/10/2008,0000,10.50000,10.70000,10.45000,10.50000,11100500
01/11/2008,0000,10.70000,10.70000,10.20000,10.30000,14226600
01/14/2008,0000,10.70000,10.80000,10.25000,10.35000,12982100
01/15/2008,0000,10.40000,11.05000,10.40000,10.80000,33518900
01/16/2008,0000,10.50000,10.70000,10.05000,10.05000,37282200
01/17/2008,0000,9.80000,10.05000,9.35000,9.35000,56530800
01/18/2008,0000,9.00000,9.60000,8.80000,9.52000,19862000
01/21/2008,0000,9.95000,9.95000,9.60000,9.67000,11321500
01/22/2008,0000,9.00000,9.30000,9.00000,9.00000,20480100
01/23/2008,0000,9.30000,9.30000,8.80000,8.93000,16037300
01/24/2008,0000,9.22000,9.22000,8.90000,8.90000,12311900
01/25/2008,0000,9.04000,9.08000,8.66000,9.00000,9935100
01/28/2008,0000,9.00000,9.05000,8.80000,8.82000,6531200
01/29/2008,0000,8.86000,9.15000,8.80000,9.05000,7196600
01/30/2008,0000,9.05000,9.28000,9.05000,9.05000,9756600
01/31/2008,0000,9.38000,9.38000,9.12000,9.16000,11423100
02/01/2008,0000,9.39000,9.60000,9.25000,9.47000,15861200
02/12/2008,0000,9.50000,9.55000,9.04000,9.05000,8318200
02/13/2008,0000,9.20000,9.28000,8.95000,8.99000,7516900
02/14/2008,0000,9.18000,9.26000,9.08000,9.17000,7034700
02/15/2008,0000,9.10000,9.22000,9.02000,9.05000,9035700
02/18/2008,0000,9.18000,9.35000,9.01000,9.15000,10074600
02/19/2008,0000,9.30000,9.57000,9.22000,9.33000,15440400
02/20/2008,0000,9.33000,9.33000,9.03000,9.06000,11326200
02/21/2008,0000,9.16000,9.16000,9.05000,9.07000,10075700
02/22/2008,0000,9.00000,9.12000,9.00000,9.05000,6400000
02/25/2008,0000,9.20000,9.49000,9.11000,9.31000,24321300
02/26/2008,0000,9.50000,9.50000,9.20000,9.20000,14692300
02/27/2008,0000,9.39000,9.81000,9.28000,9.65000,33035500
02/29/2008,0000,9.65000,9.93000,9.51000,9.72000,24095600
03/03/2008,0000,9.80000,10.35000,9.80000,10.30000,35057800
03/04/2008,0000,10.60000,11.00000,10.40000,11.00000,54633800
03/05/2008,0000,10.90000,11.50000,10.85000,10.95000,44662000
03/06/2008,0000,11.20000,11.25000,10.30000,10.65000,33125400
03/07/2008,0000,10.95000,11.20000,10.80000,10.85000,41156500
03/10/2008,0000,10.90000,11.30000,10.85000,10.95000,34593300
03/11/2008,0000,10.85000,10.95000,10.65000,10.75000,17192000
03/12/2008,0000,10.90000,10.95000,10.55000,10.55000,17417800
03/13/2008,0000,10.50000,10.50000,10.00000,10.00000,19048800
03/14/2008,0000,10.00000,10.15000,9.83000,9.88000,14213600
03/17/2008,0000,9.70000,9.96000,9.60000,9.80000,9387900
03/18/2008,0000,9.90000,10.10000,9.78000,9.96000,7448400
03/19/2008,0000,10.20000,10.20000,9.97000,9.97000,9153900
03/20/2008,0000,10.00000,10.10000,9.86000,10.05000,8392700
03/21/2008,0000,10.20000,10.20000,9.98000,10.10000,13311800
03/24/2008,0000,10.80000,10.80000,10.35000,10.45000,28583300
03/25/2008,0000,10.50000,10.55000,10.20000,10.20000,14460600
03/26/2008,0000,10.20000,10.45000,10.10000,10.15000,17254700
03/27/2008,0000,10.20000,10.35000,10.15000,10.25000,12537700
03/28/2008,0000,10.40000,10.90000,10.25000,10.90000,34512900
03/31/2008,0000,10.85000,10.85000,10.60000,10.70000,18709600
04/01/2008,0000,10.70000,10.75000,10.20000,10.25000,15730000
04/02/2008,0000,10.45000,10.50000,10.30000,10.30000,10084000
04/03/2008,0000,10.30000,10.35000,10.15000,10.25000,9199900
04/07/2008,0000,10.30000,10.50000,10.30000,10.35000,11585000
04/08/2008,0000,10.30000,10.35000,10.05000,10.10000,13064800
04/09/2008,0000,10.10000,10.35000,10.10000,10.15000,12924100
04/10/2008,0000,10.30000,10.35000,10.20000,10.25000,13259800
04/11/2008,0000,10.35000,10.75000,10.30000,10.35000,35389900
04/14/2008,0000,10.40000,11.05000,10.40000,11.05000,58921800
04/15/2008,0000,11.20000,11.70000,11.15000,11.40000,75154096
04/16/2008,0000,11.60000,11.65000,11.35000,11.45000,40441400
04/17/2008,0000,11.50000,11.60000,10.75000,10.85000,38555100
04/18/2008,0000,11.00000,11.30000,10.90000,11.10000,25125000
04/21/2008,0000,11.50000,11.75000,11.30000,11.35000,47302400
04/22/2008,0000,11.35000,11.40000,11.20000,11.25000,16324500
04/23/2008,0000,11.30000,11.45000,11.25000,11.25000,18274700
04/24/2008,0000,11.40000,11.65000,11.30000,11.35000,29807700
04/25/2008,0000,11.55000,11.60000,11.00000,11.05000,23523500
04/28/2008,0000,11.20000,11.25000,10.85000,10.95000,12368600
04/29/2008,0000,11.25000,11.70000,11.25000,11.50000,73869400
04/30/2008,0000,11.50000,11.70000,11.40000,11.50000,37814000
05/02/2008,0000,11.70000,12.00000,11.40000,11.75000,57021300
05/05/2008,0000,11.95000,12.20000,11.80000,11.80000,49817500
05/06/2008,0000,11.80000,11.80000,11.55000,11.60000,16954500
05/07/2008,0000,11.65000,11.75000,11.55000,11.55000,20267400
05/08/2008,0000,11.55000,11.80000,11.50000,11.65000,14539800
05/09/2008,0000,11.60000,11.60000,11.30000,11.30000,29398800
05/12/2008,0000,11.30000,11.45000,11.20000,11.30000,12437200
05/13/2008,0000,11.45000,11.75000,11.40000,11.70000,25220700
05/14/2008,0000,11.85000,12.15000,11.85000,12.00000,40020600
05/15/2008,0000,12.20000,12.80000,12.10000,12.55000,71337696
05/16/2008,0000,12.70000,13.20000,12.55000,12.75000,71968896
05/19/2008,0000,13.00000,13.55000,12.85000,13.55000,65436500
05/20/2008,0000,13.55000,13.80000,13.00000,13.00000,62143700
05/21/2008,0000,13.00000,13.55000,12.85000,13.35000,40813700
05/22/2008,0000,13.20000,13.30000,12.85000,13.10000,30860800
05/23/2008,0000,13.00000,13.20000,12.60000,12.60000,32796800
05/26/2008,0000,12.50000,12.55000,12.15000,12.25000,30667000
05/27/2008,0000,12.35000,12.60000,12.30000,12.55000,21659700
05/28/2008,0000,12.75000,12.85000,12.55000,12.55000,28109300
05/29/2008,0000,12.65000,12.75000,12.35000,12.35000,16293800
05/30/2008,0000,12.45000,12.55000,11.90000,12.10000,25147500
06/02/2008,0000,12.35000,12.60000,12.25000,12.60000,19320600
06/03/2008,0000,12.60000,12.90000,12.55000,12.70000,22469300
06/04/2008,0000,12.80000,12.80000,12.60000,12.75000,15646100
06/05/2008,0000,12.90000,12.90000,12.55000,12.70000,13243300
06/06/2008,0000,12.80000,13.00000,12.70000,12.70000,21111200
06/09/2008,0000,12.30000,12.45000,12.10000,12.40000,14164000
06/10/2008,0000,12.50000,12.55000,12.10000,12.15000,15644900
06/11/2008,0000,12.15000,12.35000,11.90000,11.95000,19852500
06/12/2008,0000,11.80000,11.85000,11.15000,11.20000,29935400
06/13/2008,0000,11.30000,11.35000,10.70000,11.05000,22997600
06/16/2008,0000,11.25000,11.40000,11.15000,11.20000,14980700
06/17/2008,0000,11.35000,11.35000,10.95000,11.10000,8075900
06/18/2008,0000,11.20000,11.70000,11.10000,11.55000,15939200
06/19/2008,0000,11.35000,11.45000,11.20000,11.20000,8448300
06/20/2008,0000,11.25000,11.35000,11.00000,11.00000,11678400
06/23/2008,0000,10.80000,11.00000,10.65000,10.90000,8903300
06/24/2008,0000,10.80000,11.10000,10.65000,10.65000,9906700
06/25/2008,0000,10.65000,11.00000,10.65000,10.95000,10808500
06/26/2008,0000,11.05000,11.30000,11.05000,11.15000,10294400
06/27/2008,0000,10.70000,10.80000,10.55000,10.70000,13315400
06/30/2008,0000,10.85000,10.90000,10.60000,10.60000,8786300
07/01/2008,0000,10.70000,10.75000,10.25000,10.25000,10216400
07/02/2008,0000,10.30000,10.60000,10.30000,10.50000,6801800
07/03/2008,0000,10.00000,10.85000,10.00000,10.80000,8398600
07/04/2008,0000,10.80000,10.80000,10.45000,10.50000,6876300
07/07/2008,0000,10.50000,10.80000,10.45000,10.70000,7603200
07/08/2008,0000,10.75000,10.90000,10.30000,10.40000,10034400
07/09/2008,0000,10.70000,10.80000,10.40000,10.45000,7843100
07/10/2008,0000,10.45000,10.65000,10.35000,10.55000,5921300
07/11/2008,0000,10.65000,10.90000,10.55000,10.85000,9266100
07/14/2008,0000,10.70000,10.90000,10.60000,10.70000,6917700
07/15/2008,0000,10.50000,10.65000,10.00000,10.00000,13102600
07/16/2008,0000,10.10000,10.30000,9.40000,9.45000,18106800
07/17/2008,0000,9.80000,9.96000,9.65000,9.96000,14256200
07/18/2008,0000,10.10000,10.15000,9.42000,9.55000,10159700
07/21/2008,0000,9.65000,10.15000,9.65000,10.10000,8877300
07/22/2008,0000,10.00000,10.40000,9.90000,10.40000,14151000
07/23/2008,0000,9.90000,10.20000,9.87000,10.05000,19603100
07/24/2008,0000,10.10000,10.15000,9.83000,9.95000,9099500
07/25/2008,0000,9.80000,9.85000,9.63000,9.78000,5368200
07/29/2008,0000,9.60000,9.60000,9.31000,9.32000,7810000
07/30/2008,0000,9.50000,9.56000,9.40000,9.40000,4948600
07/31/2008,0000,9.45000,9.53000,9.28000,9.29000,8260300
08/01/2008,0000,9.21000,9.21000,8.88000,9.03000,6234500
08/04/2008,0000,8.98000,9.00000,8.41000,8.41000,11463300
08/05/2008,0000,8.00000,8.25000,7.83000,7.83000,13394500
08/06/2008,0000,7.80000,8.05000,7.32000,7.83000,17491100
08/07/2008,0000,7.83000,8.10000,7.69000,8.00000,9404400
08/08/2008,0000,7.80000,8.34000,7.80000,8.30000,10345200
08/11/2008,0000,8.45000,8.80000,8.43000,8.75000,5790100
08/12/2008,0000,8.63000,8.72000,8.51000,8.65000,6677700
08/13/2008,0000,8.64000,8.97000,8.53000,8.97000,7875000
08/14/2008,0000,9.00000,9.15000,8.88000,8.96000,8187000
08/15/2008,0000,9.06000,9.06000,8.60000,8.60000,4569200
08/18/2008,0000,8.61000,8.77000,8.00000,8.00000,7431800
08/19/2008,0000,7.82000,8.25000,7.80000,8.20000,6443700
08/20/2008,0000,8.22000,8.77000,8.22000,8.77000,12811900
08/21/2008,0000,9.23000,9.23000,8.82000,8.83000,17216800
08/22/2008,0000,8.93000,9.04000,8.70000,8.89000,9907900
08/25/2008,0000,9.15000,9.20000,9.00000,9.00000,10516600
08/26/2008,0000,8.85000,9.07000,8.82000,8.95000,7359700
08/27/2008,0000,9.09000,9.34000,9.07000,9.30000,10820300
08/28/2008,0000,9.31000,9.47000,9.29000,9.30000,9616000
08/29/2008,0000,9.37000,9.66000,9.32000,9.57000,13705400
09/01/2008,0000,9.57000,9.57000,9.16000,9.32000,8899700
09/02/2008,0000,9.32000,9.38000,9.07000,9.10000,10955100
09/03/2008,0000,8.47000,8.47000,8.47000,8.47000,5775900
09/04/2008,0000,7.88000,7.88000,7.88000,7.88000,4802100
09/05/2008,0000,7.33000,7.33000,7.33000,7.33000,3906200
09/08/2008,0000,6.82000,7.32000,6.82000,7.11000,38296200
09/09/2008,0000,6.91000,6.98000,6.62000,6.62000,18382200
09/10/2008,0000,6.21000,7.08000,6.21000,7.08000,28689700
09/11/2008,0000,6.15000,6.37000,6.00000,6.05000,17583000
09/12/2008,0000,6.10000,6.25000,5.63000,5.88000,11578000
09/15/2008,0000,5.64000,5.70000,5.47000,5.47000,7554000
09/16/2008,0000,5.09000,5.09000,5.09000,5.09000,3045000
09/17/2008,0000,4.82000,5.29000,4.74000,4.74000,13569000
09/18/2008,0000,4.41000,4.41000,4.41000,4.41000,2805000
09/19/2008,0000,4.22000,4.71000,4.22000,4.71000,19470000
09/22/2008,0000,4.89000,5.03000,4.81000,5.02000,10485000
09/23/2008,0000,4.67000,5.15000,4.67000,5.05000,7531000
09/24/2008,0000,4.99000,5.34000,4.91000,5.13000,8186000
09/25/2008,0000,5.05000,5.18000,4.95000,5.01000,4900000
09/26/2008,0000,5.02000,5.02000,4.71000,4.71000,5237000
09/30/2008,0000,4.39000,4.39000,4.39000,4.39000,1429000
10/01/2008,0000,4.51000,4.62000,4.39000,4.55000,3957000
10/02/2008,0000,4.59000,4.74000,4.51000,4.61000,2991000
10/03/2008,0000,4.51000,4.86000,4.43000,4.85000,4470000
10/06/2008,0000,4.70000,4.77000,4.53000,4.60000,3591000
10/07/2008,0000,4.31000,4.58000,4.31000,4.43000,2612000
10/08/2008,0000,4.30000,4.35000,4.12000,4.12000,4814000
10/09/2008,0000,4.00000,4.19000,3.84000,3.84000,7113000
10/13/2008,0000,3.71000,3.71000,3.71000,3.71000,1330000
10/14/2008,0000,3.96000,3.96000,3.90000,3.96000,7086000
10/15/2008,0000,3.96000,3.96000,3.84000,3.91000,2571000
10/16/2008,0000,3.78000,4.17000,3.78000,3.94000,4940000
10/17/2008,0000,4.08000,4.08000,3.88000,3.95000,4584000
10/20/2008,0000,4.00000,4.00000,3.82000,3.93000,3617000
10/21/2008,0000,4.09000,4.13000,3.99000,4.00000,4940000
10/22/2008,0000,4.00000,4.03000,3.87000,3.90000,3930000
10/23/2008,0000,3.77000,3.84000,3.77000,3.77000,3635000
10/24/2008,0000,3.65000,3.67000,3.64000,3.64000,2436000
10/27/2008,0000,3.39000,3.39000,3.39000,3.39000,1692000
10/28/2008,0000,3.16000,3.39000,3.16000,3.16000,9763000
10/29/2008,0000,3.38000,3.38000,3.26000,3.37000,16158000
10/30/2008,0000,3.31000,3.60000,3.31000,3.60000,8891000
10/31/2008,0000,3.84000,3.85000,3.65000,3.73000,20661000
11/03/2008,0000,3.75000,3.99000,3.73000,3.99000,11993000
11/04/2008,0000,4.09000,4.20000,3.90000,4.10000,14960000
11/05/2008,0000,4.10000,4.15000,3.96000,3.98000,16619000
11/06/2008,0000,3.71000,3.96000,3.71000,3.72000,8559000
11/07/2008,0000,3.60000,3.98000,3.59000,3.98000,12267000
11/10/2008,0000,4.12000,4.25000,4.02000,4.25000,19844000
11/11/2008,0000,4.20000,4.43000,4.00000,4.21000,18209000
11/12/2008,0000,4.18000,4.38000,4.06000,4.21000,8485000
11/13/2008,0000,3.98000,4.14000,3.95000,3.95000,8570000
11/14/2008,0000,4.20000,4.20000,4.00000,4.01000,7703000
11/17/2008,0000,3.95000,4.18000,3.95000,3.97000,8785000
11/18/2008,0000,3.86000,3.95000,3.70000,3.74000,10128000
11/19/2008,0000,3.82000,3.82000,3.52000,3.60000,9085000
11/20/2008,0000,3.41000,3.52000,3.35000,3.35000,7749000
11/21/2008,0000,3.20000,3.45000,3.18000,3.40000,7173000
11/24/2008,0000,3.42000,3.52000,3.41000,3.44000,5239000
11/25/2008,0000,3.56000,3.59000,3.47000,3.47000,7771000
11/26/2008,0000,3.51000,3.58000,3.46000,3.46000,6047000
11/27/2008,0000,3.52000,3.70000,3.48000,3.70000,10344000
11/28/2008,0000,3.83000,3.83000,3.60000,3.61000,10086000
12/01/2008,0000,3.69000,3.85000,3.62000,3.81000,10065000
12/02/2008,0000,3.62000,3.69000,3.55000,3.60000,8564000
12/03/2008,0000,3.66000,3.78000,3.59000,3.60000,8958000
12/04/2008,0000,3.74000,3.74000,3.45000,3.47000,8767000
12/05/2008,0000,3.35000,3.45000,3.32000,3.36000,8031000
12/08/2008,0000,3.40000,3.59000,3.40000,3.59000,7821000
12/09/2008,0000,3.70000,3.75000,3.60000,3.60000,10103000
12/10/2008,0000,3.62000,3.85000,3.62000,3.85000,16229000
12/11/2008,0000,3.90000,4.00000,3.85000,3.88000,17836000
12/12/2008,0000,3.88000,3.96000,3.65000,3.72000,14449000
12/15/2008,0000,3.97000,3.98000,3.90000,3.98000,15492000
12/16/2008,0000,4.05000,4.20000,3.91000,4.15000,25901000
12/17/2008,0000,4.30000,4.43000,4.21000,4.25000,28209000
12/18/2008,0000,4.27000,4.34000,4.10000,4.22000,13571000
12/19/2008,0000,4.16000,4.29000,4.15000,4.19000,11186000
12/22/2008,0000,4.20000,4.28000,3.93000,3.94000,12909000
12/23/2008,0000,3.90000,3.90000,3.72000,3.77000,8615000
12/24/2008,0000,3.73000,3.98000,3.73000,3.91000,7171000
12/25/2008,0000,3.92000,3.95000,3.83000,3.87000,6078000
12/26/2008,0000,3.87000,3.97000,3.82000,3.84000,5709000
12/29/2008,0000,3.84000,3.94000,3.80000,3.85000,3545000
12/30/2008,0000,3.91000,4.05000,3.86000,3.99000,10005000
12/31/2008,0000,4.00000,4.04000,3.73000,3.80000,17681000
01/05/2009,0000,3.88000,3.92000,3.80000,3.82000,17284000
01/06/2009,0000,3.83000,3.95000,3.78000,3.86000,11129000
01/07/2009,0000,3.95000,3.95000,3.86000,3.89000,9006000
01/08/2009,0000,3.80000,3.87000,3.64000,3.64000,9171000
01/09/2009,0000,3.77000,3.77000,3.66000,3.72000,4455000
01/12/2009,0000,3.65000,3.72000,3.53000,3.53000,6850000
01/13/2009,0000,3.50000,3.58000,3.48000,3.51000,3834000
01/14/2009,0000,3.57000,3.61000,3.52000,3.55000,4182000
01/15/2009,0000,3.45000,3.48000,3.39000,3.39000,5341000
01/16/2009,0000,3.41000,3.41000,3.38000,3.39000,3221000
01/19/2009,0000,3.42000,3.43000,3.39000,3.41000,2599000
01/20/2009,0000,3.32000,3.39000,3.30000,3.30000,3284000
01/21/2009,0000,3.34000,3.36000,3.25000,3.28000,5484000
02/02/2009,0000,3.28000,3.33000,3.22000,3.25000,4214000
02/03/2009,0000,3.27000,3.41000,3.25000,3.39000,5125000
02/04/2009,0000,3.44000,3.44000,3.37000,3.39000,4849000
02/05/2009,0000,3.43000,3.50000,3.42000,3.42000,5372000
02/06/2009,0000,3.49000,3.55000,3.43000,3.43000,5986000
02/09/2009,0000,3.50000,3.51000,3.40000,3.40000,4036000
02/10/2009,0000,3.46000,3.50000,3.43000,3.46000,4407000
02/11/2009,0000,3.40000,3.49000,3.40000,3.46000,4001000
02/12/2009,0000,3.53000,3.69000,3.49000,3.58000,14520000
02/13/2009,0000,3.60000,3.62000,3.53000,3.60000,8055000
02/16/2009,0000,3.60000,3.61000,3.50000,3.50000,4882000
02/17/2009,0000,3.50000,3.50000,3.38000,3.39000,4668000
02/18/2009,0000,3.35000,3.43000,3.32000,3.37000,3718000
02/19/2009,0000,3.37000,3.46000,3.34000,3.41000,3367000
02/20/2009,0000,3.64000,3.64000,3.64000,3.64000,5014000
02/23/2009,0000,3.89000,3.89000,3.89000,3.89000,11581000
02/24/2009,0000,4.11000,4.16000,4.00000,4.15000,49223000
02/25/2009,0000,4.28000,4.28000,4.10000,4.15000,24928000
02/26/2009,0000,4.15000,4.19000,4.07000,4.10000,11826000
02/27/2009,0000,4.09000,4.22000,4.08000,4.18000,14761000
03/02/2009,0000,4.18000,4.18000,4.00000,4.10000,10105000
03/03/2009,0000,4.00000,4.09000,3.98000,4.09000,7143000
03/04/2009,0000,4.09000,4.29000,4.08000,4.12000,10808000
03/05/2009,0000,4.14000,4.23000,4.08000,4.09000,7276000
03/06/2009,0000,4.07000,4.19000,4.07000,4.15000,9335000
03/09/2009,0000,4.18000,4.33000,4.15000,4.32000,17861000
03/10/2009,0000,4.37000,4.52000,4.37000,4.50000,16534000
03/11/2009,0000,4.58000,4.62000,4.40000,4.42000,14253000
03/12/2009,0000,4.40000,4.55000,4.38000,4.50000,8691000
03/13/2009,0000,4.57000,4.57000,4.46000,4.51000,11772000
03/16/2009,0000,4.50000,4.55000,4.46000,4.46000,11623000
03/17/2009,0000,4.46000,4.54000,4.45000,4.54000,9767000
03/18/2009,0000,4.56000,4.59000,4.49000,4.50000,10723000
03/19/2009,0000,4.50000,4.81000,4.50000,4.72000,34641000
03/20/2009,0000,4.72000,4.73000,4.42000,4.42000,15178000
03/23/2009,0000,4.42000,4.55000,4.41000,4.54000,8415000
03/24/2009,0000,4.64000,4.85000,4.59000,4.85000,20796000
03/25/2009,0000,4.85000,4.95000,4.66000,4.82000,17690000
03/26/2009,0000,4.83000,5.14000,4.78000,5.04000,17253000
03/27/2009,0000,5.12000,5.28000,4.99000,5.15000,20599000
03/30/2009,0000,5.10000,5.13000,4.79000,4.79000,10256000
03/31/2009,0000,4.79000,4.95000,4.72000,4.74000,8760000
04/01/2009,0000,4.81000,5.06000,4.81000,5.00000,9167000
04/02/2009,0000,5.15000,5.29000,5.05000,5.29000,20650000
04/03/2009,0000,5.35000,5.60000,5.33000,5.40000,24029000
04/06/2009,0000,5.49000,5.52000,5.25000,5.33000,13011000
04/07/2009,0000,5.20000,5.49000,5.19000,5.45000,9890000
04/08/2009,0000,5.39000,5.55000,5.20000,5.21000,12941000
04/09/2009,0000,5.30000,5.54000,5.30000,5.46000,13589000
04/10/2009,0000,5.60000,5.62000,5.44000,5.54000,14006000
04/13/2009,0000,5.57000,5.74000,5.50000,5.65000,16083000
04/14/2009,0000,5.62000,5.71000,5.50000,5.61000,8581000
04/15/2009,0000,5.59000,5.79000,5.58000,5.66000,9640000
04/16/2009,0000,5.80000,5.85000,5.68000,5.73000,11085000
04/17/2009,0000,5.82000,6.13000,5.57000,5.73000,42436000
04/20/2009,0000,5.90000,6.13000,5.78000,6.00000,33308000
04/21/2009,0000,5.75000,6.40000,5.74000,6.37000,34251000
04/22/2009,0000,6.50000,6.67000,6.27000,6.37000,23025000
04/23/2009,0000,6.40000,6.50000,6.21000,6.50000,16261000
04/24/2009,0000,6.60000,6.76000,6.40000,6.42000,22960000
04/27/2009,0000,6.47000,6.52000,5.98000,5.98000,20752000
04/28/2009,0000,5.75000,5.95000,5.57000,5.57000,17073000
04/29/2009,0000,5.57000,5.57000,5.20000,5.30000,18672000
04/30/2009,0000,5.58000,5.67000,5.42000,5.67000,12886000
05/04/2009,0000,6.00000,6.06000,6.00000,6.06000,11592000
05/05/2009,0000,6.30000,6.37000,5.80000,5.92000,19546000
05/06/2009,0000,5.80000,6.25000,5.70000,6.05000,17517000
05/07/2009,0000,6.15000,6.30000,5.95000,6.14000,19104000
05/08/2009,0000,6.14000,6.19000,6.00000,6.07000,10341000
05/11/2009,0000,6.07000,6.16000,6.02000,6.06000,11895000
05/12/2009,0000,5.91000,6.00000,5.64000,5.64000,14777000
05/13/2009,0000,5.67000,5.79000,5.64000,5.71000,8435000
05/14/2009,0000,5.60000,5.69000,5.58000,5.59000,9386000
05/15/2009,0000,5.66000,5.77000,5.64000,5.66000,10332000
05/18/2009,0000,5.66000,6.05000,5.63000,6.05000,25389000
05/19/2009,0000,6.26000,6.47000,6.10000,6.38000,48069000
05/20/2009,0000,6.43000,6.45000,6.02000,6.21000,23651000
05/21/2009,0000,6.30000,6.38000,6.15000,6.22000,14523000
05/22/2009,0000,6.05000,6.50000,6.05000,6.31000,21573000
05/25/2009,0000,6.40000,6.50000,6.22000,6.27000,14561000
05/26/2009,0000,6.40000,6.45000,6.18000,6.20000,17279000
05/27/2009,0000,6.35000,6.50000,6.31000,6.38000,23443000
06/01/2009,0000,6.51000,6.75000,6.45000,6.75000,28722000
06/02/2009,0000,6.94000,7.19000,6.76000,6.90000,37532000
06/03/2009,0000,7.10000,7.10000,6.60000,6.62000,22638000
06/04/2009,0000,6.71000,6.71000,6.30000,6.45000,16882000
06/05/2009,0000,6.45000,6.52000,6.36000,6.41000,8788000
06/08/2009,0000,6.60000,6.65000,6.32000,6.32000,14668000
06/09/2009,0000,6.33000,6.35000,5.88000,5.88000,14976000
06/10/2009,0000,5.88000,5.97000,5.70000,5.80000,7527000
06/11/2009,0000,5.90000,6.03000,5.72000,6.03000,7379000
06/12/2009,0000,6.03000,6.18000,6.00000,6.01000,11005000
06/15/2009,0000,6.17000,6.30000,5.90000,5.95000,17697000
06/16/2009,0000,6.01000,6.36000,6.01000,6.36000,37608000
06/17/2009,0000,6.50000,6.79000,6.38000,6.42000,30725000
06/18/2009,0000,6.42000,6.58000,6.03000,6.15000,16620000
06/19/2009,0000,6.20000,6.28000,6.06000,6.18000,9139000
06/22/2009,0000,6.18000,6.20000,6.02000,6.12000,6686000
06/23/2009,0000,6.00000,6.09000,5.97000,6.02000,6791000
06/24/2009,0000,6.10000,6.23000,6.03000,6.14000,7365000
06/25/2009,0000,6.18000,6.31000,6.07000,6.18000,9421000
06/26/2009,0000,6.20000,6.25000,6.07000,6.07000,6693000
06/29/2009,0000,6.07000,6.14000,5.97000,6.03000,4828000
06/30/2009,0000,6.11000,6.25000,6.03000,6.06000,6326000
07/01/2009,0000,6.06000,6.15000,6.06000,6.13000,5038000
07/02/2009,0000,6.18000,6.27000,6.15000,6.22000,11062000
07/03/2009,0000,6.10000,6.53000,6.07000,6.50000,21800000
07/06/2009,0000,6.50000,6.58000,6.35000,6.47000,16185000
07/07/2009,0000,6.50000,6.73000,6.43000,6.66000,30201000
07/08/2009,0000,6.61000,6.81000,6.51000,6.73000,23921000
07/09/2009,0000,7.00000,7.20000,7.00000,7.20000,21229000
07/10/2009,0000,7.31000,7.31000,6.98000,6.98000,42990000
07/13/2009,0000,6.89000,6.89000,6.50000,6.51000,22621000
07/14/2009,0000,6.59000,6.63000,6.50000,6.55000,11889000
07/15/2009,0000,6.65000,6.78000,6.60000,6.72000,15663000
07/16/2009,0000,6.80000,6.84000,6.54000,6.55000,14729000
07/17/2009,0000,6.60000,6.73000,6.51000,6.62000,10265000
07/20/2009,0000,6.62000,6.70000,6.56000,6.62000,12738000
07/21/2009,0000,6.64000,6.67000,6.53000,6.53000,11057000
07/22/2009,0000,6.53000,6.77000,6.53000,6.65000,16405000
07/23/2009,0000,6.69000,6.69000,6.55000,6.55000,8444000
07/24/2009,0000,6.60000,6.65000,6.46000,6.47000,10979000
07/27/2009,0000,6.50000,6.56000,6.45000,6.48000,7422000
07/28/2009,0000,6.55000,6.67000,6.52000,6.55000,12455000
07/29/2009,0000,6.60000,6.70000,6.56000,6.59000,12907000
07/30/2009,0000,6.59000,6.59000,6.45000,6.52000,8742000
07/31/2009,0000,6.66000,6.69000,6.52000,6.55000,8463000
08/03/2009,0000,6.62000,6.62000,6.47000,6.57000,7530000
08/04/2009,0000,6.64000,6.90000,6.56000,6.70000,30882000
08/05/2009,0000,6.70000,6.78000,6.40000,6.50000,15576000
08/06/2009,0000,6.65000,6.80000,6.57000,6.70000,20389000
08/10/2009,0000,6.65000,6.66000,6.47000,6.51000,8178000
08/11/2009,0000,6.50000,6.51000,6.31000,6.40000,8294000
08/12/2009,0000,6.38000,6.47000,6.30000,6.33000,5584000
08/13/2009,0000,6.35000,6.44000,6.34000,6.41000,6075000
08/14/2009,0000,6.45000,6.66000,6.44000,6.59000,18568000
08/17/2009,0000,6.56000,6.61000,6.50000,6.59000,7499000
08/18/2009,0000,6.50000,6.56000,6.29000,6.34000,6482000
08/19/2009,0000,6.38000,6.42000,6.31000,6.31000,4758000
08/20/2009,0000,6.31000,6.33000,6.00000,6.06000,7922000
08/21/2009,0000,6.10000,6.18000,5.91000,6.00000,5303000
08/24/2009,0000,6.10000,6.16000,6.06000,6.12000,4111000
08/25/2009,0000,6.12000,6.12000,6.00000,6.04000,2147000
08/26/2009,0000,6.04000,6.09000,5.80000,5.85000,4816000
08/27/2009,0000,5.85000,5.93000,5.79000,5.85000,4083000
08/28/2009,0000,6.20000,6.25000,6.10000,6.25000,18648000
08/31/2009,0000,6.25000,6.35000,6.23000,6.27000,11118000
09/01/2009,0000,6.20000,6.30000,6.18000,6.30000,7035000
09/02/2009,0000,6.20000,6.30000,6.17000,6.27000,3690000
09/03/2009,0000,6.22000,6.43000,6.22000,6.33000,6997000
09/04/2009,0000,6.41000,6.42000,6.30000,6.32000,4768000
09/07/2009,0000,6.34000,6.41000,6.34000,6.36000,5609000
09/08/2009,0000,6.41000,6.55000,6.37000,6.50000,11660000
09/09/2009,0000,6.51000,6.58000,6.39000,6.40000,6919000
09/10/2009,0000,6.50000,6.54000,6.34000,6.40000,11306000
09/11/2009,0000,6.40000,6.47000,6.39000,6.43000,2959000
09/14/2009,0000,6.43000,6.47000,6.35000,6.39000,3061000
09/15/2009,0000,6.39000,6.45000,6.39000,6.41000,2937000
09/16/2009,0000,6.80000,6.85000,6.62000,6.85000,48613000
09/17/2009,0000,6.80000,6.80000,6.51000,6.52000,21627000
09/18/2009,0000,6.52000,6.70000,6.52000,6.62000,8364000
09/21/2009,0000,6.69000,6.70000,6.57000,6.58000,8104000
09/22/2009,0000,6.61000,6.67000,6.53000,6.61000,7139000
09/23/2009,0000,6.60000,6.62000,6.43000,6.45000,8514000
09/24/2009,0000,6.49000,6.55000,6.45000,6.49000,6096000
09/25/2009,0000,6.49000,6.65000,6.47000,6.60000,7366000
09/28/2009,0000,6.60000,6.67000,6.54000,6.60000,6700000
09/29/2009,0000,6.65000,6.66000,6.57000,6.58000,5701000
09/30/2009,0000,6.58000,6.61000,6.54000,6.55000,6042000
10/01/2009,0000,6.57000,6.74000,6.57000,6.61000,12500000
10/02/2009,0000,6.56000,6.60000,6.50000,6.51000,6187000
10/05/2009,0000,6.51000,6.58000,6.51000,6.53000,4306000
10/06/2009,0000,6.57000,6.63000,6.56000,6.58000,6463000
10/07/2009,0000,6.60000,6.83000,6.60000,6.71000,18033000
10/08/2009,0000,6.77000,6.80000,6.61000,6.62000,8982000
10/09/2009,0000,6.70000,6.78000,6.61000,6.65000,9828000
10/12/2009,0000,6.71000,6.98000,6.71000,6.84000,22628000
10/13/2009,0000,6.77000,6.79000,6.66000,6.71000,8200000
10/14/2009,0000,6.72000,6.78000,6.71000,6.73000,7126000
10/15/2009,0000,6.82000,6.91000,6.74000,6.75000,16897000
10/16/2009,0000,6.80000,6.90000,6.80000,6.82000,10281000
10/19/2009,0000,6.83000,6.95000,6.80000,6.88000,9318000
10/20/2009,0000,6.91000,6.98000,6.86000,6.89000,11165000
10/21/2009,0000,7.06000,7.37000,7.06000,7.37000,56329000
10/22/2009,0000,7.40000,7.75000,7.40000,7.62000,59957000
10/23/2009,0000,7.68000,7.75000,7.43000,7.51000,21644000
10/26/2009,0000,7.58000,7.59000,7.41000,7.41000,13597000
10/27/2009,0000,7.40000,7.41000,7.17000,7.25000,14116000
10/28/2009,0000,7.25000,7.36000,7.16000,7.24000,9837000
10/29/2009,0000,7.10000,7.14000,6.74000,6.92000,18134000
10/30/2009,0000,7.02000,7.05000,6.90000,6.94000,10885000
11/02/2009,0000,6.80000,6.94000,6.75000,6.94000,5794000
11/03/2009,0000,6.96000,7.04000,6.86000,6.97000,6672000
11/04/2009,0000,7.05000,7.25000,7.02000,7.20000,11252000
11/05/2009,0000,7.20000,7.22000,7.06000,7.10000,6822000
11/06/2009,0000,7.20000,7.21000,7.08000,7.10000,6556000
11/09/2009,0000,7.17000,7.18000,7.10000,7.15000,5289000
11/10/2009,0000,7.20000,7.22000,7.13000,7.13000,6151000
11/11/2009,0000,7.13000,7.30000,7.13000,7.17000,11243000
11/12/2009,0000,7.21000,7.23000,7.14000,7.14000,9901000
11/13/2009,0000,7.16000,7.33000,7.16000,7.19000,11656000
11/16/2009,0000,7.35000,7.50000,7.33000,7.43000,16409000
11/17/2009,0000,7.52000,7.52000,7.25000,7.26000,13032000
11/18/2009,0000,7.31000,7.36000,7.26000,7.30000,8256000
11/19/2009,0000,7.38000,7.39000,7.24000,7.27000,9402000
11/20/2009,0000,7.21000,7.26000,7.18000,7.19000,6533000
11/23/2009,0000,7.29000,7.29000,7.15000,7.15000,6465000
11/24/2009,0000,7.19000,7.20000,7.14000,7.15000,5188000
11/25/2009,0000,7.15000,7.23000,7.13000,7.16000,4888000
11/26/2009,0000,7.16000,7.25000,7.16000,7.17000,5744000
11/27/2009,0000,7.00000,7.07000,6.87000,6.87000,9900000
11/30/2009,0000,6.92000,7.01000,6.92000,6.96000,4622000
12/01/2009,0000,6.70000,6.95000,6.70000,6.87000,6371000
12/02/2009,0000,6.85000,6.95000,6.85000,6.88000,5165000
12/03/2009,0000,6.89000,7.00000,6.89000,6.92000,6250000
12/04/2009,0000,6.97000,6.98000,6.88000,6.88000,4236000
12/07/2009,0000,6.91000,7.09000,6.90000,7.00000,6504000
12/08/2009,0000,7.00000,7.03000,6.93000,6.94000,3144000
12/09/2009,0000,6.93000,7.07000,6.92000,7.02000,6367000
12/11/2009,0000,7.00000,7.07000,6.95000,7.06000,9096000
12/14/2009,0000,7.06000,7.09000,7.02000,7.06000,5696000
12/15/2009,0000,7.10000,7.13000,7.06000,7.08000,5882000
12/16/2009,0000,7.10000,7.11000,7.01000,7.03000,4473000
12/17/2009,0000,7.05000,7.14000,6.98000,6.98000,7450000
12/18/2009,0000,6.95000,7.00000,6.91000,6.96000,4271000
12/21/2009,0000,7.06000,7.06000,6.97000,6.99000,3155000
12/22/2009,0000,7.00000,7.06000,6.98000,7.00000,5548000
12/23/2009,0000,7.03000,7.03000,6.98000,7.00000,3849000
12/25/2009,0000,7.06000,7.44000,7.03000,7.28000,25429000
04/02/2007,0000,9.40000,9.50000,9.37000,9.38000,8228400
04/03/2007,0000,9.42000,9.42000,9.32000,9.35000,6271200
04/04/2007,0000,9.36000,9.47000,9.32000,9.32000,8221300
04/09/2007,0000,9.37000,9.56000,9.28000,9.46000,16207500
04/10/2007,0000,9.50000,10.10000,9.48000,10.10000,39512400
04/11/2007,0000,10.20000,10.20000,9.78000,9.94000,21182200
04/12/2007,0000,9.90000,9.90000,9.79000,9.83000,12893400
04/13/2007,0000,9.83000,9.83000,9.57000,9.60000,13278700
04/16/2007,0000,9.75000,10.10000,9.75000,10.00000,18944800
04/17/2007,0000,10.10000,10.10000,9.76000,9.77000,7889200
04/18/2007,0000,9.82000,10.00000,9.82000,9.90000,7682400
04/19/2007,0000,9.92000,10.00000,9.75000,9.78000,5881100
04/20/2007,0000,9.99000,10.10000,9.86000,9.98000,12566000
04/23/2007,0000,10.05000,10.10000,9.89000,9.89000,8525100
04/24/2007,0000,9.90000,9.97000,9.20000,9.20000,23053100
04/25/2007,0000,9.00000,9.54000,9.00000,9.41000,12444300
04/26/2007,0000,9.53000,9.54000,9.35000,9.36000,5355200
04/27/2007,0000,9.36000,9.48000,9.33000,9.34000,5094000
04/30/2007,0000,9.36000,9.36000,9.18000,9.30000,5128300
05/02/2007,0000,9.30000,9.30000,9.01000,9.09000,7739100
05/03/2007,0000,9.28000,9.29000,8.95000,9.05000,8493200
05/04/2007,0000,9.10000,9.25000,9.06000,9.19000,5909500
05/07/2007,0000,9.20000,9.42000,9.20000,9.40000,6706100
05/08/2007,0000,9.42000,9.43000,9.27000,9.33000,3876600
05/09/2007,0000,9.30000,9.35000,8.96000,9.08000,9598200
05/10/2007,0000,9.10000,9.17000,9.08000,9.09000,4883600
05/11/2007,0000,9.09000,9.18000,9.03000,9.18000,4092900
05/14/2007,0000,9.26000,9.26000,9.10000,9.20000,4042100
05/15/2007,0000,9.20000,9.32000,9.13000,9.20000,5172000
05/16/2007,0000,9.18000,9.25000,9.13000,9.25000,4344700
05/17/2007,0000,9.25000,9.29000,9.20000,9.25000,4779600
05/18/2007,0000,9.14000,9.20000,9.00000,9.02000,8994300
05/21/2007,0000,9.21000,9.65000,9.20000,9.50000,23660600
05/22/2007,0000,9.50000,9.54000,9.38000,9.50000,7373900
05/23/2007,0000,9.50000,9.54000,9.44000,9.53000,5765300
05/24/2007,0000,9.52000,9.63000,9.49000,9.61000,5668400
05/25/2007,0000,9.61000,9.81000,9.51000,9.72000,13743200
05/28/2007,0000,9.72000,9.81000,9.69000,9.69000,8848900
05/29/2007,0000,9.75000,9.76000,9.59000,9.60000,7268700
05/30/2007,0000,9.72000,9.75000,9.60000,9.60000,9196400
05/31/2007,0000,9.65000,9.67000,9.56000,9.57000,8496700
06/01/2007,0000,9.50000,9.57000,9.42000,9.47000,7558300
06/04/2007,0000,9.47000,9.50000,9.41000,9.43000,4947400
06/05/2007,0000,9.43000,9.43000,9.25000,9.26000,7390400
06/06/2007,0000,9.30000,9.40000,9.30000,9.35000,6202600
06/07/2007,0000,9.30000,9.36000,9.28000,9.35000,3051600
06/08/2007,0000,9.30000,9.32000,9.21000,9.29000,4868200
06/11/2007,0000,9.30000,9.35000,9.20000,9.24000,6446100
06/12/2007,0000,9.24000,9.34000,9.21000,9.25000,6049000
06/13/2007,0000,9.29000,9.30000,9.23000,9.27000,4001900
06/14/2007,0000,9.27000,9.32000,8.63000,8.63000,22312100
06/15/2007,0000,8.03000,8.03000,8.03000,8.03000,7168200
06/20/2007,0000,7.47000,7.47000,7.47000,7.47000,5545500
06/21/2007,0000,6.95000,7.99000,6.95000,7.99000,86691904
06/22/2007,0000,7.99000,8.20000,7.70000,7.99000,22788400
06/25/2007,0000,7.42000,7.81000,7.42000,7.63000,14308200
06/26/2007,0000,7.63000,7.63000,7.20000,7.36000,10979900
06/27/2007,0000,7.34000,7.78000,7.34000,7.62000,11596900
06/28/2007,0000,7.62000,7.90000,7.46000,7.80000,19475500
06/29/2007,0000,7.79000,7.79000,7.63000,7.67000,7447200
07/02/2007,0000,7.68000,8.20000,7.68000,8.20000,27246500
07/03/2007,0000,8.20000,8.70000,8.20000,8.69000,21053300
07/04/2007,0000,8.90000,8.98000,8.60000,8.75000,12155900
07/05/2007,0000,8.80000,8.84000,8.55000,8.74000,9082900
07/06/2007,0000,8.74000,8.80000,8.40000,8.44000,13354400
07/09/2007,0000,8.30000,8.43000,8.30000,8.32000,10549700
07/10/2007,0000,8.30000,8.68000,8.25000,8.48000,11937300
07/11/2007,0000,9.07000,9.07000,8.65000,8.70000,19215500
07/12/2007,0000,8.83000,8.88000,8.66000,8.74000,10955100
07/13/2007,0000,8.80000,8.86000,8.66000,8.67000,13508000
07/16/2007,0000,8.70000,8.76000,8.55000,8.58000,10463400
07/17/2007,0000,8.54000,8.60000,8.30000,8.30000,11674900
07/18/2007,0000,8.30000,8.78000,8.28000,8.59000,15507800
07/19/2007,0000,8.55000,8.67000,8.48000,8.54000,9949300
07/20/2007,0000,8.60000,8.86000,8.56000,8.61000,12535300
07/23/2007,0000,8.65000,8.78000,8.52000,8.52000,10971600
07/24/2007,0000,8.60000,8.65000,8.52000,8.58000,9696300
07/25/2007,0000,8.54000,8.62000,8.50000,8.51000,9328800
07/26/2007,0000,8.60000,8.62000,8.27000,8.28000,17907100
07/27/2007,0000,8.19000,8.28000,8.03000,8.04000,8278100
07/30/2007,0000,8.04000,8.60000,8.04000,8.36000,10836900
07/31/2007,0000,8.54000,8.54000,8.36000,8.40000,8854800
08/01/2007,0000,8.31000,8.51000,8.15000,8.15000,7742600
08/02/2007,0000,8.20000,8.30000,7.96000,8.14000,7468400
08/03/2007,0000,8.19000,8.33000,8.12000,8.14000,9593500
08/06/2007,0000,8.18000,8.33000,8.12000,8.17000,7056000
08/07/2007,0000,8.25000,8.28000,8.13000,8.15000,2629700
08/08/2007,0000,8.20000,8.28000,8.15000,8.19000,7701300
08/09/2007,0000,8.21000,8.28000,8.01000,8.05000,10861700
08/10/2007,0000,8.02000,8.08000,8.00000,8.00000,6936600
08/13/2007,0000,8.00000,8.05000,7.87000,7.94000,7758000
08/14/2007,0000,7.39000,7.39000,7.39000,7.39000,3782100
08/15/2007,0000,6.88000,7.39000,6.88000,7.03000,28014800
08/16/2007,0000,6.98000,7.25000,6.88000,6.90000,17195600
08/17/2007,0000,6.92000,7.08000,6.43000,6.74000,11082700
08/20/2007,0000,7.15000,7.15000,6.74000,6.98000,12483300
08/21/2007,0000,7.00000,7.46000,6.85000,7.46000,18191900
08/22/2007,0000,7.96000,7.98000,7.80000,7.98000,12473800
08/23/2007,0000,8.40000,8.40000,8.00000,8.16000,28006500
08/24/2007,0000,8.14000,8.36000,8.02000,8.29000,10163200
08/27/2007,0000,8.30000,8.50000,8.20000,8.25000,12534100
08/28/2007,0000,8.25000,8.33000,8.11000,8.18000,6430700
08/29/2007,0000,8.00000,8.10000,7.95000,7.99000,5655400
08/30/2007,0000,8.10000,8.18000,8.05000,8.15000,5475700
08/31/2007,0000,8.18000,8.35000,8.13000,8.17000,7143400
09/03/2007,0000,8.32000,8.57000,8.21000,8.44000,15254900
09/04/2007,0000,8.49000,8.49000,8.25000,8.41000,6470900
09/05/2007,0000,8.41000,8.44000,8.26000,8.26000,5699100
09/06/2007,0000,8.20000,8.23000,8.13000,8.17000,4396700
09/07/2007,0000,8.20000,8.25000,8.16000,8.17000,4182700
09/10/2007,0000,8.17000,8.18000,8.09000,8.17000,3770200
09/11/2007,0000,8.17000,8.52000,8.17000,8.29000,14088300
09/12/2007,0000,8.31000,8.46000,8.15000,8.20000,9494200
09/13/2007,0000,8.20000,8.25000,8.12000,8.20000,6790000
09/14/2007,0000,8.20000,8.21000,8.15000,8.18000,4883600
09/17/2007,0000,8.18000,8.20000,8.08000,8.09000,4569200
09/19/2007,0000,8.20000,8.20000,7.53000,7.85000,11615800
09/20/2007,0000,7.85000,8.10000,7.85000,7.85000,4754800
09/21/2007,0000,7.88000,8.05000,7.86000,7.99000,2866100
09/26/2007,0000,8.11000,8.35000,8.06000,8.35000,10411400
09/27/2007,0000,8.40000,8.88000,8.40000,8.81000,29617500
09/28/2007,0000,9.00000,9.20000,8.99000,9.15000,31393900
10/01/2007,0000,9.03000,9.66000,9.03000,9.66000,37607200
10/02/2007,0000,10.00000,10.30000,9.96000,10.30000,55451700
10/03/2007,0000,10.55000,10.95000,10.15000,10.35000,79383000
10/04/2007,0000,10.30000,10.50000,9.96000,10.10000,44526100
10/05/2007,0000,10.00000,10.30000,9.96000,9.96000,35848500
10/08/2007,0000,10.00000,10.15000,9.90000,9.90000,23959700
10/09/2007,0000,9.93000,10.30000,9.93000,10.00000,26604800
10/11/2007,0000,10.70000,10.70000,10.55000,10.70000,86132896
10/12/2007,0000,10.85000,11.05000,10.45000,10.50000,102875904
10/15/2007,0000,10.70000,10.70000,10.15000,10.25000,37746600
10/16/2007,0000,10.25000,10.40000,10.15000,10.20000,30415200
10/17/2007,0000,10.25000,10.35000,10.00000,10.00000,25768000
10/18/2007,0000,10.20000,10.25000,9.61000,9.76000,31748400
10/19/2007,0000,9.90000,10.10000,9.88000,10.00000,21009600
10/22/2007,0000,9.70000,10.10000,9.65000,10.10000,24141700
10/23/2007,0000,10.15000,10.30000,9.98000,10.10000,27796100
10/24/2007,0000,10.30000,10.50000,10.10000,10.10000,23341500
10/25/2007,0000,10.40000,10.80000,10.25000,10.80000,50460500
10/26/2007,0000,10.95000,11.55000,10.95000,11.55000,110358496
10/29/2007,0000,12.30000,12.35000,12.25000,12.35000,35988000
10/30/2007,0000,13.20000,13.20000,12.00000,12.45000,136856992
10/31/2007,0000,12.30000,12.60000,12.00000,12.60000,49661500
11/01/2007,0000,12.80000,12.85000,12.30000,12.45000,49396700
11/02/2007,0000,12.00000,12.20000,11.60000,11.70000,46451400
11/05/2007,0000,11.80000,12.50000,11.80000,12.50000,28238200
11/06/2007,0000,13.00000,13.35000,12.90000,13.35000,98299504
11/07/2007,0000,13.50000,13.50000,12.85000,13.00000,63713200
11/08/2007,0000,12.30000,12.85000,12.15000,12.35000,52091500
11/09/2007,0000,12.55000,13.20000,12.30000,13.20000,69504600
11/12/2007,0000,13.00000,13.90000,12.70000,13.05000,70809400
11/13/2007,0000,13.40000,13.40000,12.50000,12.70000,42502700
11/14/2007,0000,13.20000,13.25000,12.85000,12.90000,37310500
11/15/2007,0000,13.00000,13.40000,12.95000,13.00000,29723800
11/16/2007,0000,12.80000,12.95000,12.60000,12.75000,22440900
11/19/2007,0000,12.95000,12.95000,12.00000,12.20000,28136500
11/20/2007,0000,11.80000,12.00000,11.40000,11.90000,28076200
11/21/2007,0000,12.00000,12.40000,12.00000,12.00000,22986900
11/22/2007,0000,11.70000,12.10000,11.70000,11.80000,25700600
11/23/2007,0000,11.95000,12.10000,11.10000,11.10000,28055000
11/26/2007,0000,11.30000,11.45000,10.50000,11.10000,29824300
11/27/2007,0000,10.60000,11.00000,10.60000,10.75000,15517300
11/28/2007,0000,10.80000,11.15000,10.60000,10.60000,35535300
11/29/2007,0000,10.90000,11.20000,10.85000,11.05000,36999700
11/30/2007,0000,11.45000,11.80000,11.25000,11.80000,31534500
12/03/2007,0000,12.05000,12.45000,11.90000,11.90000,28188500
12/04/2007,0000,11.10000,11.65000,11.10000,11.15000,45497600
12/05/2007,0000,11.00000,11.40000,10.80000,11.35000,23817800
12/06/2007,0000,11.45000,11.55000,11.00000,11.00000,22891200
12/07/2007,0000,11.20000,11.30000,10.90000,10.90000,12501000
12/10/2007,0000,10.90000,11.20000,10.90000,10.90000,10481100
12/11/2007,0000,11.00000,11.10000,10.80000,10.85000,8852500
12/12/2007,0000,10.70000,10.85000,10.60000,10.70000,10138400
12/13/2007,0000,10.80000,11.05000,10.60000,10.60000,18720200
12/14/2007,0000,10.60000,10.75000,10.00000,10.25000,25018600
12/17/2007,0000,10.40000,10.40000,9.55000,9.55000,22190300
12/18/2007,0000,9.40000,10.20000,8.93000,9.90000,22640600
12/19/2007,0000,10.00000,10.25000,9.90000,10.00000,14281000
12/20/2007,0000,10.10000,10.15000,9.47000,9.50000,10691500
12/21/2007,0000,9.55000,9.75000,9.20000,9.20000,12814200
12/24/2007,0000,9.21000,9.43000,9.21000,9.27000,12114500
12/25/2007,0000,9.30000,9.65000,9.27000,9.50000,11723300
12/26/2007,0000,9.52000,9.69000,9.40000,9.56000,9548600
12/27/2007,0000,9.57000,10.20000,9.57000,10.00000,25609600
12/28/2007,0000,10.05000,10.70000,9.98000,10.70000,23885200
12/31/2007,0000,10.70000,11.20000,10.70000,11.15000,18501600
01/02/2008,0000,11.10000,11.10000,10.55000,10.55000,18472000
01/03/2008,0000,10.05000,10.45000,10.05000,10.25000,12518800
01/04/2008,0000,10.25000,10.95000,10.25000,10.95000,37335300
01/07/2008,0000,10.60000,10.75000,10.30000,10.30000,17768800
01/08/2008,0000,10.50000,10.80000,10.40000,10.45000,15078800
01/09/2008,0000,10.15000,10.50000,10.15000,10.35000,9942200
01/10/2008,0000,10.50000,10.70000,10.45000,10.50000,11100500
01/11/2008,0000,10.70000,10.70000,10.20000,10.30000,14226600
01/14/2008,0000,10.70000,10.80000,10.25000,10.35000,12982100
01/15/2008,0000,10.40000,11.05000,10.40000,10.80000,33518900
01/16/2008,0000,10.50000,10.70000,10.05000,10.05000,37282200
01/17/2008,0000,9.80000,10.05000,9.35000,9.35000,56530800
01/18/2008,0000,9.00000,9.60000,8.80000,9.52000,19862000
01/21/2008,0000,9.95000,9.95000,9.60000,9.67000,11321500
01/22/2008,0000,9.00000,9.30000,9.00000,9.00000,20480100
01/23/2008,0000,9.30000,9.30000,8.80000,8.93000,16037300
01/24/2008,0000,9.22000,9.22000,8.90000,8.90000,12311900
01/25/2008,0000,9.04000,9.08000,8.66000,9.00000,9935100
01/28/2008,0000,9.00000,9.05000,8.80000,8.82000,6531200
01/29/2008,0000,8.86000,9.15000,8.80000,9.05000,7196600
01/30/2008,0000,9.05000,9.28000,9.05000,9.05000,9756600
01/31/2008,0000,9.38000,9.38000,9.12000,9.16000,11423100
02/01/2008,0000,9.39000,9.60000,9.25000,9.47000,15861200
02/12/2008,0000,9.50000,9.55000,9.04000,9.05000,8318200
02/13/2008,0000,9.20000,9.28000,8.95000,8.99000,7516900
02/14/2008,0000,9.18000,9.26000,9.08000,9.17000,7034700
02/15/2008,0000,9.10000,9.22000,9.02000,9.05000,9035700
02/18/2008,0000,9.18000,9.35000,9.01000,9.15000,10074600
02/19/2008,0000,9.30000,9.57000,9.22000,9.33000,15440400
02/20/2008,0000,9.33000,9.33000,9.03000,9.06000,11326200
02/21/2008,0000,9.16000,9.16000,9.05000,9.07000,10075700
02/22/2008,0000,9.00000,9.12000,9.00000,9.05000,6400000
02/25/2008,0000,9.20000,9.49000,9.11000,9.31000,24321300
02/26/2008,0000,9.50000,9.50000,9.20000,9.20000,14692300
02/27/2008,0000,9.39000,9.81000,9.28000,9.65000,33035500
02/29/2008,0000,9.65000,9.93000,9.51000,9.72000,24095600
03/03/2008,0000,9.80000,10.35000,9.80000,10.30000,35057800
03/04/2008,0000,10.60000,11.00000,10.40000,11.00000,54633800
03/05/2008,0000,10.90000,11.50000,10.85000,10.95000,44662000
03/06/2008,0000,11.20000,11.25000,10.30000,10.65000,33125400
03/07/2008,0000,10.95000,11.20000,10.80000,10.85000,41156500
03/10/2008,0000,10.90000,11.30000,10.85000,10.95000,34593300
03/11/2008,0000,10.85000,10.95000,10.65000,10.75000,17192000
03/12/2008,0000,10.90000,10.95000,10.55000,10.55000,17417800
03/13/2008,0000,10.50000,10.50000,10.00000,10.00000,19048800
03/14/2008,0000,10.00000,10.15000,9.83000,9.88000,14213600
03/17/2008,0000,9.70000,9.96000,9.60000,9.80000,9387900
03/18/2008,0000,9.90000,10.10000,9.78000,9.96000,7448400
03/19/2008,0000,10.20000,10.20000,9.97000,9.97000,9153900
03/20/2008,0000,10.00000,10.10000,9.86000,10.05000,8392700
03/21/2008,0000,10.20000,10.20000,9.98000,10.10000,13311800
03/24/2008,0000,10.80000,10.80000,10.35000,10.45000,28583300
03/25/2008,0000,10.50000,10.55000,10.20000,10.20000,14460600
03/26/2008,0000,10.20000,10.45000,10.10000,10.15000,17254700
03/27/2008,0000,10.20000,10.35000,10.15000,10.25000,12537700
03/28/2008,0000,10.40000,10.90000,10.25000,10.90000,34512900
03/31/2008,0000,10.85000,10.85000,10.60000,10.70000,18709600
04/01/2008,0000,10.70000,10.75000,10.20000,10.25000,15730000
04/02/2008,0000,10.45000,10.50000,10.30000,10.30000,10084000
04/03/2008,0000,10.30000,10.35000,10.15000,10.25000,9199900
04/07/2008,0000,10.30000,10.50000,10.30000,10.35000,11585000
04/08/2008,0000,10.30000,10.35000,10.05000,10.10000,13064800
04/09/2008,0000,10.10000,10.35000,10.10000,10.15000,12924100
04/10/2008,0000,10.30000,10.35000,10.20000,10.25000,13259800
04/11/2008,0000,10.35000,10.75000,10.30000,10.35000,35389900
04/14/2008,0000,10.40000,11.05000,10.40000,11.05000,58921800
04/15/2008,0000,11.20000,11.70000,11.15000,11.40000,75154096
04/16/2008,0000,11.60000,11.65000,11.35000,11.45000,40441400
04/17/2008,0000,11.50000,11.60000,10.75000,10.85000,38555100
04/18/2008,0000,11.00000,11.30000,10.90000,11.10000,25125000
04/21/2008,0000,11.50000,11.75000,11.30000,11.35000,47302400
04/22/2008,0000,11.35000,11.40000,11.20000,11.25000,16324500
04/23/2008,0000,11.30000,11.45000,11.25000,11.25000,18274700
04/24/2008,0000,11.40000,11.65000,11.30000,11.35000,29807700
04/25/2008,0000,11.55000,11.60000,11.00000,11.05000,23523500
04/28/2008,0000,11.20000,11.25000,10.85000,10.95000,12368600
04/29/2008,0000,11.25000,11.70000,11.25000,11.50000,73869400
04/30/2008,0000,11.50000,11.70000,11.40000,11.50000,37814000
05/02/2008,0000,11.70000,12.00000,11.40000,11.75000,57021300
05/05/2008,0000,11.95000,12.20000,11.80000,11.80000,49817500
05/06/2008,0000,11.80000,11.80000,11.55000,11.60000,16954500
05/07/2008,0000,11.65000,11.75000,11.55000,11.55000,20267400
05/08/2008,0000,11.55000,11.80000,11.50000,11.65000,14539800
05/09/2008,0000,11.60000,11.60000,11.30000,11.30000,29398800
05/12/2008,0000,11.30000,11.45000,11.20000,11.30000,12437200
05/13/2008,0000,11.45000,11.75000,11.40000,11.70000,25220700
05/14/2008,0000,11.85000,12.15000,11.85000,12.00000,40020600
05/15/2008,0000,12.20000,12.80000,12.10000,12.55000,71337696
05/16/2008,0000,12.70000,13.20000,12.55000,12.75000,71968896
05/19/2008,0000,13.00000,13.55000,12.85000,13.55000,65436500
05/20/2008,0000,13.55000,13.80000,13.00000,13.00000,62143700
05/21/2008,0000,13.00000,13.55000,12.85000,13.35000,40813700
05/22/2008,0000,13.20000,13.30000,12.85000,13.10000,30860800
05/23/2008,0000,13.00000,13.20000,12.60000,12.60000,32796800
05/26/2008,0000,12.50000,12.55000,12.15000,12.25000,30667000
05/27/2008,0000,12.35000,12.60000,12.30000,12.55000,21659700
05/28/2008,0000,12.75000,12.85000,12.55000,12.55000,28109300
05/29/2008,0000,12.65000,12.75000,12.35000,12.35000,16293800
05/30/2008,0000,12.45000,12.55000,11.90000,12.10000,25147500
06/02/2008,0000,12.35000,12.60000,12.25000,12.60000,19320600
06/03/2008,0000,12.60000,12.90000,12.55000,12.70000,22469300
06/04/2008,0000,12.80000,12.80000,12.60000,12.75000,15646100
06/05/2008,0000,12.90000,12.90000,12.55000,12.70000,13243300
06/06/2008,0000,12.80000,13.00000,12.70000,12.70000,21111200
06/09/2008,0000,12.30000,12.45000,12.10000,12.40000,14164000
06/10/2008,0000,12.50000,12.55000,12.10000,12.15000,15644900
06/11/2008,0000,12.15000,12.35000,11.90000,11.95000,19852500
06/12/2008,0000,11.80000,11.85000,11.15000,11.20000,29935400
06/13/2008,0000,11.30000,11.35000,10.70000,11.05000,22997600
06/16/2008,0000,11.25000,11.40000,11.15000,11.20000,14980700
06/17/2008,0000,11.35000,11.35000,10.95000,11.10000,8075900
06/18/2008,0000,11.20000,11.70000,11.10000,11.55000,15939200
06/19/2008,0000,11.35000,11.45000,11.20000,11.20000,8448300
06/20/2008,0000,11.25000,11.35000,11.00000,11.00000,11678400
06/23/2008,0000,10.80000,11.00000,10.65000,10.90000,8903300
06/24/2008,0000,10.80000,11.10000,10.65000,10.65000,9906700
06/25/2008,0000,10.65000,11.00000,10.65000,10.95000,10808500
06/26/2008,0000,11.05000,11.30000,11.05000,11.15000,10294400
06/27/2008,0000,10.70000,10.80000,10.55000,10.70000,13315400
06/30/2008,0000,10.85000,10.90000,10.60000,10.60000,8786300
07/01/2008,0000,10.70000,10.75000,10.25000,10.25000,10216400
07/02/2008,0000,10.30000,10.60000,10.30000,10.50000,6801800
07/03/2008,0000,10.00000,10.85000,10.00000,10.80000,8398600
07/04/2008,0000,10.80000,10.80000,10.45000,10.50000,6876300
07/07/2008,0000,10.50000,10.80000,10.45000,10.70000,7603200
07/08/2008,0000,10.75000,10.90000,10.30000,10.40000,10034400
07/09/2008,0000,10.70000,10.80000,10.40000,10.45000,7843100
07/10/2008,0000,10.45000,10.65000,10.35000,10.55000,5921300
07/11/2008,0000,10.65000,10.90000,10.55000,10.85000,9266100
07/14/2008,0000,10.70000,10.90000,10.60000,10.70000,6917700
07/15/2008,0000,10.50000,10.65000,10.00000,10.00000,13102600
07/16/2008,0000,10.10000,10.30000,9.40000,9.45000,18106800
07/17/2008,0000,9.80000,9.96000,9.65000,9.96000,14256200
07/18/2008,0000,10.10000,10.15000,9.42000,9.55000,10159700
07/21/2008,0000,9.65000,10.15000,9.65000,10.10000,8877300
07/22/2008,0000,10.00000,10.40000,9.90000,10.40000,14151000
07/23/2008,0000,9.90000,10.20000,9.87000,10.05000,19603100
07/24/2008,0000,10.10000,10.15000,9.83000,9.95000,9099500
07/25/2008,0000,9.80000,9.85000,9.63000,9.78000,5368200
07/29/2008,0000,9.60000,9.60000,9.31000,9.32000,7810000
07/30/2008,0000,9.50000,9.56000,9.40000,9.40000,4948600
07/31/2008,0000,9.45000,9.53000,9.28000,9.29000,8260300
08/01/2008,0000,9.21000,9.21000,8.88000,9.03000,6234500
08/04/2008,0000,8.98000,9.00000,8.41000,8.41000,11463300
08/05/2008,0000,8.00000,8.25000,7.83000,7.83000,13394500
08/06/2008,0000,7.80000,8.05000,7.32000,7.83000,17491100
08/07/2008,0000,7.83000,8.10000,7.69000,8.00000,9404400
08/08/2008,0000,7.80000,8.34000,7.80000,8.30000,10345200
08/11/2008,0000,8.45000,8.80000,8.43000,8.75000,5790100
08/12/2008,0000,8.63000,8.72000,8.51000,8.65000,6677700
08/13/2008,0000,8.64000,8.97000,8.53000,8.97000,7875000
08/14/2008,0000,9.00000,9.15000,8.88000,8.96000,8187000
08/15/2008,0000,9.06000,9.06000,8.60000,8.60000,4569200
08/18/2008,0000,8.61000,8.77000,8.00000,8.00000,7431800
08/19/2008,0000,7.82000,8.25000,7.80000,8.20000,6443700
08/20/2008,0000,8.22000,8.77000,8.22000,8.77000,12811900
08/21/2008,0000,9.23000,9.23000,8.82000,8.83000,17216800
08/22/2008,0000,8.93000,9.04000,8.70000,8.89000,9907900
08/25/2008,0000,9.15000,9.20000,9.00000,9.00000,10516600
08/26/2008,0000,8.85000,9.07000,8.82000,8.95000,7359700
08/27/2008,0000,9.09000,9.34000,9.07000,9.30000,10820300
08/28/2008,0000,9.31000,9.47000,9.29000,9.30000,9616000
08/29/2008,0000,9.37000,9.66000,9.32000,9.57000,13705400
09/01/2008,0000,9.57000,9.57000,9.16000,9.32000,8899700
09/02/2008,0000,9.32000,9.38000,9.07000,9.10000,10955100
09/03/2008,0000,8.47000,8.47000,8.47000,8.47000,5775900
09/04/2008,0000,7.88000,7.88000,7.88000,7.88000,4802100
09/05/2008,0000,7.33000,7.33000,7.33000,7.33000,3906200
09/08/2008,0000,6.82000,7.32000,6.82000,7.11000,38296200
09/09/2008,0000,6.91000,6.98000,6.62000,6.62000,18382200
09/10/2008,0000,6.21000,7.08000,6.21000,7.08000,28689700
09/11/2008,0000,6.15000,6.37000,6.00000,6.05000,17583000
09/12/2008,0000,6.10000,6.25000,5.63000,5.88000,11578000
09/15/2008,0000,5.64000,5.70000,5.47000,5.47000,7554000
09/16/2008,0000,5.09000,5.09000,5.09000,5.09000,3045000
09/17/2008,0000,4.82000,5.29000,4.74000,4.74000,13569000
09/18/2008,0000,4.41000,4.41000,4.41000,4.41000,2805000
09/19/2008,0000,4.22000,4.71000,4.22000,4.71000,19470000
09/22/2008,0000,4.89000,5.03000,4.81000,5.02000,10485000
09/23/2008,0000,4.67000,5.15000,4.67000,5.05000,7531000
09/24/2008,0000,4.99000,5.34000,4.91000,5.13000,8186000
09/25/2008,0000,5.05000,5.18000,4.95000,5.01000,4900000
09/26/2008,0000,5.02000,5.02000,4.71000,4.71000,5237000
09/30/2008,0000,4.39000,4.39000,4.39000,4.39000,1429000
10/01/2008,0000,4.51000,4.62000,4.39000,4.55000,3957000
10/02/2008,0000,4.59000,4.74000,4.51000,4.61000,2991000
10/03/2008,0000,4.51000,4.86000,4.43000,4.85000,4470000
10/06/2008,0000,4.70000,4.77000,4.53000,4.60000,3591000
10/07/2008,0000,4.31000,4.58000,4.31000,4.43000,2612000
10/08/2008,0000,4.30000,4.35000,4.12000,4.12000,4814000
10/09/2008,0000,4.00000,4.19000,3.84000,3.84000,7113000
10/13/2008,0000,3.71000,3.71000,3.71000,3.71000,1330000
10/14/2008,0000,3.96000,3.96000,3.90000,3.96000,7086000
10/15/2008,0000,3.96000,3.96000,3.84000,3.91000,2571000
10/16/2008,0000,3.78000,4.17000,3.78000,3.94000,4940000
10/17/2008,0000,4.08000,4.08000,3.88000,3.95000,4584000
10/20/2008,0000,4.00000,4.00000,3.82000,3.93000,3617000
10/21/2008,0000,4.09000,4.13000,3.99000,4.00000,4940000
10/22/2008,0000,4.00000,4.03000,3.87000,3.90000,3930000
10/23/2008,0000,3.77000,3.84000,3.77000,3.77000,3635000
10/24/2008,0000,3.65000,3.67000,3.64000,3.64000,2436000
10/27/2008,0000,3.39000,3.39000,3.39000,3.39000,1692000
10/28/2008,0000,3.16000,3.39000,3.16000,3.16000,9763000
10/29/2008,0000,3.38000,3.38000,3.26000,3.37000,16158000
10/30/2008,0000,3.31000,3.60000,3.31000,3.60000,8891000
10/31/2008,0000,3.84000,3.85000,3.65000,3.73000,20661000
11/03/2008,0000,3.75000,3.99000,3.73000,3.99000,11993000
11/04/2008,0000,4.09000,4.20000,3.90000,4.10000,14960000
11/05/2008,0000,4.10000,4.15000,3.96000,3.98000,16619000
11/06/2008,0000,3.71000,3.96000,3.71000,3.72000,8559000
11/07/2008,0000,3.60000,3.98000,3.59000,3.98000,12267000
11/10/2008,0000,4.12000,4.25000,4.02000,4.25000,19844000
11/11/2008,0000,4.20000,4.43000,4.00000,4.21000,18209000
11/12/2008,0000,4.18000,4.38000,4.06000,4.21000,8485000
11/13/2008,0000,3.98000,4.14000,3.95000,3.95000,8570000
11/14/2008,0000,4.20000,4.20000,4.00000,4.01000,7703000
11/17/2008,0000,3.95000,4.18000,3.95000,3.97000,8785000
11/18/2008,0000,3.86000,3.95000,3.70000,3.74000,10128000
11/19/2008,0000,3.82000,3.82000,3.52000,3.60000,9085000
11/20/2008,0000,3.41000,3.52000,3.35000,3.35000,7749000
11/21/2008,0000,3.20000,3.45000,3.18000,3.40000,7173000
11/24/2008,0000,3.42000,3.52000,3.41000,3.44000,5239000
11/25/2008,0000,3.56000,3.59000,3.47000,3.47000,7771000
11/26/2008,0000,3.51000,3.58000,3.46000,3.46000,6047000
11/27/2008,0000,3.52000,3.70000,3.48000,3.70000,10344000
11/28/2008,0000,3.83000,3.83000,3.60000,3.61000,10086000
12/01/2008,0000,3.69000,3.85000,3.62000,3.81000,10065000
12/02/2008,0000,3.62000,3.69000,3.55000,3.60000,8564000
12/03/2008,0000,3.66000,3.78000,3.59000,3.60000,8958000
12/04/2008,0000,3.74000,3.74000,3.45000,3.47000,8767000
12/05/2008,0000,3.35000,3.45000,3.32000,3.36000,8031000
12/08/2008,0000,3.40000,3.59000,3.40000,3.59000,7821000
12/09/2008,0000,3.70000,3.75000,3.60000,3.60000,10103000
12/10/2008,0000,3.62000,3.85000,3.62000,3.85000,16229000
12/11/2008,0000,3.90000,4.00000,3.85000,3.88000,17836000
12/12/2008,0000,3.88000,3.96000,3.65000,3.72000,14449000
12/15/2008,0000,3.97000,3.98000,3.90000,3.98000,15492000
12/16/2008,0000,4.05000,4.20000,3.91000,4.15000,25901000
12/17/2008,0000,4.30000,4.43000,4.21000,4.25000,28209000
12/18/2008,0000,4.27000,4.34000,4.10000,4.22000,13571000
12/19/2008,0000,4.16000,4.29000,4.15000,4.19000,11186000
12/22/2008,0000,4.20000,4.28000,3.93000,3.94000,12909000
12/23/2008,0000,3.90000,3.90000,3.72000,3.77000,8615000
12/24/2008,0000,3.73000,3.98000,3.73000,3.91000,7171000
12/25/2008,0000,3.92000,3.95000,3.83000,3.87000,6078000
12/26/2008,0000,3.87000,3.97000,3.82000,3.84000,5709000
12/29/2008,0000,3.84000,3.94000,3.80000,3.85000,3545000
12/30/2008,0000,3.91000,4.05000,3.86000,3.99000,10005000
12/31/2008,0000,4.00000,4.04000,3.73000,3.80000,17681000
01/05/2009,0000,3.88000,3.92000,3.80000,3.82000,17284000
01/06/2009,0000,3.83000,3.95000,3.78000,3.86000,11129000
01/07/2009,0000,3.95000,3.95000,3.86000,3.89000,9006000
01/08/2009,0000,3.80000,3.87000,3.64000,3.64000,9171000
01/09/2009,0000,3.77000,3.77000,3.66000,3.72000,4455000
01/12/2009,0000,3.65000,3.72000,3.53000,3.53000,6850000
01/13/2009,0000,3.50000,3.58000,3.48000,3.51000,3834000
01/14/2009,0000,3.57000,3.61000,3.52000,3.55000,4182000
01/15/2009,0000,3.45000,3.48000,3.39000,3.39000,5341000
01/16/2009,0000,3.41000,3.41000,3.38000,3.39000,3221000
01/19/2009,0000,3.42000,3.43000,3.39000,3.41000,2599000
01/20/2009,0000,3.32000,3.39000,3.30000,3.30000,3284000
01/21/2009,0000,3.34000,3.36000,3.25000,3.28000,5484000
02/02/2009,0000,3.28000,3.33000,3.22000,3.25000,4214000
02/03/2009,0000,3.27000,3.41000,3.25000,3.39000,5125000
02/04/2009,0000,3.44000,3.44000,3.37000,3.39000,4849000
02/05/2009,0000,3.43000,3.50000,3.42000,3.42000,5372000
02/06/2009,0000,3.49000,3.55000,3.43000,3.43000,5986000
02/09/2009,0000,3.50000,3.51000,3.40000,3.40000,4036000
02/10/2009,0000,3.46000,3.50000,3.43000,3.46000,4407000
02/11/2009,0000,3.40000,3.49000,3.40000,3.46000,4001000
02/12/2009,0000,3.53000,3.69000,3.49000,3.58000,14520000
02/13/2009,0000,3.60000,3.62000,3.53000,3.60000,8055000
02/16/2009,0000,3.60000,3.61000,3.50000,3.50000,4882000
02/17/2009,0000,3.50000,3.50000,3.38000,3.39000,4668000
02/18/2009,0000,3.35000,3.43000,3.32000,3.37000,3718000
02/19/2009,0000,3.37000,3.46000,3.34000,3.41000,3367000
02/20/2009,0000,3.64000,3.64000,3.64000,3.64000,5014000
02/23/2009,0000,3.89000,3.89000,3.89000,3.89000,11581000
02/24/2009,0000,4.11000,4.16000,4.00000,4.15000,49223000
02/25/2009,0000,4.28000,4.28000,4.10000,4.15000,24928000
02/26/2009,0000,4.15000,4.19000,4.07000,4.10000,11826000
02/27/2009,0000,4.09000,4.22000,4.08000,4.18000,14761000
03/02/2009,0000,4.18000,4.18000,4.00000,4.10000,10105000
03/03/2009,0000,4.00000,4.09000,3.98000,4.09000,7143000
03/04/2009,0000,4.09000,4.29000,4.08000,4.12000,10808000
03/05/2009,0000,4.14000,4.23000,4.08000,4.09000,7276000
03/06/2009,0000,4.07000,4.19000,4.07000,4.15000,9335000
03/09/2009,0000,4.18000,4.33000,4.15000,4.32000,17861000
03/10/2009,0000,4.37000,4.52000,4.37000,4.50000,16534000
03/11/2009,0000,4.58000,4.62000,4.40000,4.42000,14253000
03/12/2009,0000,4.40000,4.55000,4.38000,4.50000,8691000
03/13/2009,0000,4.57000,4.57000,4.46000,4.51000,11772000
03/16/2009,0000,4.50000,4.55000,4.46000,4.46000,11623000
03/17/2009,0000,4.46000,4.54000,4.45000,4.54000,9767000
03/18/2009,0000,4.56000,4.59000,4.49000,4.50000,10723000
03/19/2009,0000,4.50000,4.81000,4.50000,4.72000,34641000
03/20/2009,0000,4.72000,4.73000,4.42000,4.42000,15178000
03/23/2009,0000,4.42000,4.55000,4.41000,4.54000,8415000
03/24/2009,0000,4.64000,4.85000,4.59000,4.85000,20796000
03/25/2009,0000,4.85000,4.95000,4.66000,4.82000,17690000
03/26/2009,0000,4.83000,5.14000,4.78000,5.04000,17253000
03/27/2009,0000,5.12000,5.28000,4.99000,5.15000,20599000
03/30/2009,0000,5.10000,5.13000,4.79000,4.79000,10256000
03/31/2009,0000,4.79000,4.95000,4.72000,4.74000,8760000
04/01/2009,0000,4.81000,5.06000,4.81000,5.00000,9167000
04/02/2009,0000,5.15000,5.29000,5.05000,5.29000,20650000
04/03/2009,0000,5.35000,5.60000,5.33000,5.40000,24029000
04/06/2009,0000,5.49000,5.52000,5.25000,5.33000,13011000
04/07/2009,0000,5.20000,5.49000,5.19000,5.45000,9890000
04/08/2009,0000,5.39000,5.55000,5.20000,5.21000,12941000
04/09/2009,0000,5.30000,5.54000,5.30000,5.46000,13589000
04/10/2009,0000,5.60000,5.62000,5.44000,5.54000,14006000
04/13/2009,0000,5.57000,5.74000,5.50000,5.65000,16083000
04/14/2009,0000,5.62000,5.71000,5.50000,5.61000,8581000
04/15/2009,0000,5.59000,5.79000,5.58000,5.66000,9640000
04/16/2009,0000,5.80000,5.85000,5.68000,5.73000,11085000
04/17/2009,0000,5.82000,6.13000,5.57000,5.73000,42436000
04/20/2009,0000,5.90000,6.13000,5.78000,6.00000,33308000
04/21/2009,0000,5.75000,6.40000,5.74000,6.37000,34251000
04/22/2009,0000,6.50000,6.67000,6.27000,6.37000,23025000
04/23/2009,0000,6.40000,6.50000,6.21000,6.50000,16261000
04/24/2009,0000,6.60000,6.76000,6.40000,6.42000,22960000
04/27/2009,0000,6.47000,6.52000,5.98000,5.98000,20752000
04/28/2009,0000,5.75000,5.95000,5.57000,5.57000,17073000
04/29/2009,0000,5.57000,5.57000,5.20000,5.30000,18672000
04/30/2009,0000,5.58000,5.67000,5.42000,5.67000,12886000
05/04/2009,0000,6.00000,6.06000,6.00000,6.06000,11592000
05/05/2009,0000,6.30000,6.37000,5.80000,5.92000,19546000
05/06/2009,0000,5.80000,6.25000,5.70000,6.05000,17517000
05/07/2009,0000,6.15000,6.30000,5.95000,6.14000,19104000
05/08/2009,0000,6.14000,6.19000,6.00000,6.07000,10341000
05/11/2009,0000,6.07000,6.16000,6.02000,6.06000,11895000
05/12/2009,0000,5.91000,6.00000,5.64000,5.64000,14777000
05/13/2009,0000,5.67000,5.79000,5.64000,5.71000,8435000
05/14/2009,0000,5.60000,5.69000,5.58000,5.59000,9386000
05/15/2009,0000,5.66000,5.77000,5.64000,5.66000,10332000
05/18/2009,0000,5.66000,6.05000,5.63000,6.05000,25389000
05/19/2009,0000,6.26000,6.47000,6.10000,6.38000,48069000
05/20/2009,0000,6.43000,6.45000,6.02000,6.21000,23651000
05/21/2009,0000,6.30000,6.38000,6.15000,6.22000,14523000
05/22/2009,0000,6.05000,6.50000,6.05000,6.31000,21573000
05/25/2009,0000,6.40000,6.50000,6.22000,6.27000,14561000
05/26/2009,0000,6.40000,6.45000,6.18000,6.20000,17279000
05/27/2009,0000,6.35000,6.50000,6.31000,6.38000,23443000
06/01/2009,0000,6.51000,6.75000,6.45000,6.75000,28722000
06/02/2009,0000,6.94000,7.19000,6.76000,6.90000,37532000
06/03/2009,0000,7.10000,7.10000,6.60000,6.62000,22638000
06/04/2009,0000,6.71000,6.71000,6.30000,6.45000,16882000
06/05/2009,0000,6.45000,6.52000,6.36000,6.41000,8788000
06/08/2009,0000,6.60000,6.65000,6.32000,6.32000,14668000
06/09/2009,0000,6.33000,6.35000,5.88000,5.88000,14976000
06/10/2009,0000,5.88000,5.97000,5.70000,5.80000,7527000
06/11/2009,0000,5.90000,6.03000,5.72000,6.03000,7379000
06/12/2009,0000,6.03000,6.18000,6.00000,6.01000,11005000
06/15/2009,0000,6.17000,6.30000,5.90000,5.95000,17697000
06/16/2009,0000,6.01000,6.36000,6.01000,6.36000,37608000
06/17/2009,0000,6.50000,6.79000,6.38000,6.42000,30725000
06/18/2009,0000,6.42000,6.58000,6.03000,6.15000,16620000
06/19/2009,0000,6.20000,6.28000,6.06000,6.18000,9139000
06/22/2009,0000,6.18000,6.20000,6.02000,6.12000,6686000
06/23/2009,0000,6.00000,6.09000,5.97000,6.02000,6791000
06/24/2009,0000,6.10000,6.23000,6.03000,6.14000,7365000
06/25/2009,0000,6.18000,6.31000,6.07000,6.18000,9421000
06/26/2009,0000,6.20000,6.25000,6.07000,6.07000,6693000
06/29/2009,0000,6.07000,6.14000,5.97000,6.03000,4828000
06/30/2009,0000,6.11000,6.25000,6.03000,6.06000,6326000
07/01/2009,0000,6.06000,6.15000,6.06000,6.13000,5038000
07/02/2009,0000,6.18000,6.27000,6.15000,6.22000,11062000
07/03/2009,0000,6.10000,6.53000,6.07000,6.50000,21800000
07/06/2009,0000,6.50000,6.58000,6.35000,6.47000,16185000
07/07/2009,0000,6.50000,6.73000,6.43000,6.66000,30201000
07/08/2009,0000,6.61000,6.81000,6.51000,6.73000,23921000
07/09/2009,0000,7.00000,7.20000,7.00000,7.20000,21229000
07/10/2009,0000,7.31000,7.31000,6.98000,6.98000,42990000
07/13/2009,0000,6.89000,6.89000,6.50000,6.51000,22621000
07/14/2009,0000,6.59000,6.63000,6.50000,6.55000,11889000
07/15/2009,0000,6.65000,6.78000,6.60000,6.72000,15663000
07/16/2009,0000,6.80000,6.84000,6.54000,6.55000,14729000
07/17/2009,0000,6.60000,6.73000,6.51000,6.62000,10265000
07/20/2009,0000,6.62000,6.70000,6.56000,6.62000,12738000
07/21/2009,0000,6.64000,6.67000,6.53000,6.53000,11057000
07/22/2009,0000,6.53000,6.77000,6.53000,6.65000,16405000
07/23/2009,0000,6.69000,6.69000,6.55000,6.55000,8444000
07/24/2009,0000,6.60000,6.65000,6.46000,6.47000,10979000
07/27/2009,0000,6.50000,6.56000,6.45000,6.48000,7422000
07/28/2009,0000,6.55000,6.67000,6.52000,6.55000,12455000
07/29/2009,0000,6.60000,6.70000,6.56000,6.59000,12907000
07/30/2009,0000,6.59000,6.59000,6.45000,6.52000,8742000
07/31/2009,0000,6.66000,6.69000,6.52000,6.55000,8463000
08/03/2009,0000,6.62000,6.62000,6.47000,6.57000,7530000
08/04/2009,0000,6.64000,6.90000,6.56000,6.70000,30882000
08/05/2009,0000,6.70000,6.78000,6.40000,6.50000,15576000
08/06/2009,0000,6.65000,6.80000,6.57000,6.70000,20389000
08/10/2009,0000,6.65000,6.66000,6.47000,6.51000,8178000
08/11/2009,0000,6.50000,6.51000,6.31000,6.40000,8294000
08/12/2009,0000,6.38000,6.47000,6.30000,6.33000,5584000
08/13/2009,0000,6.35000,6.44000,6.34000,6.41000,6075000
08/14/2009,0000,6.45000,6.66000,6.44000,6.59000,18568000
08/17/2009,0000,6.56000,6.61000,6.50000,6.59000,7499000
08/18/2009,0000,6.50000,6.56000,6.29000,6.34000,6482000
08/19/2009,0000,6.38000,6.42000,6.31000,6.31000,4758000
08/20/2009,0000,6.31000,6.33000,6.00000,6.06000,7922000
08/21/2009,0000,6.10000,6.18000,5.91000,6.00000,5303000
08/24/2009,0000,6.10000,6.16000,6.06000,6.12000,4111000
08/25/2009,0000,6.12000,6.12000,6.00000,6.04000,2147000
08/26/2009,0000,6.04000,6.09000,5.80000,5.85000,4816000
08/27/2009,0000,5.85000,5.93000,5.79000,5.85000,4083000
08/28/2009,0000,6.20000,6.25000,6.10000,6.25000,18648000
08/31/2009,0000,6.25000,6.35000,6.23000,6.27000,11118000
09/01/2009,0000,6.20000,6.30000,6.18000,6.30000,7035000
09/02/2009,0000,6.20000,6.30000,6.17000,6.27000,3690000
09/03/2009,0000,6.22000,6.43000,6.22000,6.33000,6997000
09/04/2009,0000,6.41000,6.42000,6.30000,6.32000,4768000
09/07/2009,0000,6.34000,6.41000,6.34000,6.36000,5609000
09/08/2009,0000,6.41000,6.55000,6.37000,6.50000,11660000
09/09/2009,0000,6.51000,6.58000,6.39000,6.40000,6919000
09/10/2009,0000,6.50000,6.54000,6.34000,6.40000,11306000
09/11/2009,0000,6.40000,6.47000,6.39000,6.43000,2959000
09/14/2009,0000,6.43000,6.47000,6.35000,6.39000,3061000
09/15/2009,0000,6.39000,6.45000,6.39000,6.41000,2937000
09/16/2009,0000,6.80000,6.85000,6.62000,6.85000,48613000
09/17/2009,0000,6.80000,6.80000,6.51000,6.52000,21627000
09/18/2009,0000,6.52000,6.70000,6.52000,6.62000,8364000
09/21/2009,0000,6.69000,6.70000,6.57000,6.58000,8104000
09/22/2009,0000,6.61000,6.67000,6.53000,6.61000,7139000
09/23/2009,0000,6.60000,6.62000,6.43000,6.45000,8514000
09/24/2009,0000,6.49000,6.55000,6.45000,6.49000,6096000
09/25/2009,0000,6.49000,6.65000,6.47000,6.60000,7366000
09/28/2009,0000,6.60000,6.67000,6.54000,6.60000,6700000
09/29/2009,0000,6.65000,6.66000,6.57000,6.58000,5701000
09/30/2009,0000,6.58000,6.61000,6.54000,6.55000,6042000
10/01/2009,0000,6.57000,6.74000,6.57000,6.61000,12500000
10/02/2009,0000,6.56000,6.60000,6.50000,6.51000,6187000
10/05/2009,0000,6.51000,6.58000,6.51000,6.53000,4306000
10/06/2009,0000,6.57000,6.63000,6.56000,6.58000,6463000
10/07/2009,0000,6.60000,6.83000,6.60000,6.71000,18033000
10/08/2009,0000,6.77000,6.80000,6.61000,6.62000,8982000
10/09/2009,0000,6.70000,6.78000,6.61000,6.65000,9828000
10/12/2009,0000,6.71000,6.98000,6.71000,6.84000,22628000
10/13/2009,0000,6.77000,6.79000,6.66000,6.71000,8200000
10/14/2009,0000,6.72000,6.78000,6.71000,6.73000,7126000
10/15/2009,0000,6.82000,6.91000,6.74000,6.75000,16897000
10/16/2009,0000,6.80000,6.90000,6.80000,6.82000,10281000
10/19/2009,0000,6.83000,6.95000,6.80000,6.88000,9318000
10/20/2009,0000,6.91000,6.98000,6.86000,6.89000,11165000
10/21/2009,0000,7.06000,7.37000,7.06000,7.37000,56329000
10/22/2009,0000,7.40000,7.75000,7.40000,7.62000,59957000
10/23/2009,0000,7.68000,7.75000,7.43000,7.51000,21644000
10/26/2009,0000,7.58000,7.59000,7.41000,7.41000,13597000
10/27/2009,0000,7.40000,7.41000,7.17000,7.25000,14116000
10/28/2009,0000,7.25000,7.36000,7.16000,7.24000,9837000
10/29/2009,0000,7.10000,7.14000,6.74000,6.92000,18134000
10/30/2009,0000,7.02000,7.05000,6.90000,6.94000,10885000
11/02/2009,0000,6.80000,6.94000,6.75000,6.94000,5794000
11/03/2009,0000,6.96000,7.04000,6.86000,6.97000,6672000
11/04/2009,0000,7.05000,7.25000,7.02000,7.20000,11252000
11/05/2009,0000,7.20000,7.22000,7.06000,7.10000,6822000
11/06/2009,0000,7.20000,7.21000,7.08000,7.10000,6556000
11/09/2009,0000,7.17000,7.18000,7.10000,7.15000,5289000
11/10/2009,0000,7.20000,7.22000,7.13000,7.13000,6151000
11/11/2009,0000,7.13000,7.30000,7.13000,7.17000,11243000
11/12/2009,0000,7.21000,7.23000,7.14000,7.14000,9901000
11/13/2009,0000,7.16000,7.33000,7.16000,7.19000,11656000
11/16/2009,0000,7.35000,7.50000,7.33000,7.43000,16409000
11/17/2009,0000,7.52000,7.52000,7.25000,7.26000,13032000
11/18/2009,0000,7.31000,7.36000,7.26000,7.30000,8256000
11/19/2009,0000,7.38000,7.39000,7.24000,7.27000,9402000
11/20/2009,0000,7.21000,7.26000,7.18000,7.19000,6533000
11/23/2009,0000,7.29000,7.29000,7.15000,7.15000,6465000
11/24/2009,0000,7.19000,7.20000,7.14000,7.15000,5188000
11/25/2009,0000,7.15000,7.23000,7.13000,7.16000,4888000
11/26/2009,0000,7.16000,7.25000,7.16000,7.17000,5744000
11/27/2009,0000,7.00000,7.07000,6.87000,6.87000,9900000
11/30/2009,0000,6.92000,7.01000,6.92000,6.96000,4622000
12/01/2009,0000,6.70000,6.95000,6.70000,6.87000,6371000
12/02/2009,0000,6.85000,6.95000,6.85000,6.88000,5165000
12/03/2009,0000,6.89000,7.00000,6.89000,6.92000,6250000
12/04/2009,0000,6.97000,6.98000,6.88000,6.88000,4236000
12/07/2009,0000,6.91000,7.09000,6.90000,7.00000,6504000
12/08/2009,0000,7.00000,7.03000,6.93000,6.94000,3144000
12/09/2009,0000,6.93000,7.07000,6.92000,7.02000,6367000
12/11/2009,0000,7.00000,7.07000,6.95000,7.06000,9096000
12/14/2009,0000,7.06000,7.09000,7.02000,7.06000,5696000
12/15/2009,0000,7.10000,7.13000,7.06000,7.08000,5882000
12/16/2009,0000,7.10000,7.11000,7.01000,7.03000,4473000
12/17/2009,0000,7.05000,7.14000,6.98000,6.98000,7450000
12/18/2009,0000,6.95000,7.00000,6.91000,6.96000,4271000
12/21/2009,0000,7.06000,7.06000,6.97000,6.99000,3155000
12/22/2009,0000,7.00000,7.06000,6.98000,7.00000,5548000
12/23/2009,0000,7.03000,7.03000,6.98000,7.00000,3849000
12/25/2009,0000,7.06000,7.44000,7.03000,7.28000,25429000
12/25/2009,0000,7.06000,7.44000,7.03000,7.28000,25429000
12/28/2009,0000,7.32000,7.38000,7.26000,7.35000,13117000
12/29/2009,1230,7.39000,7.39000,7.27000,7.31000,7516291
