DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.11000,8.15000,8.08000,8.14000,1438000
04/03/2007,0000,8.14000,8.18000,8.14000,8.15000,1512000
04/04/2007,0000,8.18000,8.25000,8.17000,8.22000,2568000
04/09/2007,0000,8.20000,8.41000,8.20000,8.38000,3903000
04/10/2007,0000,8.39000,8.39000,8.28000,8.31000,1922000
04/11/2007,0000,8.30000,8.32000,8.26000,8.28000,1705000
04/12/2007,0000,8.28000,8.28000,8.24000,8.25000,1938000
04/13/2007,0000,8.28000,8.29000,8.22000,8.23000,1275000
04/16/2007,0000,8.23000,8.25000,8.20000,8.21000,2278000
04/17/2007,0000,8.22000,8.32000,8.22000,8.23000,2704000
04/18/2007,0000,8.25000,8.42000,8.21000,8.36000,4692000
04/19/2007,0000,8.32000,8.35000,8.25000,8.26000,1928000
04/20/2007,0000,8.27000,8.29000,8.23000,8.23000,1025000
04/23/2007,0000,8.23000,8.32000,8.23000,8.24000,1083000
04/24/2007,0000,8.25000,8.26000,8.20000,8.20000,2039000
04/25/2007,0000,8.20000,8.29000,8.17000,8.21000,3967000
04/26/2007,0000,8.25000,8.29000,8.22000,8.23000,737000
04/27/2007,0000,8.24000,8.25000,8.20000,8.22000,1449000
04/30/2007,0000,8.22000,8.22000,8.13000,8.15000,1934000
05/02/2007,0000,8.14000,8.15000,8.11000,8.12000,3933000
05/03/2007,0000,8.12000,8.12000,8.02000,8.03000,4760000
05/04/2007,0000,8.03000,8.07000,8.02000,8.05000,2875000
05/07/2007,0000,8.05000,8.05000,8.00000,8.04000,2663000
05/08/2007,0000,8.04000,8.04000,8.01000,8.02000,2400000
05/09/2007,0000,8.01000,8.05000,8.00000,8.00000,3244000
05/10/2007,0000,8.01000,8.02000,8.00000,8.02000,1390000
05/11/2007,0000,8.02000,8.02000,7.95000,7.98000,1756000
05/14/2007,0000,7.98000,7.99000,7.93000,7.93000,1259000
05/15/2007,0000,7.93000,7.93000,7.90000,7.93000,3627000
05/16/2007,0000,7.93000,7.93000,7.90000,7.91000,1289000
05/17/2007,0000,7.90000,7.92000,7.89000,7.90000,3684000
05/18/2007,0000,7.91000,7.92000,7.75000,7.76000,2728000
05/21/2007,0000,7.76000,7.80000,7.66000,7.68000,4698000
05/22/2007,0000,7.68000,7.75000,7.67000,7.70000,2346000
05/23/2007,0000,7.70000,7.80000,7.69000,7.80000,2724000
05/24/2007,0000,7.82000,7.82000,7.75000,7.75000,1730000
05/25/2007,0000,7.76000,7.78000,7.72000,7.75000,1358000
05/28/2007,0000,7.74000,7.75000,7.72000,7.73000,1039000
05/29/2007,0000,7.72000,7.79000,7.71000,7.73000,1543000
05/30/2007,0000,7.71000,7.72000,7.68000,7.69000,1050000
05/31/2007,0000,7.70000,7.75000,7.67000,7.70000,2446000
06/01/2007,0000,7.70000,7.94000,7.70000,7.90000,3033000
06/04/2007,0000,7.90000,7.94000,7.77000,7.90000,2476000
06/05/2007,0000,7.88000,7.88000,7.80000,7.82000,495000
06/06/2007,0000,7.90000,7.90000,7.80000,7.80000,1323000
06/07/2007,0000,7.80000,7.80000,7.76000,7.78000,883000
06/08/2007,0000,7.80000,7.80000,7.73000,7.74000,937000
06/11/2007,0000,7.78000,7.82000,7.72000,7.79000,3202000
06/12/2007,0000,7.80000,7.90000,7.78000,7.88000,4491000
06/13/2007,0000,7.88000,7.91000,7.82000,7.90000,2525000
06/14/2007,0000,7.90000,7.95000,7.88000,7.92000,4430000
06/15/2007,0000,7.94000,8.01000,7.94000,7.96000,7532000
06/20/2007,0000,8.00000,8.16000,7.98000,8.10000,15473000
06/21/2007,0000,8.10000,8.11000,7.98000,8.00000,7544000
06/22/2007,0000,8.02000,8.06000,7.97000,8.00000,5885000
06/25/2007,0000,8.00000,8.03000,7.98000,8.00000,7511000
06/26/2007,0000,8.00000,8.03000,7.96000,7.97000,4417000
06/27/2007,0000,7.99000,8.00000,7.91000,7.94000,3638000
06/28/2007,0000,7.95000,7.98000,7.91000,7.96000,4589000
06/29/2007,0000,7.97000,7.98000,7.94000,7.94000,3913000
07/02/2007,0000,7.94000,8.02000,7.91000,8.00000,5153000
07/03/2007,0000,8.07000,8.07000,8.00000,8.02000,6378000
07/04/2007,0000,8.05000,8.07000,8.01000,8.04000,7197000
07/05/2007,0000,8.07000,8.08000,8.02000,8.05000,6964000
07/06/2007,0000,8.05000,8.33000,8.05000,8.21000,16563000
07/09/2007,0000,8.29000,8.35000,8.24000,8.30000,13838000
07/10/2007,0000,8.31000,8.34000,8.20000,8.23000,7920000
07/11/2007,0000,8.23000,8.24000,8.16000,8.22000,6497000
07/12/2007,0000,8.25000,8.75000,8.25000,8.66000,32816000
07/13/2007,0000,8.88000,8.88000,8.57000,8.58000,18471000
07/16/2007,0000,8.71000,9.18000,8.66000,9.09000,49002000
07/17/2007,0000,9.14000,9.18000,8.90000,9.13000,17474000
07/18/2007,0000,9.13000,9.54000,9.02000,9.25000,26550000
07/19/2007,0000,9.25000,9.26000,9.01000,9.02000,16365000
07/20/2007,0000,9.06000,9.12000,8.92000,9.00000,10423000
07/23/2007,0000,9.00000,9.08000,8.95000,8.96000,8739000
07/24/2007,0000,9.00000,9.03000,8.91000,8.93000,8371000
07/25/2007,0000,8.90000,8.90000,8.81000,8.85000,8165000
07/26/2007,0000,8.88000,9.10000,8.80000,8.80000,11955000
07/27/2007,0000,8.65000,8.68000,8.41000,8.42000,12677000
07/30/2007,0000,8.35000,8.60000,8.35000,8.49000,6680000
07/31/2007,0000,8.50000,8.62000,8.48000,8.50000,6848000
08/01/2007,0000,8.50000,8.50000,8.16000,8.16000,7600000
08/02/2007,0000,8.25000,8.29000,8.04000,8.15000,6029000
08/03/2007,0000,8.04000,8.25000,8.04000,8.21000,7113000
08/06/2007,0000,8.15000,8.20000,8.07000,8.20000,3838000
08/07/2007,0000,8.25000,8.26000,8.11000,8.11000,3740000
08/08/2007,0000,8.17000,8.26000,8.16000,8.23000,3144000
08/09/2007,0000,8.26000,8.54000,8.23000,8.44000,8166000
08/10/2007,0000,8.21000,8.29000,8.18000,8.20000,4701000
08/13/2007,0000,8.34000,8.34000,8.16000,8.16000,3329000
08/14/2007,0000,8.16000,8.30000,8.12000,8.14000,2520000
08/15/2007,0000,8.12000,8.13000,8.00000,8.01000,6575000
08/16/2007,0000,7.95000,7.99000,7.72000,7.78000,8748000
08/17/2007,0000,7.78000,7.88000,7.61000,7.67000,5395000
08/20/2007,0000,7.90000,7.95000,7.77000,7.92000,3587000
08/21/2007,0000,7.91000,7.93000,7.77000,7.77000,3589000
08/22/2007,0000,7.80000,7.92000,7.75000,7.90000,2771000
08/23/2007,0000,8.05000,8.05000,7.96000,8.00000,3943000
08/24/2007,0000,7.98000,7.99000,7.92000,7.95000,1390000
08/27/2007,0000,7.99000,8.04000,7.95000,7.95000,1610000
08/28/2007,0000,7.90000,7.96000,7.87000,7.88000,1160000
08/29/2007,0000,7.81000,7.81000,7.74000,7.81000,2515000
08/30/2007,0000,7.85000,7.94000,7.82000,7.93000,2480000
08/31/2007,0000,7.95000,8.08000,7.95000,8.05000,3620000
09/03/2007,0000,8.14000,8.14000,8.07000,8.08000,2434000
09/04/2007,0000,8.09000,8.12000,8.02000,8.03000,1956000
09/05/2007,0000,8.10000,8.10000,7.97000,7.98000,2130000
09/06/2007,0000,7.98000,7.98000,7.91000,7.94000,2111000
09/07/2007,0000,7.96000,7.96000,7.92000,7.92000,1773000
09/10/2007,0000,7.86000,7.88000,7.81000,7.85000,1427000
09/11/2007,0000,7.81000,7.92000,7.81000,7.86000,1903000
09/12/2007,0000,7.91000,7.95000,7.87000,7.91000,2095000
09/13/2007,0000,7.91000,7.93000,7.88000,7.88000,1588000
09/14/2007,0000,7.91000,7.94000,7.89000,7.91000,2385000
09/17/2007,0000,7.93000,7.93000,7.84000,7.86000,2154000
09/19/2007,0000,8.00000,8.00000,7.88000,7.89000,4139000
09/20/2007,0000,7.90000,7.94000,7.88000,7.88000,3702000
09/21/2007,0000,7.92000,7.93000,7.88000,7.91000,2013000
09/26/2007,0000,7.92000,7.99000,7.92000,7.98000,2802000
09/27/2007,0000,8.00000,8.14000,8.00000,8.10000,4330000
09/28/2007,0000,8.13000,8.18000,8.08000,8.10000,5514000
10/01/2007,0000,8.12000,8.18000,8.11000,8.15000,3795000
10/02/2007,0000,8.19000,8.31000,8.19000,8.31000,8250000
10/03/2007,0000,8.33000,8.47000,8.25000,8.46000,12607000
10/04/2007,0000,8.40000,8.44000,8.33000,8.35000,4652000
10/05/2007,0000,8.35000,8.42000,8.31000,8.37000,3950000
10/08/2007,0000,8.40000,8.43000,8.25000,8.27000,4468000
10/09/2007,0000,8.27000,8.27000,8.13000,8.16000,2792000
10/11/2007,0000,8.20000,8.27000,8.16000,8.20000,2299000
10/12/2007,0000,8.18000,8.24000,8.08000,8.09000,3792000
10/15/2007,0000,8.10000,8.10000,8.03000,8.06000,2041000
10/16/2007,0000,8.06000,8.12000,8.01000,8.10000,1990000
10/17/2007,0000,8.08000,8.08000,8.02000,8.02000,2176000
10/18/2007,0000,8.02000,8.06000,8.00000,8.02000,3044000
10/19/2007,0000,8.00000,8.05000,8.00000,8.01000,2315000
10/22/2007,0000,7.90000,7.90000,7.82000,7.87000,3035000
10/23/2007,0000,7.87000,7.92000,7.87000,7.92000,1103000
10/24/2007,0000,7.92000,7.98000,7.86000,7.87000,1585000
10/25/2007,0000,7.88000,7.96000,7.87000,7.95000,1946000
10/26/2007,0000,7.99000,8.01000,7.95000,7.95000,1136000
10/29/2007,0000,8.00000,8.06000,7.98000,8.06000,2295000
10/30/2007,0000,8.08000,8.08000,7.95000,7.95000,2012000
10/31/2007,0000,7.95000,8.10000,7.95000,8.08000,4255000
11/01/2007,0000,8.12000,8.12000,8.01000,8.04000,3585000
11/02/2007,0000,7.94000,7.99000,7.89000,7.92000,2787000
11/05/2007,0000,7.92000,7.94000,7.86000,7.90000,1759000
11/06/2007,0000,7.90000,7.93000,7.88000,7.90000,1402000
11/07/2007,0000,7.91000,7.96000,7.90000,7.90000,2210000
11/08/2007,0000,7.83000,7.85000,7.70000,7.70000,5139000
11/09/2007,0000,7.66000,7.73000,7.65000,7.68000,1730000
11/12/2007,0000,7.64000,7.64000,7.50000,7.57000,3334000
11/13/2007,0000,7.54000,7.63000,7.52000,7.60000,1928000
11/14/2007,0000,7.65000,7.88000,7.65000,7.74000,4574000
11/15/2007,0000,7.70000,7.78000,7.66000,7.77000,1722000
11/16/2007,0000,7.73000,7.75000,7.63000,7.69000,1860000
11/19/2007,0000,7.70000,7.75000,7.69000,7.71000,1436000
11/20/2007,0000,7.66000,7.70000,7.60000,7.70000,2222000
11/21/2007,0000,7.70000,7.74000,7.65000,7.65000,1367000
11/22/2007,0000,7.61000,7.68000,7.58000,7.61000,2299000
11/23/2007,0000,7.61000,7.67000,7.58000,7.60000,1835000
11/26/2007,0000,7.65000,7.67000,7.60000,7.65000,1798000
11/27/2007,0000,7.58000,7.60000,7.45000,7.48000,2753000
11/28/2007,0000,7.55000,7.56000,7.45000,7.47000,2096000
11/29/2007,0000,7.50000,7.60000,7.49000,7.50000,1674000
11/30/2007,0000,7.51000,7.64000,7.51000,7.61000,1722000
12/03/2007,0000,7.60000,7.62000,7.56000,7.58000,1033000
12/04/2007,0000,7.58000,7.60000,7.53000,7.58000,896000
12/05/2007,0000,7.58000,7.59000,7.54000,7.59000,1732000
12/06/2007,0000,7.64000,7.68000,7.60000,7.62000,2136000
12/07/2007,0000,7.66000,7.88000,7.64000,7.76000,5425000
12/10/2007,0000,7.76000,7.76000,7.65000,7.66000,1899000
12/11/2007,0000,7.68000,7.70000,7.64000,7.64000,2241000
12/12/2007,0000,7.62000,7.62000,7.58000,7.61000,1760000
12/13/2007,0000,7.62000,7.63000,7.50000,7.51000,3285000
12/14/2007,0000,7.51000,7.53000,7.43000,7.44000,4595000
12/17/2007,0000,7.43000,7.50000,7.17000,7.19000,4535000
12/18/2007,0000,7.19000,7.30000,7.03000,7.08000,4665000
12/19/2007,0000,7.14000,7.19000,7.11000,7.15000,2354000
12/20/2007,0000,7.16000,7.19000,7.05000,7.05000,3148000
12/21/2007,0000,7.03000,7.08000,7.00000,7.05000,6183000
12/24/2007,0000,7.04000,7.12000,7.04000,7.09000,2902000
12/25/2007,0000,7.09000,7.18000,7.06000,7.17000,1863000
12/26/2007,0000,7.11000,7.19000,7.09000,7.19000,2411000
12/27/2007,0000,7.19000,7.29000,7.19000,7.22000,2453000
12/28/2007,0000,7.20000,7.40000,7.16000,7.40000,3511000
12/31/2007,0000,7.30000,7.50000,7.30000,7.50000,3318000
01/02/2008,0000,7.43000,7.50000,7.28000,7.30000,1925000
01/03/2008,0000,7.24000,7.33000,7.20000,7.20000,1358000
01/04/2008,0000,7.20000,7.37000,7.20000,7.33000,1801000
01/07/2008,0000,7.21000,7.27000,7.16000,7.17000,1871000
01/08/2008,0000,7.20000,7.31000,7.20000,7.24000,2387000
01/09/2008,0000,7.20000,7.29000,7.19000,7.28000,1893000
01/10/2008,0000,7.28000,7.32000,7.25000,7.28000,1975000
01/11/2008,0000,7.28000,7.32000,7.22000,7.22000,3472000
01/14/2008,0000,7.30000,7.45000,7.30000,7.38000,3448000
01/15/2008,0000,7.39000,7.76000,7.39000,7.62000,8838000
01/16/2008,0000,7.60000,7.71000,7.42000,7.51000,4995000
01/17/2008,0000,7.56000,7.69000,7.49000,7.60000,7707000
01/18/2008,0000,7.56000,7.66000,7.40000,7.61000,4535000
01/21/2008,0000,7.56000,7.61000,7.50000,7.51000,2379000
01/22/2008,0000,7.11000,7.20000,6.99000,7.04000,7557000
01/23/2008,0000,7.10000,7.16000,6.90000,6.91000,4579000
01/24/2008,0000,6.98000,7.09000,6.91000,6.92000,4133000
01/25/2008,0000,6.95000,7.02000,6.95000,6.99000,1928000
01/28/2008,0000,6.95000,6.99000,6.81000,6.82000,2058000
01/29/2008,0000,6.85000,6.94000,6.83000,6.90000,1825000
01/30/2008,0000,6.91000,6.92000,6.81000,6.82000,2647000
01/31/2008,0000,6.82000,6.82000,6.51000,6.59000,5141000
02/01/2008,0000,6.70000,6.84000,6.65000,6.84000,3129000
02/12/2008,0000,6.80000,6.88000,6.68000,6.88000,1861000
02/13/2008,0000,6.88000,6.92000,6.85000,6.86000,1147000
02/14/2008,0000,6.90000,7.08000,6.90000,7.08000,3328000
02/15/2008,0000,7.01000,7.03000,6.95000,7.03000,2783000
02/18/2008,0000,7.00000,7.04000,6.97000,7.02000,1159000
02/19/2008,0000,7.05000,7.07000,6.98000,7.05000,2646000
02/20/2008,0000,7.01000,7.02000,6.92000,6.93000,2668000
02/21/2008,0000,6.97000,7.00000,6.93000,6.98000,1555000
02/22/2008,0000,6.97000,6.97000,6.88000,6.91000,1993000
02/25/2008,0000,6.93000,7.04000,6.93000,7.03000,3392000
02/26/2008,0000,7.05000,7.16000,7.01000,7.13000,5651000
02/27/2008,0000,7.15000,7.25000,7.15000,7.23000,4121000
02/29/2008,0000,7.20000,7.40000,7.17000,7.38000,5167000
03/03/2008,0000,7.28000,7.34000,7.24000,7.34000,3926000
03/04/2008,0000,7.34000,7.50000,7.34000,7.40000,4854000
03/05/2008,0000,7.35000,7.47000,7.34000,7.42000,2694000
03/06/2008,0000,7.45000,7.54000,7.45000,7.50000,3359000
03/07/2008,0000,7.44000,7.52000,7.36000,7.42000,4612000
03/10/2008,0000,7.38000,7.43000,7.34000,7.39000,3338000
03/11/2008,0000,7.36000,7.45000,7.35000,7.42000,3807000
03/12/2008,0000,7.50000,7.80000,7.48000,7.60000,9835000
03/13/2008,0000,7.60000,7.71000,7.59000,7.64000,7303000
03/14/2008,0000,7.64000,7.75000,7.54000,7.57000,7058000
03/17/2008,0000,7.50000,7.50000,7.38000,7.45000,7840000
03/18/2008,0000,7.45000,7.50000,7.42000,7.50000,3020000
03/19/2008,0000,7.56000,7.64000,7.55000,7.56000,3022000
03/20/2008,0000,7.55000,7.77000,7.50000,7.72000,4325000
03/21/2008,0000,7.80000,7.86000,7.74000,7.80000,6871000
03/24/2008,0000,8.20000,8.25000,8.02000,8.09000,9082000
03/25/2008,0000,8.15000,8.15000,8.06000,8.06000,7916000
03/26/2008,0000,8.06000,8.20000,8.06000,8.15000,5077000
03/27/2008,0000,8.15000,8.15000,8.05000,8.11000,4024000
03/28/2008,0000,8.06000,8.19000,8.06000,8.14000,3992000
03/31/2008,0000,8.10000,8.12000,8.07000,8.10000,2184000
04/01/2008,0000,8.10000,8.15000,8.06000,8.06000,2110000
04/02/2008,0000,8.10000,8.14000,8.06000,8.09000,2446000
04/03/2008,0000,8.09000,8.14000,8.07000,8.07000,2075000
04/07/2008,0000,8.11000,8.12000,8.08000,8.09000,2784000
04/08/2008,0000,8.10000,8.10000,8.06000,8.06000,1869000
04/09/2008,0000,8.08000,8.14000,8.08000,8.10000,2244000
04/10/2008,0000,8.08000,8.18000,8.08000,8.17000,2685000
04/11/2008,0000,8.16000,8.23000,8.16000,8.22000,6533000
04/14/2008,0000,8.20000,8.29000,8.17000,8.21000,7318000
04/15/2008,0000,8.24000,8.24000,8.16000,8.17000,4593000
04/16/2008,0000,8.20000,8.65000,8.20000,8.50000,27220000
04/17/2008,0000,8.56000,8.56000,8.41000,8.43000,7381000
04/18/2008,0000,8.43000,8.60000,8.42000,8.43000,7314000
04/21/2008,0000,8.50000,8.62000,8.45000,8.46000,8087000
04/22/2008,0000,8.54000,8.54000,8.37000,8.41000,5992000
04/23/2008,0000,8.41000,8.45000,8.38000,8.40000,3355000
04/24/2008,0000,8.36000,8.49000,8.36000,8.39000,4445000
04/25/2008,0000,8.40000,8.43000,8.40000,8.41000,7736000
04/28/2008,0000,8.42000,8.47000,8.41000,8.43000,2372000
04/29/2008,0000,8.43000,8.44000,8.32000,8.34000,4468000
04/30/2008,0000,8.35000,8.36000,8.32000,8.35000,4564000
05/02/2008,0000,8.40000,8.48000,8.38000,8.42000,3577000
05/05/2008,0000,8.45000,8.45000,8.30000,8.30000,3532000
05/06/2008,0000,8.31000,8.35000,8.27000,8.34000,2125000
05/07/2008,0000,8.35000,8.38000,8.31000,8.35000,2007000
05/08/2008,0000,8.32000,8.35000,8.30000,8.32000,2564000
05/09/2008,0000,8.33000,8.37000,8.28000,8.30000,5735000
05/12/2008,0000,8.30000,8.41000,8.28000,8.40000,4326000
05/13/2008,0000,8.41000,8.47000,8.38000,8.45000,3381000
05/14/2008,0000,8.48000,8.48000,8.39000,8.41000,2193000
05/15/2008,0000,8.42000,8.50000,8.42000,8.50000,5117000
05/16/2008,0000,8.52000,8.54000,8.50000,8.50000,3734000
05/19/2008,0000,8.52000,8.54000,8.49000,8.53000,3711000
05/20/2008,0000,8.53000,8.53000,8.40000,8.52000,7685000
05/21/2008,0000,8.51000,8.52000,8.41000,8.41000,4061000
05/22/2008,0000,8.37000,8.41000,8.18000,8.39000,5038000
05/23/2008,0000,8.38000,8.45000,8.28000,8.28000,3682000
05/26/2008,0000,8.30000,8.30000,8.20000,8.22000,4006000
05/27/2008,0000,8.22000,8.36000,8.21000,8.33000,4932000
05/28/2008,0000,8.30000,8.34000,8.25000,8.25000,2990000
05/29/2008,0000,8.29000,8.34000,8.25000,8.26000,1960000
05/30/2008,0000,8.26000,8.31000,8.21000,8.23000,3719000
06/02/2008,0000,8.29000,8.30000,8.23000,8.24000,3159000
06/03/2008,0000,8.24000,8.26000,8.18000,8.19000,1791000
06/04/2008,0000,8.19000,8.22000,8.17000,8.18000,1486000
06/05/2008,0000,8.20000,8.20000,7.99000,8.17000,5214000
06/06/2008,0000,8.15000,8.18000,8.06000,8.07000,1895000
06/10/2008,0000,8.00000,8.02000,7.81000,7.81000,2673000
06/11/2008,0000,7.82000,7.85000,7.68000,7.68000,2239000
06/12/2008,0000,7.68000,7.68000,7.37000,7.39000,4404000
06/13/2008,0000,7.42000,7.46000,7.36000,7.42000,1775000
06/16/2008,0000,7.46000,7.47000,7.40000,7.40000,1920000
06/17/2008,0000,7.41000,7.47000,7.36000,7.47000,1944000
06/18/2008,0000,7.48000,7.48000,7.44000,7.46000,1266000
06/19/2008,0000,7.32000,7.46000,7.30000,7.36000,2042000
06/20/2008,0000,7.43000,7.43000,7.30000,7.30000,2628000
06/23/2008,0000,7.25000,7.26000,7.15000,7.23000,1281000
06/24/2008,0000,7.23000,7.25000,7.10000,7.10000,1710000
06/25/2008,0000,7.10000,7.47000,7.09000,7.43000,2545000
06/26/2008,0000,7.50000,7.56000,7.33000,7.35000,2192000
06/27/2008,0000,7.18000,7.24000,7.10000,7.10000,2480000
06/30/2008,0000,7.12000,7.19000,7.06000,7.07000,1801000
07/01/2008,0000,7.12000,7.12000,6.97000,6.97000,2043000
07/02/2008,0000,7.00000,7.10000,6.92000,6.96000,1873000
07/03/2008,0000,6.96000,7.14000,6.89000,7.10000,3324000
07/04/2008,0000,7.15000,7.15000,7.05000,7.05000,1355000
07/07/2008,0000,7.05000,7.08000,7.02000,7.07000,558000
07/08/2008,0000,7.10000,7.10000,6.93000,6.95000,2798000
07/09/2008,0000,6.97000,7.08000,6.70000,6.71000,1795000
07/10/2008,0000,6.52000,6.76000,6.52000,6.74000,1915000
07/11/2008,0000,6.74000,6.85000,6.63000,6.84000,2419000
07/14/2008,0000,6.83000,6.83000,6.66000,6.67000,1810000
07/15/2008,0000,6.59000,6.62000,6.21000,6.21000,4927000
07/16/2008,0000,6.22000,6.29000,6.20000,6.22000,2084000
07/17/2008,0000,6.25000,6.38000,6.25000,6.33000,2433000
07/18/2008,0000,6.39000,6.40000,5.90000,6.00000,2291000
07/21/2008,0000,6.05000,6.42000,6.05000,6.42000,4377000
07/22/2008,0000,6.42000,6.42000,6.28000,6.35000,1525000
07/23/2008,0000,6.40000,6.79000,6.40000,6.75000,3268000
07/24/2008,0000,6.75000,6.79000,6.68000,6.71000,841000
07/25/2008,0000,6.63000,6.65000,6.42000,6.46000,1678000
07/29/2008,0000,6.26000,6.35000,6.20000,6.33000,1486000
07/30/2008,0000,6.39000,6.43000,6.22000,6.28000,1250000
07/31/2008,0000,6.30000,6.39000,6.23000,6.27000,1354000
08/01/2008,0000,6.24000,6.24000,6.16000,6.18000,779000
08/04/2008,0000,6.15000,6.24000,6.12000,6.20000,550000
08/05/2008,0000,6.20000,6.23000,6.04000,6.04000,1069000
08/06/2008,0000,6.12000,6.24000,6.12000,6.20000,1181000
08/07/2008,0000,6.20000,6.33000,6.20000,6.26000,1237000
08/08/2008,0000,6.12000,6.35000,6.12000,6.31000,1410000
08/11/2008,0000,6.35000,6.48000,6.35000,6.44000,1017000
08/12/2008,0000,6.38000,6.44000,6.34000,6.38000,1065000
08/13/2008,0000,6.36000,6.42000,6.32000,6.37000,1414000
08/14/2008,0000,6.35000,6.58000,6.35000,6.51000,1248000
08/15/2008,0000,6.55000,6.55000,6.41000,6.41000,1090000
08/18/2008,0000,6.35000,6.35000,6.22000,6.23000,973000
08/19/2008,0000,6.17000,6.21000,6.15000,6.18000,862000
08/20/2008,0000,6.17000,6.25000,6.13000,6.22000,1109000
08/21/2008,0000,6.22000,6.22000,6.16000,6.20000,682000
08/22/2008,0000,6.36000,6.38000,6.17000,6.23000,1440000
08/25/2008,0000,6.30000,6.32000,6.25000,6.27000,913000
08/26/2008,0000,6.21000,6.23000,6.20000,6.20000,797000
08/27/2008,0000,6.21000,6.28000,6.21000,6.26000,1307000
08/28/2008,0000,6.26000,6.30000,6.26000,6.26000,647000
08/29/2008,0000,6.29000,6.34000,6.26000,6.30000,1326000
09/01/2008,0000,6.21000,6.25000,6.18000,6.20000,985000
09/02/2008,0000,6.20000,6.24000,6.14000,6.15000,819000
09/03/2008,0000,6.19000,6.19000,5.96000,5.98000,1205000
09/04/2008,0000,5.90000,6.00000,5.62000,5.63000,1846000
09/05/2008,0000,5.50000,5.60000,5.48000,5.60000,3138000
09/08/2008,0000,5.70000,5.99000,5.70000,5.99000,2691000
09/09/2008,0000,6.00000,6.00000,5.70000,5.78000,1606000
09/10/2008,0000,5.65000,5.95000,5.65000,5.86000,1366000
09/11/2008,0000,5.92000,5.93000,5.66000,5.68000,1483000
09/12/2008,0000,5.70000,5.85000,5.66000,5.80000,1666000
09/15/2008,0000,5.73000,5.73000,5.40000,5.40000,2525000
09/16/2008,0000,5.03000,5.10000,5.03000,5.03000,3303000
09/17/2008,0000,5.05000,5.28000,4.74000,4.79000,4696000
09/18/2008,0000,4.46000,4.52000,4.46000,4.46000,2333000
09/19/2008,0000,4.52000,4.77000,4.50000,4.77000,4248000
09/22/2008,0000,5.07000,5.07000,4.80000,4.95000,2958000
09/23/2008,0000,4.85000,5.00000,4.71000,5.00000,1508000
09/24/2008,0000,5.00000,5.14000,4.94000,5.00000,2573000
09/25/2008,0000,4.95000,5.07000,4.90000,5.00000,1431000
09/26/2008,0000,5.10000,5.10000,4.72000,4.80000,1548000
09/30/2008,0000,4.47000,4.56000,4.47000,4.53000,3983000
10/01/2008,0000,4.63000,4.67000,4.56000,4.66000,1936000
10/02/2008,0000,4.66000,4.85000,4.66000,4.78000,2161000
10/03/2008,0000,4.70000,4.73000,4.59000,4.73000,1434000
10/06/2008,0000,4.61000,4.65000,4.48000,4.50000,1587000
10/07/2008,0000,4.25000,4.50000,4.25000,4.50000,1871000
10/08/2008,0000,4.38000,4.43000,4.19000,4.20000,2115000
10/09/2008,0000,4.20000,4.37000,4.16000,4.17000,2430000
10/13/2008,0000,4.03000,4.08000,4.03000,4.03000,1283000
10/14/2008,0000,4.31000,4.31000,4.21000,4.31000,2328000
10/15/2008,0000,4.30000,4.30000,4.16000,4.19000,1229000
10/16/2008,0000,4.05000,4.10000,4.05000,4.05000,2411000
10/17/2008,0000,4.10000,4.10000,3.91000,3.94000,2437000
10/20/2008,0000,3.82000,3.97000,3.81000,3.97000,2320000
10/21/2008,0000,4.04000,4.11000,3.97000,4.01000,1689000
10/22/2008,0000,3.98000,4.01000,3.87000,3.87000,3409000
10/23/2008,0000,3.74000,3.78000,3.74000,3.74000,1980000
10/24/2008,0000,3.61000,3.63000,3.61000,3.61000,1544000
10/27/2008,0000,3.36000,3.45000,3.36000,3.36000,2808000
10/28/2008,0000,3.13000,3.57000,3.13000,3.50000,5119000
10/29/2008,0000,3.60000,3.71000,3.43000,3.47000,3062000
10/30/2008,0000,3.50000,3.71000,3.48000,3.71000,4645000
10/31/2008,0000,3.82000,3.93000,3.66000,3.89000,3625000
11/03/2008,0000,4.00000,4.09000,3.89000,4.03000,3460000
11/04/2008,0000,4.08000,4.08000,3.90000,4.03000,4751000
11/05/2008,0000,4.07000,4.18000,4.03000,4.06000,3987000
11/06/2008,0000,3.90000,3.95000,3.81000,3.84000,1995000
11/07/2008,0000,3.70000,3.99000,3.70000,3.95000,2170000
11/10/2008,0000,4.00000,4.08000,3.96000,4.03000,1485000
11/11/2008,0000,4.00000,4.01000,3.87000,3.90000,1626000
11/12/2008,0000,3.80000,3.96000,3.80000,3.89000,1140000
11/13/2008,0000,3.80000,3.80000,3.70000,3.75000,1289000
11/14/2008,0000,3.82000,3.90000,3.74000,3.75000,1195000
11/17/2008,0000,3.75000,3.84000,3.63000,3.77000,679000
11/18/2008,0000,3.72000,3.76000,3.63000,3.66000,1433000
11/19/2008,0000,3.68000,3.72000,3.64000,3.71000,1334000
11/20/2008,0000,3.56000,3.60000,3.47000,3.47000,1159000
11/21/2008,0000,3.36000,3.66000,3.35000,3.66000,1314000
11/24/2008,0000,3.78000,3.78000,3.62000,3.67000,2603000
11/25/2008,0000,3.76000,3.85000,3.76000,3.80000,4338000
11/26/2008,0000,3.80000,3.84000,3.76000,3.82000,1106000
11/27/2008,0000,3.88000,4.07000,3.84000,4.04000,3015000
11/28/2008,0000,4.06000,4.11000,3.95000,4.04000,1964000
12/01/2008,0000,3.90000,4.17000,3.90000,4.14000,1610000
12/02/2008,0000,3.90000,4.01000,3.90000,3.93000,1895000
12/03/2008,0000,3.99000,4.20000,3.99000,4.17000,6886000
12/04/2008,0000,4.20000,4.25000,4.02000,4.05000,2061000
12/05/2008,0000,3.92000,4.10000,3.92000,4.05000,1016000
12/08/2008,0000,4.10000,4.29000,4.10000,4.26000,5395000
12/09/2008,0000,4.27000,4.36000,4.15000,4.20000,3784000
12/10/2008,0000,4.16000,4.38000,4.16000,4.35000,4869000
12/11/2008,0000,4.25000,4.35000,4.22000,4.30000,2607000
12/12/2008,0000,4.30000,4.46000,4.16000,4.20000,5232000
12/15/2008,0000,4.30000,4.49000,4.30000,4.49000,7844000
12/16/2008,0000,4.74000,4.78000,4.67000,4.76000,9230000
12/17/2008,0000,4.85000,4.93000,4.78000,4.82000,8408000
12/18/2008,0000,4.85000,4.90000,4.80000,4.90000,4502000
12/19/2008,0000,4.90000,4.98000,4.90000,4.97000,5954000
12/22/2008,0000,4.92000,4.98000,4.71000,4.73000,6234000
12/23/2008,0000,4.68000,4.71000,4.53000,4.57000,4183000
12/24/2008,0000,4.57000,4.66000,4.52000,4.61000,3080000
12/25/2008,0000,4.62000,4.70000,4.55000,4.60000,1947000
12/26/2008,0000,4.56000,4.64000,4.52000,4.60000,1859000
12/29/2008,0000,4.60000,4.67000,4.59000,4.63000,1634000
12/30/2008,0000,4.67000,4.90000,4.66000,4.89000,2604000
12/31/2008,0000,4.88000,4.91000,4.80000,4.82000,1798000
01/05/2009,0000,4.90000,5.04000,4.90000,4.95000,2180000
01/06/2009,0000,4.95000,5.00000,4.90000,4.95000,1626000
01/07/2009,0000,4.95000,5.04000,4.95000,5.02000,3027000
01/08/2009,0000,4.92000,4.98000,4.80000,4.92000,3275000
01/09/2009,0000,4.92000,4.96000,4.89000,4.94000,2545000
01/12/2009,0000,5.20000,5.45000,5.20000,5.40000,7853000
01/13/2009,0000,5.38000,5.41000,5.25000,5.30000,3320000
01/14/2009,0000,5.25000,5.48000,5.25000,5.37000,5113000
01/15/2009,0000,5.16000,5.26000,5.05000,5.12000,3080000
01/16/2009,0000,5.12000,5.15000,5.06000,5.15000,2596000
01/19/2009,0000,5.20000,5.27000,5.13000,5.20000,1360000
01/20/2009,0000,5.20000,5.20000,5.06000,5.06000,2091000
01/21/2009,0000,4.96000,5.12000,4.96000,5.11000,4253000
02/02/2009,0000,5.16000,5.17000,5.08000,5.14000,2308000
02/03/2009,0000,5.14000,5.45000,5.14000,5.44000,6868000
02/04/2009,0000,5.50000,5.65000,5.50000,5.54000,6716000
02/05/2009,0000,5.54000,5.84000,5.51000,5.74000,14270000
02/06/2009,0000,5.85000,6.05000,5.85000,6.03000,12507000
02/09/2009,0000,6.19000,6.29000,5.89000,5.92000,14730000
02/10/2009,0000,6.04000,6.30000,5.98000,6.30000,12384000
02/11/2009,0000,6.20000,6.27000,6.03000,6.26000,7464000
02/12/2009,0000,6.30000,6.35000,6.05000,6.08000,8357000
02/13/2009,0000,6.03000,6.22000,6.03000,6.13000,7692000
02/16/2009,0000,6.17000,6.20000,6.13000,6.16000,4650000
02/17/2009,0000,6.19000,6.19000,6.04000,6.10000,5590000
02/18/2009,0000,6.00000,6.11000,5.98000,6.10000,4108000
02/19/2009,0000,6.16000,6.48000,6.15000,6.36000,16656000
02/20/2009,0000,6.35000,6.41000,6.23000,6.23000,4385000
02/23/2009,0000,6.23000,6.37000,6.21000,6.35000,4907000
02/24/2009,0000,6.28000,6.35000,6.24000,6.30000,4744000
02/25/2009,0000,6.39000,6.40000,6.29000,6.30000,6015000
02/26/2009,0000,6.34000,6.36000,6.25000,6.28000,3795000
02/27/2009,0000,6.28000,6.35000,6.26000,6.33000,2952000
03/02/2009,0000,6.30000,6.51000,6.28000,6.40000,10289000
03/03/2009,0000,6.30000,6.46000,6.30000,6.41000,4408000
03/04/2009,0000,6.44000,6.53000,6.44000,6.44000,6332000
03/05/2009,0000,6.50000,6.64000,6.48000,6.63000,10059000
03/06/2009,0000,6.62000,6.73000,6.60000,6.69000,7373000
03/09/2009,0000,6.75000,6.97000,6.73000,6.88000,9250000
03/10/2009,0000,6.89000,7.08000,6.89000,7.06000,16168000
03/11/2009,0000,7.20000,7.41000,6.81000,7.00000,23202000
03/12/2009,0000,7.20000,7.21000,7.01000,7.18000,14073000
03/13/2009,0000,7.38000,7.38000,7.03000,7.03000,17835000
03/16/2009,0000,7.05000,7.15000,7.03000,7.08000,16092000
03/17/2009,0000,7.08000,7.12000,7.06000,7.08000,10748000
03/18/2009,0000,7.10000,7.11000,6.98000,7.02000,9889000
03/19/2009,0000,7.02000,7.15000,7.01000,7.06000,12098000
03/20/2009,0000,7.06000,7.11000,7.04000,7.07000,5814000
03/23/2009,0000,7.15000,7.18000,7.09000,7.11000,8631000
03/24/2009,0000,7.20000,7.38000,7.14000,7.19000,21569000
03/25/2009,0000,7.24000,7.26000,7.15000,7.22000,11672000
03/26/2009,0000,7.30000,7.64000,7.25000,7.62000,24649000
03/27/2009,0000,7.72000,7.87000,7.62000,7.66000,22611000
03/30/2009,0000,7.67000,7.73000,7.30000,7.30000,15893000
03/31/2009,0000,7.30000,7.44000,7.22000,7.28000,12036000
04/01/2009,0000,7.33000,7.67000,7.32000,7.66000,15541000
04/02/2009,0000,7.85000,7.95000,7.80000,7.90000,25763000
04/03/2009,0000,7.98000,8.04000,7.78000,7.95000,21037000
04/06/2009,0000,8.03000,8.35000,7.96000,8.30000,31386000
04/07/2009,0000,8.30000,8.62000,8.18000,8.56000,20352000
04/08/2009,0000,8.40000,8.66000,8.36000,8.50000,23167000
04/09/2009,0000,8.60000,8.70000,8.52000,8.69000,15061000
04/10/2009,0000,8.85000,8.85000,8.61000,8.72000,16109000
04/13/2009,0000,8.75000,8.77000,8.63000,8.73000,17141000
04/14/2009,0000,8.73000,8.76000,8.65000,8.73000,11762000
04/15/2009,0000,8.70000,8.80000,8.60000,8.80000,14568000
04/16/2009,0000,8.89000,9.09000,8.89000,9.01000,20988000
04/17/2009,0000,9.10000,9.12000,8.51000,8.60000,24769000
04/20/2009,0000,8.71000,8.76000,8.52000,8.74000,11671000
04/21/2009,0000,8.67000,8.79000,8.60000,8.78000,9576000
04/22/2009,0000,8.80000,8.97000,8.76000,8.93000,14997000
04/23/2009,0000,8.95000,8.95000,8.81000,8.88000,5720000
04/24/2009,0000,8.90000,9.00000,8.74000,8.80000,9635000
04/27/2009,0000,8.80000,8.90000,8.39000,8.44000,12671000
04/28/2009,0000,8.45000,8.60000,8.29000,8.32000,11456000
04/29/2009,0000,8.32000,8.40000,8.21000,8.35000,6000000
04/30/2009,0000,8.71000,8.93000,8.71000,8.93000,42122000
05/04/2009,0000,9.15000,9.55000,9.15000,9.50000,46240000
05/05/2009,0000,9.65000,9.65000,9.10000,9.35000,27394000
05/06/2009,0000,9.30000,9.53000,9.25000,9.40000,20861000
05/07/2009,0000,9.50000,9.55000,9.22000,9.39000,17037000
05/08/2009,0000,9.40000,9.44000,9.31000,9.36000,10196000
05/11/2009,0000,9.36000,9.50000,9.35000,9.46000,14201000
05/12/2009,0000,9.40000,9.40000,9.17000,9.18000,11049000
05/13/2009,0000,9.18000,9.23000,9.08000,9.13000,11391000
05/14/2009,0000,9.05000,9.05000,8.92000,9.00000,14453000
05/15/2009,0000,9.13000,9.13000,9.01000,9.07000,9535000
05/18/2009,0000,9.08000,9.13000,8.99000,9.10000,10971000
05/19/2009,0000,9.20000,9.43000,9.13000,9.20000,14449000
05/20/2009,0000,9.28000,9.29000,9.13000,9.21000,8522000
05/21/2009,0000,9.20000,9.35000,9.18000,9.31000,9696000
05/22/2009,0000,9.28000,9.70000,9.25000,9.62000,35226000
05/25/2009,0000,9.70000,10.05000,9.70000,9.99000,29759000
05/26/2009,0000,10.00000,10.05000,9.55000,9.55000,20845000
05/27/2009,0000,9.60000,9.87000,9.60000,9.82000,14955000
06/01/2009,0000,9.95000,9.99000,9.85000,9.90000,15613000
06/02/2009,0000,9.98000,10.10000,9.80000,9.82000,18307000
06/03/2009,0000,9.78000,9.91000,9.72000,9.75000,12837000
06/04/2009,0000,9.75000,9.83000,9.55000,9.65000,8877000
06/05/2009,0000,9.65000,9.73000,9.60000,9.66000,5032000
06/08/2009,0000,9.95000,9.97000,9.59000,9.62000,10339000
06/09/2009,0000,9.83000,9.85000,9.56000,9.59000,15349000
06/10/2009,0000,9.65000,9.78000,9.60000,9.63000,7871000
06/11/2009,0000,9.75000,10.15000,9.63000,10.10000,39169000
06/12/2009,0000,10.10000,10.10000,9.77000,9.88000,22709000
06/15/2009,0000,9.88000,10.00000,9.78000,9.88000,19515000
06/16/2009,0000,9.88000,9.95000,9.70000,9.77000,8059000
06/17/2009,0000,9.80000,9.96000,9.75000,9.83000,7281000
06/18/2009,0000,9.83000,9.90000,9.65000,9.76000,7947000
06/19/2009,0000,9.76000,9.85000,9.74000,9.77000,5010000
06/22/2009,0000,9.78000,9.80000,9.56000,9.77000,9546000
06/23/2009,0000,9.62000,9.72000,9.61000,9.66000,3835000
06/24/2009,0000,9.70000,10.15000,9.65000,10.15000,42582000
06/25/2009,0000,10.15000,10.50000,10.05000,10.25000,87949000
06/26/2009,0000,10.25000,10.40000,10.20000,10.25000,23936000
06/29/2009,0000,10.35000,10.45000,10.20000,10.20000,13815000
06/30/2009,0000,10.35000,10.35000,9.98000,9.98000,11812000
07/01/2009,0000,10.00000,10.15000,9.99000,10.05000,8277000
07/02/2009,0000,10.05000,10.15000,10.00000,10.10000,12978000
07/03/2009,0000,10.10000,10.15000,10.00000,10.05000,8175000
07/06/2009,0000,10.10000,10.15000,10.05000,10.10000,6162000
07/07/2009,0000,10.20000,10.30000,10.15000,10.15000,9350000
07/08/2009,0000,10.15000,10.15000,10.05000,10.10000,7833000
07/09/2009,0000,10.10000,10.45000,10.10000,10.20000,16493000
07/10/2009,0000,10.30000,10.30000,10.15000,10.25000,6041000
07/13/2009,0000,10.20000,10.20000,9.85000,9.90000,17094000
07/14/2009,0000,9.95000,10.05000,9.92000,10.05000,7013000
07/15/2009,0000,10.10000,10.15000,10.05000,10.10000,8524000
07/16/2009,0000,10.25000,10.25000,10.10000,10.10000,10822000
07/17/2009,0000,10.15000,10.20000,10.10000,10.10000,5195000
07/20/2009,0000,10.20000,10.25000,10.15000,10.25000,13245000
07/21/2009,0000,10.30000,10.35000,10.20000,10.20000,11069000
07/22/2009,0000,10.25000,10.35000,10.25000,10.35000,13081000
07/23/2009,0000,10.35000,10.35000,10.20000,10.20000,9611000
07/24/2009,0000,10.30000,10.35000,10.20000,10.25000,10855000
07/27/2009,0000,10.30000,10.35000,10.25000,10.30000,11695000
07/28/2009,0000,10.35000,10.50000,10.30000,10.40000,23143000
07/29/2009,0000,10.45000,10.45000,10.30000,10.45000,29255000
07/30/2009,0000,9.60000,9.74000,9.60000,9.68000,24681000
07/31/2009,0000,9.70000,9.73000,9.59000,9.60000,13940000
08/03/2009,0000,9.60000,9.67000,9.59000,9.61000,6689000
08/04/2009,0000,9.65000,9.68000,9.53000,9.55000,9985000
08/05/2009,0000,9.50000,9.54000,9.27000,9.28000,17913000
08/06/2009,0000,9.28000,9.35000,9.28000,9.29000,8042000
08/10/2009,0000,9.25000,9.31000,9.20000,9.25000,4279000
08/11/2009,0000,9.22000,9.27000,9.20000,9.22000,8911000
08/12/2009,0000,9.20000,9.20000,9.10000,9.15000,6286000
08/13/2009,0000,9.18000,9.40000,9.17000,9.31000,5915000
08/14/2009,0000,9.32000,9.33000,9.21000,9.23000,5780000
08/17/2009,0000,9.21000,9.23000,9.11000,9.12000,6720000
08/18/2009,0000,9.01000,9.15000,9.01000,9.10000,9066000
08/19/2009,0000,9.15000,9.35000,9.10000,9.29000,12617000
08/20/2009,0000,9.30000,9.30000,9.10000,9.18000,8016000
08/21/2009,0000,9.24000,9.26000,9.07000,9.07000,5754000
08/24/2009,0000,9.14000,9.20000,9.12000,9.15000,5126000
08/25/2009,0000,9.15000,9.18000,9.14000,9.14000,3294000
08/26/2009,0000,9.14000,9.15000,9.03000,9.06000,7239000
08/27/2009,0000,9.01000,9.15000,9.01000,9.06000,5931000
08/28/2009,0000,9.06000,9.13000,9.04000,9.08000,7120000
08/31/2009,0000,9.08000,9.13000,9.03000,9.10000,9629000
09/01/2009,0000,9.10000,9.16000,9.08000,9.13000,9330000
09/02/2009,0000,9.10000,9.14000,9.07000,9.14000,7534000
09/03/2009,0000,9.14000,9.19000,9.10000,9.14000,6261000
09/04/2009,0000,9.18000,9.55000,9.17000,9.45000,27098000
09/07/2009,0000,9.60000,9.69000,9.47000,9.57000,17718000
09/08/2009,0000,9.60000,9.63000,9.40000,9.47000,10591000
09/09/2009,0000,9.54000,9.54000,9.38000,9.40000,8765000
09/10/2009,0000,9.90000,9.93000,9.40000,9.40000,20070000
09/11/2009,0000,9.40000,9.48000,9.40000,9.41000,5411000
09/14/2009,0000,9.45000,9.47000,9.35000,9.36000,5034000
09/15/2009,0000,9.36000,9.40000,9.33000,9.38000,4542000
09/16/2009,0000,9.40000,9.45000,9.39000,9.42000,6149000
09/17/2009,0000,9.45000,9.47000,9.37000,9.37000,8930000
09/18/2009,0000,9.37000,9.38000,9.33000,9.36000,9176000
09/21/2009,0000,9.32000,9.33000,9.25000,9.26000,12417000
09/22/2009,0000,9.26000,9.33000,9.26000,9.26000,7575000
09/23/2009,0000,9.30000,9.31000,9.12000,9.12000,10561000
09/24/2009,0000,9.10000,9.20000,9.10000,9.15000,5271000
09/25/2009,0000,9.15000,9.24000,9.13000,9.22000,4038000
09/28/2009,0000,9.20000,9.22000,9.15000,9.16000,3544000
09/29/2009,0000,9.20000,9.24000,9.18000,9.18000,3523000
09/30/2009,0000,9.20000,9.23000,9.17000,9.17000,3987000
10/01/2009,0000,9.21000,9.29000,9.16000,9.16000,8724000
10/02/2009,0000,9.12000,9.13000,9.06000,9.07000,12764000
10/05/2009,0000,9.07000,9.10000,9.03000,9.04000,8735000
10/06/2009,0000,9.10000,9.11000,9.03000,9.05000,9788000
10/07/2009,0000,9.06000,9.15000,9.03000,9.15000,14539000
10/08/2009,0000,9.15000,9.15000,8.98000,8.98000,15083000
10/09/2009,0000,9.00000,9.14000,9.00000,9.06000,14144000
10/12/2009,0000,9.08000,9.13000,9.06000,9.10000,5445000
10/13/2009,0000,9.10000,9.10000,9.05000,9.05000,5531000
10/14/2009,0000,9.10000,9.13000,9.07000,9.09000,4519000
10/15/2009,0000,9.15000,9.17000,9.09000,9.09000,6570000
10/16/2009,0000,9.14000,9.14000,9.10000,9.11000,3526000
10/19/2009,0000,9.11000,9.17000,9.08000,9.13000,5006000
10/20/2009,0000,9.16000,9.17000,9.13000,9.14000,5298000
10/21/2009,0000,9.14000,9.16000,9.09000,9.10000,4854000
10/22/2009,0000,9.10000,9.12000,9.04000,9.05000,5664000
10/23/2009,0000,9.05000,9.10000,9.05000,9.05000,3455000
10/26/2009,0000,9.06000,9.12000,9.05000,9.06000,3932000
10/27/2009,0000,9.05000,9.06000,9.01000,9.02000,3018000
10/28/2009,0000,9.02000,9.09000,9.00000,9.01000,5708000
10/29/2009,0000,9.00000,9.00000,8.78000,8.80000,10426000
10/30/2009,0000,8.95000,9.00000,8.89000,8.91000,5033000
11/02/2009,0000,8.85000,8.97000,8.80000,8.96000,2853000
11/03/2009,0000,8.95000,9.04000,8.95000,8.97000,4306000
11/04/2009,0000,8.98000,9.04000,8.98000,9.03000,4293000
11/05/2009,0000,9.03000,9.03000,8.97000,8.98000,2696000
11/06/2009,0000,9.00000,9.04000,8.96000,8.96000,2299000
11/09/2009,0000,9.01000,9.03000,8.96000,8.96000,3907000
11/10/2009,0000,9.02000,9.05000,8.98000,8.99000,3062000
11/11/2009,0000,8.99000,9.03000,8.95000,9.00000,4668000
11/12/2009,0000,9.00000,9.03000,8.99000,8.99000,4357000
11/13/2009,0000,8.99000,9.04000,8.97000,9.00000,3632000
11/16/2009,0000,9.00000,9.10000,9.00000,9.04000,6388000
11/17/2009,0000,9.06000,9.09000,8.98000,8.98000,4855000
11/18/2009,0000,9.00000,9.02000,8.96000,8.97000,3355000
11/19/2009,0000,8.97000,9.00000,8.95000,8.97000,2162000
11/20/2009,0000,8.97000,8.98000,8.91000,8.92000,3314000
11/23/2009,0000,8.92000,8.96000,8.89000,8.89000,4597000
11/24/2009,0000,8.90000,8.93000,8.88000,8.88000,4925000
11/25/2009,0000,8.92000,8.92000,8.88000,8.88000,3649000
11/26/2009,0000,8.90000,8.94000,8.88000,8.88000,3224000
11/27/2009,0000,8.86000,8.86000,8.76000,8.76000,9759000
11/30/2009,0000,8.78000,8.85000,8.78000,8.81000,3243000
12/01/2009,0000,8.81000,8.86000,8.80000,8.83000,2900000
12/02/2009,0000,8.84000,8.86000,8.82000,8.82000,3543000
12/03/2009,0000,8.83000,8.87000,8.80000,8.80000,3371000
12/04/2009,0000,8.80000,8.88000,8.80000,8.82000,3156000
12/07/2009,0000,8.85000,8.88000,8.82000,8.85000,2835000
12/08/2009,0000,8.81000,8.95000,8.81000,8.90000,3497000
12/09/2009,0000,8.90000,8.95000,8.90000,8.93000,2996000
12/11/2009,0000,8.87000,8.92000,8.85000,8.90000,1992000
12/14/2009,0000,8.90000,8.93000,8.88000,8.90000,3876000
12/15/2009,0000,8.91000,8.93000,8.84000,8.86000,3834000
12/16/2009,0000,8.86000,8.88000,8.82000,8.83000,3683000
12/17/2009,0000,9.00000,9.08000,8.94000,9.01000,10495000
12/18/2009,0000,8.99000,9.02000,8.92000,9.00000,7800000
12/21/2009,0000,9.04000,9.04000,8.98000,9.01000,3790000
12/22/2009,0000,9.04000,9.07000,9.00000,9.03000,5576000
12/23/2009,0000,9.06000,9.06000,9.00000,9.01000,3633000
12/25/2009,0000,9.00000,9.04000,9.00000,9.01000,2519000
04/02/2007,0000,8.11000,8.15000,8.08000,8.14000,1438000
04/03/2007,0000,8.14000,8.18000,8.14000,8.15000,1512000
04/04/2007,0000,8.18000,8.25000,8.17000,8.22000,2568000
04/09/2007,0000,8.20000,8.41000,8.20000,8.38000,3903000
04/10/2007,0000,8.39000,8.39000,8.28000,8.31000,1922000
04/11/2007,0000,8.30000,8.32000,8.26000,8.28000,1705000
04/12/2007,0000,8.28000,8.28000,8.24000,8.25000,1938000
04/13/2007,0000,8.28000,8.29000,8.22000,8.23000,1275000
04/16/2007,0000,8.23000,8.25000,8.20000,8.21000,2278000
04/17/2007,0000,8.22000,8.32000,8.22000,8.23000,2704000
04/18/2007,0000,8.25000,8.42000,8.21000,8.36000,4692000
04/19/2007,0000,8.32000,8.35000,8.25000,8.26000,1928000
04/20/2007,0000,8.27000,8.29000,8.23000,8.23000,1025000
04/23/2007,0000,8.23000,8.32000,8.23000,8.24000,1083000
04/24/2007,0000,8.25000,8.26000,8.20000,8.20000,2039000
04/25/2007,0000,8.20000,8.29000,8.17000,8.21000,3967000
04/26/2007,0000,8.25000,8.29000,8.22000,8.23000,737000
04/27/2007,0000,8.24000,8.25000,8.20000,8.22000,1449000
04/30/2007,0000,8.22000,8.22000,8.13000,8.15000,1934000
05/02/2007,0000,8.14000,8.15000,8.11000,8.12000,3933000
05/03/2007,0000,8.12000,8.12000,8.02000,8.03000,4760000
05/04/2007,0000,8.03000,8.07000,8.02000,8.05000,2875000
05/07/2007,0000,8.05000,8.05000,8.00000,8.04000,2663000
05/08/2007,0000,8.04000,8.04000,8.01000,8.02000,2400000
05/09/2007,0000,8.01000,8.05000,8.00000,8.00000,3244000
05/10/2007,0000,8.01000,8.02000,8.00000,8.02000,1390000
05/11/2007,0000,8.02000,8.02000,7.95000,7.98000,1756000
05/14/2007,0000,7.98000,7.99000,7.93000,7.93000,1259000
05/15/2007,0000,7.93000,7.93000,7.90000,7.93000,3627000
05/16/2007,0000,7.93000,7.93000,7.90000,7.91000,1289000
05/17/2007,0000,7.90000,7.92000,7.89000,7.90000,3684000
05/18/2007,0000,7.91000,7.92000,7.75000,7.76000,2728000
05/21/2007,0000,7.76000,7.80000,7.66000,7.68000,4698000
05/22/2007,0000,7.68000,7.75000,7.67000,7.70000,2346000
05/23/2007,0000,7.70000,7.80000,7.69000,7.80000,2724000
05/24/2007,0000,7.82000,7.82000,7.75000,7.75000,1730000
05/25/2007,0000,7.76000,7.78000,7.72000,7.75000,1358000
05/28/2007,0000,7.74000,7.75000,7.72000,7.73000,1039000
05/29/2007,0000,7.72000,7.79000,7.71000,7.73000,1543000
05/30/2007,0000,7.71000,7.72000,7.68000,7.69000,1050000
05/31/2007,0000,7.70000,7.75000,7.67000,7.70000,2446000
06/01/2007,0000,7.70000,7.94000,7.70000,7.90000,3033000
06/04/2007,0000,7.90000,7.94000,7.77000,7.90000,2476000
06/05/2007,0000,7.88000,7.88000,7.80000,7.82000,495000
06/06/2007,0000,7.90000,7.90000,7.80000,7.80000,1323000
06/07/2007,0000,7.80000,7.80000,7.76000,7.78000,883000
06/08/2007,0000,7.80000,7.80000,7.73000,7.74000,937000
06/11/2007,0000,7.78000,7.82000,7.72000,7.79000,3202000
06/12/2007,0000,7.80000,7.90000,7.78000,7.88000,4491000
06/13/2007,0000,7.88000,7.91000,7.82000,7.90000,2525000
06/14/2007,0000,7.90000,7.95000,7.88000,7.92000,4430000
06/15/2007,0000,7.94000,8.01000,7.94000,7.96000,7532000
06/20/2007,0000,8.00000,8.16000,7.98000,8.10000,15473000
06/21/2007,0000,8.10000,8.11000,7.98000,8.00000,7544000
06/22/2007,0000,8.02000,8.06000,7.97000,8.00000,5885000
06/25/2007,0000,8.00000,8.03000,7.98000,8.00000,7511000
06/26/2007,0000,8.00000,8.03000,7.96000,7.97000,4417000
06/27/2007,0000,7.99000,8.00000,7.91000,7.94000,3638000
06/28/2007,0000,7.95000,7.98000,7.91000,7.96000,4589000
06/29/2007,0000,7.97000,7.98000,7.94000,7.94000,3913000
07/02/2007,0000,7.94000,8.02000,7.91000,8.00000,5153000
07/03/2007,0000,8.07000,8.07000,8.00000,8.02000,6378000
07/04/2007,0000,8.05000,8.07000,8.01000,8.04000,7197000
07/05/2007,0000,8.07000,8.08000,8.02000,8.05000,6964000
07/06/2007,0000,8.05000,8.33000,8.05000,8.21000,16563000
07/09/2007,0000,8.29000,8.35000,8.24000,8.30000,13838000
07/10/2007,0000,8.31000,8.34000,8.20000,8.23000,7920000
07/11/2007,0000,8.23000,8.24000,8.16000,8.22000,6497000
07/12/2007,0000,8.25000,8.75000,8.25000,8.66000,32816000
07/13/2007,0000,8.88000,8.88000,8.57000,8.58000,18471000
07/16/2007,0000,8.71000,9.18000,8.66000,9.09000,49002000
07/17/2007,0000,9.14000,9.18000,8.90000,9.13000,17474000
07/18/2007,0000,9.13000,9.54000,9.02000,9.25000,26550000
07/19/2007,0000,9.25000,9.26000,9.01000,9.02000,16365000
07/20/2007,0000,9.06000,9.12000,8.92000,9.00000,10423000
07/23/2007,0000,9.00000,9.08000,8.95000,8.96000,8739000
07/24/2007,0000,9.00000,9.03000,8.91000,8.93000,8371000
07/25/2007,0000,8.90000,8.90000,8.81000,8.85000,8165000
07/26/2007,0000,8.88000,9.10000,8.80000,8.80000,11955000
07/27/2007,0000,8.65000,8.68000,8.41000,8.42000,12677000
07/30/2007,0000,8.35000,8.60000,8.35000,8.49000,6680000
07/31/2007,0000,8.50000,8.62000,8.48000,8.50000,6848000
08/01/2007,0000,8.50000,8.50000,8.16000,8.16000,7600000
08/02/2007,0000,8.25000,8.29000,8.04000,8.15000,6029000
08/03/2007,0000,8.04000,8.25000,8.04000,8.21000,7113000
08/06/2007,0000,8.15000,8.20000,8.07000,8.20000,3838000
08/07/2007,0000,8.25000,8.26000,8.11000,8.11000,3740000
08/08/2007,0000,8.17000,8.26000,8.16000,8.23000,3144000
08/09/2007,0000,8.26000,8.54000,8.23000,8.44000,8166000
08/10/2007,0000,8.21000,8.29000,8.18000,8.20000,4701000
08/13/2007,0000,8.34000,8.34000,8.16000,8.16000,3329000
08/14/2007,0000,8.16000,8.30000,8.12000,8.14000,2520000
08/15/2007,0000,8.12000,8.13000,8.00000,8.01000,6575000
08/16/2007,0000,7.95000,7.99000,7.72000,7.78000,8748000
08/17/2007,0000,7.78000,7.88000,7.61000,7.67000,5395000
08/20/2007,0000,7.90000,7.95000,7.77000,7.92000,3587000
08/21/2007,0000,7.91000,7.93000,7.77000,7.77000,3589000
08/22/2007,0000,7.80000,7.92000,7.75000,7.90000,2771000
08/23/2007,0000,8.05000,8.05000,7.96000,8.00000,3943000
08/24/2007,0000,7.98000,7.99000,7.92000,7.95000,1390000
08/27/2007,0000,7.99000,8.04000,7.95000,7.95000,1610000
08/28/2007,0000,7.90000,7.96000,7.87000,7.88000,1160000
08/29/2007,0000,7.81000,7.81000,7.74000,7.81000,2515000
08/30/2007,0000,7.85000,7.94000,7.82000,7.93000,2480000
08/31/2007,0000,7.95000,8.08000,7.95000,8.05000,3620000
09/03/2007,0000,8.14000,8.14000,8.07000,8.08000,2434000
09/04/2007,0000,8.09000,8.12000,8.02000,8.03000,1956000
09/05/2007,0000,8.10000,8.10000,7.97000,7.98000,2130000
09/06/2007,0000,7.98000,7.98000,7.91000,7.94000,2111000
09/07/2007,0000,7.96000,7.96000,7.92000,7.92000,1773000
09/10/2007,0000,7.86000,7.88000,7.81000,7.85000,1427000
09/11/2007,0000,7.81000,7.92000,7.81000,7.86000,1903000
09/12/2007,0000,7.91000,7.95000,7.87000,7.91000,2095000
09/13/2007,0000,7.91000,7.93000,7.88000,7.88000,1588000
09/14/2007,0000,7.91000,7.94000,7.89000,7.91000,2385000
09/17/2007,0000,7.93000,7.93000,7.84000,7.86000,2154000
09/19/2007,0000,8.00000,8.00000,7.88000,7.89000,4139000
09/20/2007,0000,7.90000,7.94000,7.88000,7.88000,3702000
09/21/2007,0000,7.92000,7.93000,7.88000,7.91000,2013000
09/26/2007,0000,7.92000,7.99000,7.92000,7.98000,2802000
09/27/2007,0000,8.00000,8.14000,8.00000,8.10000,4330000
09/28/2007,0000,8.13000,8.18000,8.08000,8.10000,5514000
10/01/2007,0000,8.12000,8.18000,8.11000,8.15000,3795000
10/02/2007,0000,8.19000,8.31000,8.19000,8.31000,8250000
10/03/2007,0000,8.33000,8.47000,8.25000,8.46000,12607000
10/04/2007,0000,8.40000,8.44000,8.33000,8.35000,4652000
10/05/2007,0000,8.35000,8.42000,8.31000,8.37000,3950000
10/08/2007,0000,8.40000,8.43000,8.25000,8.27000,4468000
10/09/2007,0000,8.27000,8.27000,8.13000,8.16000,2792000
10/11/2007,0000,8.20000,8.27000,8.16000,8.20000,2299000
10/12/2007,0000,8.18000,8.24000,8.08000,8.09000,3792000
10/15/2007,0000,8.10000,8.10000,8.03000,8.06000,2041000
10/16/2007,0000,8.06000,8.12000,8.01000,8.10000,1990000
10/17/2007,0000,8.08000,8.08000,8.02000,8.02000,2176000
10/18/2007,0000,8.02000,8.06000,8.00000,8.02000,3044000
10/19/2007,0000,8.00000,8.05000,8.00000,8.01000,2315000
10/22/2007,0000,7.90000,7.90000,7.82000,7.87000,3035000
10/23/2007,0000,7.87000,7.92000,7.87000,7.92000,1103000
10/24/2007,0000,7.92000,7.98000,7.86000,7.87000,1585000
10/25/2007,0000,7.88000,7.96000,7.87000,7.95000,1946000
10/26/2007,0000,7.99000,8.01000,7.95000,7.95000,1136000
10/29/2007,0000,8.00000,8.06000,7.98000,8.06000,2295000
10/30/2007,0000,8.08000,8.08000,7.95000,7.95000,2012000
10/31/2007,0000,7.95000,8.10000,7.95000,8.08000,4255000
11/01/2007,0000,8.12000,8.12000,8.01000,8.04000,3585000
11/02/2007,0000,7.94000,7.99000,7.89000,7.92000,2787000
11/05/2007,0000,7.92000,7.94000,7.86000,7.90000,1759000
11/06/2007,0000,7.90000,7.93000,7.88000,7.90000,1402000
11/07/2007,0000,7.91000,7.96000,7.90000,7.90000,2210000
11/08/2007,0000,7.83000,7.85000,7.70000,7.70000,5139000
11/09/2007,0000,7.66000,7.73000,7.65000,7.68000,1730000
11/12/2007,0000,7.64000,7.64000,7.50000,7.57000,3334000
11/13/2007,0000,7.54000,7.63000,7.52000,7.60000,1928000
11/14/2007,0000,7.65000,7.88000,7.65000,7.74000,4574000
11/15/2007,0000,7.70000,7.78000,7.66000,7.77000,1722000
11/16/2007,0000,7.73000,7.75000,7.63000,7.69000,1860000
11/19/2007,0000,7.70000,7.75000,7.69000,7.71000,1436000
11/20/2007,0000,7.66000,7.70000,7.60000,7.70000,2222000
11/21/2007,0000,7.70000,7.74000,7.65000,7.65000,1367000
11/22/2007,0000,7.61000,7.68000,7.58000,7.61000,2299000
11/23/2007,0000,7.61000,7.67000,7.58000,7.60000,1835000
11/26/2007,0000,7.65000,7.67000,7.60000,7.65000,1798000
11/27/2007,0000,7.58000,7.60000,7.45000,7.48000,2753000
11/28/2007,0000,7.55000,7.56000,7.45000,7.47000,2096000
11/29/2007,0000,7.50000,7.60000,7.49000,7.50000,1674000
11/30/2007,0000,7.51000,7.64000,7.51000,7.61000,1722000
12/03/2007,0000,7.60000,7.62000,7.56000,7.58000,1033000
12/04/2007,0000,7.58000,7.60000,7.53000,7.58000,896000
12/05/2007,0000,7.58000,7.59000,7.54000,7.59000,1732000
12/06/2007,0000,7.64000,7.68000,7.60000,7.62000,2136000
12/07/2007,0000,7.66000,7.88000,7.64000,7.76000,5425000
12/10/2007,0000,7.76000,7.76000,7.65000,7.66000,1899000
12/11/2007,0000,7.68000,7.70000,7.64000,7.64000,2241000
12/12/2007,0000,7.62000,7.62000,7.58000,7.61000,1760000
12/13/2007,0000,7.62000,7.63000,7.50000,7.51000,3285000
12/14/2007,0000,7.51000,7.53000,7.43000,7.44000,4595000
12/17/2007,0000,7.43000,7.50000,7.17000,7.19000,4535000
12/18/2007,0000,7.19000,7.30000,7.03000,7.08000,4665000
12/19/2007,0000,7.14000,7.19000,7.11000,7.15000,2354000
12/20/2007,0000,7.16000,7.19000,7.05000,7.05000,3148000
12/21/2007,0000,7.03000,7.08000,7.00000,7.05000,6183000
12/24/2007,0000,7.04000,7.12000,7.04000,7.09000,2902000
12/25/2007,0000,7.09000,7.18000,7.06000,7.17000,1863000
12/26/2007,0000,7.11000,7.19000,7.09000,7.19000,2411000
12/27/2007,0000,7.19000,7.29000,7.19000,7.22000,2453000
12/28/2007,0000,7.20000,7.40000,7.16000,7.40000,3511000
12/31/2007,0000,7.30000,7.50000,7.30000,7.50000,3318000
01/02/2008,0000,7.43000,7.50000,7.28000,7.30000,1925000
01/03/2008,0000,7.24000,7.33000,7.20000,7.20000,1358000
01/04/2008,0000,7.20000,7.37000,7.20000,7.33000,1801000
01/07/2008,0000,7.21000,7.27000,7.16000,7.17000,1871000
01/08/2008,0000,7.20000,7.31000,7.20000,7.24000,2387000
01/09/2008,0000,7.20000,7.29000,7.19000,7.28000,1893000
01/10/2008,0000,7.28000,7.32000,7.25000,7.28000,1975000
01/11/2008,0000,7.28000,7.32000,7.22000,7.22000,3472000
01/14/2008,0000,7.30000,7.45000,7.30000,7.38000,3448000
01/15/2008,0000,7.39000,7.76000,7.39000,7.62000,8838000
01/16/2008,0000,7.60000,7.71000,7.42000,7.51000,4995000
01/17/2008,0000,7.56000,7.69000,7.49000,7.60000,7707000
01/18/2008,0000,7.56000,7.66000,7.40000,7.61000,4535000
01/21/2008,0000,7.56000,7.61000,7.50000,7.51000,2379000
01/22/2008,0000,7.11000,7.20000,6.99000,7.04000,7557000
01/23/2008,0000,7.10000,7.16000,6.90000,6.91000,4579000
01/24/2008,0000,6.98000,7.09000,6.91000,6.92000,4133000
01/25/2008,0000,6.95000,7.02000,6.95000,6.99000,1928000
01/28/2008,0000,6.95000,6.99000,6.81000,6.82000,2058000
01/29/2008,0000,6.85000,6.94000,6.83000,6.90000,1825000
01/30/2008,0000,6.91000,6.92000,6.81000,6.82000,2647000
01/31/2008,0000,6.82000,6.82000,6.51000,6.59000,5141000
02/01/2008,0000,6.70000,6.84000,6.65000,6.84000,3129000
02/12/2008,0000,6.80000,6.88000,6.68000,6.88000,1861000
02/13/2008,0000,6.88000,6.92000,6.85000,6.86000,1147000
02/14/2008,0000,6.90000,7.08000,6.90000,7.08000,3328000
02/15/2008,0000,7.01000,7.03000,6.95000,7.03000,2783000
02/18/2008,0000,7.00000,7.04000,6.97000,7.02000,1159000
02/19/2008,0000,7.05000,7.07000,6.98000,7.05000,2646000
02/20/2008,0000,7.01000,7.02000,6.92000,6.93000,2668000
02/21/2008,0000,6.97000,7.00000,6.93000,6.98000,1555000
02/22/2008,0000,6.97000,6.97000,6.88000,6.91000,1993000
02/25/2008,0000,6.93000,7.04000,6.93000,7.03000,3392000
02/26/2008,0000,7.05000,7.16000,7.01000,7.13000,5651000
02/27/2008,0000,7.15000,7.25000,7.15000,7.23000,4121000
02/29/2008,0000,7.20000,7.40000,7.17000,7.38000,5167000
03/03/2008,0000,7.28000,7.34000,7.24000,7.34000,3926000
03/04/2008,0000,7.34000,7.50000,7.34000,7.40000,4854000
03/05/2008,0000,7.35000,7.47000,7.34000,7.42000,2694000
03/06/2008,0000,7.45000,7.54000,7.45000,7.50000,3359000
03/07/2008,0000,7.44000,7.52000,7.36000,7.42000,4612000
03/10/2008,0000,7.38000,7.43000,7.34000,7.39000,3338000
03/11/2008,0000,7.36000,7.45000,7.35000,7.42000,3807000
03/12/2008,0000,7.50000,7.80000,7.48000,7.60000,9835000
03/13/2008,0000,7.60000,7.71000,7.59000,7.64000,7303000
03/14/2008,0000,7.64000,7.75000,7.54000,7.57000,7058000
03/17/2008,0000,7.50000,7.50000,7.38000,7.45000,7840000
03/18/2008,0000,7.45000,7.50000,7.42000,7.50000,3020000
03/19/2008,0000,7.56000,7.64000,7.55000,7.56000,3022000
03/20/2008,0000,7.55000,7.77000,7.50000,7.72000,4325000
03/21/2008,0000,7.80000,7.86000,7.74000,7.80000,6871000
03/24/2008,0000,8.20000,8.25000,8.02000,8.09000,9082000
03/25/2008,0000,8.15000,8.15000,8.06000,8.06000,7916000
03/26/2008,0000,8.06000,8.20000,8.06000,8.15000,5077000
03/27/2008,0000,8.15000,8.15000,8.05000,8.11000,4024000
03/28/2008,0000,8.06000,8.19000,8.06000,8.14000,3992000
03/31/2008,0000,8.10000,8.12000,8.07000,8.10000,2184000
04/01/2008,0000,8.10000,8.15000,8.06000,8.06000,2110000
04/02/2008,0000,8.10000,8.14000,8.06000,8.09000,2446000
04/03/2008,0000,8.09000,8.14000,8.07000,8.07000,2075000
04/07/2008,0000,8.11000,8.12000,8.08000,8.09000,2784000
04/08/2008,0000,8.10000,8.10000,8.06000,8.06000,1869000
04/09/2008,0000,8.08000,8.14000,8.08000,8.10000,2244000
04/10/2008,0000,8.08000,8.18000,8.08000,8.17000,2685000
04/11/2008,0000,8.16000,8.23000,8.16000,8.22000,6533000
04/14/2008,0000,8.20000,8.29000,8.17000,8.21000,7318000
04/15/2008,0000,8.24000,8.24000,8.16000,8.17000,4593000
04/16/2008,0000,8.20000,8.65000,8.20000,8.50000,27220000
04/17/2008,0000,8.56000,8.56000,8.41000,8.43000,7381000
04/18/2008,0000,8.43000,8.60000,8.42000,8.43000,7314000
04/21/2008,0000,8.50000,8.62000,8.45000,8.46000,8087000
04/22/2008,0000,8.54000,8.54000,8.37000,8.41000,5992000
04/23/2008,0000,8.41000,8.45000,8.38000,8.40000,3355000
04/24/2008,0000,8.36000,8.49000,8.36000,8.39000,4445000
04/25/2008,0000,8.40000,8.43000,8.40000,8.41000,7736000
04/28/2008,0000,8.42000,8.47000,8.41000,8.43000,2372000
04/29/2008,0000,8.43000,8.44000,8.32000,8.34000,4468000
04/30/2008,0000,8.35000,8.36000,8.32000,8.35000,4564000
05/02/2008,0000,8.40000,8.48000,8.38000,8.42000,3577000
05/05/2008,0000,8.45000,8.45000,8.30000,8.30000,3532000
05/06/2008,0000,8.31000,8.35000,8.27000,8.34000,2125000
05/07/2008,0000,8.35000,8.38000,8.31000,8.35000,2007000
05/08/2008,0000,8.32000,8.35000,8.30000,8.32000,2564000
05/09/2008,0000,8.33000,8.37000,8.28000,8.30000,5735000
05/12/2008,0000,8.30000,8.41000,8.28000,8.40000,4326000
05/13/2008,0000,8.41000,8.47000,8.38000,8.45000,3381000
05/14/2008,0000,8.48000,8.48000,8.39000,8.41000,2193000
05/15/2008,0000,8.42000,8.50000,8.42000,8.50000,5117000
05/16/2008,0000,8.52000,8.54000,8.50000,8.50000,3734000
05/19/2008,0000,8.52000,8.54000,8.49000,8.53000,3711000
05/20/2008,0000,8.53000,8.53000,8.40000,8.52000,7685000
05/21/2008,0000,8.51000,8.52000,8.41000,8.41000,4061000
05/22/2008,0000,8.37000,8.41000,8.18000,8.39000,5038000
05/23/2008,0000,8.38000,8.45000,8.28000,8.28000,3682000
05/26/2008,0000,8.30000,8.30000,8.20000,8.22000,4006000
05/27/2008,0000,8.22000,8.36000,8.21000,8.33000,4932000
05/28/2008,0000,8.30000,8.34000,8.25000,8.25000,2990000
05/29/2008,0000,8.29000,8.34000,8.25000,8.26000,1960000
05/30/2008,0000,8.26000,8.31000,8.21000,8.23000,3719000
06/02/2008,0000,8.29000,8.30000,8.23000,8.24000,3159000
06/03/2008,0000,8.24000,8.26000,8.18000,8.19000,1791000
06/04/2008,0000,8.19000,8.22000,8.17000,8.18000,1486000
06/05/2008,0000,8.20000,8.20000,7.99000,8.17000,5214000
06/06/2008,0000,8.15000,8.18000,8.06000,8.07000,1895000
06/10/2008,0000,8.00000,8.02000,7.81000,7.81000,2673000
06/11/2008,0000,7.82000,7.85000,7.68000,7.68000,2239000
06/12/2008,0000,7.68000,7.68000,7.37000,7.39000,4404000
06/13/2008,0000,7.42000,7.46000,7.36000,7.42000,1775000
06/16/2008,0000,7.46000,7.47000,7.40000,7.40000,1920000
06/17/2008,0000,7.41000,7.47000,7.36000,7.47000,1944000
06/18/2008,0000,7.48000,7.48000,7.44000,7.46000,1266000
06/19/2008,0000,7.32000,7.46000,7.30000,7.36000,2042000
06/20/2008,0000,7.43000,7.43000,7.30000,7.30000,2628000
06/23/2008,0000,7.25000,7.26000,7.15000,7.23000,1281000
06/24/2008,0000,7.23000,7.25000,7.10000,7.10000,1710000
06/25/2008,0000,7.10000,7.47000,7.09000,7.43000,2545000
06/26/2008,0000,7.50000,7.56000,7.33000,7.35000,2192000
06/27/2008,0000,7.18000,7.24000,7.10000,7.10000,2480000
06/30/2008,0000,7.12000,7.19000,7.06000,7.07000,1801000
07/01/2008,0000,7.12000,7.12000,6.97000,6.97000,2043000
07/02/2008,0000,7.00000,7.10000,6.92000,6.96000,1873000
07/03/2008,0000,6.96000,7.14000,6.89000,7.10000,3324000
07/04/2008,0000,7.15000,7.15000,7.05000,7.05000,1355000
07/07/2008,0000,7.05000,7.08000,7.02000,7.07000,558000
07/08/2008,0000,7.10000,7.10000,6.93000,6.95000,2798000
07/09/2008,0000,6.97000,7.08000,6.70000,6.71000,1795000
07/10/2008,0000,6.52000,6.76000,6.52000,6.74000,1915000
07/11/2008,0000,6.74000,6.85000,6.63000,6.84000,2419000
07/14/2008,0000,6.83000,6.83000,6.66000,6.67000,1810000
07/15/2008,0000,6.59000,6.62000,6.21000,6.21000,4927000
07/16/2008,0000,6.22000,6.29000,6.20000,6.22000,2084000
07/17/2008,0000,6.25000,6.38000,6.25000,6.33000,2433000
07/18/2008,0000,6.39000,6.40000,5.90000,6.00000,2291000
07/21/2008,0000,6.05000,6.42000,6.05000,6.42000,4377000
07/22/2008,0000,6.42000,6.42000,6.28000,6.35000,1525000
07/23/2008,0000,6.40000,6.79000,6.40000,6.75000,3268000
07/24/2008,0000,6.75000,6.79000,6.68000,6.71000,841000
07/25/2008,0000,6.63000,6.65000,6.42000,6.46000,1678000
07/29/2008,0000,6.26000,6.35000,6.20000,6.33000,1486000
07/30/2008,0000,6.39000,6.43000,6.22000,6.28000,1250000
07/31/2008,0000,6.30000,6.39000,6.23000,6.27000,1354000
08/01/2008,0000,6.24000,6.24000,6.16000,6.18000,779000
08/04/2008,0000,6.15000,6.24000,6.12000,6.20000,550000
08/05/2008,0000,6.20000,6.23000,6.04000,6.04000,1069000
08/06/2008,0000,6.12000,6.24000,6.12000,6.20000,1181000
08/07/2008,0000,6.20000,6.33000,6.20000,6.26000,1237000
08/08/2008,0000,6.12000,6.35000,6.12000,6.31000,1410000
08/11/2008,0000,6.35000,6.48000,6.35000,6.44000,1017000
08/12/2008,0000,6.38000,6.44000,6.34000,6.38000,1065000
08/13/2008,0000,6.36000,6.42000,6.32000,6.37000,1414000
08/14/2008,0000,6.35000,6.58000,6.35000,6.51000,1248000
08/15/2008,0000,6.55000,6.55000,6.41000,6.41000,1090000
08/18/2008,0000,6.35000,6.35000,6.22000,6.23000,973000
08/19/2008,0000,6.17000,6.21000,6.15000,6.18000,862000
08/20/2008,0000,6.17000,6.25000,6.13000,6.22000,1109000
08/21/2008,0000,6.22000,6.22000,6.16000,6.20000,682000
08/22/2008,0000,6.36000,6.38000,6.17000,6.23000,1440000
08/25/2008,0000,6.30000,6.32000,6.25000,6.27000,913000
08/26/2008,0000,6.21000,6.23000,6.20000,6.20000,797000
08/27/2008,0000,6.21000,6.28000,6.21000,6.26000,1307000
08/28/2008,0000,6.26000,6.30000,6.26000,6.26000,647000
08/29/2008,0000,6.29000,6.34000,6.26000,6.30000,1326000
09/01/2008,0000,6.21000,6.25000,6.18000,6.20000,985000
09/02/2008,0000,6.20000,6.24000,6.14000,6.15000,819000
09/03/2008,0000,6.19000,6.19000,5.96000,5.98000,1205000
09/04/2008,0000,5.90000,6.00000,5.62000,5.63000,1846000
09/05/2008,0000,5.50000,5.60000,5.48000,5.60000,3138000
09/08/2008,0000,5.70000,5.99000,5.70000,5.99000,2691000
09/09/2008,0000,6.00000,6.00000,5.70000,5.78000,1606000
09/10/2008,0000,5.65000,5.95000,5.65000,5.86000,1366000
09/11/2008,0000,5.92000,5.93000,5.66000,5.68000,1483000
09/12/2008,0000,5.70000,5.85000,5.66000,5.80000,1666000
09/15/2008,0000,5.73000,5.73000,5.40000,5.40000,2525000
09/16/2008,0000,5.03000,5.10000,5.03000,5.03000,3303000
09/17/2008,0000,5.05000,5.28000,4.74000,4.79000,4696000
09/18/2008,0000,4.46000,4.52000,4.46000,4.46000,2333000
09/19/2008,0000,4.52000,4.77000,4.50000,4.77000,4248000
09/22/2008,0000,5.07000,5.07000,4.80000,4.95000,2958000
09/23/2008,0000,4.85000,5.00000,4.71000,5.00000,1508000
09/24/2008,0000,5.00000,5.14000,4.94000,5.00000,2573000
09/25/2008,0000,4.95000,5.07000,4.90000,5.00000,1431000
09/26/2008,0000,5.10000,5.10000,4.72000,4.80000,1548000
09/30/2008,0000,4.47000,4.56000,4.47000,4.53000,3983000
10/01/2008,0000,4.63000,4.67000,4.56000,4.66000,1936000
10/02/2008,0000,4.66000,4.85000,4.66000,4.78000,2161000
10/03/2008,0000,4.70000,4.73000,4.59000,4.73000,1434000
10/06/2008,0000,4.61000,4.65000,4.48000,4.50000,1587000
10/07/2008,0000,4.25000,4.50000,4.25000,4.50000,1871000
10/08/2008,0000,4.38000,4.43000,4.19000,4.20000,2115000
10/09/2008,0000,4.20000,4.37000,4.16000,4.17000,2430000
10/13/2008,0000,4.03000,4.08000,4.03000,4.03000,1283000
10/14/2008,0000,4.31000,4.31000,4.21000,4.31000,2328000
10/15/2008,0000,4.30000,4.30000,4.16000,4.19000,1229000
10/16/2008,0000,4.05000,4.10000,4.05000,4.05000,2411000
10/17/2008,0000,4.10000,4.10000,3.91000,3.94000,2437000
10/20/2008,0000,3.82000,3.97000,3.81000,3.97000,2320000
10/21/2008,0000,4.04000,4.11000,3.97000,4.01000,1689000
10/22/2008,0000,3.98000,4.01000,3.87000,3.87000,3409000
10/23/2008,0000,3.74000,3.78000,3.74000,3.74000,1980000
10/24/2008,0000,3.61000,3.63000,3.61000,3.61000,1544000
10/27/2008,0000,3.36000,3.45000,3.36000,3.36000,2808000
10/28/2008,0000,3.13000,3.57000,3.13000,3.50000,5119000
10/29/2008,0000,3.60000,3.71000,3.43000,3.47000,3062000
10/30/2008,0000,3.50000,3.71000,3.48000,3.71000,4645000
10/31/2008,0000,3.82000,3.93000,3.66000,3.89000,3625000
11/03/2008,0000,4.00000,4.09000,3.89000,4.03000,3460000
11/04/2008,0000,4.08000,4.08000,3.90000,4.03000,4751000
11/05/2008,0000,4.07000,4.18000,4.03000,4.06000,3987000
11/06/2008,0000,3.90000,3.95000,3.81000,3.84000,1995000
11/07/2008,0000,3.70000,3.99000,3.70000,3.95000,2170000
11/10/2008,0000,4.00000,4.08000,3.96000,4.03000,1485000
11/11/2008,0000,4.00000,4.01000,3.87000,3.90000,1626000
11/12/2008,0000,3.80000,3.96000,3.80000,3.89000,1140000
11/13/2008,0000,3.80000,3.80000,3.70000,3.75000,1289000
11/14/2008,0000,3.82000,3.90000,3.74000,3.75000,1195000
11/17/2008,0000,3.75000,3.84000,3.63000,3.77000,679000
11/18/2008,0000,3.72000,3.76000,3.63000,3.66000,1433000
11/19/2008,0000,3.68000,3.72000,3.64000,3.71000,1334000
11/20/2008,0000,3.56000,3.60000,3.47000,3.47000,1159000
11/21/2008,0000,3.36000,3.66000,3.35000,3.66000,1314000
11/24/2008,0000,3.78000,3.78000,3.62000,3.67000,2603000
11/25/2008,0000,3.76000,3.85000,3.76000,3.80000,4338000
11/26/2008,0000,3.80000,3.84000,3.76000,3.82000,1106000
11/27/2008,0000,3.88000,4.07000,3.84000,4.04000,3015000
11/28/2008,0000,4.06000,4.11000,3.95000,4.04000,1964000
12/01/2008,0000,3.90000,4.17000,3.90000,4.14000,1610000
12/02/2008,0000,3.90000,4.01000,3.90000,3.93000,1895000
12/03/2008,0000,3.99000,4.20000,3.99000,4.17000,6886000
12/04/2008,0000,4.20000,4.25000,4.02000,4.05000,2061000
12/05/2008,0000,3.92000,4.10000,3.92000,4.05000,1016000
12/08/2008,0000,4.10000,4.29000,4.10000,4.26000,5395000
12/09/2008,0000,4.27000,4.36000,4.15000,4.20000,3784000
12/10/2008,0000,4.16000,4.38000,4.16000,4.35000,4869000
12/11/2008,0000,4.25000,4.35000,4.22000,4.30000,2607000
12/12/2008,0000,4.30000,4.46000,4.16000,4.20000,5232000
12/15/2008,0000,4.30000,4.49000,4.30000,4.49000,7844000
12/16/2008,0000,4.74000,4.78000,4.67000,4.76000,9230000
12/17/2008,0000,4.85000,4.93000,4.78000,4.82000,8408000
12/18/2008,0000,4.85000,4.90000,4.80000,4.90000,4502000
12/19/2008,0000,4.90000,4.98000,4.90000,4.97000,5954000
12/22/2008,0000,4.92000,4.98000,4.71000,4.73000,6234000
12/23/2008,0000,4.68000,4.71000,4.53000,4.57000,4183000
12/24/2008,0000,4.57000,4.66000,4.52000,4.61000,3080000
12/25/2008,0000,4.62000,4.70000,4.55000,4.60000,1947000
12/26/2008,0000,4.56000,4.64000,4.52000,4.60000,1859000
12/29/2008,0000,4.60000,4.67000,4.59000,4.63000,1634000
12/30/2008,0000,4.67000,4.90000,4.66000,4.89000,2604000
12/31/2008,0000,4.88000,4.91000,4.80000,4.82000,1798000
01/05/2009,0000,4.90000,5.04000,4.90000,4.95000,2180000
01/06/2009,0000,4.95000,5.00000,4.90000,4.95000,1626000
01/07/2009,0000,4.95000,5.04000,4.95000,5.02000,3027000
01/08/2009,0000,4.92000,4.98000,4.80000,4.92000,3275000
01/09/2009,0000,4.92000,4.96000,4.89000,4.94000,2545000
01/12/2009,0000,5.20000,5.45000,5.20000,5.40000,7853000
01/13/2009,0000,5.38000,5.41000,5.25000,5.30000,3320000
01/14/2009,0000,5.25000,5.48000,5.25000,5.37000,5113000
01/15/2009,0000,5.16000,5.26000,5.05000,5.12000,3080000
01/16/2009,0000,5.12000,5.15000,5.06000,5.15000,2596000
01/19/2009,0000,5.20000,5.27000,5.13000,5.20000,1360000
01/20/2009,0000,5.20000,5.20000,5.06000,5.06000,2091000
01/21/2009,0000,4.96000,5.12000,4.96000,5.11000,4253000
02/02/2009,0000,5.16000,5.17000,5.08000,5.14000,2308000
02/03/2009,0000,5.14000,5.45000,5.14000,5.44000,6868000
02/04/2009,0000,5.50000,5.65000,5.50000,5.54000,6716000
02/05/2009,0000,5.54000,5.84000,5.51000,5.74000,14270000
02/06/2009,0000,5.85000,6.05000,5.85000,6.03000,12507000
02/09/2009,0000,6.19000,6.29000,5.89000,5.92000,14730000
02/10/2009,0000,6.04000,6.30000,5.98000,6.30000,12384000
02/11/2009,0000,6.20000,6.27000,6.03000,6.26000,7464000
02/12/2009,0000,6.30000,6.35000,6.05000,6.08000,8357000
02/13/2009,0000,6.03000,6.22000,6.03000,6.13000,7692000
02/16/2009,0000,6.17000,6.20000,6.13000,6.16000,4650000
02/17/2009,0000,6.19000,6.19000,6.04000,6.10000,5590000
02/18/2009,0000,6.00000,6.11000,5.98000,6.10000,4108000
02/19/2009,0000,6.16000,6.48000,6.15000,6.36000,16656000
02/20/2009,0000,6.35000,6.41000,6.23000,6.23000,4385000
02/23/2009,0000,6.23000,6.37000,6.21000,6.35000,4907000
02/24/2009,0000,6.28000,6.35000,6.24000,6.30000,4744000
02/25/2009,0000,6.39000,6.40000,6.29000,6.30000,6015000
02/26/2009,0000,6.34000,6.36000,6.25000,6.28000,3795000
02/27/2009,0000,6.28000,6.35000,6.26000,6.33000,2952000
03/02/2009,0000,6.30000,6.51000,6.28000,6.40000,10289000
03/03/2009,0000,6.30000,6.46000,6.30000,6.41000,4408000
03/04/2009,0000,6.44000,6.53000,6.44000,6.44000,6332000
03/05/2009,0000,6.50000,6.64000,6.48000,6.63000,10059000
03/06/2009,0000,6.62000,6.73000,6.60000,6.69000,7373000
03/09/2009,0000,6.75000,6.97000,6.73000,6.88000,9250000
03/10/2009,0000,6.89000,7.08000,6.89000,7.06000,16168000
03/11/2009,0000,7.20000,7.41000,6.81000,7.00000,23202000
03/12/2009,0000,7.20000,7.21000,7.01000,7.18000,14073000
03/13/2009,0000,7.38000,7.38000,7.03000,7.03000,17835000
03/16/2009,0000,7.05000,7.15000,7.03000,7.08000,16092000
03/17/2009,0000,7.08000,7.12000,7.06000,7.08000,10748000
03/18/2009,0000,7.10000,7.11000,6.98000,7.02000,9889000
03/19/2009,0000,7.02000,7.15000,7.01000,7.06000,12098000
03/20/2009,0000,7.06000,7.11000,7.04000,7.07000,5814000
03/23/2009,0000,7.15000,7.18000,7.09000,7.11000,8631000
03/24/2009,0000,7.20000,7.38000,7.14000,7.19000,21569000
03/25/2009,0000,7.24000,7.26000,7.15000,7.22000,11672000
03/26/2009,0000,7.30000,7.64000,7.25000,7.62000,24649000
03/27/2009,0000,7.72000,7.87000,7.62000,7.66000,22611000
03/30/2009,0000,7.67000,7.73000,7.30000,7.30000,15893000
03/31/2009,0000,7.30000,7.44000,7.22000,7.28000,12036000
04/01/2009,0000,7.33000,7.67000,7.32000,7.66000,15541000
04/02/2009,0000,7.85000,7.95000,7.80000,7.90000,25763000
04/03/2009,0000,7.98000,8.04000,7.78000,7.95000,21037000
04/06/2009,0000,8.03000,8.35000,7.96000,8.30000,31386000
04/07/2009,0000,8.30000,8.62000,8.18000,8.56000,20352000
04/08/2009,0000,8.40000,8.66000,8.36000,8.50000,23167000
04/09/2009,0000,8.60000,8.70000,8.52000,8.69000,15061000
04/10/2009,0000,8.85000,8.85000,8.61000,8.72000,16109000
04/13/2009,0000,8.75000,8.77000,8.63000,8.73000,17141000
04/14/2009,0000,8.73000,8.76000,8.65000,8.73000,11762000
04/15/2009,0000,8.70000,8.80000,8.60000,8.80000,14568000
04/16/2009,0000,8.89000,9.09000,8.89000,9.01000,20988000
04/17/2009,0000,9.10000,9.12000,8.51000,8.60000,24769000
04/20/2009,0000,8.71000,8.76000,8.52000,8.74000,11671000
04/21/2009,0000,8.67000,8.79000,8.60000,8.78000,9576000
04/22/2009,0000,8.80000,8.97000,8.76000,8.93000,14997000
04/23/2009,0000,8.95000,8.95000,8.81000,8.88000,5720000
04/24/2009,0000,8.90000,9.00000,8.74000,8.80000,9635000
04/27/2009,0000,8.80000,8.90000,8.39000,8.44000,12671000
04/28/2009,0000,8.45000,8.60000,8.29000,8.32000,11456000
04/29/2009,0000,8.32000,8.40000,8.21000,8.35000,6000000
04/30/2009,0000,8.71000,8.93000,8.71000,8.93000,42122000
05/04/2009,0000,9.15000,9.55000,9.15000,9.50000,46240000
05/05/2009,0000,9.65000,9.65000,9.10000,9.35000,27394000
05/06/2009,0000,9.30000,9.53000,9.25000,9.40000,20861000
05/07/2009,0000,9.50000,9.55000,9.22000,9.39000,17037000
05/08/2009,0000,9.40000,9.44000,9.31000,9.36000,10196000
05/11/2009,0000,9.36000,9.50000,9.35000,9.46000,14201000
05/12/2009,0000,9.40000,9.40000,9.17000,9.18000,11049000
05/13/2009,0000,9.18000,9.23000,9.08000,9.13000,11391000
05/14/2009,0000,9.05000,9.05000,8.92000,9.00000,14453000
05/15/2009,0000,9.13000,9.13000,9.01000,9.07000,9535000
05/18/2009,0000,9.08000,9.13000,8.99000,9.10000,10971000
05/19/2009,0000,9.20000,9.43000,9.13000,9.20000,14449000
05/20/2009,0000,9.28000,9.29000,9.13000,9.21000,8522000
05/21/2009,0000,9.20000,9.35000,9.18000,9.31000,9696000
05/22/2009,0000,9.28000,9.70000,9.25000,9.62000,35226000
05/25/2009,0000,9.70000,10.05000,9.70000,9.99000,29759000
05/26/2009,0000,10.00000,10.05000,9.55000,9.55000,20845000
05/27/2009,0000,9.60000,9.87000,9.60000,9.82000,14955000
06/01/2009,0000,9.95000,9.99000,9.85000,9.90000,15613000
06/02/2009,0000,9.98000,10.10000,9.80000,9.82000,18307000
06/03/2009,0000,9.78000,9.91000,9.72000,9.75000,12837000
06/04/2009,0000,9.75000,9.83000,9.55000,9.65000,8877000
06/05/2009,0000,9.65000,9.73000,9.60000,9.66000,5032000
06/08/2009,0000,9.95000,9.97000,9.59000,9.62000,10339000
06/09/2009,0000,9.83000,9.85000,9.56000,9.59000,15349000
06/10/2009,0000,9.65000,9.78000,9.60000,9.63000,7871000
06/11/2009,0000,9.75000,10.15000,9.63000,10.10000,39169000
06/12/2009,0000,10.10000,10.10000,9.77000,9.88000,22709000
06/15/2009,0000,9.88000,10.00000,9.78000,9.88000,19515000
06/16/2009,0000,9.88000,9.95000,9.70000,9.77000,8059000
06/17/2009,0000,9.80000,9.96000,9.75000,9.83000,7281000
06/18/2009,0000,9.83000,9.90000,9.65000,9.76000,7947000
06/19/2009,0000,9.76000,9.85000,9.74000,9.77000,5010000
06/22/2009,0000,9.78000,9.80000,9.56000,9.77000,9546000
06/23/2009,0000,9.62000,9.72000,9.61000,9.66000,3835000
06/24/2009,0000,9.70000,10.15000,9.65000,10.15000,42582000
06/25/2009,0000,10.15000,10.50000,10.05000,10.25000,87949000
06/26/2009,0000,10.25000,10.40000,10.20000,10.25000,23936000
06/29/2009,0000,10.35000,10.45000,10.20000,10.20000,13815000
06/30/2009,0000,10.35000,10.35000,9.98000,9.98000,11812000
07/01/2009,0000,10.00000,10.15000,9.99000,10.05000,8277000
07/02/2009,0000,10.05000,10.15000,10.00000,10.10000,12978000
07/03/2009,0000,10.10000,10.15000,10.00000,10.05000,8175000
07/06/2009,0000,10.10000,10.15000,10.05000,10.10000,6162000
07/07/2009,0000,10.20000,10.30000,10.15000,10.15000,9350000
07/08/2009,0000,10.15000,10.15000,10.05000,10.10000,7833000
07/09/2009,0000,10.10000,10.45000,10.10000,10.20000,16493000
07/10/2009,0000,10.30000,10.30000,10.15000,10.25000,6041000
07/13/2009,0000,10.20000,10.20000,9.85000,9.90000,17094000
07/14/2009,0000,9.95000,10.05000,9.92000,10.05000,7013000
07/15/2009,0000,10.10000,10.15000,10.05000,10.10000,8524000
07/16/2009,0000,10.25000,10.25000,10.10000,10.10000,10822000
07/17/2009,0000,10.15000,10.20000,10.10000,10.10000,5195000
07/20/2009,0000,10.20000,10.25000,10.15000,10.25000,13245000
07/21/2009,0000,10.30000,10.35000,10.20000,10.20000,11069000
07/22/2009,0000,10.25000,10.35000,10.25000,10.35000,13081000
07/23/2009,0000,10.35000,10.35000,10.20000,10.20000,9611000
07/24/2009,0000,10.30000,10.35000,10.20000,10.25000,10855000
07/27/2009,0000,10.30000,10.35000,10.25000,10.30000,11695000
07/28/2009,0000,10.35000,10.50000,10.30000,10.40000,23143000
07/29/2009,0000,10.45000,10.45000,10.30000,10.45000,29255000
07/30/2009,0000,9.60000,9.74000,9.60000,9.68000,24681000
07/31/2009,0000,9.70000,9.73000,9.59000,9.60000,13940000
08/03/2009,0000,9.60000,9.67000,9.59000,9.61000,6689000
08/04/2009,0000,9.65000,9.68000,9.53000,9.55000,9985000
08/05/2009,0000,9.50000,9.54000,9.27000,9.28000,17913000
08/06/2009,0000,9.28000,9.35000,9.28000,9.29000,8042000
08/10/2009,0000,9.25000,9.31000,9.20000,9.25000,4279000
08/11/2009,0000,9.22000,9.27000,9.20000,9.22000,8911000
08/12/2009,0000,9.20000,9.20000,9.10000,9.15000,6286000
08/13/2009,0000,9.18000,9.40000,9.17000,9.31000,5915000
08/14/2009,0000,9.32000,9.33000,9.21000,9.23000,5780000
08/17/2009,0000,9.21000,9.23000,9.11000,9.12000,6720000
08/18/2009,0000,9.01000,9.15000,9.01000,9.10000,9066000
08/19/2009,0000,9.15000,9.35000,9.10000,9.29000,12617000
08/20/2009,0000,9.30000,9.30000,9.10000,9.18000,8016000
08/21/2009,0000,9.24000,9.26000,9.07000,9.07000,5754000
08/24/2009,0000,9.14000,9.20000,9.12000,9.15000,5126000
08/25/2009,0000,9.15000,9.18000,9.14000,9.14000,3294000
08/26/2009,0000,9.14000,9.15000,9.03000,9.06000,7239000
08/27/2009,0000,9.01000,9.15000,9.01000,9.06000,5931000
08/28/2009,0000,9.06000,9.13000,9.04000,9.08000,7120000
08/31/2009,0000,9.08000,9.13000,9.03000,9.10000,9629000
09/01/2009,0000,9.10000,9.16000,9.08000,9.13000,9330000
09/02/2009,0000,9.10000,9.14000,9.07000,9.14000,7534000
09/03/2009,0000,9.14000,9.19000,9.10000,9.14000,6261000
09/04/2009,0000,9.18000,9.55000,9.17000,9.45000,27098000
09/07/2009,0000,9.60000,9.69000,9.47000,9.57000,17718000
09/08/2009,0000,9.60000,9.63000,9.40000,9.47000,10591000
09/09/2009,0000,9.54000,9.54000,9.38000,9.40000,8765000
09/10/2009,0000,9.90000,9.93000,9.40000,9.40000,20070000
09/11/2009,0000,9.40000,9.48000,9.40000,9.41000,5411000
09/14/2009,0000,9.45000,9.47000,9.35000,9.36000,5034000
09/15/2009,0000,9.36000,9.40000,9.33000,9.38000,4542000
09/16/2009,0000,9.40000,9.45000,9.39000,9.42000,6149000
09/17/2009,0000,9.45000,9.47000,9.37000,9.37000,8930000
09/18/2009,0000,9.37000,9.38000,9.33000,9.36000,9176000
09/21/2009,0000,9.32000,9.33000,9.25000,9.26000,12417000
09/22/2009,0000,9.26000,9.33000,9.26000,9.26000,7575000
09/23/2009,0000,9.30000,9.31000,9.12000,9.12000,10561000
09/24/2009,0000,9.10000,9.20000,9.10000,9.15000,5271000
09/25/2009,0000,9.15000,9.24000,9.13000,9.22000,4038000
09/28/2009,0000,9.20000,9.22000,9.15000,9.16000,3544000
09/29/2009,0000,9.20000,9.24000,9.18000,9.18000,3523000
09/30/2009,0000,9.20000,9.23000,9.17000,9.17000,3987000
10/01/2009,0000,9.21000,9.29000,9.16000,9.16000,8724000
10/02/2009,0000,9.12000,9.13000,9.06000,9.07000,12764000
10/05/2009,0000,9.07000,9.10000,9.03000,9.04000,8735000
10/06/2009,0000,9.10000,9.11000,9.03000,9.05000,9788000
10/07/2009,0000,9.06000,9.15000,9.03000,9.15000,14539000
10/08/2009,0000,9.15000,9.15000,8.98000,8.98000,15083000
10/09/2009,0000,9.00000,9.14000,9.00000,9.06000,14144000
10/12/2009,0000,9.08000,9.13000,9.06000,9.10000,5445000
10/13/2009,0000,9.10000,9.10000,9.05000,9.05000,5531000
10/14/2009,0000,9.10000,9.13000,9.07000,9.09000,4519000
10/15/2009,0000,9.15000,9.17000,9.09000,9.09000,6570000
10/16/2009,0000,9.14000,9.14000,9.10000,9.11000,3526000
10/19/2009,0000,9.11000,9.17000,9.08000,9.13000,5006000
10/20/2009,0000,9.16000,9.17000,9.13000,9.14000,5298000
10/21/2009,0000,9.14000,9.16000,9.09000,9.10000,4854000
10/22/2009,0000,9.10000,9.12000,9.04000,9.05000,5664000
10/23/2009,0000,9.05000,9.10000,9.05000,9.05000,3455000
10/26/2009,0000,9.06000,9.12000,9.05000,9.06000,3932000
10/27/2009,0000,9.05000,9.06000,9.01000,9.02000,3018000
10/28/2009,0000,9.02000,9.09000,9.00000,9.01000,5708000
10/29/2009,0000,9.00000,9.00000,8.78000,8.80000,10426000
10/30/2009,0000,8.95000,9.00000,8.89000,8.91000,5033000
11/02/2009,0000,8.85000,8.97000,8.80000,8.96000,2853000
11/03/2009,0000,8.95000,9.04000,8.95000,8.97000,4306000
11/04/2009,0000,8.98000,9.04000,8.98000,9.03000,4293000
11/05/2009,0000,9.03000,9.03000,8.97000,8.98000,2696000
11/06/2009,0000,9.00000,9.04000,8.96000,8.96000,2299000
11/09/2009,0000,9.01000,9.03000,8.96000,8.96000,3907000
11/10/2009,0000,9.02000,9.05000,8.98000,8.99000,3062000
11/11/2009,0000,8.99000,9.03000,8.95000,9.00000,4668000
11/12/2009,0000,9.00000,9.03000,8.99000,8.99000,4357000
11/13/2009,0000,8.99000,9.04000,8.97000,9.00000,3632000
11/16/2009,0000,9.00000,9.10000,9.00000,9.04000,6388000
11/17/2009,0000,9.06000,9.09000,8.98000,8.98000,4855000
11/18/2009,0000,9.00000,9.02000,8.96000,8.97000,3355000
11/19/2009,0000,8.97000,9.00000,8.95000,8.97000,2162000
11/20/2009,0000,8.97000,8.98000,8.91000,8.92000,3314000
11/23/2009,0000,8.92000,8.96000,8.89000,8.89000,4597000
11/24/2009,0000,8.90000,8.93000,8.88000,8.88000,4925000
11/25/2009,0000,8.92000,8.92000,8.88000,8.88000,3649000
11/26/2009,0000,8.90000,8.94000,8.88000,8.88000,3224000
11/27/2009,0000,8.86000,8.86000,8.76000,8.76000,9759000
11/30/2009,0000,8.78000,8.85000,8.78000,8.81000,3243000
12/01/2009,0000,8.81000,8.86000,8.80000,8.83000,2900000
12/02/2009,0000,8.84000,8.86000,8.82000,8.82000,3543000
12/03/2009,0000,8.83000,8.87000,8.80000,8.80000,3371000
12/04/2009,0000,8.80000,8.88000,8.80000,8.82000,3156000
12/07/2009,0000,8.85000,8.88000,8.82000,8.85000,2835000
12/08/2009,0000,8.81000,8.95000,8.81000,8.90000,3497000
12/09/2009,0000,8.90000,8.95000,8.90000,8.93000,2996000
12/11/2009,0000,8.87000,8.92000,8.85000,8.90000,1992000
12/14/2009,0000,8.90000,8.93000,8.88000,8.90000,3876000
12/15/2009,0000,8.91000,8.93000,8.84000,8.86000,3834000
12/16/2009,0000,8.86000,8.88000,8.82000,8.83000,3683000
12/17/2009,0000,9.00000,9.08000,8.94000,9.01000,10495000
12/18/2009,0000,8.99000,9.02000,8.92000,9.00000,7800000
12/21/2009,0000,9.04000,9.04000,8.98000,9.01000,3790000
12/22/2009,0000,9.04000,9.07000,9.00000,9.03000,5576000
12/23/2009,0000,9.06000,9.06000,9.00000,9.01000,3633000
12/25/2009,0000,9.00000,9.04000,9.00000,9.01000,2519000
12/25/2009,0000,9.00000,9.04000,9.00000,9.01000,2519000
12/28/2009,0000,9.01000,9.12000,9.01000,9.10000,9530000
12/29/2009,1230,9.12000,9.17000,9.11000,9.13000,8944757
