DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.35000,10.45000,10.00000,10.25000,7252000
04/03/2007,0000,10.25000,10.35000,10.15000,10.25000,5799000
04/04/2007,0000,10.35000,10.70000,10.30000,10.60000,4599000
04/09/2007,0000,10.70000,10.75000,10.60000,10.65000,3296000
04/10/2007,0000,10.70000,10.70000,10.55000,10.60000,2432000
04/11/2007,0000,10.65000,10.70000,10.25000,10.35000,5146000
04/12/2007,0000,10.30000,10.40000,10.30000,10.35000,2289000
04/13/2007,0000,10.45000,10.45000,10.25000,10.35000,2458000
04/16/2007,0000,10.35000,10.40000,10.25000,10.30000,17028000
04/17/2007,0000,10.30000,10.35000,10.25000,10.30000,7379000
04/18/2007,0000,10.30000,10.35000,10.25000,10.30000,1962000
04/19/2007,0000,10.30000,10.30000,10.20000,10.25000,3261000
04/20/2007,0000,10.25000,10.30000,10.25000,10.25000,3100000
04/23/2007,0000,10.35000,10.40000,10.25000,10.35000,1200000
04/24/2007,0000,10.20000,10.45000,10.20000,10.30000,985000
04/25/2007,0000,10.25000,10.40000,10.25000,10.35000,1423000
04/26/2007,0000,10.35000,10.40000,10.30000,10.35000,1407000
04/27/2007,0000,10.35000,10.45000,10.35000,10.40000,2562000
04/30/2007,0000,10.40000,10.40000,10.00000,10.15000,5213000
05/02/2007,0000,10.15000,10.15000,10.00000,10.05000,2929000
05/03/2007,0000,10.00000,10.00000,9.85000,10.00000,5752000
05/04/2007,0000,10.00000,10.05000,9.99000,10.00000,5687000
05/07/2007,0000,10.00000,10.20000,10.00000,10.10000,4947000
05/08/2007,0000,10.10000,10.20000,10.10000,10.15000,2233000
05/09/2007,0000,10.15000,10.15000,10.00000,10.05000,2083000
05/10/2007,0000,10.05000,10.10000,10.00000,10.05000,4346000
05/11/2007,0000,10.05000,10.05000,9.96000,9.97000,6014000
05/14/2007,0000,9.96000,10.00000,9.50000,9.60000,2778000
05/15/2007,0000,9.60000,9.60000,9.30000,9.59000,2394000
05/16/2007,0000,9.60000,9.66000,9.40000,9.62000,1115000
05/17/2007,0000,9.45000,9.85000,9.45000,9.50000,1822000
05/18/2007,0000,9.50000,9.57000,9.45000,9.52000,1814000
05/21/2007,0000,9.50000,9.60000,9.49000,9.49000,1141000
05/22/2007,0000,9.49000,9.50000,9.35000,9.40000,1943000
05/23/2007,0000,9.40000,9.46000,9.40000,9.40000,4198000
05/24/2007,0000,9.50000,9.52000,9.45000,9.49000,2124000
05/25/2007,0000,9.41000,9.47000,9.38000,9.38000,1635000
05/28/2007,0000,9.36000,9.36000,8.80000,9.10000,5788000
05/29/2007,0000,9.00000,9.00000,8.60000,8.75000,4082000
05/30/2007,0000,8.65000,8.67000,8.15000,8.26000,5229000
05/31/2007,0000,8.28000,8.64000,8.28000,8.64000,3166000
06/01/2007,0000,8.50000,9.00000,8.50000,9.00000,3861000
06/04/2007,0000,9.25000,9.60000,9.25000,9.26000,6774000
06/05/2007,0000,9.40000,9.48000,9.20000,9.45000,7277000
06/06/2007,0000,9.50000,10.10000,9.50000,9.89000,9508000
06/07/2007,0000,10.10000,10.10000,9.30000,9.30000,8751000
06/08/2007,0000,9.50000,9.69000,9.38000,9.50000,6534000
06/11/2007,0000,9.60000,9.84000,9.60000,9.80000,6380000
06/12/2007,0000,9.90000,10.10000,9.81000,9.90000,4606000
06/13/2007,0000,9.90000,9.92000,9.84000,9.90000,3298000
06/14/2007,0000,9.90000,9.97000,9.69000,9.69000,5049000
06/15/2007,0000,9.80000,10.00000,9.75000,9.80000,2941000
06/20/2007,0000,10.45000,10.45000,10.40000,10.45000,38173000
06/21/2007,0000,10.55000,10.55000,9.90000,10.20000,13198000
06/22/2007,0000,10.30000,10.35000,9.96000,10.20000,10271000
06/25/2007,0000,10.45000,10.80000,10.25000,10.30000,18598000
06/26/2007,0000,11.00000,11.00000,11.00000,11.00000,14575000
06/27/2007,0000,11.60000,11.60000,10.50000,10.60000,34342000
06/28/2007,0000,10.85000,10.85000,10.50000,10.55000,10028000
06/29/2007,0000,10.80000,11.05000,10.65000,10.95000,15688000
07/02/2007,0000,11.70000,11.70000,11.50000,11.70000,28408000
07/03/2007,0000,12.20000,12.30000,11.95000,11.95000,29805000
07/04/2007,0000,12.00000,12.10000,11.15000,11.15000,38042000
07/05/2007,0000,11.40000,11.40000,10.70000,11.30000,15017000
07/06/2007,0000,11.30000,11.40000,11.10000,11.30000,12779000
07/09/2007,0000,11.45000,12.05000,11.40000,12.00000,48029000
07/10/2007,0000,12.80000,12.80000,12.15000,12.45000,49349000
07/11/2007,0000,13.30000,13.30000,13.00000,13.30000,85132000
07/12/2007,0000,13.80000,13.80000,13.00000,13.30000,62031000
07/13/2007,0000,13.40000,13.45000,12.65000,12.65000,30159000
07/16/2007,0000,12.85000,12.95000,12.25000,12.30000,30508000
07/17/2007,0000,12.40000,12.60000,12.05000,12.60000,20910000
07/18/2007,0000,12.50000,12.90000,12.50000,12.60000,18834000
07/19/2007,0000,12.60000,12.70000,12.50000,12.55000,17702000
07/20/2007,0000,12.65000,12.70000,12.30000,12.30000,12398000
07/23/2007,0000,12.30000,12.35000,12.00000,12.00000,13082000
07/24/2007,0000,12.10000,12.10000,11.60000,11.75000,18065000
07/25/2007,0000,11.75000,12.55000,11.75000,12.40000,28368000
07/26/2007,0000,12.75000,12.75000,12.00000,12.00000,16335000
07/27/2007,0000,11.40000,11.80000,11.25000,11.30000,15568000
07/30/2007,0000,11.00000,11.50000,11.00000,11.50000,8546000
07/31/2007,0000,11.70000,11.70000,11.45000,11.45000,5081000
08/01/2007,0000,11.35000,11.70000,11.20000,11.20000,6019000
08/02/2007,0000,11.25000,11.35000,10.45000,10.55000,9848000
08/03/2007,0000,10.70000,11.25000,10.65000,11.00000,9445000
08/06/2007,0000,10.45000,10.90000,10.45000,10.85000,3609000
08/07/2007,0000,11.00000,11.10000,10.60000,10.70000,4606000
08/08/2007,0000,10.70000,11.00000,10.70000,11.00000,3597000
08/09/2007,0000,11.00000,11.10000,10.75000,11.00000,5198000
08/10/2007,0000,10.70000,10.80000,10.60000,10.80000,7045000
08/13/2007,0000,10.50000,10.65000,10.50000,10.55000,4395000
08/14/2007,0000,10.55000,10.55000,10.25000,10.30000,8322000
08/15/2007,0000,10.25000,10.30000,9.85000,9.91000,12641000
08/16/2007,0000,9.50000,9.60000,9.30000,9.30000,9900000
08/17/2007,0000,9.30000,9.40000,9.08000,9.08000,12561000
08/20/2007,0000,9.71000,9.71000,9.50000,9.71000,4133000
08/21/2007,0000,9.79000,10.35000,9.70000,10.00000,8406000
08/22/2007,0000,10.10000,10.25000,9.95000,10.00000,6995000
08/23/2007,0000,10.20000,10.25000,10.05000,10.25000,3489000
08/24/2007,0000,10.25000,10.25000,9.99000,10.00000,2989000
08/27/2007,0000,10.10000,10.25000,10.10000,10.25000,5544000
08/28/2007,0000,10.25000,10.25000,10.15000,10.25000,2204000
08/29/2007,0000,10.00000,10.15000,9.97000,10.05000,3677000
08/30/2007,0000,10.15000,10.25000,10.10000,10.10000,2711000
08/31/2007,0000,10.25000,10.40000,10.15000,10.40000,5275000
09/03/2007,0000,10.40000,10.65000,10.40000,10.45000,4015000
09/04/2007,0000,10.40000,10.40000,10.20000,10.20000,1160000
09/05/2007,0000,10.50000,10.50000,10.20000,10.20000,1009000
09/06/2007,0000,10.20000,10.25000,10.10000,10.25000,990000
09/07/2007,0000,10.30000,10.35000,10.20000,10.25000,3703000
09/10/2007,0000,10.10000,10.35000,10.10000,10.30000,4764000
09/11/2007,0000,10.30000,10.65000,10.25000,10.45000,5335000
09/12/2007,0000,10.50000,10.65000,10.45000,10.50000,3263000
09/13/2007,0000,10.65000,10.80000,10.60000,10.70000,6396000
09/14/2007,0000,10.80000,10.80000,10.50000,10.60000,1978000
09/17/2007,0000,10.65000,10.65000,10.20000,10.30000,4068000
09/19/2007,0000,10.55000,11.00000,10.50000,11.00000,14478000
09/20/2007,0000,11.10000,11.50000,11.00000,11.40000,9651000
09/21/2007,0000,11.60000,11.60000,11.20000,11.45000,5778000
09/26/2007,0000,11.50000,12.15000,11.50000,12.05000,11472000
09/27/2007,0000,12.20000,12.50000,12.15000,12.40000,13180000
09/28/2007,0000,12.50000,12.50000,12.05000,12.20000,8055000
10/01/2007,0000,12.30000,12.30000,12.00000,12.15000,7058000
10/02/2007,0000,12.10000,12.30000,12.05000,12.15000,9968000
10/03/2007,0000,12.15000,12.20000,12.05000,12.15000,14793000
10/04/2007,0000,12.20000,12.55000,12.15000,12.50000,15677000
10/05/2007,0000,12.50000,12.55000,11.90000,12.25000,14012000
10/08/2007,0000,12.25000,12.60000,12.25000,12.50000,12686000
10/09/2007,0000,12.50000,12.55000,12.35000,12.50000,3571000
10/11/2007,0000,12.50000,12.60000,12.35000,12.45000,6583000
10/12/2007,0000,12.60000,12.60000,12.15000,12.25000,6693000
10/15/2007,0000,12.25000,12.25000,11.75000,11.90000,15106000
10/16/2007,0000,11.80000,11.90000,11.50000,11.60000,5017000
10/17/2007,0000,11.70000,11.85000,11.65000,11.70000,9539000
10/18/2007,0000,11.45000,11.60000,10.95000,11.10000,12645000
10/19/2007,0000,11.75000,11.75000,11.20000,11.25000,5431000
10/22/2007,0000,10.85000,11.05000,10.80000,11.00000,7549000
10/23/2007,0000,11.00000,11.05000,10.95000,11.00000,3301000
10/24/2007,0000,11.10000,11.20000,11.00000,11.00000,2357000
10/25/2007,0000,11.25000,11.45000,11.10000,11.45000,2236000
10/26/2007,0000,11.60000,11.75000,11.60000,11.65000,3584000
10/29/2007,0000,11.75000,11.95000,11.70000,11.95000,4040000
10/30/2007,0000,11.95000,12.05000,11.75000,12.00000,7178000
10/31/2007,0000,12.00000,12.00000,11.80000,11.85000,3067000
11/01/2007,0000,12.00000,12.05000,11.90000,11.95000,13806000
11/02/2007,0000,11.80000,11.90000,11.60000,11.70000,4177000
11/05/2007,0000,11.60000,11.70000,11.40000,11.45000,3409000
11/06/2007,0000,11.30000,11.50000,11.30000,11.30000,4220000
11/07/2007,0000,11.35000,11.45000,11.30000,11.40000,2482000
11/08/2007,0000,11.15000,11.15000,10.80000,10.80000,2083000
11/09/2007,0000,10.80000,10.95000,10.65000,10.90000,2286000
11/12/2007,0000,10.90000,10.90000,10.65000,10.75000,2577000
11/13/2007,0000,10.75000,10.90000,10.70000,10.75000,1262000
11/14/2007,0000,11.00000,11.00000,10.80000,10.80000,2481000
11/15/2007,0000,10.95000,10.95000,10.75000,10.85000,2467000
11/16/2007,0000,10.85000,10.90000,10.75000,10.85000,4290000
11/19/2007,0000,10.95000,11.00000,10.85000,10.90000,911000
11/20/2007,0000,10.85000,11.05000,10.75000,10.90000,6087000
11/21/2007,0000,11.00000,11.00000,10.75000,10.80000,1199000
11/22/2007,0000,10.70000,10.75000,10.40000,10.50000,690000
11/23/2007,0000,10.60000,10.60000,10.35000,10.35000,1085000
11/26/2007,0000,10.50000,10.75000,10.30000,10.30000,1886000
11/27/2007,0000,10.00000,10.25000,9.83000,9.98000,2914000
11/28/2007,0000,10.00000,10.20000,10.00000,10.10000,4744000
11/29/2007,0000,10.40000,10.60000,10.20000,10.60000,2322000
11/30/2007,0000,10.60000,10.75000,10.55000,10.60000,1737000
12/03/2007,0000,10.70000,10.70000,10.40000,10.40000,437000
12/04/2007,0000,10.30000,10.40000,10.30000,10.30000,213000
12/05/2007,0000,10.30000,10.40000,10.25000,10.35000,464000
12/06/2007,0000,10.35000,10.55000,10.35000,10.55000,321000
12/07/2007,0000,10.60000,10.60000,10.40000,10.45000,357000
12/10/2007,0000,10.45000,10.70000,10.45000,10.50000,3211000
12/11/2007,0000,10.50000,10.65000,10.50000,10.50000,677000
12/12/2007,0000,10.35000,10.40000,10.10000,10.15000,1949000
12/13/2007,0000,10.10000,10.20000,9.97000,10.00000,2733000
12/14/2007,0000,10.00000,10.00000,9.80000,9.95000,2712000
12/17/2007,0000,9.80000,9.90000,9.26000,9.26000,2897000
12/18/2007,0000,8.65000,9.20000,8.65000,9.16000,2801000
12/19/2007,0000,9.35000,9.48000,9.30000,9.39000,1595000
12/20/2007,0000,9.39000,9.47000,9.31000,9.37000,1351000
12/21/2007,0000,9.37000,9.40000,9.21000,9.30000,1316000
12/24/2007,0000,9.40000,9.48000,9.30000,9.30000,966000
12/25/2007,0000,9.30000,9.31000,9.20000,9.29000,475000
12/26/2007,0000,9.25000,9.29000,9.14000,9.24000,589000
12/27/2007,0000,9.20000,9.35000,9.06000,9.06000,1009000
12/28/2007,0000,9.06000,9.69000,9.06000,9.66000,2369000
12/31/2007,0000,9.78000,10.00000,9.52000,9.95000,1366000
01/02/2008,0000,10.30000,10.30000,9.90000,9.92000,1593000
01/03/2008,0000,9.81000,9.81000,9.60000,9.62000,855000
01/04/2008,0000,9.50000,10.20000,9.50000,10.00000,1691000
01/07/2008,0000,9.70000,10.10000,9.51000,9.53000,1444000
01/08/2008,0000,9.53000,9.94000,9.53000,9.87000,843000
01/09/2008,0000,9.85000,9.90000,9.71000,9.80000,1349000
01/10/2008,0000,9.81000,9.93000,9.75000,9.89000,764000
01/11/2008,0000,9.89000,9.89000,9.30000,9.39000,3035000
01/14/2008,0000,9.59000,9.87000,9.50000,9.85000,2258000
01/15/2008,0000,10.00000,10.50000,9.90000,10.50000,6857000
01/16/2008,0000,10.35000,10.80000,10.10000,10.35000,3687000
01/17/2008,0000,10.35000,10.80000,10.35000,10.55000,7035000
01/18/2008,0000,10.45000,10.80000,10.00000,10.35000,4808000
01/21/2008,0000,10.45000,10.80000,10.45000,10.70000,3502000
01/22/2008,0000,10.00000,10.40000,9.96000,9.96000,2234000
01/23/2008,0000,9.50000,9.87000,9.27000,9.27000,3117000
01/24/2008,0000,9.38000,9.57000,8.63000,8.63000,10233000
01/25/2008,0000,8.63000,9.23000,8.63000,9.23000,9156000
01/28/2008,0000,9.05000,9.15000,8.99000,9.02000,2870000
01/29/2008,0000,9.02000,9.14000,9.02000,9.08000,1418000
01/30/2008,0000,9.08000,9.20000,8.85000,9.05000,5669000
01/31/2008,0000,9.19000,9.68000,9.10000,9.68000,10911000
02/01/2008,0000,9.88000,10.20000,9.66000,10.05000,3422000
02/12/2008,0000,9.71000,10.00000,9.71000,9.82000,1532000
02/13/2008,0000,9.90000,9.99000,9.65000,9.78000,1665000
02/14/2008,0000,9.78000,9.93000,9.68000,9.88000,2162000
02/15/2008,0000,9.70000,9.88000,9.67000,9.67000,2451000
02/18/2008,0000,9.61000,9.81000,9.61000,9.68000,886000
02/19/2008,0000,9.80000,9.80000,9.72000,9.77000,1347000
02/20/2008,0000,9.71000,9.85000,9.49000,9.51000,1843000
02/21/2008,0000,9.51000,9.70000,9.48000,9.48000,1808000
02/22/2008,0000,9.48000,9.50000,9.26000,9.48000,1238000
02/25/2008,0000,9.49000,9.67000,9.48000,9.51000,2996000
02/26/2008,0000,9.52000,9.70000,9.36000,9.48000,3494000
02/27/2008,0000,9.49000,9.56000,9.47000,9.49000,2697000
02/29/2008,0000,9.50000,9.50000,9.41000,9.42000,3447000
03/03/2008,0000,9.40000,9.65000,9.39000,9.63000,2652000
03/04/2008,0000,9.64000,9.80000,9.50000,9.64000,5300000
03/05/2008,0000,9.60000,9.61000,9.35000,9.38000,5349000
03/06/2008,0000,9.38000,9.50000,9.38000,9.50000,4371000
03/07/2008,0000,9.30000,9.54000,9.30000,9.52000,3442000
03/10/2008,0000,9.50000,9.64000,9.45000,9.51000,10481000
03/11/2008,0000,9.51000,9.51000,9.38000,9.44000,3488000
03/12/2008,0000,9.50000,9.51000,9.40000,9.40000,4102000
03/13/2008,0000,9.40000,9.45000,9.25000,9.26000,4474000
03/14/2008,0000,9.10000,9.20000,8.62000,8.62000,19199000
03/17/2008,0000,8.03000,8.99000,8.03000,8.90000,7308000
03/18/2008,0000,8.81000,9.00000,8.67000,8.92000,2357000
03/19/2008,0000,9.00000,9.20000,8.85000,8.85000,2526000
03/20/2008,0000,8.89000,9.24000,8.68000,9.21000,7578000
03/21/2008,0000,9.39000,9.49000,9.30000,9.45000,6467000
03/24/2008,0000,10.10000,10.10000,9.85000,10.10000,11449000
03/25/2008,0000,10.10000,10.20000,9.86000,10.20000,6808000
03/26/2008,0000,10.15000,10.55000,9.97000,10.40000,6371000
03/27/2008,0000,10.45000,10.65000,10.30000,10.45000,6310000
03/28/2008,0000,10.55000,10.65000,10.45000,10.60000,4567000
03/31/2008,0000,10.60000,10.60000,10.30000,10.50000,3007000
04/01/2008,0000,10.30000,10.45000,9.87000,9.97000,3122000
04/02/2008,0000,10.20000,10.25000,9.90000,10.00000,4236000
04/03/2008,0000,10.20000,10.20000,9.96000,10.00000,1099000
04/07/2008,0000,10.10000,10.15000,10.00000,10.10000,4611000
04/08/2008,0000,10.10000,10.10000,9.98000,9.98000,3239000
04/09/2008,0000,10.05000,10.15000,9.98000,9.98000,1878000
04/10/2008,0000,9.98000,10.05000,9.97000,9.99000,1033000
04/11/2008,0000,10.00000,10.05000,9.93000,9.95000,1507000
04/14/2008,0000,9.95000,10.05000,9.73000,9.82000,2064000
04/15/2008,0000,9.85000,10.15000,9.85000,10.00000,6995000
04/16/2008,0000,10.10000,10.40000,10.00000,10.25000,10163000
04/17/2008,0000,10.40000,10.45000,10.20000,10.45000,8420000
04/18/2008,0000,10.50000,10.50000,10.30000,10.45000,9544000
04/21/2008,0000,10.50000,10.55000,10.10000,10.15000,5230000
04/22/2008,0000,10.15000,10.15000,9.98000,10.00000,2556000
04/23/2008,0000,9.96000,10.00000,9.74000,9.79000,4480000
04/24/2008,0000,9.92000,9.97000,9.84000,9.90000,2481000
04/25/2008,0000,9.90000,10.15000,9.88000,10.00000,3578000
04/28/2008,0000,10.10000,10.15000,9.89000,10.05000,2739000
04/29/2008,0000,10.10000,10.35000,9.96000,10.10000,4051000
04/30/2008,0000,10.15000,10.40000,10.15000,10.30000,3395000
05/02/2008,0000,10.40000,10.45000,10.30000,10.35000,4877000
05/05/2008,0000,10.45000,10.60000,10.40000,10.60000,7360000
05/06/2008,0000,10.65000,10.65000,10.35000,10.55000,2351000
05/07/2008,0000,10.55000,10.55000,10.25000,10.30000,1582000
05/08/2008,0000,10.20000,10.40000,10.10000,10.40000,1767000
05/09/2008,0000,10.40000,10.45000,10.35000,10.40000,3296000
05/12/2008,0000,10.45000,10.45000,10.15000,10.45000,1210000
05/13/2008,0000,10.45000,10.60000,10.40000,10.55000,3137000
05/14/2008,0000,10.55000,10.60000,10.50000,10.50000,2736000
05/15/2008,0000,10.55000,10.65000,10.50000,10.60000,3253000
05/16/2008,0000,10.60000,10.65000,10.55000,10.60000,3202000
05/19/2008,0000,10.45000,10.60000,10.45000,10.55000,2639000
05/20/2008,0000,10.55000,10.60000,10.15000,10.15000,7259000
05/21/2008,0000,10.15000,10.20000,10.15000,10.15000,1330000
05/22/2008,0000,10.00000,10.20000,9.85000,10.20000,3169000
05/23/2008,0000,10.15000,10.25000,10.10000,10.15000,789000
05/26/2008,0000,10.10000,10.25000,10.00000,10.10000,634000
05/27/2008,0000,10.05000,10.15000,10.00000,10.10000,609000
05/28/2008,0000,10.05000,10.05000,9.91000,10.00000,1436000
05/29/2008,0000,10.00000,10.10000,9.93000,10.10000,1901000
05/30/2008,0000,10.05000,10.05000,9.90000,9.95000,1516000
06/02/2008,0000,9.95000,9.95000,9.90000,9.95000,418000
06/03/2008,0000,9.91000,9.95000,9.86000,9.88000,643000
06/04/2008,0000,9.97000,10.10000,9.89000,9.92000,1286000
06/05/2008,0000,9.91000,10.40000,9.51000,10.40000,4934000
06/06/2008,0000,10.20000,10.40000,10.00000,10.15000,1456000
06/10/2008,0000,10.15000,10.15000,9.94000,9.96000,1881000
06/11/2008,0000,9.96000,10.20000,9.96000,10.00000,4189000
06/12/2008,0000,10.00000,10.00000,9.90000,9.90000,2955000
06/13/2008,0000,10.00000,10.00000,9.90000,9.97000,2252000
06/16/2008,0000,10.00000,10.00000,9.90000,9.90000,1415000
06/17/2008,0000,9.92000,9.97000,9.88000,9.96000,906000
06/18/2008,0000,9.99000,10.10000,9.90000,10.00000,2430000
06/19/2008,0000,9.90000,9.99000,9.81000,9.91000,1685000
06/20/2008,0000,10.10000,10.10000,9.80000,9.95000,2386000
06/23/2008,0000,10.05000,10.25000,9.93000,10.15000,6233000
06/24/2008,0000,10.15000,10.20000,10.00000,10.10000,4621000
06/25/2008,0000,10.15000,10.30000,10.15000,10.25000,3597000
06/26/2008,0000,10.30000,10.40000,10.15000,10.25000,1043000
06/27/2008,0000,9.95000,10.10000,9.85000,9.92000,2519000
06/30/2008,0000,9.99000,10.15000,9.97000,10.15000,4346000
07/01/2008,0000,10.20000,10.20000,9.99000,10.10000,2328000
07/02/2008,0000,10.00000,10.05000,9.60000,9.70000,4179000
07/03/2008,0000,9.03000,9.45000,9.03000,9.28000,6316000
07/04/2008,0000,9.28000,9.32000,9.04000,9.11000,6134000
07/07/2008,0000,9.10000,9.23000,9.02000,9.17000,2090000
07/08/2008,0000,9.17000,9.17000,8.90000,8.94000,3870000
07/09/2008,0000,9.00000,9.03000,8.60000,8.65000,3658000
07/10/2008,0000,8.66000,8.66000,8.31000,8.65000,2846000
07/11/2008,0000,8.42000,8.50000,8.33000,8.49000,1845000
07/14/2008,0000,8.40000,8.47000,8.31000,8.31000,1697000
07/15/2008,0000,8.31000,8.41000,8.00000,8.25000,2719000
07/16/2008,0000,8.28000,8.40000,8.02000,8.15000,2568000
07/17/2008,0000,8.40000,8.40000,8.15000,8.23000,2355000
07/18/2008,0000,8.45000,8.45000,8.12000,8.21000,5009000
07/21/2008,0000,8.21000,8.49000,8.20000,8.49000,5137000
07/22/2008,0000,8.52000,8.52000,8.25000,8.49000,2427000
07/23/2008,0000,8.64000,8.73000,8.60000,8.71000,2704000
07/24/2008,0000,8.71000,8.87000,8.70000,8.76000,2308000
07/25/2008,0000,8.52000,8.60000,8.25000,8.40000,7830000
07/29/2008,0000,8.25000,8.25000,8.18000,8.20000,4663000
07/30/2008,0000,8.45000,8.45000,8.20000,8.27000,564000
07/31/2008,0000,8.25000,8.32000,8.16000,8.28000,716000
08/01/2008,0000,8.38000,8.38000,8.21000,8.30000,1007000
08/04/2008,0000,8.25000,8.36000,8.17000,8.30000,370000
08/05/2008,0000,8.20000,8.30000,8.01000,8.10000,3249000
08/06/2008,0000,8.12000,8.32000,8.12000,8.32000,1708000
08/07/2008,0000,8.26000,8.35000,8.15000,8.25000,1525000
08/08/2008,0000,8.24000,8.34000,8.12000,8.28000,1982000
08/11/2008,0000,8.31000,8.40000,8.18000,8.30000,422000
08/12/2008,0000,8.25000,8.38000,8.21000,8.37000,1307000
08/13/2008,0000,8.35000,8.36000,8.25000,8.27000,939000
08/14/2008,0000,8.20000,8.23000,8.20000,8.22000,1975000
08/15/2008,0000,8.15000,8.30000,8.15000,8.25000,1236000
08/18/2008,0000,8.25000,8.25000,8.01000,8.10000,4292000
08/19/2008,0000,8.02000,8.07000,7.95000,8.04000,1795000
08/20/2008,0000,8.00000,8.09000,7.95000,8.09000,1994000
08/21/2008,0000,7.95000,8.05000,7.88000,8.05000,3654000
08/22/2008,0000,8.02000,8.09000,7.86000,7.98000,787000
08/25/2008,0000,7.90000,8.16000,7.90000,8.16000,1105000
08/26/2008,0000,8.00000,8.19000,7.99000,8.19000,640000
08/27/2008,0000,8.23000,8.26000,8.11000,8.19000,1077000
08/28/2008,0000,8.10000,8.21000,8.01000,8.11000,836000
08/29/2008,0000,8.18000,8.26000,8.08000,8.23000,969000
09/01/2008,0000,8.15000,8.25000,8.05000,8.05000,476000
09/02/2008,0000,8.02000,8.15000,7.95000,8.10000,760000
09/03/2008,0000,8.18000,8.20000,8.00000,8.10000,794000
09/04/2008,0000,8.05000,8.05000,7.70000,7.97000,1231000
09/05/2008,0000,7.60000,7.85000,7.50000,7.85000,1554000
09/08/2008,0000,8.30000,8.30000,7.90000,8.17000,10708000
09/09/2008,0000,8.20000,8.20000,8.10000,8.17000,1552000
09/10/2008,0000,8.09000,8.18000,8.09000,8.18000,910000
09/11/2008,0000,8.18000,8.20000,8.10000,8.12000,590000
09/12/2008,0000,8.18000,8.19000,8.00000,8.02000,1343000
09/15/2008,0000,8.05000,8.05000,7.89000,7.89000,1933000
09/16/2008,0000,7.80000,7.80000,7.50000,7.60000,2390000
09/17/2008,0000,7.73000,7.73000,7.44000,7.56000,3048000
09/18/2008,0000,7.05000,7.40000,7.04000,7.04000,3112000
09/19/2008,0000,7.06000,7.30000,7.01000,7.30000,6946000
09/22/2008,0000,7.50000,7.58000,7.40000,7.50000,2230000
09/23/2008,0000,7.60000,7.63000,7.42000,7.48000,1118000
09/24/2008,0000,7.45000,7.50000,7.30000,7.50000,1701000
09/25/2008,0000,7.68000,8.02000,7.48000,8.02000,8104000
09/26/2008,0000,8.00000,8.20000,7.46000,7.66000,1887000
09/30/2008,0000,7.13000,7.19000,7.13000,7.14000,1738000
10/01/2008,0000,7.18000,7.22000,6.65000,6.80000,1728000
10/02/2008,0000,6.85000,6.89000,6.40000,6.49000,957000
10/03/2008,0000,6.11000,6.32000,6.04000,6.32000,2544000
10/06/2008,0000,6.32000,6.32000,6.00000,6.10000,1346000
10/07/2008,0000,6.00000,6.05000,5.85000,6.05000,1057000
10/08/2008,0000,5.95000,5.95000,5.63000,5.65000,2197000
10/09/2008,0000,5.65000,5.94000,5.55000,5.80000,2352000
10/13/2008,0000,5.60000,5.65000,5.60000,5.60000,4667000
10/14/2008,0000,5.99000,5.99000,5.82000,5.88000,677000
10/15/2008,0000,5.68000,5.73000,5.68000,5.70000,733000
10/16/2008,0000,5.51000,5.51000,5.51000,5.51000,98000
10/17/2008,0000,5.32000,5.32000,5.32000,5.32000,514000
10/20/2008,0000,5.14000,5.31000,5.14000,5.14000,2345000
10/21/2008,0000,5.19000,5.21000,4.97000,4.97000,4562000
10/22/2008,0000,5.01000,5.10000,4.99000,5.10000,3196000
10/23/2008,0000,5.10000,5.10000,4.93000,5.08000,2266000
10/24/2008,0000,5.10000,5.10000,4.91000,5.00000,3365000
10/27/2008,0000,5.00000,5.00000,4.65000,4.90000,1400000
10/28/2008,0000,4.80000,5.00000,4.56000,5.00000,1424000
10/29/2008,0000,5.20000,5.20000,4.85000,4.95000,2049000
10/30/2008,0000,5.10000,5.18000,4.97000,5.17000,1439000
10/31/2008,0000,5.17000,5.30000,5.14000,5.27000,1481000
11/03/2008,0000,5.27000,5.37000,5.17000,5.30000,1055000
11/04/2008,0000,5.30000,5.30000,5.15000,5.24000,891000
11/05/2008,0000,5.24000,5.45000,5.24000,5.40000,1614000
11/06/2008,0000,5.31000,5.32000,5.15000,5.25000,2034000
11/07/2008,0000,5.20000,5.30000,5.12000,5.30000,604000
11/10/2008,0000,5.32000,5.33000,5.17000,5.22000,884000
11/11/2008,0000,5.20000,5.21000,4.98000,5.07000,1335000
11/12/2008,0000,5.00000,5.10000,4.90000,5.03000,1074000
11/13/2008,0000,5.00000,5.00000,4.75000,5.00000,719000
11/14/2008,0000,5.06000,5.06000,4.93000,5.03000,1023000
11/17/2008,0000,4.96000,5.03000,4.69000,5.03000,391000
11/18/2008,0000,4.98000,5.00000,4.93000,5.00000,247000
11/19/2008,0000,5.00000,5.07000,4.99000,5.06000,486000
11/20/2008,0000,5.00000,5.07000,5.00000,5.05000,1567000
11/21/2008,0000,5.00000,5.04000,4.95000,5.04000,738000
11/24/2008,0000,4.98000,5.06000,4.90000,5.04000,208000
11/25/2008,0000,5.06000,5.21000,5.02000,5.20000,721000
11/26/2008,0000,5.19000,5.30000,5.06000,5.30000,322000
11/27/2008,0000,5.46000,5.60000,5.30000,5.60000,605000
11/28/2008,0000,5.58000,5.58000,5.40000,5.51000,575000
12/01/2008,0000,5.89000,5.89000,5.55000,5.75000,418000
12/02/2008,0000,5.42000,5.64000,5.42000,5.46000,383000
12/03/2008,0000,5.49000,5.65000,5.37000,5.45000,1433000
12/04/2008,0000,5.60000,5.60000,5.30000,5.36000,488000
12/05/2008,0000,5.20000,5.28000,5.11000,5.18000,305000
12/08/2008,0000,5.12000,5.35000,5.12000,5.19000,1246000
12/09/2008,0000,5.22000,5.29000,5.12000,5.13000,609000
12/10/2008,0000,5.23000,5.25000,5.13000,5.24000,1274000
12/11/2008,0000,5.23000,5.23000,5.05000,5.05000,1041000
12/12/2008,0000,5.00000,5.09000,4.88000,4.91000,1033000
12/15/2008,0000,4.91000,5.05000,4.91000,5.00000,633000
12/16/2008,0000,5.00000,5.00000,4.89000,4.91000,811000
12/17/2008,0000,4.92000,4.99000,4.90000,4.90000,945000
12/18/2008,0000,4.92000,5.10000,4.92000,5.10000,1269000
12/19/2008,0000,5.45000,5.45000,4.96000,5.10000,1683000
12/22/2008,0000,5.10000,5.10000,4.89000,4.89000,795000
12/23/2008,0000,4.80000,4.85000,4.65000,4.70000,722000
12/24/2008,0000,4.65000,4.70000,4.56000,4.67000,504000
12/25/2008,0000,4.80000,4.80000,4.65000,4.66000,327000
12/26/2008,0000,4.66000,4.71000,4.62000,4.66000,272000
12/29/2008,0000,4.65000,4.66000,4.40000,4.50000,571000
12/30/2008,0000,4.50000,4.59000,4.48000,4.54000,1108000
12/31/2008,0000,4.57000,4.57000,4.39000,4.44000,1360000
01/05/2009,0000,4.53000,4.63000,4.53000,4.57000,1544000
01/06/2009,0000,4.57000,4.57000,4.42000,4.46000,888000
01/07/2009,0000,4.46000,4.50000,4.40000,4.46000,1221000
01/08/2009,0000,4.41000,4.42000,4.23000,4.25000,803000
01/09/2009,0000,4.21000,4.21000,4.07000,4.11000,1163000
01/12/2009,0000,4.09000,4.09000,4.00000,4.01000,842000
01/13/2009,0000,4.02000,4.20000,4.02000,4.16000,1064000
01/14/2009,0000,4.23000,4.23000,4.16000,4.16000,645000
01/15/2009,0000,4.01000,4.01000,3.92000,3.99000,606000
01/16/2009,0000,4.00000,4.09000,4.00000,4.08000,478000
01/19/2009,0000,4.35000,4.50000,4.29000,4.39000,2572000
01/20/2009,0000,4.58000,4.58000,4.10000,4.30000,1721000
01/21/2009,0000,4.14000,4.14000,4.00000,4.00000,3212000
02/02/2009,0000,4.03000,4.03000,3.84000,3.90000,2004000
02/03/2009,0000,3.96000,4.06000,3.90000,3.98000,1504000
02/04/2009,0000,4.00000,4.00000,3.90000,3.96000,1576000
02/05/2009,0000,3.95000,3.97000,3.93000,3.95000,428000
02/06/2009,0000,3.95000,4.00000,3.95000,3.99000,1406000
02/09/2009,0000,4.00000,4.03000,3.95000,3.99000,1205000
02/10/2009,0000,4.00000,4.00000,3.97000,4.00000,1651000
02/11/2009,0000,3.94000,4.00000,3.90000,3.99000,1377000
02/12/2009,0000,3.99000,4.00000,3.86000,3.89000,2019000
02/13/2009,0000,3.90000,3.95000,3.89000,3.90000,2211000
02/16/2009,0000,3.93000,3.93000,3.82000,3.85000,1201000
02/17/2009,0000,3.90000,3.90000,3.82000,3.83000,1039000
02/18/2009,0000,3.80000,3.82000,3.76000,3.78000,1593000
02/19/2009,0000,3.73000,3.79000,3.73000,3.77000,1229000
02/20/2009,0000,3.73000,3.74000,3.51000,3.65000,6893000
02/23/2009,0000,3.51000,3.52000,3.41000,3.43000,2687000
02/24/2009,0000,3.35000,3.40000,3.23000,3.30000,2702000
02/25/2009,0000,3.30000,3.49000,3.30000,3.45000,4454000
02/26/2009,0000,3.45000,3.49000,3.27000,3.32000,4071000
02/27/2009,0000,3.32000,3.48000,3.31000,3.36000,2919000
03/02/2009,0000,3.36000,3.36000,3.22000,3.26000,4296000
03/03/2009,0000,3.09000,3.30000,3.09000,3.30000,6104000
03/04/2009,0000,3.32000,3.53000,3.26000,3.50000,9326000
03/05/2009,0000,3.60000,3.60000,3.45000,3.50000,12428000
03/06/2009,0000,3.40000,3.50000,3.36000,3.42000,4291000
03/09/2009,0000,3.50000,3.50000,3.38000,3.41000,1622000
03/10/2009,0000,3.42000,3.45000,3.40000,3.42000,1420000
03/11/2009,0000,3.50000,3.52000,3.43000,3.46000,5666000
03/12/2009,0000,3.42000,3.46000,3.35000,3.45000,2406000
03/13/2009,0000,3.47000,3.68000,3.45000,3.64000,3575000
03/16/2009,0000,3.75000,3.80000,3.64000,3.76000,3161000
03/17/2009,0000,3.67000,4.02000,3.67000,4.02000,8192000
03/18/2009,0000,4.02000,4.30000,3.91000,4.30000,12034000
03/19/2009,0000,4.47000,4.51000,4.31000,4.40000,15568000
03/20/2009,0000,4.18000,4.38000,4.10000,4.10000,8223000
03/23/2009,0000,4.07000,4.07000,3.82000,3.82000,13408000
03/24/2009,0000,3.92000,3.95000,3.82000,3.92000,8778000
03/25/2009,0000,3.90000,3.95000,3.83000,3.91000,7989000
03/26/2009,0000,3.96000,4.17000,3.94000,4.15000,8507000
03/27/2009,0000,4.23000,4.44000,4.17000,4.44000,12599000
03/30/2009,0000,4.35000,4.35000,4.13000,4.13000,6707000
03/31/2009,0000,4.02000,4.18000,4.02000,4.03000,6517000
04/01/2009,0000,4.08000,4.18000,4.08000,4.15000,6109000
04/02/2009,0000,4.21000,4.41000,4.21000,4.35000,9425000
04/03/2009,0000,4.45000,4.60000,4.33000,4.48000,11364000
04/06/2009,0000,4.59000,4.60000,4.38000,4.39000,7563000
04/07/2009,0000,4.30000,4.35000,4.27000,4.35000,5593000
04/08/2009,0000,4.35000,4.45000,4.27000,4.31000,5036000
04/09/2009,0000,4.33000,4.50000,4.33000,4.50000,5404000
04/10/2009,0000,4.50000,4.65000,4.46000,4.59000,6046000
04/13/2009,0000,4.60000,4.91000,4.57000,4.91000,9407000
04/14/2009,0000,4.95000,5.25000,4.85000,5.21000,8842000
04/15/2009,0000,5.18000,5.18000,4.98000,5.06000,6016000
04/16/2009,0000,5.25000,5.28000,5.11000,5.16000,8024000
04/17/2009,0000,5.25000,5.45000,4.80000,4.80000,11540000
04/20/2009,0000,4.80000,4.95000,4.47000,4.68000,5229000
04/21/2009,0000,4.60000,4.86000,4.48000,4.86000,3552000
04/22/2009,0000,5.00000,5.06000,4.90000,4.98000,6580000
04/23/2009,0000,5.00000,5.00000,4.80000,4.89000,3278000
04/24/2009,0000,4.93000,5.15000,4.80000,4.95000,4595000
04/27/2009,0000,5.00000,5.10000,4.61000,4.70000,5777000
04/28/2009,0000,4.77000,4.80000,4.45000,4.45000,4676000
04/29/2009,0000,4.45000,4.59000,4.36000,4.56000,2567000
04/30/2009,0000,4.87000,4.87000,4.81000,4.87000,3666000
05/04/2009,0000,5.21000,5.21000,5.15000,5.21000,4249000
05/05/2009,0000,5.57000,5.57000,5.40000,5.54000,14744000
05/06/2009,0000,5.60000,5.92000,5.35000,5.92000,9468000
05/07/2009,0000,6.20000,6.33000,6.06000,6.33000,10686000
05/08/2009,0000,6.33000,6.33000,5.89000,5.92000,9223000
05/11/2009,0000,5.68000,5.97000,5.68000,5.85000,5987000
05/12/2009,0000,5.60000,5.77000,5.45000,5.46000,4430000
05/13/2009,0000,5.41000,5.66000,5.41000,5.47000,3866000
05/14/2009,0000,5.32000,5.33000,5.22000,5.22000,3056000
05/15/2009,0000,5.25000,5.46000,5.25000,5.36000,3354000
05/18/2009,0000,5.36000,5.40000,5.22000,5.36000,3959000
05/19/2009,0000,5.60000,5.73000,5.53000,5.73000,5993000
05/20/2009,0000,5.91000,5.99000,5.50000,5.77000,7118000
05/21/2009,0000,5.60000,5.77000,5.60000,5.70000,7206000
05/22/2009,0000,5.50000,5.87000,5.50000,5.79000,5946000
05/25/2009,0000,5.70000,6.19000,5.70000,6.05000,11616000
05/26/2009,0000,6.15000,6.18000,5.75000,5.75000,8391000
05/27/2009,0000,5.75000,6.10000,5.75000,5.99000,7077000
06/01/2009,0000,6.32000,6.32000,6.00000,6.05000,5093000
06/02/2009,0000,6.16000,6.22000,6.05000,6.05000,7224000
06/03/2009,0000,6.10000,6.16000,6.05000,6.11000,5420000
06/04/2009,0000,6.25000,6.25000,6.00000,6.10000,4744000
06/05/2009,0000,6.20000,6.20000,6.12000,6.12000,3502000
06/08/2009,0000,6.75000,6.75000,6.13000,6.19000,7648000
06/09/2009,0000,6.19000,6.19000,5.76000,5.80000,7945000
06/10/2009,0000,5.80000,5.90000,5.70000,5.80000,2509000
06/11/2009,0000,5.90000,6.00000,5.76000,5.96000,3204000
06/12/2009,0000,5.90000,5.96000,5.80000,5.89000,2122000
06/15/2009,0000,5.82000,5.93000,5.70000,5.85000,3861000
06/16/2009,0000,5.85000,5.90000,5.68000,5.82000,2045000
06/17/2009,0000,5.70000,5.89000,5.52000,5.67000,3439000
06/18/2009,0000,5.67000,5.78000,5.40000,5.41000,2459000
06/19/2009,0000,5.55000,5.55000,5.33000,5.40000,2169000
06/22/2009,0000,5.40000,5.52000,5.35000,5.45000,1410000
06/23/2009,0000,5.40000,5.46000,5.30000,5.40000,1373000
06/24/2009,0000,5.34000,5.77000,5.34000,5.77000,2844000
06/25/2009,0000,5.90000,5.91000,5.72000,5.77000,2963000
06/26/2009,0000,5.80000,5.95000,5.80000,5.85000,2307000
06/29/2009,0000,5.92000,6.02000,5.80000,6.00000,3397000
06/30/2009,0000,6.10000,6.10000,5.82000,5.87000,2292000
07/01/2009,0000,5.85000,5.95000,5.82000,5.90000,1542000
07/02/2009,0000,5.90000,6.00000,5.85000,6.00000,1527000
07/03/2009,0000,5.95000,6.12000,5.94000,6.06000,5256000
07/06/2009,0000,6.13000,6.14000,6.04000,6.09000,2977000
07/07/2009,0000,6.14000,6.15000,6.06000,6.14000,2597000
07/08/2009,0000,6.10000,6.14000,6.06000,6.10000,1954000
07/09/2009,0000,6.10000,6.30000,6.10000,6.28000,4741000
07/10/2009,0000,6.34000,6.34000,6.16000,6.21000,1946000
07/13/2009,0000,6.17000,6.19000,5.80000,5.90000,2882000
07/14/2009,0000,5.91000,5.95000,5.85000,5.90000,2157000
07/15/2009,0000,5.94000,6.03000,5.92000,5.97000,1722000
07/16/2009,0000,6.00000,6.10000,5.98000,6.00000,3396000
07/17/2009,0000,6.02000,6.08000,5.82000,5.94000,5336000
07/20/2009,0000,5.94000,5.99000,5.94000,5.95000,1714000
07/21/2009,0000,5.95000,5.99000,5.91000,5.92000,1792000
07/22/2009,0000,5.90000,6.04000,5.90000,5.98000,3039000
07/23/2009,0000,6.04000,6.05000,5.88000,5.91000,4733000
07/24/2009,0000,5.92000,5.98000,5.90000,5.96000,2330000
07/27/2009,0000,5.96000,6.00000,5.92000,6.00000,2116000
07/28/2009,0000,5.95000,6.04000,5.92000,5.92000,3163000
07/29/2009,0000,5.93000,6.00000,5.91000,5.92000,1051000
07/30/2009,0000,5.90000,5.92000,5.76000,5.77000,3172000
07/31/2009,0000,5.82000,5.87000,5.77000,5.80000,2280000
08/03/2009,0000,5.80000,5.89000,5.80000,5.80000,1138000
08/04/2009,0000,5.82000,5.97000,5.82000,5.86000,2599000
08/05/2009,0000,5.91000,5.92000,5.73000,5.78000,3764000
08/06/2009,0000,5.76000,5.84000,5.73000,5.84000,1684000
08/10/2009,0000,5.70000,5.86000,5.70000,5.84000,1864000
08/11/2009,0000,5.90000,5.90000,5.80000,5.89000,1346000
08/12/2009,0000,5.91000,5.93000,5.85000,5.90000,1499000
08/13/2009,0000,5.96000,6.00000,5.91000,5.93000,1206000
08/14/2009,0000,5.93000,5.98000,5.90000,5.91000,685000
08/17/2009,0000,5.90000,5.90000,5.68000,5.69000,2502000
08/18/2009,0000,5.67000,5.70000,5.50000,5.50000,1427000
08/19/2009,0000,5.50000,5.61000,5.45000,5.52000,1527000
08/20/2009,0000,5.52000,5.52000,5.36000,5.40000,933000
08/21/2009,0000,5.40000,5.45000,5.31000,5.33000,2063000
08/24/2009,0000,5.36000,5.45000,5.33000,5.40000,1752000
08/25/2009,0000,5.42000,5.43000,5.27000,5.28000,1856000
08/26/2009,0000,5.28000,5.30000,5.00000,5.05000,2203000
08/27/2009,0000,5.00000,5.02000,4.95000,4.98000,1047000
08/28/2009,0000,4.95000,5.12000,4.95000,5.08000,1529000
08/31/2009,0000,5.06000,5.07000,4.98000,5.00000,1064000
09/01/2009,0000,5.00000,5.12000,4.98000,5.12000,1550000
09/02/2009,0000,5.10000,5.21000,5.05000,5.20000,1173000
09/03/2009,0000,5.20000,5.36000,5.12000,5.30000,935000
09/04/2009,0000,5.30000,5.40000,5.25000,5.36000,1202000
09/07/2009,0000,5.38000,5.47000,5.38000,5.46000,1379000
09/08/2009,0000,5.46000,5.52000,5.40000,5.48000,1759000
09/09/2009,0000,5.58000,5.60000,5.36000,5.43000,1181000
09/10/2009,0000,5.55000,5.76000,5.52000,5.59000,2944000
09/11/2009,0000,5.51000,5.64000,5.51000,5.60000,1596000
09/14/2009,0000,5.60000,5.62000,5.45000,5.53000,1390000
09/15/2009,0000,5.45000,5.55000,5.45000,5.54000,931000
09/16/2009,0000,5.60000,5.60000,5.50000,5.60000,1560000
09/17/2009,0000,5.65000,5.68000,5.56000,5.63000,2331000
09/18/2009,0000,5.60000,5.66000,5.55000,5.66000,1211000
09/21/2009,0000,5.70000,5.70000,5.60000,5.65000,1309000
09/22/2009,0000,5.65000,5.75000,5.65000,5.71000,989000
09/23/2009,0000,5.71000,5.85000,5.65000,5.70000,2128000
09/24/2009,0000,5.78000,5.78000,5.61000,5.66000,1162000
09/25/2009,0000,5.61000,5.72000,5.61000,5.67000,955000
09/28/2009,0000,5.90000,5.93000,5.70000,5.78000,1404000
09/29/2009,0000,5.78000,5.88000,5.78000,5.88000,1165000
09/30/2009,0000,5.88000,5.98000,5.85000,5.90000,1796000
10/01/2009,0000,5.90000,6.00000,5.86000,5.90000,1495000
10/02/2009,0000,5.82000,5.88000,5.82000,5.82000,1101000
10/05/2009,0000,5.85000,5.85000,5.76000,5.83000,1744000
10/06/2009,0000,5.94000,5.95000,5.83000,5.93000,2939000
10/07/2009,0000,6.00000,6.25000,5.94000,6.19000,6212000
10/08/2009,0000,6.19000,6.62000,6.19000,6.54000,12070000
10/09/2009,0000,6.84000,6.99000,6.78000,6.99000,9676000
10/12/2009,0000,7.47000,7.47000,7.10000,7.45000,11479000
10/13/2009,0000,7.20000,7.38000,7.08000,7.20000,5771000
10/14/2009,0000,7.35000,7.45000,7.26000,7.34000,4882000
10/15/2009,0000,7.71000,7.75000,7.50000,7.59000,6405000
10/16/2009,0000,7.59000,7.67000,7.32000,7.36000,5255000
10/19/2009,0000,7.34000,7.36000,7.25000,7.26000,2676000
10/20/2009,0000,7.26000,7.32000,7.23000,7.27000,2297000
10/21/2009,0000,7.23000,7.32000,7.03000,7.03000,4188000
10/22/2009,0000,6.85000,7.01000,6.82000,6.89000,3380000
10/23/2009,0000,6.80000,6.98000,6.80000,6.97000,2223000
10/26/2009,0000,6.96000,7.12000,6.96000,7.04000,1766000
10/27/2009,0000,7.03000,7.03000,6.82000,6.91000,1757000
10/28/2009,0000,6.95000,6.95000,6.80000,6.80000,2202000
10/29/2009,0000,6.33000,6.56000,6.33000,6.43000,3132000
10/30/2009,0000,6.45000,6.55000,6.43000,6.50000,2042000
11/02/2009,0000,6.33000,6.35000,6.15000,6.28000,2280000
11/03/2009,0000,6.30000,6.36000,6.26000,6.34000,1015000
11/04/2009,0000,6.34000,6.78000,6.34000,6.78000,2233000
11/05/2009,0000,7.00000,7.00000,6.72000,6.76000,3147000
11/06/2009,0000,6.90000,7.00000,6.78000,6.80000,2324000
11/09/2009,0000,7.00000,7.27000,6.90000,7.22000,4895000
11/10/2009,0000,7.25000,7.25000,7.04000,7.06000,2210000
11/11/2009,0000,7.00000,7.10000,6.95000,7.10000,2262000
11/12/2009,0000,7.00000,7.14000,7.00000,7.04000,1326000
11/13/2009,0000,7.00000,7.11000,6.97000,7.00000,1844000
11/16/2009,0000,7.00000,7.09000,6.95000,7.03000,2933000
11/17/2009,0000,7.03000,7.10000,6.86000,6.86000,2349000
11/18/2009,0000,6.88000,7.00000,6.78000,6.79000,2658000
11/19/2009,0000,6.59000,6.81000,6.59000,6.78000,998000
11/20/2009,0000,6.76000,6.78000,6.62000,6.78000,1449000
11/23/2009,0000,6.75000,6.77000,6.61000,6.67000,1606000
11/24/2009,0000,6.66000,6.74000,6.62000,6.71000,1450000
11/25/2009,0000,6.71000,6.89000,6.65000,6.89000,1781000
11/26/2009,0000,6.94000,6.95000,6.82000,6.84000,986000
11/27/2009,0000,6.71000,6.76000,6.40000,6.41000,2416000
11/30/2009,0000,6.29000,6.54000,6.29000,6.54000,1120000
12/01/2009,0000,6.60000,6.75000,6.48000,6.74000,1695000
12/02/2009,0000,6.75000,6.78000,6.48000,6.60000,1592000
12/03/2009,0000,6.59000,6.59000,6.50000,6.51000,2220000
12/04/2009,0000,6.50000,6.50000,6.42000,6.44000,1183000
12/07/2009,0000,6.30000,6.69000,6.30000,6.60000,1778000
12/08/2009,0000,6.66000,6.72000,6.55000,6.55000,1568000
12/09/2009,0000,6.52000,6.60000,6.48000,6.53000,1162000
12/11/2009,0000,6.50000,6.58000,6.43000,6.54000,1484000
12/14/2009,0000,6.48000,6.55000,6.42000,6.54000,2839000
12/15/2009,0000,6.55000,6.58000,6.49000,6.50000,1467000
12/16/2009,0000,6.45000,6.52000,6.40000,6.43000,2713000
12/17/2009,0000,6.45000,6.52000,6.35000,6.45000,1850000
12/18/2009,0000,6.35000,6.44000,6.32000,6.42000,1490000
12/21/2009,0000,6.50000,6.50000,6.41000,6.42000,1263000
12/22/2009,0000,6.49000,6.55000,6.44000,6.51000,1596000
12/23/2009,0000,6.54000,6.62000,6.53000,6.53000,1855000
12/25/2009,0000,6.56000,6.64000,6.55000,6.59000,872000
04/02/2007,0000,10.35000,10.45000,10.00000,10.25000,7252000
04/03/2007,0000,10.25000,10.35000,10.15000,10.25000,5799000
04/04/2007,0000,10.35000,10.70000,10.30000,10.60000,4599000
04/09/2007,0000,10.70000,10.75000,10.60000,10.65000,3296000
04/10/2007,0000,10.70000,10.70000,10.55000,10.60000,2432000
04/11/2007,0000,10.65000,10.70000,10.25000,10.35000,5146000
04/12/2007,0000,10.30000,10.40000,10.30000,10.35000,2289000
04/13/2007,0000,10.45000,10.45000,10.25000,10.35000,2458000
04/16/2007,0000,10.35000,10.40000,10.25000,10.30000,17028000
04/17/2007,0000,10.30000,10.35000,10.25000,10.30000,7379000
04/18/2007,0000,10.30000,10.35000,10.25000,10.30000,1962000
04/19/2007,0000,10.30000,10.30000,10.20000,10.25000,3261000
04/20/2007,0000,10.25000,10.30000,10.25000,10.25000,3100000
04/23/2007,0000,10.35000,10.40000,10.25000,10.35000,1200000
04/24/2007,0000,10.20000,10.45000,10.20000,10.30000,985000
04/25/2007,0000,10.25000,10.40000,10.25000,10.35000,1423000
04/26/2007,0000,10.35000,10.40000,10.30000,10.35000,1407000
04/27/2007,0000,10.35000,10.45000,10.35000,10.40000,2562000
04/30/2007,0000,10.40000,10.40000,10.00000,10.15000,5213000
05/02/2007,0000,10.15000,10.15000,10.00000,10.05000,2929000
05/03/2007,0000,10.00000,10.00000,9.85000,10.00000,5752000
05/04/2007,0000,10.00000,10.05000,9.99000,10.00000,5687000
05/07/2007,0000,10.00000,10.20000,10.00000,10.10000,4947000
05/08/2007,0000,10.10000,10.20000,10.10000,10.15000,2233000
05/09/2007,0000,10.15000,10.15000,10.00000,10.05000,2083000
05/10/2007,0000,10.05000,10.10000,10.00000,10.05000,4346000
05/11/2007,0000,10.05000,10.05000,9.96000,9.97000,6014000
05/14/2007,0000,9.96000,10.00000,9.50000,9.60000,2778000
05/15/2007,0000,9.60000,9.60000,9.30000,9.59000,2394000
05/16/2007,0000,9.60000,9.66000,9.40000,9.62000,1115000
05/17/2007,0000,9.45000,9.85000,9.45000,9.50000,1822000
05/18/2007,0000,9.50000,9.57000,9.45000,9.52000,1814000
05/21/2007,0000,9.50000,9.60000,9.49000,9.49000,1141000
05/22/2007,0000,9.49000,9.50000,9.35000,9.40000,1943000
05/23/2007,0000,9.40000,9.46000,9.40000,9.40000,4198000
05/24/2007,0000,9.50000,9.52000,9.45000,9.49000,2124000
05/25/2007,0000,9.41000,9.47000,9.38000,9.38000,1635000
05/28/2007,0000,9.36000,9.36000,8.80000,9.10000,5788000
05/29/2007,0000,9.00000,9.00000,8.60000,8.75000,4082000
05/30/2007,0000,8.65000,8.67000,8.15000,8.26000,5229000
05/31/2007,0000,8.28000,8.64000,8.28000,8.64000,3166000
06/01/2007,0000,8.50000,9.00000,8.50000,9.00000,3861000
06/04/2007,0000,9.25000,9.60000,9.25000,9.26000,6774000
06/05/2007,0000,9.40000,9.48000,9.20000,9.45000,7277000
06/06/2007,0000,9.50000,10.10000,9.50000,9.89000,9508000
06/07/2007,0000,10.10000,10.10000,9.30000,9.30000,8751000
06/08/2007,0000,9.50000,9.69000,9.38000,9.50000,6534000
06/11/2007,0000,9.60000,9.84000,9.60000,9.80000,6380000
06/12/2007,0000,9.90000,10.10000,9.81000,9.90000,4606000
06/13/2007,0000,9.90000,9.92000,9.84000,9.90000,3298000
06/14/2007,0000,9.90000,9.97000,9.69000,9.69000,5049000
06/15/2007,0000,9.80000,10.00000,9.75000,9.80000,2941000
06/20/2007,0000,10.45000,10.45000,10.40000,10.45000,38173000
06/21/2007,0000,10.55000,10.55000,9.90000,10.20000,13198000
06/22/2007,0000,10.30000,10.35000,9.96000,10.20000,10271000
06/25/2007,0000,10.45000,10.80000,10.25000,10.30000,18598000
06/26/2007,0000,11.00000,11.00000,11.00000,11.00000,14575000
06/27/2007,0000,11.60000,11.60000,10.50000,10.60000,34342000
06/28/2007,0000,10.85000,10.85000,10.50000,10.55000,10028000
06/29/2007,0000,10.80000,11.05000,10.65000,10.95000,15688000
07/02/2007,0000,11.70000,11.70000,11.50000,11.70000,28408000
07/03/2007,0000,12.20000,12.30000,11.95000,11.95000,29805000
07/04/2007,0000,12.00000,12.10000,11.15000,11.15000,38042000
07/05/2007,0000,11.40000,11.40000,10.70000,11.30000,15017000
07/06/2007,0000,11.30000,11.40000,11.10000,11.30000,12779000
07/09/2007,0000,11.45000,12.05000,11.40000,12.00000,48029000
07/10/2007,0000,12.80000,12.80000,12.15000,12.45000,49349000
07/11/2007,0000,13.30000,13.30000,13.00000,13.30000,85132000
07/12/2007,0000,13.80000,13.80000,13.00000,13.30000,62031000
07/13/2007,0000,13.40000,13.45000,12.65000,12.65000,30159000
07/16/2007,0000,12.85000,12.95000,12.25000,12.30000,30508000
07/17/2007,0000,12.40000,12.60000,12.05000,12.60000,20910000
07/18/2007,0000,12.50000,12.90000,12.50000,12.60000,18834000
07/19/2007,0000,12.60000,12.70000,12.50000,12.55000,17702000
07/20/2007,0000,12.65000,12.70000,12.30000,12.30000,12398000
07/23/2007,0000,12.30000,12.35000,12.00000,12.00000,13082000
07/24/2007,0000,12.10000,12.10000,11.60000,11.75000,18065000
07/25/2007,0000,11.75000,12.55000,11.75000,12.40000,28368000
07/26/2007,0000,12.75000,12.75000,12.00000,12.00000,16335000
07/27/2007,0000,11.40000,11.80000,11.25000,11.30000,15568000
07/30/2007,0000,11.00000,11.50000,11.00000,11.50000,8546000
07/31/2007,0000,11.70000,11.70000,11.45000,11.45000,5081000
08/01/2007,0000,11.35000,11.70000,11.20000,11.20000,6019000
08/02/2007,0000,11.25000,11.35000,10.45000,10.55000,9848000
08/03/2007,0000,10.70000,11.25000,10.65000,11.00000,9445000
08/06/2007,0000,10.45000,10.90000,10.45000,10.85000,3609000
08/07/2007,0000,11.00000,11.10000,10.60000,10.70000,4606000
08/08/2007,0000,10.70000,11.00000,10.70000,11.00000,3597000
08/09/2007,0000,11.00000,11.10000,10.75000,11.00000,5198000
08/10/2007,0000,10.70000,10.80000,10.60000,10.80000,7045000
08/13/2007,0000,10.50000,10.65000,10.50000,10.55000,4395000
08/14/2007,0000,10.55000,10.55000,10.25000,10.30000,8322000
08/15/2007,0000,10.25000,10.30000,9.85000,9.91000,12641000
08/16/2007,0000,9.50000,9.60000,9.30000,9.30000,9900000
08/17/2007,0000,9.30000,9.40000,9.08000,9.08000,12561000
08/20/2007,0000,9.71000,9.71000,9.50000,9.71000,4133000
08/21/2007,0000,9.79000,10.35000,9.70000,10.00000,8406000
08/22/2007,0000,10.10000,10.25000,9.95000,10.00000,6995000
08/23/2007,0000,10.20000,10.25000,10.05000,10.25000,3489000
08/24/2007,0000,10.25000,10.25000,9.99000,10.00000,2989000
08/27/2007,0000,10.10000,10.25000,10.10000,10.25000,5544000
08/28/2007,0000,10.25000,10.25000,10.15000,10.25000,2204000
08/29/2007,0000,10.00000,10.15000,9.97000,10.05000,3677000
08/30/2007,0000,10.15000,10.25000,10.10000,10.10000,2711000
08/31/2007,0000,10.25000,10.40000,10.15000,10.40000,5275000
09/03/2007,0000,10.40000,10.65000,10.40000,10.45000,4015000
09/04/2007,0000,10.40000,10.40000,10.20000,10.20000,1160000
09/05/2007,0000,10.50000,10.50000,10.20000,10.20000,1009000
09/06/2007,0000,10.20000,10.25000,10.10000,10.25000,990000
09/07/2007,0000,10.30000,10.35000,10.20000,10.25000,3703000
09/10/2007,0000,10.10000,10.35000,10.10000,10.30000,4764000
09/11/2007,0000,10.30000,10.65000,10.25000,10.45000,5335000
09/12/2007,0000,10.50000,10.65000,10.45000,10.50000,3263000
09/13/2007,0000,10.65000,10.80000,10.60000,10.70000,6396000
09/14/2007,0000,10.80000,10.80000,10.50000,10.60000,1978000
09/17/2007,0000,10.65000,10.65000,10.20000,10.30000,4068000
09/19/2007,0000,10.55000,11.00000,10.50000,11.00000,14478000
09/20/2007,0000,11.10000,11.50000,11.00000,11.40000,9651000
09/21/2007,0000,11.60000,11.60000,11.20000,11.45000,5778000
09/26/2007,0000,11.50000,12.15000,11.50000,12.05000,11472000
09/27/2007,0000,12.20000,12.50000,12.15000,12.40000,13180000
09/28/2007,0000,12.50000,12.50000,12.05000,12.20000,8055000
10/01/2007,0000,12.30000,12.30000,12.00000,12.15000,7058000
10/02/2007,0000,12.10000,12.30000,12.05000,12.15000,9968000
10/03/2007,0000,12.15000,12.20000,12.05000,12.15000,14793000
10/04/2007,0000,12.20000,12.55000,12.15000,12.50000,15677000
10/05/2007,0000,12.50000,12.55000,11.90000,12.25000,14012000
10/08/2007,0000,12.25000,12.60000,12.25000,12.50000,12686000
10/09/2007,0000,12.50000,12.55000,12.35000,12.50000,3571000
10/11/2007,0000,12.50000,12.60000,12.35000,12.45000,6583000
10/12/2007,0000,12.60000,12.60000,12.15000,12.25000,6693000
10/15/2007,0000,12.25000,12.25000,11.75000,11.90000,15106000
10/16/2007,0000,11.80000,11.90000,11.50000,11.60000,5017000
10/17/2007,0000,11.70000,11.85000,11.65000,11.70000,9539000
10/18/2007,0000,11.45000,11.60000,10.95000,11.10000,12645000
10/19/2007,0000,11.75000,11.75000,11.20000,11.25000,5431000
10/22/2007,0000,10.85000,11.05000,10.80000,11.00000,7549000
10/23/2007,0000,11.00000,11.05000,10.95000,11.00000,3301000
10/24/2007,0000,11.10000,11.20000,11.00000,11.00000,2357000
10/25/2007,0000,11.25000,11.45000,11.10000,11.45000,2236000
10/26/2007,0000,11.60000,11.75000,11.60000,11.65000,3584000
10/29/2007,0000,11.75000,11.95000,11.70000,11.95000,4040000
10/30/2007,0000,11.95000,12.05000,11.75000,12.00000,7178000
10/31/2007,0000,12.00000,12.00000,11.80000,11.85000,3067000
11/01/2007,0000,12.00000,12.05000,11.90000,11.95000,13806000
11/02/2007,0000,11.80000,11.90000,11.60000,11.70000,4177000
11/05/2007,0000,11.60000,11.70000,11.40000,11.45000,3409000
11/06/2007,0000,11.30000,11.50000,11.30000,11.30000,4220000
11/07/2007,0000,11.35000,11.45000,11.30000,11.40000,2482000
11/08/2007,0000,11.15000,11.15000,10.80000,10.80000,2083000
11/09/2007,0000,10.80000,10.95000,10.65000,10.90000,2286000
11/12/2007,0000,10.90000,10.90000,10.65000,10.75000,2577000
11/13/2007,0000,10.75000,10.90000,10.70000,10.75000,1262000
11/14/2007,0000,11.00000,11.00000,10.80000,10.80000,2481000
11/15/2007,0000,10.95000,10.95000,10.75000,10.85000,2467000
11/16/2007,0000,10.85000,10.90000,10.75000,10.85000,4290000
11/19/2007,0000,10.95000,11.00000,10.85000,10.90000,911000
11/20/2007,0000,10.85000,11.05000,10.75000,10.90000,6087000
11/21/2007,0000,11.00000,11.00000,10.75000,10.80000,1199000
11/22/2007,0000,10.70000,10.75000,10.40000,10.50000,690000
11/23/2007,0000,10.60000,10.60000,10.35000,10.35000,1085000
11/26/2007,0000,10.50000,10.75000,10.30000,10.30000,1886000
11/27/2007,0000,10.00000,10.25000,9.83000,9.98000,2914000
11/28/2007,0000,10.00000,10.20000,10.00000,10.10000,4744000
11/29/2007,0000,10.40000,10.60000,10.20000,10.60000,2322000
11/30/2007,0000,10.60000,10.75000,10.55000,10.60000,1737000
12/03/2007,0000,10.70000,10.70000,10.40000,10.40000,437000
12/04/2007,0000,10.30000,10.40000,10.30000,10.30000,213000
12/05/2007,0000,10.30000,10.40000,10.25000,10.35000,464000
12/06/2007,0000,10.35000,10.55000,10.35000,10.55000,321000
12/07/2007,0000,10.60000,10.60000,10.40000,10.45000,357000
12/10/2007,0000,10.45000,10.70000,10.45000,10.50000,3211000
12/11/2007,0000,10.50000,10.65000,10.50000,10.50000,677000
12/12/2007,0000,10.35000,10.40000,10.10000,10.15000,1949000
12/13/2007,0000,10.10000,10.20000,9.97000,10.00000,2733000
12/14/2007,0000,10.00000,10.00000,9.80000,9.95000,2712000
12/17/2007,0000,9.80000,9.90000,9.26000,9.26000,2897000
12/18/2007,0000,8.65000,9.20000,8.65000,9.16000,2801000
12/19/2007,0000,9.35000,9.48000,9.30000,9.39000,1595000
12/20/2007,0000,9.39000,9.47000,9.31000,9.37000,1351000
12/21/2007,0000,9.37000,9.40000,9.21000,9.30000,1316000
12/24/2007,0000,9.40000,9.48000,9.30000,9.30000,966000
12/25/2007,0000,9.30000,9.31000,9.20000,9.29000,475000
12/26/2007,0000,9.25000,9.29000,9.14000,9.24000,589000
12/27/2007,0000,9.20000,9.35000,9.06000,9.06000,1009000
12/28/2007,0000,9.06000,9.69000,9.06000,9.66000,2369000
12/31/2007,0000,9.78000,10.00000,9.52000,9.95000,1366000
01/02/2008,0000,10.30000,10.30000,9.90000,9.92000,1593000
01/03/2008,0000,9.81000,9.81000,9.60000,9.62000,855000
01/04/2008,0000,9.50000,10.20000,9.50000,10.00000,1691000
01/07/2008,0000,9.70000,10.10000,9.51000,9.53000,1444000
01/08/2008,0000,9.53000,9.94000,9.53000,9.87000,843000
01/09/2008,0000,9.85000,9.90000,9.71000,9.80000,1349000
01/10/2008,0000,9.81000,9.93000,9.75000,9.89000,764000
01/11/2008,0000,9.89000,9.89000,9.30000,9.39000,3035000
01/14/2008,0000,9.59000,9.87000,9.50000,9.85000,2258000
01/15/2008,0000,10.00000,10.50000,9.90000,10.50000,6857000
01/16/2008,0000,10.35000,10.80000,10.10000,10.35000,3687000
01/17/2008,0000,10.35000,10.80000,10.35000,10.55000,7035000
01/18/2008,0000,10.45000,10.80000,10.00000,10.35000,4808000
01/21/2008,0000,10.45000,10.80000,10.45000,10.70000,3502000
01/22/2008,0000,10.00000,10.40000,9.96000,9.96000,2234000
01/23/2008,0000,9.50000,9.87000,9.27000,9.27000,3117000
01/24/2008,0000,9.38000,9.57000,8.63000,8.63000,10233000
01/25/2008,0000,8.63000,9.23000,8.63000,9.23000,9156000
01/28/2008,0000,9.05000,9.15000,8.99000,9.02000,2870000
01/29/2008,0000,9.02000,9.14000,9.02000,9.08000,1418000
01/30/2008,0000,9.08000,9.20000,8.85000,9.05000,5669000
01/31/2008,0000,9.19000,9.68000,9.10000,9.68000,10911000
02/01/2008,0000,9.88000,10.20000,9.66000,10.05000,3422000
02/12/2008,0000,9.71000,10.00000,9.71000,9.82000,1532000
02/13/2008,0000,9.90000,9.99000,9.65000,9.78000,1665000
02/14/2008,0000,9.78000,9.93000,9.68000,9.88000,2162000
02/15/2008,0000,9.70000,9.88000,9.67000,9.67000,2451000
02/18/2008,0000,9.61000,9.81000,9.61000,9.68000,886000
02/19/2008,0000,9.80000,9.80000,9.72000,9.77000,1347000
02/20/2008,0000,9.71000,9.85000,9.49000,9.51000,1843000
02/21/2008,0000,9.51000,9.70000,9.48000,9.48000,1808000
02/22/2008,0000,9.48000,9.50000,9.26000,9.48000,1238000
02/25/2008,0000,9.49000,9.67000,9.48000,9.51000,2996000
02/26/2008,0000,9.52000,9.70000,9.36000,9.48000,3494000
02/27/2008,0000,9.49000,9.56000,9.47000,9.49000,2697000
02/29/2008,0000,9.50000,9.50000,9.41000,9.42000,3447000
03/03/2008,0000,9.40000,9.65000,9.39000,9.63000,2652000
03/04/2008,0000,9.64000,9.80000,9.50000,9.64000,5300000
03/05/2008,0000,9.60000,9.61000,9.35000,9.38000,5349000
03/06/2008,0000,9.38000,9.50000,9.38000,9.50000,4371000
03/07/2008,0000,9.30000,9.54000,9.30000,9.52000,3442000
03/10/2008,0000,9.50000,9.64000,9.45000,9.51000,10481000
03/11/2008,0000,9.51000,9.51000,9.38000,9.44000,3488000
03/12/2008,0000,9.50000,9.51000,9.40000,9.40000,4102000
03/13/2008,0000,9.40000,9.45000,9.25000,9.26000,4474000
03/14/2008,0000,9.10000,9.20000,8.62000,8.62000,19199000
03/17/2008,0000,8.03000,8.99000,8.03000,8.90000,7308000
03/18/2008,0000,8.81000,9.00000,8.67000,8.92000,2357000
03/19/2008,0000,9.00000,9.20000,8.85000,8.85000,2526000
03/20/2008,0000,8.89000,9.24000,8.68000,9.21000,7578000
03/21/2008,0000,9.39000,9.49000,9.30000,9.45000,6467000
03/24/2008,0000,10.10000,10.10000,9.85000,10.10000,11449000
03/25/2008,0000,10.10000,10.20000,9.86000,10.20000,6808000
03/26/2008,0000,10.15000,10.55000,9.97000,10.40000,6371000
03/27/2008,0000,10.45000,10.65000,10.30000,10.45000,6310000
03/28/2008,0000,10.55000,10.65000,10.45000,10.60000,4567000
03/31/2008,0000,10.60000,10.60000,10.30000,10.50000,3007000
04/01/2008,0000,10.30000,10.45000,9.87000,9.97000,3122000
04/02/2008,0000,10.20000,10.25000,9.90000,10.00000,4236000
04/03/2008,0000,10.20000,10.20000,9.96000,10.00000,1099000
04/07/2008,0000,10.10000,10.15000,10.00000,10.10000,4611000
04/08/2008,0000,10.10000,10.10000,9.98000,9.98000,3239000
04/09/2008,0000,10.05000,10.15000,9.98000,9.98000,1878000
04/10/2008,0000,9.98000,10.05000,9.97000,9.99000,1033000
04/11/2008,0000,10.00000,10.05000,9.93000,9.95000,1507000
04/14/2008,0000,9.95000,10.05000,9.73000,9.82000,2064000
04/15/2008,0000,9.85000,10.15000,9.85000,10.00000,6995000
04/16/2008,0000,10.10000,10.40000,10.00000,10.25000,10163000
04/17/2008,0000,10.40000,10.45000,10.20000,10.45000,8420000
04/18/2008,0000,10.50000,10.50000,10.30000,10.45000,9544000
04/21/2008,0000,10.50000,10.55000,10.10000,10.15000,5230000
04/22/2008,0000,10.15000,10.15000,9.98000,10.00000,2556000
04/23/2008,0000,9.96000,10.00000,9.74000,9.79000,4480000
04/24/2008,0000,9.92000,9.97000,9.84000,9.90000,2481000
04/25/2008,0000,9.90000,10.15000,9.88000,10.00000,3578000
04/28/2008,0000,10.10000,10.15000,9.89000,10.05000,2739000
04/29/2008,0000,10.10000,10.35000,9.96000,10.10000,4051000
04/30/2008,0000,10.15000,10.40000,10.15000,10.30000,3395000
05/02/2008,0000,10.40000,10.45000,10.30000,10.35000,4877000
05/05/2008,0000,10.45000,10.60000,10.40000,10.60000,7360000
05/06/2008,0000,10.65000,10.65000,10.35000,10.55000,2351000
05/07/2008,0000,10.55000,10.55000,10.25000,10.30000,1582000
05/08/2008,0000,10.20000,10.40000,10.10000,10.40000,1767000
05/09/2008,0000,10.40000,10.45000,10.35000,10.40000,3296000
05/12/2008,0000,10.45000,10.45000,10.15000,10.45000,1210000
05/13/2008,0000,10.45000,10.60000,10.40000,10.55000,3137000
05/14/2008,0000,10.55000,10.60000,10.50000,10.50000,2736000
05/15/2008,0000,10.55000,10.65000,10.50000,10.60000,3253000
05/16/2008,0000,10.60000,10.65000,10.55000,10.60000,3202000
05/19/2008,0000,10.45000,10.60000,10.45000,10.55000,2639000
05/20/2008,0000,10.55000,10.60000,10.15000,10.15000,7259000
05/21/2008,0000,10.15000,10.20000,10.15000,10.15000,1330000
05/22/2008,0000,10.00000,10.20000,9.85000,10.20000,3169000
05/23/2008,0000,10.15000,10.25000,10.10000,10.15000,789000
05/26/2008,0000,10.10000,10.25000,10.00000,10.10000,634000
05/27/2008,0000,10.05000,10.15000,10.00000,10.10000,609000
05/28/2008,0000,10.05000,10.05000,9.91000,10.00000,1436000
05/29/2008,0000,10.00000,10.10000,9.93000,10.10000,1901000
05/30/2008,0000,10.05000,10.05000,9.90000,9.95000,1516000
06/02/2008,0000,9.95000,9.95000,9.90000,9.95000,418000
06/03/2008,0000,9.91000,9.95000,9.86000,9.88000,643000
06/04/2008,0000,9.97000,10.10000,9.89000,9.92000,1286000
06/05/2008,0000,9.91000,10.40000,9.51000,10.40000,4934000
06/06/2008,0000,10.20000,10.40000,10.00000,10.15000,1456000
06/10/2008,0000,10.15000,10.15000,9.94000,9.96000,1881000
06/11/2008,0000,9.96000,10.20000,9.96000,10.00000,4189000
06/12/2008,0000,10.00000,10.00000,9.90000,9.90000,2955000
06/13/2008,0000,10.00000,10.00000,9.90000,9.97000,2252000
06/16/2008,0000,10.00000,10.00000,9.90000,9.90000,1415000
06/17/2008,0000,9.92000,9.97000,9.88000,9.96000,906000
06/18/2008,0000,9.99000,10.10000,9.90000,10.00000,2430000
06/19/2008,0000,9.90000,9.99000,9.81000,9.91000,1685000
06/20/2008,0000,10.10000,10.10000,9.80000,9.95000,2386000
06/23/2008,0000,10.05000,10.25000,9.93000,10.15000,6233000
06/24/2008,0000,10.15000,10.20000,10.00000,10.10000,4621000
06/25/2008,0000,10.15000,10.30000,10.15000,10.25000,3597000
06/26/2008,0000,10.30000,10.40000,10.15000,10.25000,1043000
06/27/2008,0000,9.95000,10.10000,9.85000,9.92000,2519000
06/30/2008,0000,9.99000,10.15000,9.97000,10.15000,4346000
07/01/2008,0000,10.20000,10.20000,9.99000,10.10000,2328000
07/02/2008,0000,10.00000,10.05000,9.60000,9.70000,4179000
07/03/2008,0000,9.03000,9.45000,9.03000,9.28000,6316000
07/04/2008,0000,9.28000,9.32000,9.04000,9.11000,6134000
07/07/2008,0000,9.10000,9.23000,9.02000,9.17000,2090000
07/08/2008,0000,9.17000,9.17000,8.90000,8.94000,3870000
07/09/2008,0000,9.00000,9.03000,8.60000,8.65000,3658000
07/10/2008,0000,8.66000,8.66000,8.31000,8.65000,2846000
07/11/2008,0000,8.42000,8.50000,8.33000,8.49000,1845000
07/14/2008,0000,8.40000,8.47000,8.31000,8.31000,1697000
07/15/2008,0000,8.31000,8.41000,8.00000,8.25000,2719000
07/16/2008,0000,8.28000,8.40000,8.02000,8.15000,2568000
07/17/2008,0000,8.40000,8.40000,8.15000,8.23000,2355000
07/18/2008,0000,8.45000,8.45000,8.12000,8.21000,5009000
07/21/2008,0000,8.21000,8.49000,8.20000,8.49000,5137000
07/22/2008,0000,8.52000,8.52000,8.25000,8.49000,2427000
07/23/2008,0000,8.64000,8.73000,8.60000,8.71000,2704000
07/24/2008,0000,8.71000,8.87000,8.70000,8.76000,2308000
07/25/2008,0000,8.52000,8.60000,8.25000,8.40000,7830000
07/29/2008,0000,8.25000,8.25000,8.18000,8.20000,4663000
07/30/2008,0000,8.45000,8.45000,8.20000,8.27000,564000
07/31/2008,0000,8.25000,8.32000,8.16000,8.28000,716000
08/01/2008,0000,8.38000,8.38000,8.21000,8.30000,1007000
08/04/2008,0000,8.25000,8.36000,8.17000,8.30000,370000
08/05/2008,0000,8.20000,8.30000,8.01000,8.10000,3249000
08/06/2008,0000,8.12000,8.32000,8.12000,8.32000,1708000
08/07/2008,0000,8.26000,8.35000,8.15000,8.25000,1525000
08/08/2008,0000,8.24000,8.34000,8.12000,8.28000,1982000
08/11/2008,0000,8.31000,8.40000,8.18000,8.30000,422000
08/12/2008,0000,8.25000,8.38000,8.21000,8.37000,1307000
08/13/2008,0000,8.35000,8.36000,8.25000,8.27000,939000
08/14/2008,0000,8.20000,8.23000,8.20000,8.22000,1975000
08/15/2008,0000,8.15000,8.30000,8.15000,8.25000,1236000
08/18/2008,0000,8.25000,8.25000,8.01000,8.10000,4292000
08/19/2008,0000,8.02000,8.07000,7.95000,8.04000,1795000
08/20/2008,0000,8.00000,8.09000,7.95000,8.09000,1994000
08/21/2008,0000,7.95000,8.05000,7.88000,8.05000,3654000
08/22/2008,0000,8.02000,8.09000,7.86000,7.98000,787000
08/25/2008,0000,7.90000,8.16000,7.90000,8.16000,1105000
08/26/2008,0000,8.00000,8.19000,7.99000,8.19000,640000
08/27/2008,0000,8.23000,8.26000,8.11000,8.19000,1077000
08/28/2008,0000,8.10000,8.21000,8.01000,8.11000,836000
08/29/2008,0000,8.18000,8.26000,8.08000,8.23000,969000
09/01/2008,0000,8.15000,8.25000,8.05000,8.05000,476000
09/02/2008,0000,8.02000,8.15000,7.95000,8.10000,760000
09/03/2008,0000,8.18000,8.20000,8.00000,8.10000,794000
09/04/2008,0000,8.05000,8.05000,7.70000,7.97000,1231000
09/05/2008,0000,7.60000,7.85000,7.50000,7.85000,1554000
09/08/2008,0000,8.30000,8.30000,7.90000,8.17000,10708000
09/09/2008,0000,8.20000,8.20000,8.10000,8.17000,1552000
09/10/2008,0000,8.09000,8.18000,8.09000,8.18000,910000
09/11/2008,0000,8.18000,8.20000,8.10000,8.12000,590000
09/12/2008,0000,8.18000,8.19000,8.00000,8.02000,1343000
09/15/2008,0000,8.05000,8.05000,7.89000,7.89000,1933000
09/16/2008,0000,7.80000,7.80000,7.50000,7.60000,2390000
09/17/2008,0000,7.73000,7.73000,7.44000,7.56000,3048000
09/18/2008,0000,7.05000,7.40000,7.04000,7.04000,3112000
09/19/2008,0000,7.06000,7.30000,7.01000,7.30000,6946000
09/22/2008,0000,7.50000,7.58000,7.40000,7.50000,2230000
09/23/2008,0000,7.60000,7.63000,7.42000,7.48000,1118000
09/24/2008,0000,7.45000,7.50000,7.30000,7.50000,1701000
09/25/2008,0000,7.68000,8.02000,7.48000,8.02000,8104000
09/26/2008,0000,8.00000,8.20000,7.46000,7.66000,1887000
09/30/2008,0000,7.13000,7.19000,7.13000,7.14000,1738000
10/01/2008,0000,7.18000,7.22000,6.65000,6.80000,1728000
10/02/2008,0000,6.85000,6.89000,6.40000,6.49000,957000
10/03/2008,0000,6.11000,6.32000,6.04000,6.32000,2544000
10/06/2008,0000,6.32000,6.32000,6.00000,6.10000,1346000
10/07/2008,0000,6.00000,6.05000,5.85000,6.05000,1057000
10/08/2008,0000,5.95000,5.95000,5.63000,5.65000,2197000
10/09/2008,0000,5.65000,5.94000,5.55000,5.80000,2352000
10/13/2008,0000,5.60000,5.65000,5.60000,5.60000,4667000
10/14/2008,0000,5.99000,5.99000,5.82000,5.88000,677000
10/15/2008,0000,5.68000,5.73000,5.68000,5.70000,733000
10/16/2008,0000,5.51000,5.51000,5.51000,5.51000,98000
10/17/2008,0000,5.32000,5.32000,5.32000,5.32000,514000
10/20/2008,0000,5.14000,5.31000,5.14000,5.14000,2345000
10/21/2008,0000,5.19000,5.21000,4.97000,4.97000,4562000
10/22/2008,0000,5.01000,5.10000,4.99000,5.10000,3196000
10/23/2008,0000,5.10000,5.10000,4.93000,5.08000,2266000
10/24/2008,0000,5.10000,5.10000,4.91000,5.00000,3365000
10/27/2008,0000,5.00000,5.00000,4.65000,4.90000,1400000
10/28/2008,0000,4.80000,5.00000,4.56000,5.00000,1424000
10/29/2008,0000,5.20000,5.20000,4.85000,4.95000,2049000
10/30/2008,0000,5.10000,5.18000,4.97000,5.17000,1439000
10/31/2008,0000,5.17000,5.30000,5.14000,5.27000,1481000
11/03/2008,0000,5.27000,5.37000,5.17000,5.30000,1055000
11/04/2008,0000,5.30000,5.30000,5.15000,5.24000,891000
11/05/2008,0000,5.24000,5.45000,5.24000,5.40000,1614000
11/06/2008,0000,5.31000,5.32000,5.15000,5.25000,2034000
11/07/2008,0000,5.20000,5.30000,5.12000,5.30000,604000
11/10/2008,0000,5.32000,5.33000,5.17000,5.22000,884000
11/11/2008,0000,5.20000,5.21000,4.98000,5.07000,1335000
11/12/2008,0000,5.00000,5.10000,4.90000,5.03000,1074000
11/13/2008,0000,5.00000,5.00000,4.75000,5.00000,719000
11/14/2008,0000,5.06000,5.06000,4.93000,5.03000,1023000
11/17/2008,0000,4.96000,5.03000,4.69000,5.03000,391000
11/18/2008,0000,4.98000,5.00000,4.93000,5.00000,247000
11/19/2008,0000,5.00000,5.07000,4.99000,5.06000,486000
11/20/2008,0000,5.00000,5.07000,5.00000,5.05000,1567000
11/21/2008,0000,5.00000,5.04000,4.95000,5.04000,738000
11/24/2008,0000,4.98000,5.06000,4.90000,5.04000,208000
11/25/2008,0000,5.06000,5.21000,5.02000,5.20000,721000
11/26/2008,0000,5.19000,5.30000,5.06000,5.30000,322000
11/27/2008,0000,5.46000,5.60000,5.30000,5.60000,605000
11/28/2008,0000,5.58000,5.58000,5.40000,5.51000,575000
12/01/2008,0000,5.89000,5.89000,5.55000,5.75000,418000
12/02/2008,0000,5.42000,5.64000,5.42000,5.46000,383000
12/03/2008,0000,5.49000,5.65000,5.37000,5.45000,1433000
12/04/2008,0000,5.60000,5.60000,5.30000,5.36000,488000
12/05/2008,0000,5.20000,5.28000,5.11000,5.18000,305000
12/08/2008,0000,5.12000,5.35000,5.12000,5.19000,1246000
12/09/2008,0000,5.22000,5.29000,5.12000,5.13000,609000
12/10/2008,0000,5.23000,5.25000,5.13000,5.24000,1274000
12/11/2008,0000,5.23000,5.23000,5.05000,5.05000,1041000
12/12/2008,0000,5.00000,5.09000,4.88000,4.91000,1033000
12/15/2008,0000,4.91000,5.05000,4.91000,5.00000,633000
12/16/2008,0000,5.00000,5.00000,4.89000,4.91000,811000
12/17/2008,0000,4.92000,4.99000,4.90000,4.90000,945000
12/18/2008,0000,4.92000,5.10000,4.92000,5.10000,1269000
12/19/2008,0000,5.45000,5.45000,4.96000,5.10000,1683000
12/22/2008,0000,5.10000,5.10000,4.89000,4.89000,795000
12/23/2008,0000,4.80000,4.85000,4.65000,4.70000,722000
12/24/2008,0000,4.65000,4.70000,4.56000,4.67000,504000
12/25/2008,0000,4.80000,4.80000,4.65000,4.66000,327000
12/26/2008,0000,4.66000,4.71000,4.62000,4.66000,272000
12/29/2008,0000,4.65000,4.66000,4.40000,4.50000,571000
12/30/2008,0000,4.50000,4.59000,4.48000,4.54000,1108000
12/31/2008,0000,4.57000,4.57000,4.39000,4.44000,1360000
01/05/2009,0000,4.53000,4.63000,4.53000,4.57000,1544000
01/06/2009,0000,4.57000,4.57000,4.42000,4.46000,888000
01/07/2009,0000,4.46000,4.50000,4.40000,4.46000,1221000
01/08/2009,0000,4.41000,4.42000,4.23000,4.25000,803000
01/09/2009,0000,4.21000,4.21000,4.07000,4.11000,1163000
01/12/2009,0000,4.09000,4.09000,4.00000,4.01000,842000
01/13/2009,0000,4.02000,4.20000,4.02000,4.16000,1064000
01/14/2009,0000,4.23000,4.23000,4.16000,4.16000,645000
01/15/2009,0000,4.01000,4.01000,3.92000,3.99000,606000
01/16/2009,0000,4.00000,4.09000,4.00000,4.08000,478000
01/19/2009,0000,4.35000,4.50000,4.29000,4.39000,2572000
01/20/2009,0000,4.58000,4.58000,4.10000,4.30000,1721000
01/21/2009,0000,4.14000,4.14000,4.00000,4.00000,3212000
02/02/2009,0000,4.03000,4.03000,3.84000,3.90000,2004000
02/03/2009,0000,3.96000,4.06000,3.90000,3.98000,1504000
02/04/2009,0000,4.00000,4.00000,3.90000,3.96000,1576000
02/05/2009,0000,3.95000,3.97000,3.93000,3.95000,428000
02/06/2009,0000,3.95000,4.00000,3.95000,3.99000,1406000
02/09/2009,0000,4.00000,4.03000,3.95000,3.99000,1205000
02/10/2009,0000,4.00000,4.00000,3.97000,4.00000,1651000
02/11/2009,0000,3.94000,4.00000,3.90000,3.99000,1377000
02/12/2009,0000,3.99000,4.00000,3.86000,3.89000,2019000
02/13/2009,0000,3.90000,3.95000,3.89000,3.90000,2211000
02/16/2009,0000,3.93000,3.93000,3.82000,3.85000,1201000
02/17/2009,0000,3.90000,3.90000,3.82000,3.83000,1039000
02/18/2009,0000,3.80000,3.82000,3.76000,3.78000,1593000
02/19/2009,0000,3.73000,3.79000,3.73000,3.77000,1229000
02/20/2009,0000,3.73000,3.74000,3.51000,3.65000,6893000
02/23/2009,0000,3.51000,3.52000,3.41000,3.43000,2687000
02/24/2009,0000,3.35000,3.40000,3.23000,3.30000,2702000
02/25/2009,0000,3.30000,3.49000,3.30000,3.45000,4454000
02/26/2009,0000,3.45000,3.49000,3.27000,3.32000,4071000
02/27/2009,0000,3.32000,3.48000,3.31000,3.36000,2919000
03/02/2009,0000,3.36000,3.36000,3.22000,3.26000,4296000
03/03/2009,0000,3.09000,3.30000,3.09000,3.30000,6104000
03/04/2009,0000,3.32000,3.53000,3.26000,3.50000,9326000
03/05/2009,0000,3.60000,3.60000,3.45000,3.50000,12428000
03/06/2009,0000,3.40000,3.50000,3.36000,3.42000,4291000
03/09/2009,0000,3.50000,3.50000,3.38000,3.41000,1622000
03/10/2009,0000,3.42000,3.45000,3.40000,3.42000,1420000
03/11/2009,0000,3.50000,3.52000,3.43000,3.46000,5666000
03/12/2009,0000,3.42000,3.46000,3.35000,3.45000,2406000
03/13/2009,0000,3.47000,3.68000,3.45000,3.64000,3575000
03/16/2009,0000,3.75000,3.80000,3.64000,3.76000,3161000
03/17/2009,0000,3.67000,4.02000,3.67000,4.02000,8192000
03/18/2009,0000,4.02000,4.30000,3.91000,4.30000,12034000
03/19/2009,0000,4.47000,4.51000,4.31000,4.40000,15568000
03/20/2009,0000,4.18000,4.38000,4.10000,4.10000,8223000
03/23/2009,0000,4.07000,4.07000,3.82000,3.82000,13408000
03/24/2009,0000,3.92000,3.95000,3.82000,3.92000,8778000
03/25/2009,0000,3.90000,3.95000,3.83000,3.91000,7989000
03/26/2009,0000,3.96000,4.17000,3.94000,4.15000,8507000
03/27/2009,0000,4.23000,4.44000,4.17000,4.44000,12599000
03/30/2009,0000,4.35000,4.35000,4.13000,4.13000,6707000
03/31/2009,0000,4.02000,4.18000,4.02000,4.03000,6517000
04/01/2009,0000,4.08000,4.18000,4.08000,4.15000,6109000
04/02/2009,0000,4.21000,4.41000,4.21000,4.35000,9425000
04/03/2009,0000,4.45000,4.60000,4.33000,4.48000,11364000
04/06/2009,0000,4.59000,4.60000,4.38000,4.39000,7563000
04/07/2009,0000,4.30000,4.35000,4.27000,4.35000,5593000
04/08/2009,0000,4.35000,4.45000,4.27000,4.31000,5036000
04/09/2009,0000,4.33000,4.50000,4.33000,4.50000,5404000
04/10/2009,0000,4.50000,4.65000,4.46000,4.59000,6046000
04/13/2009,0000,4.60000,4.91000,4.57000,4.91000,9407000
04/14/2009,0000,4.95000,5.25000,4.85000,5.21000,8842000
04/15/2009,0000,5.18000,5.18000,4.98000,5.06000,6016000
04/16/2009,0000,5.25000,5.28000,5.11000,5.16000,8024000
04/17/2009,0000,5.25000,5.45000,4.80000,4.80000,11540000
04/20/2009,0000,4.80000,4.95000,4.47000,4.68000,5229000
04/21/2009,0000,4.60000,4.86000,4.48000,4.86000,3552000
04/22/2009,0000,5.00000,5.06000,4.90000,4.98000,6580000
04/23/2009,0000,5.00000,5.00000,4.80000,4.89000,3278000
04/24/2009,0000,4.93000,5.15000,4.80000,4.95000,4595000
04/27/2009,0000,5.00000,5.10000,4.61000,4.70000,5777000
04/28/2009,0000,4.77000,4.80000,4.45000,4.45000,4676000
04/29/2009,0000,4.45000,4.59000,4.36000,4.56000,2567000
04/30/2009,0000,4.87000,4.87000,4.81000,4.87000,3666000
05/04/2009,0000,5.21000,5.21000,5.15000,5.21000,4249000
05/05/2009,0000,5.57000,5.57000,5.40000,5.54000,14744000
05/06/2009,0000,5.60000,5.92000,5.35000,5.92000,9468000
05/07/2009,0000,6.20000,6.33000,6.06000,6.33000,10686000
05/08/2009,0000,6.33000,6.33000,5.89000,5.92000,9223000
05/11/2009,0000,5.68000,5.97000,5.68000,5.85000,5987000
05/12/2009,0000,5.60000,5.77000,5.45000,5.46000,4430000
05/13/2009,0000,5.41000,5.66000,5.41000,5.47000,3866000
05/14/2009,0000,5.32000,5.33000,5.22000,5.22000,3056000
05/15/2009,0000,5.25000,5.46000,5.25000,5.36000,3354000
05/18/2009,0000,5.36000,5.40000,5.22000,5.36000,3959000
05/19/2009,0000,5.60000,5.73000,5.53000,5.73000,5993000
05/20/2009,0000,5.91000,5.99000,5.50000,5.77000,7118000
05/21/2009,0000,5.60000,5.77000,5.60000,5.70000,7206000
05/22/2009,0000,5.50000,5.87000,5.50000,5.79000,5946000
05/25/2009,0000,5.70000,6.19000,5.70000,6.05000,11616000
05/26/2009,0000,6.15000,6.18000,5.75000,5.75000,8391000
05/27/2009,0000,5.75000,6.10000,5.75000,5.99000,7077000
06/01/2009,0000,6.32000,6.32000,6.00000,6.05000,5093000
06/02/2009,0000,6.16000,6.22000,6.05000,6.05000,7224000
06/03/2009,0000,6.10000,6.16000,6.05000,6.11000,5420000
06/04/2009,0000,6.25000,6.25000,6.00000,6.10000,4744000
06/05/2009,0000,6.20000,6.20000,6.12000,6.12000,3502000
06/08/2009,0000,6.75000,6.75000,6.13000,6.19000,7648000
06/09/2009,0000,6.19000,6.19000,5.76000,5.80000,7945000
06/10/2009,0000,5.80000,5.90000,5.70000,5.80000,2509000
06/11/2009,0000,5.90000,6.00000,5.76000,5.96000,3204000
06/12/2009,0000,5.90000,5.96000,5.80000,5.89000,2122000
06/15/2009,0000,5.82000,5.93000,5.70000,5.85000,3861000
06/16/2009,0000,5.85000,5.90000,5.68000,5.82000,2045000
06/17/2009,0000,5.70000,5.89000,5.52000,5.67000,3439000
06/18/2009,0000,5.67000,5.78000,5.40000,5.41000,2459000
06/19/2009,0000,5.55000,5.55000,5.33000,5.40000,2169000
06/22/2009,0000,5.40000,5.52000,5.35000,5.45000,1410000
06/23/2009,0000,5.40000,5.46000,5.30000,5.40000,1373000
06/24/2009,0000,5.34000,5.77000,5.34000,5.77000,2844000
06/25/2009,0000,5.90000,5.91000,5.72000,5.77000,2963000
06/26/2009,0000,5.80000,5.95000,5.80000,5.85000,2307000
06/29/2009,0000,5.92000,6.02000,5.80000,6.00000,3397000
06/30/2009,0000,6.10000,6.10000,5.82000,5.87000,2292000
07/01/2009,0000,5.85000,5.95000,5.82000,5.90000,1542000
07/02/2009,0000,5.90000,6.00000,5.85000,6.00000,1527000
07/03/2009,0000,5.95000,6.12000,5.94000,6.06000,5256000
07/06/2009,0000,6.13000,6.14000,6.04000,6.09000,2977000
07/07/2009,0000,6.14000,6.15000,6.06000,6.14000,2597000
07/08/2009,0000,6.10000,6.14000,6.06000,6.10000,1954000
07/09/2009,0000,6.10000,6.30000,6.10000,6.28000,4741000
07/10/2009,0000,6.34000,6.34000,6.16000,6.21000,1946000
07/13/2009,0000,6.17000,6.19000,5.80000,5.90000,2882000
07/14/2009,0000,5.91000,5.95000,5.85000,5.90000,2157000
07/15/2009,0000,5.94000,6.03000,5.92000,5.97000,1722000
07/16/2009,0000,6.00000,6.10000,5.98000,6.00000,3396000
07/17/2009,0000,6.02000,6.08000,5.82000,5.94000,5336000
07/20/2009,0000,5.94000,5.99000,5.94000,5.95000,1714000
07/21/2009,0000,5.95000,5.99000,5.91000,5.92000,1792000
07/22/2009,0000,5.90000,6.04000,5.90000,5.98000,3039000
07/23/2009,0000,6.04000,6.05000,5.88000,5.91000,4733000
07/24/2009,0000,5.92000,5.98000,5.90000,5.96000,2330000
07/27/2009,0000,5.96000,6.00000,5.92000,6.00000,2116000
07/28/2009,0000,5.95000,6.04000,5.92000,5.92000,3163000
07/29/2009,0000,5.93000,6.00000,5.91000,5.92000,1051000
07/30/2009,0000,5.90000,5.92000,5.76000,5.77000,3172000
07/31/2009,0000,5.82000,5.87000,5.77000,5.80000,2280000
08/03/2009,0000,5.80000,5.89000,5.80000,5.80000,1138000
08/04/2009,0000,5.82000,5.97000,5.82000,5.86000,2599000
08/05/2009,0000,5.91000,5.92000,5.73000,5.78000,3764000
08/06/2009,0000,5.76000,5.84000,5.73000,5.84000,1684000
08/10/2009,0000,5.70000,5.86000,5.70000,5.84000,1864000
08/11/2009,0000,5.90000,5.90000,5.80000,5.89000,1346000
08/12/2009,0000,5.91000,5.93000,5.85000,5.90000,1499000
08/13/2009,0000,5.96000,6.00000,5.91000,5.93000,1206000
08/14/2009,0000,5.93000,5.98000,5.90000,5.91000,685000
08/17/2009,0000,5.90000,5.90000,5.68000,5.69000,2502000
08/18/2009,0000,5.67000,5.70000,5.50000,5.50000,1427000
08/19/2009,0000,5.50000,5.61000,5.45000,5.52000,1527000
08/20/2009,0000,5.52000,5.52000,5.36000,5.40000,933000
08/21/2009,0000,5.40000,5.45000,5.31000,5.33000,2063000
08/24/2009,0000,5.36000,5.45000,5.33000,5.40000,1752000
08/25/2009,0000,5.42000,5.43000,5.27000,5.28000,1856000
08/26/2009,0000,5.28000,5.30000,5.00000,5.05000,2203000
08/27/2009,0000,5.00000,5.02000,4.95000,4.98000,1047000
08/28/2009,0000,4.95000,5.12000,4.95000,5.08000,1529000
08/31/2009,0000,5.06000,5.07000,4.98000,5.00000,1064000
09/01/2009,0000,5.00000,5.12000,4.98000,5.12000,1550000
09/02/2009,0000,5.10000,5.21000,5.05000,5.20000,1173000
09/03/2009,0000,5.20000,5.36000,5.12000,5.30000,935000
09/04/2009,0000,5.30000,5.40000,5.25000,5.36000,1202000
09/07/2009,0000,5.38000,5.47000,5.38000,5.46000,1379000
09/08/2009,0000,5.46000,5.52000,5.40000,5.48000,1759000
09/09/2009,0000,5.58000,5.60000,5.36000,5.43000,1181000
09/10/2009,0000,5.55000,5.76000,5.52000,5.59000,2944000
09/11/2009,0000,5.51000,5.64000,5.51000,5.60000,1596000
09/14/2009,0000,5.60000,5.62000,5.45000,5.53000,1390000
09/15/2009,0000,5.45000,5.55000,5.45000,5.54000,931000
09/16/2009,0000,5.60000,5.60000,5.50000,5.60000,1560000
09/17/2009,0000,5.65000,5.68000,5.56000,5.63000,2331000
09/18/2009,0000,5.60000,5.66000,5.55000,5.66000,1211000
09/21/2009,0000,5.70000,5.70000,5.60000,5.65000,1309000
09/22/2009,0000,5.65000,5.75000,5.65000,5.71000,989000
09/23/2009,0000,5.71000,5.85000,5.65000,5.70000,2128000
09/24/2009,0000,5.78000,5.78000,5.61000,5.66000,1162000
09/25/2009,0000,5.61000,5.72000,5.61000,5.67000,955000
09/28/2009,0000,5.90000,5.93000,5.70000,5.78000,1404000
09/29/2009,0000,5.78000,5.88000,5.78000,5.88000,1165000
09/30/2009,0000,5.88000,5.98000,5.85000,5.90000,1796000
10/01/2009,0000,5.90000,6.00000,5.86000,5.90000,1495000
10/02/2009,0000,5.82000,5.88000,5.82000,5.82000,1101000
10/05/2009,0000,5.85000,5.85000,5.76000,5.83000,1744000
10/06/2009,0000,5.94000,5.95000,5.83000,5.93000,2939000
10/07/2009,0000,6.00000,6.25000,5.94000,6.19000,6212000
10/08/2009,0000,6.19000,6.62000,6.19000,6.54000,12070000
10/09/2009,0000,6.84000,6.99000,6.78000,6.99000,9676000
10/12/2009,0000,7.47000,7.47000,7.10000,7.45000,11479000
10/13/2009,0000,7.20000,7.38000,7.08000,7.20000,5771000
10/14/2009,0000,7.35000,7.45000,7.26000,7.34000,4882000
10/15/2009,0000,7.71000,7.75000,7.50000,7.59000,6405000
10/16/2009,0000,7.59000,7.67000,7.32000,7.36000,5255000
10/19/2009,0000,7.34000,7.36000,7.25000,7.26000,2676000
10/20/2009,0000,7.26000,7.32000,7.23000,7.27000,2297000
10/21/2009,0000,7.23000,7.32000,7.03000,7.03000,4188000
10/22/2009,0000,6.85000,7.01000,6.82000,6.89000,3380000
10/23/2009,0000,6.80000,6.98000,6.80000,6.97000,2223000
10/26/2009,0000,6.96000,7.12000,6.96000,7.04000,1766000
10/27/2009,0000,7.03000,7.03000,6.82000,6.91000,1757000
10/28/2009,0000,6.95000,6.95000,6.80000,6.80000,2202000
10/29/2009,0000,6.33000,6.56000,6.33000,6.43000,3132000
10/30/2009,0000,6.45000,6.55000,6.43000,6.50000,2042000
11/02/2009,0000,6.33000,6.35000,6.15000,6.28000,2280000
11/03/2009,0000,6.30000,6.36000,6.26000,6.34000,1015000
11/04/2009,0000,6.34000,6.78000,6.34000,6.78000,2233000
11/05/2009,0000,7.00000,7.00000,6.72000,6.76000,3147000
11/06/2009,0000,6.90000,7.00000,6.78000,6.80000,2324000
11/09/2009,0000,7.00000,7.27000,6.90000,7.22000,4895000
11/10/2009,0000,7.25000,7.25000,7.04000,7.06000,2210000
11/11/2009,0000,7.00000,7.10000,6.95000,7.10000,2262000
11/12/2009,0000,7.00000,7.14000,7.00000,7.04000,1326000
11/13/2009,0000,7.00000,7.11000,6.97000,7.00000,1844000
11/16/2009,0000,7.00000,7.09000,6.95000,7.03000,2933000
11/17/2009,0000,7.03000,7.10000,6.86000,6.86000,2349000
11/18/2009,0000,6.88000,7.00000,6.78000,6.79000,2658000
11/19/2009,0000,6.59000,6.81000,6.59000,6.78000,998000
11/20/2009,0000,6.76000,6.78000,6.62000,6.78000,1449000
11/23/2009,0000,6.75000,6.77000,6.61000,6.67000,1606000
11/24/2009,0000,6.66000,6.74000,6.62000,6.71000,1450000
11/25/2009,0000,6.71000,6.89000,6.65000,6.89000,1781000
11/26/2009,0000,6.94000,6.95000,6.82000,6.84000,986000
11/27/2009,0000,6.71000,6.76000,6.40000,6.41000,2416000
11/30/2009,0000,6.29000,6.54000,6.29000,6.54000,1120000
12/01/2009,0000,6.60000,6.75000,6.48000,6.74000,1695000
12/02/2009,0000,6.75000,6.78000,6.48000,6.60000,1592000
12/03/2009,0000,6.59000,6.59000,6.50000,6.51000,2220000
12/04/2009,0000,6.50000,6.50000,6.42000,6.44000,1183000
12/07/2009,0000,6.30000,6.69000,6.30000,6.60000,1778000
12/08/2009,0000,6.66000,6.72000,6.55000,6.55000,1568000
12/09/2009,0000,6.52000,6.60000,6.48000,6.53000,1162000
12/11/2009,0000,6.50000,6.58000,6.43000,6.54000,1484000
12/14/2009,0000,6.48000,6.55000,6.42000,6.54000,2839000
12/15/2009,0000,6.55000,6.58000,6.49000,6.50000,1467000
12/16/2009,0000,6.45000,6.52000,6.40000,6.43000,2713000
12/17/2009,0000,6.45000,6.52000,6.35000,6.45000,1850000
12/18/2009,0000,6.35000,6.44000,6.32000,6.42000,1490000
12/21/2009,0000,6.50000,6.50000,6.41000,6.42000,1263000
12/22/2009,0000,6.49000,6.55000,6.44000,6.51000,1596000
12/23/2009,0000,6.54000,6.62000,6.53000,6.53000,1855000
12/25/2009,0000,6.56000,6.64000,6.55000,6.59000,872000
12/25/2009,0000,6.56000,6.64000,6.55000,6.59000,872000
12/28/2009,0000,6.64000,6.94000,6.55000,6.70000,2683000
12/29/2009,1230,6.81000,6.81000,6.66000,6.73000,2019017
