DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,5.26000,5.52000,5.23000,5.44000,40459500
04/03/2007,0000,5.45000,5.49000,5.33000,5.45000,31153400
04/04/2007,0000,5.54000,5.83000,5.47000,5.83000,117384200
04/09/2007,0000,6.08000,6.23000,6.06000,6.23000,115350600
04/10/2007,0000,6.23000,6.23000,6.01000,6.06000,74737104
04/11/2007,0000,6.06000,6.38000,6.05000,6.29000,75560096
04/12/2007,0000,6.29000,6.48000,6.21000,6.45000,99204200
04/13/2007,0000,6.51000,6.54000,6.30000,6.34000,56747500
04/16/2007,0000,6.40000,6.45000,6.20000,6.24000,49385600
04/17/2007,0000,6.33000,6.50000,6.21000,6.26000,67543200
04/18/2007,0000,6.29000,6.33000,6.22000,6.25000,41182400
04/19/2007,0000,6.25000,6.47000,6.21000,6.39000,71936704
04/20/2007,0000,6.39000,6.42000,6.26000,6.28000,42532900
04/23/2007,0000,6.32000,6.40000,6.26000,6.26000,25915300
04/24/2007,0000,6.38000,6.69000,6.28000,6.69000,119647200
04/25/2007,0000,6.90000,6.91000,6.75000,6.82000,166807104
04/26/2007,0000,6.85000,6.85000,6.60000,6.62000,73055296
04/27/2007,0000,6.63000,6.79000,6.60000,6.61000,45614800
04/30/2007,0000,6.61000,6.69000,6.30000,6.34000,47317200
05/02/2007,0000,6.39000,6.43000,6.20000,6.20000,35072400
05/03/2007,0000,6.32000,6.33000,6.00000,6.28000,53397300
05/04/2007,0000,6.33000,6.34000,6.22000,6.26000,24267600
05/07/2007,0000,6.34000,6.63000,6.31000,6.56000,58915200
05/08/2007,0000,6.60000,6.60000,6.48000,6.50000,29622400
05/09/2007,0000,6.59000,6.59000,6.46000,6.50000,24922500
05/10/2007,0000,6.60000,6.64000,6.53000,6.60000,37472800
05/11/2007,0000,6.50000,6.62000,6.50000,6.55000,27275800
05/14/2007,0000,6.61000,6.69000,6.59000,6.67000,44370200
05/15/2007,0000,6.67000,6.75000,6.65000,6.68000,50690500
05/16/2007,0000,6.73000,6.85000,6.73000,6.82000,74783400
05/17/2007,0000,6.90000,7.02000,6.90000,6.98000,74543296
05/18/2007,0000,7.02000,7.10000,6.90000,6.95000,45119600
05/21/2007,0000,7.06000,7.43000,7.05000,7.43000,122961000
05/22/2007,0000,7.60000,7.65000,7.43000,7.51000,127523296
05/23/2007,0000,7.57000,7.61000,7.24000,7.32000,73714496
05/24/2007,0000,7.28000,7.30000,7.10000,7.16000,54145000
05/25/2007,0000,7.15000,7.44000,7.10000,7.39000,53717800
05/28/2007,0000,7.40000,7.45000,7.28000,7.35000,30459500
05/29/2007,0000,7.35000,7.43000,7.22000,7.26000,28063200
05/30/2007,0000,7.25000,7.31000,7.15000,7.20000,32095700
05/31/2007,0000,7.29000,7.40000,7.20000,7.20000,42763100
06/01/2007,0000,7.30000,7.35000,7.21000,7.25000,51229600
06/04/2007,0000,7.34000,7.43000,7.33000,7.35000,38021000
06/05/2007,0000,7.42000,7.57000,7.39000,7.44000,57384200
06/06/2007,0000,7.50000,7.50000,7.30000,7.30000,59991700
06/07/2007,0000,7.18000,7.39000,7.18000,7.35000,25675200
06/08/2007,0000,7.38000,7.40000,7.25000,7.30000,36893200
06/11/2007,0000,7.30000,7.44000,7.30000,7.30000,29906400
06/12/2007,0000,7.40000,7.81000,7.35000,7.81000,121680000
06/13/2007,0000,7.90000,7.95000,7.71000,7.77000,95284400
06/14/2007,0000,7.87000,7.87000,7.63000,7.75000,84048096
06/15/2007,0000,7.86000,7.88000,7.71000,7.75000,31751200
06/20/2007,0000,7.85000,7.85000,7.70000,7.72000,37762600
06/21/2007,0000,7.80000,7.92000,7.72000,7.85000,54547400
06/22/2007,0000,7.90000,8.34000,7.90000,8.17000,73413104
06/25/2007,0000,8.20000,8.21000,8.10000,8.15000,39430300
06/26/2007,0000,8.19000,8.21000,8.00000,8.01000,60558900
06/27/2007,0000,8.05000,8.25000,8.05000,8.15000,31431600
06/28/2007,0000,8.19000,8.20000,8.02000,8.08000,32185900
06/29/2007,0000,8.17000,8.17000,8.08000,8.13000,31873800
07/02/2007,0000,8.12000,8.19000,8.11000,8.17000,30436300
07/03/2007,0000,8.22000,8.29000,8.22000,8.24000,41233700
07/04/2007,0000,8.26000,8.28000,8.09000,8.12000,39908000
07/05/2007,0000,8.15000,8.30000,8.15000,8.21000,55918600
07/06/2007,0000,8.30000,8.69000,8.24000,8.63000,92384704
07/09/2007,0000,8.98000,9.08000,8.91000,9.00000,109220800
07/10/2007,0000,9.10000,9.62000,8.88000,9.58000,120796496
07/11/2007,0000,9.65000,9.65000,9.40000,9.48000,67147400
07/12/2007,0000,9.50000,10.10000,9.50000,10.10000,119893104
07/13/2007,0000,10.35000,10.40000,10.00000,10.10000,94145000
07/16/2007,0000,10.15000,10.40000,9.66000,9.80000,93015600
07/17/2007,0000,9.80000,10.15000,9.80000,10.05000,48075600
07/18/2007,0000,10.05000,10.15000,9.76000,9.80000,64448100
07/19/2007,0000,9.78000,9.95000,9.70000,9.71000,45981600
07/20/2007,0000,9.90000,9.98000,9.75000,9.90000,50120000
07/23/2007,0000,9.98000,10.00000,9.80000,9.82000,28669300
07/24/2007,0000,9.82000,9.85000,9.20000,9.30000,111592200
07/25/2007,0000,9.30000,9.66000,9.29000,9.59000,76225800
07/26/2007,0000,9.70000,9.96000,9.60000,9.60000,68274400
07/27/2007,0000,9.50000,9.93000,9.41000,9.45000,89460896
07/30/2007,0000,9.30000,9.44000,9.00000,9.04000,87798200
07/31/2007,0000,9.32000,9.55000,9.29000,9.50000,64776000
08/01/2007,0000,9.50000,9.96000,9.50000,9.60000,104769296
08/02/2007,0000,10.10000,10.10000,9.48000,9.82000,96208400
08/03/2007,0000,10.00000,10.00000,9.60000,9.61000,64334600
08/06/2007,0000,9.15000,9.40000,9.12000,9.15000,65559300
08/07/2007,0000,9.25000,9.33000,9.02000,9.05000,31964800
08/08/2007,0000,9.25000,9.68000,9.21000,9.66000,53059500
08/09/2007,0000,9.98000,9.98000,9.71000,9.73000,49491500
08/10/2007,0000,9.11000,9.62000,9.11000,9.45000,48979800
08/13/2007,0000,10.10000,10.10000,9.61000,9.67000,55903700
08/14/2007,0000,9.75000,9.85000,9.49000,9.60000,28432500
08/15/2007,0000,9.54000,9.69000,9.25000,9.28000,54434800
08/16/2007,0000,9.05000,9.21000,8.64000,8.67000,83543104
08/17/2007,0000,8.67000,8.90000,8.12000,8.48000,63291300
08/20/2007,0000,9.07000,9.07000,8.88000,9.07000,40114200
08/21/2007,0000,9.07000,9.08000,8.70000,8.74000,33294600
08/22/2007,0000,8.70000,9.01000,8.70000,9.00000,27587900
08/23/2007,0000,9.22000,9.50000,9.15000,9.35000,40716200
08/24/2007,0000,9.30000,9.30000,9.06000,9.10000,26116500
08/27/2007,0000,9.40000,9.40000,9.08000,9.11000,21521900
08/28/2007,0000,9.27000,9.30000,9.10000,9.20000,24588800
08/29/2007,0000,9.00000,9.05000,8.94000,9.03000,20394900
08/30/2007,0000,9.10000,9.16000,8.60000,8.75000,50466100
08/31/2007,0000,8.75000,8.89000,8.45000,8.89000,57465400
09/03/2007,0000,8.89000,8.96000,8.66000,8.67000,26339300
09/04/2007,0000,8.70000,8.80000,8.54000,8.57000,23662300
09/05/2007,0000,8.70000,8.80000,8.70000,8.80000,28999700
09/06/2007,0000,8.80000,9.15000,8.73000,9.10000,41488700
09/07/2007,0000,9.22000,9.40000,9.21000,9.25000,57374300
09/10/2007,0000,8.92000,9.19000,8.92000,9.10000,22932800
09/11/2007,0000,9.25000,9.25000,9.12000,9.15000,20354300
09/12/2007,0000,9.30000,9.37000,9.21000,9.22000,24997100
09/13/2007,0000,9.28000,9.33000,9.16000,9.18000,21496200
09/14/2007,0000,9.23000,9.27000,9.08000,9.10000,25733200
09/17/2007,0000,9.10000,9.13000,8.81000,8.86000,26070200
09/19/2007,0000,9.05000,9.05000,8.96000,8.97000,39729200
09/20/2007,0000,9.10000,9.22000,9.00000,9.06000,22601600
09/21/2007,0000,9.01000,9.09000,8.70000,8.98000,30414800
09/26/2007,0000,9.00000,9.09000,8.90000,8.94000,34910100
09/27/2007,0000,8.96000,9.31000,8.95000,9.29000,60307100
09/28/2007,0000,9.35000,9.48000,9.19000,9.40000,70098496
10/01/2007,0000,9.33000,9.35000,9.07000,9.11000,36275500
10/02/2007,0000,9.24000,9.25000,8.97000,9.03000,40872700
10/03/2007,0000,9.00000,9.15000,8.92000,9.05000,41388500
10/04/2007,0000,9.03000,9.28000,9.03000,9.22000,49600000
10/05/2007,0000,9.30000,9.37000,9.13000,9.22000,34511000
10/08/2007,0000,9.40000,9.48000,9.31000,9.39000,80345200
10/09/2007,0000,9.50000,9.74000,9.42000,9.49000,165748992
10/26/2007,0000,12.25000,12.25000,12.25000,12.25000,2672000
10/29/2007,0000,13.10000,13.10000,13.10000,13.10000,1352000
10/30/2007,0000,14.00000,14.00000,14.00000,14.00000,4338000
10/31/2007,0000,14.95000,14.95000,14.95000,14.95000,10235000
11/01/2007,0000,15.95000,15.95000,15.95000,15.95000,78218000
11/02/2007,0000,15.95000,16.90000,15.10000,16.05000,444923008
11/05/2007,0000,15.70000,16.70000,15.35000,16.65000,205116000
11/06/2007,0000,16.60000,16.60000,16.00000,16.15000,121358000
11/07/2007,0000,16.50000,16.55000,15.75000,15.80000,107382000
11/08/2007,0000,15.10000,15.40000,14.70000,14.70000,136646000
11/09/2007,0000,14.70000,14.95000,14.10000,14.90000,120077000
11/12/2007,0000,14.30000,14.40000,13.90000,13.95000,91219000
11/13/2007,0000,14.00000,14.50000,13.95000,14.45000,66411000
11/14/2007,0000,15.00000,15.00000,14.30000,14.30000,75204000
11/15/2007,0000,14.10000,14.40000,14.05000,14.10000,57354000
11/16/2007,0000,13.90000,13.90000,13.25000,13.40000,81788000
11/19/2007,0000,13.70000,14.30000,13.60000,14.30000,34755000
11/20/2007,0000,14.10000,15.30000,14.00000,15.05000,140183008
11/21/2007,0000,15.00000,15.10000,14.50000,14.50000,80284000
11/22/2007,0000,14.50000,15.45000,14.50000,15.00000,88931000
11/23/2007,0000,15.20000,15.35000,14.60000,14.65000,58996000
11/26/2007,0000,15.00000,15.00000,14.55000,14.60000,43113000
11/27/2007,0000,14.30000,14.60000,13.90000,14.40000,53623000
11/28/2007,0000,14.50000,14.50000,13.90000,13.90000,35404000
11/29/2007,0000,14.60000,14.60000,13.70000,14.10000,51405000
11/30/2007,0000,14.25000,14.50000,14.10000,14.50000,41169000
12/03/2007,0000,14.50000,14.60000,14.20000,14.20000,22426000
12/04/2007,0000,14.20000,14.45000,14.15000,14.30000,24675000
12/05/2007,0000,14.60000,15.20000,14.50000,15.00000,93033000
12/06/2007,0000,15.05000,15.10000,14.50000,14.60000,71610000
12/07/2007,0000,14.80000,14.80000,14.45000,14.70000,56382000
12/10/2007,0000,14.50000,14.90000,14.45000,14.65000,39545000
12/11/2007,0000,14.70000,14.85000,14.40000,14.55000,26994000
12/12/2007,0000,14.05000,14.30000,14.05000,14.20000,37175000
12/13/2007,0000,14.20000,14.30000,13.35000,13.40000,50625000
12/14/2007,0000,13.50000,13.95000,13.30000,13.65000,54857000
12/17/2007,0000,13.65000,13.65000,12.70000,12.70000,63018000
12/18/2007,0000,13.55000,13.55000,13.50000,13.55000,35689000
12/19/2007,0000,13.95000,14.10000,13.75000,13.95000,52512000
12/20/2007,0000,14.00000,14.05000,13.20000,13.35000,34364000
12/21/2007,0000,13.45000,13.80000,13.10000,13.55000,29743000
12/24/2007,0000,13.85000,14.10000,13.80000,14.00000,34187000
12/25/2007,0000,14.10000,14.40000,13.85000,14.10000,36830000
12/26/2007,0000,14.00000,14.00000,13.65000,13.85000,22908000
12/27/2007,0000,14.00000,14.25000,13.95000,14.00000,35295000
12/28/2007,0000,14.00000,14.45000,13.90000,14.45000,48494000
12/31/2007,0000,14.50000,14.55000,14.25000,14.40000,21520000
01/02/2008,0000,14.40000,14.50000,13.90000,13.90000,30258000
01/03/2008,0000,13.50000,13.75000,13.50000,13.60000,31293000
01/04/2008,0000,13.50000,13.80000,13.45000,13.60000,22966000
01/07/2008,0000,13.20000,13.30000,12.80000,12.90000,43209000
01/08/2008,0000,13.10000,13.25000,12.80000,12.90000,29201000
01/09/2008,0000,12.50000,12.80000,12.30000,12.70000,67474000
01/10/2008,0000,12.70000,12.90000,12.35000,12.40000,42206000
01/11/2008,0000,12.60000,12.75000,12.55000,12.55000,31487000
01/14/2008,0000,12.80000,12.85000,12.35000,12.35000,23756000
01/15/2008,0000,12.85000,13.20000,12.70000,13.20000,64075000
01/16/2008,0000,12.75000,13.10000,12.60000,12.80000,41520000
01/17/2008,0000,13.00000,13.55000,12.70000,13.45000,45307000
01/18/2008,0000,13.10000,13.80000,13.00000,13.80000,44439000
01/21/2008,0000,13.95000,13.95000,13.55000,13.65000,32718000
01/22/2008,0000,12.70000,13.05000,12.70000,12.70000,42685000
01/23/2008,0000,12.90000,12.90000,12.00000,12.10000,43270000
01/24/2008,0000,12.40000,12.50000,11.85000,12.00000,33252000
01/25/2008,0000,12.30000,12.65000,12.25000,12.60000,27864000
01/28/2008,0000,12.15000,12.35000,12.00000,12.00000,27424000
01/29/2008,0000,12.30000,12.35000,12.10000,12.15000,15427000
01/30/2008,0000,12.30000,12.40000,12.00000,12.05000,23302000
01/31/2008,0000,12.20000,12.20000,11.65000,11.75000,23593000
02/01/2008,0000,11.90000,12.00000,11.80000,11.95000,17657000
02/12/2008,0000,12.20000,12.20000,11.70000,11.80000,20796000
02/13/2008,0000,12.00000,12.10000,11.80000,11.80000,11131000
02/14/2008,0000,12.10000,12.45000,12.10000,12.45000,26004000
02/15/2008,0000,12.15000,12.40000,12.15000,12.35000,12763000
02/18/2008,0000,12.40000,12.45000,12.15000,12.20000,15035000
02/19/2008,0000,12.35000,12.50000,12.15000,12.50000,26566000
02/20/2008,0000,12.50000,12.60000,12.20000,12.25000,19116000
02/21/2008,0000,12.45000,12.55000,12.30000,12.50000,24453000
02/22/2008,0000,12.30000,12.80000,12.20000,12.40000,35247000
02/25/2008,0000,12.60000,13.25000,12.60000,12.95000,63488000
02/26/2008,0000,13.20000,13.45000,13.00000,13.10000,60437000
02/27/2008,0000,13.40000,13.50000,13.15000,13.50000,64447000
02/29/2008,0000,13.50000,13.65000,13.30000,13.65000,42398000
03/03/2008,0000,13.20000,13.30000,13.00000,13.10000,27860000
03/04/2008,0000,13.10000,13.45000,13.10000,13.35000,30691000
03/05/2008,0000,13.35000,13.45000,12.95000,13.05000,26302000
03/06/2008,0000,13.10000,13.30000,13.10000,13.30000,25275000
03/07/2008,0000,13.20000,14.20000,13.15000,14.00000,121863000
03/10/2008,0000,13.90000,14.00000,13.40000,13.40000,61949000
03/11/2008,0000,13.30000,13.60000,13.30000,13.60000,24677000
03/12/2008,0000,14.00000,14.05000,13.65000,13.70000,35421000
03/13/2008,0000,13.60000,13.90000,13.45000,13.50000,26986000
03/14/2008,0000,13.60000,13.65000,13.20000,13.25000,26299000
03/18/2008,0000,13.00000,13.35000,12.90000,13.20000,34434000
03/19/2008,0000,13.25000,13.80000,13.20000,13.25000,25596000
03/20/2008,0000,13.10000,13.20000,12.75000,13.00000,41714000
03/21/2008,0000,13.10000,13.20000,13.00000,13.15000,32272000
03/25/2008,0000,13.40000,13.45000,13.15000,13.20000,22825000
03/26/2008,0000,13.15000,13.30000,12.70000,13.00000,39995000
03/27/2008,0000,12.80000,12.90000,12.65000,12.75000,19391000
03/28/2008,0000,12.80000,13.10000,12.80000,13.00000,22202000
03/31/2008,0000,13.00000,13.15000,13.00000,13.10000,15823000
04/01/2008,0000,13.20000,13.30000,12.95000,12.95000,20036000
04/02/2008,0000,13.25000,13.40000,13.20000,13.30000,30077000
04/03/2008,0000,13.30000,13.45000,13.20000,13.20000,17629000
04/07/2008,0000,13.40000,13.45000,13.15000,13.15000,19757000
04/08/2008,0000,13.30000,13.45000,13.15000,13.30000,16879000
04/09/2008,0000,13.30000,13.45000,13.10000,13.15000,24870000
04/10/2008,0000,13.20000,13.45000,13.20000,13.45000,33091000
04/11/2008,0000,13.60000,13.80000,13.50000,13.70000,38254000
04/14/2008,0000,13.60000,13.60000,13.40000,13.50000,23748000
04/15/2008,0000,13.60000,14.10000,13.55000,13.90000,58447000
04/16/2008,0000,13.95000,14.10000,13.70000,14.10000,47671000
04/17/2008,0000,14.50000,14.60000,14.25000,14.45000,88591000
04/18/2008,0000,14.50000,14.95000,14.50000,14.80000,64386000
04/21/2008,0000,15.20000,15.30000,14.90000,14.95000,56513000
04/22/2008,0000,15.05000,15.10000,14.60000,14.85000,36833000
04/23/2008,0000,15.10000,15.30000,14.90000,15.05000,58674000
04/24/2008,0000,15.00000,15.10000,14.60000,14.75000,33138000
04/25/2008,0000,14.85000,14.90000,14.50000,14.50000,69921000
04/28/2008,0000,14.70000,14.70000,14.45000,14.60000,28544000
04/29/2008,0000,14.60000,14.60000,13.90000,14.05000,38120000
04/30/2008,0000,14.05000,14.30000,13.90000,14.10000,39567000
05/02/2008,0000,14.30000,14.80000,14.25000,14.75000,44168000
05/05/2008,0000,14.65000,14.65000,14.20000,14.25000,40103000
05/06/2008,0000,14.20000,14.35000,14.05000,14.25000,24851000
05/07/2008,0000,14.45000,14.55000,14.25000,14.25000,25017000
05/08/2008,0000,14.10000,14.10000,13.95000,14.00000,30983000
05/09/2008,0000,14.05000,14.10000,13.85000,13.85000,25672000
05/12/2008,0000,13.85000,14.10000,13.75000,14.10000,16933000
05/13/2008,0000,14.10000,14.25000,14.05000,14.15000,16173000
05/14/2008,0000,14.25000,14.45000,14.15000,14.45000,25801000
05/15/2008,0000,14.50000,14.70000,14.50000,14.50000,31626000
05/16/2008,0000,14.55000,14.60000,14.40000,14.40000,32423000
05/19/2008,0000,14.40000,14.45000,14.00000,14.10000,36512000
05/20/2008,0000,14.00000,14.10000,13.85000,13.95000,32411000
05/21/2008,0000,13.90000,14.05000,13.90000,13.95000,15422000
05/22/2008,0000,13.80000,13.90000,13.75000,13.90000,22738000
05/23/2008,0000,13.90000,14.00000,13.65000,13.65000,17220000
05/26/2008,0000,13.60000,13.65000,13.20000,13.35000,30188000
05/27/2008,0000,13.50000,13.65000,13.40000,13.50000,17064000
05/28/2008,0000,13.50000,13.50000,13.20000,13.20000,22826000
05/29/2008,0000,13.35000,13.45000,12.90000,13.35000,36720000
05/30/2008,0000,13.35000,13.45000,13.05000,13.20000,44846000
06/02/2008,0000,13.30000,13.60000,13.25000,13.60000,23205000
06/03/2008,0000,13.60000,13.65000,13.30000,13.30000,40791000
06/04/2008,0000,13.30000,13.30000,13.00000,13.05000,35167000
06/05/2008,0000,13.00000,13.35000,12.95000,13.25000,29245000
06/06/2008,0000,13.40000,13.45000,13.10000,13.10000,10467000
06/10/2008,0000,13.00000,13.05000,12.80000,12.80000,18152000
06/11/2008,0000,12.80000,12.90000,12.35000,12.35000,26649000
06/12/2008,0000,12.20000,12.20000,11.85000,11.90000,33529000
06/13/2008,0000,11.95000,12.25000,11.95000,12.15000,17660000
06/16/2008,0000,12.35000,12.50000,12.15000,12.20000,13396000
06/17/2008,0000,12.20000,12.30000,11.90000,12.30000,16141000
06/18/2008,0000,12.30000,12.45000,12.20000,12.35000,8424000
06/19/2008,0000,12.20000,12.20000,12.00000,12.05000,17360000
06/20/2008,0000,12.10000,12.20000,12.00000,12.00000,14515000
06/23/2008,0000,11.80000,12.00000,11.80000,11.80000,18973000
06/24/2008,0000,11.85000,11.95000,11.05000,11.10000,28117000
06/25/2008,0000,11.20000,11.55000,11.15000,11.55000,20640000
06/26/2008,0000,11.60000,11.75000,11.35000,11.40000,11770000
06/27/2008,0000,10.80000,11.10000,10.80000,11.00000,24375000
06/30/2008,0000,11.10000,11.25000,11.00000,11.05000,17268000
07/01/2008,0000,11.20000,11.45000,11.10000,11.20000,16638000
07/02/2008,0000,11.20000,11.45000,11.20000,11.20000,14783000
07/03/2008,0000,11.00000,11.45000,10.90000,11.30000,15728000
07/04/2008,0000,11.60000,11.60000,10.95000,10.95000,17401000
07/07/2008,0000,10.95000,11.20000,10.85000,11.15000,10973000
07/08/2008,0000,11.00000,11.00000,10.40000,10.40000,37446000
07/09/2008,0000,10.60000,10.60000,9.70000,9.80000,63116000
07/10/2008,0000,9.50000,9.72000,9.35000,9.38000,46483000
07/11/2008,0000,9.38000,9.65000,9.38000,9.63000,41100000
07/14/2008,0000,9.63000,9.63000,9.34000,9.38000,26174000
07/15/2008,0000,9.36000,9.36000,8.73000,8.73000,42154000
07/16/2008,0000,8.60000,8.88000,8.60000,8.68000,27954000
07/17/2008,0000,9.00000,9.23000,8.88000,9.20000,28304000
07/18/2008,0000,9.40000,9.40000,8.58000,8.90000,35277000
07/21/2008,0000,9.10000,9.23000,9.04000,9.22000,21707000
07/22/2008,0000,9.22000,9.23000,9.06000,9.08000,18550000
07/23/2008,0000,9.20000,9.45000,9.10000,9.31000,29409000
07/24/2008,0000,9.45000,9.66000,9.41000,9.66000,21855000
07/25/2008,0000,9.42000,9.45000,9.18000,9.30000,26734000
07/29/2008,0000,9.16000,9.16000,9.03000,9.11000,15562000
07/30/2008,0000,9.22000,9.30000,9.12000,9.17000,16057000
07/31/2008,0000,9.25000,9.33000,9.12000,9.26000,20178000
08/01/2008,0000,9.08000,9.10000,8.91000,9.00000,25488000
08/04/2008,0000,9.10000,9.55000,9.03000,9.38000,59559000
08/05/2008,0000,8.19000,8.20000,8.01000,8.03000,55799000
08/06/2008,0000,8.20000,8.49000,8.16000,8.45000,29660000
08/07/2008,0000,8.42000,8.42000,8.13000,8.13000,25026000
08/08/2008,0000,7.90000,8.32000,7.90000,8.16000,32218000
08/11/2008,0000,8.21000,8.32000,8.20000,8.20000,14343000
08/12/2008,0000,8.25000,8.35000,8.17000,8.17000,13711000
08/13/2008,0000,8.20000,8.28000,8.07000,8.13000,17667000
08/14/2008,0000,8.13000,8.13000,8.05000,8.07000,15226000
08/15/2008,0000,8.15000,8.25000,8.08000,8.08000,17330000
08/18/2008,0000,8.10000,8.20000,7.91000,7.96000,15348000
08/19/2008,0000,7.85000,7.93000,7.71000,7.76000,14619000
08/20/2008,0000,7.76000,7.84000,7.62000,7.70000,10589000
08/21/2008,0000,7.72000,7.79000,7.36000,7.38000,26642000
08/22/2008,0000,7.35000,7.45000,7.15000,7.17000,19502000
08/25/2008,0000,7.67000,7.67000,7.55000,7.67000,10584000
08/26/2008,0000,7.68000,8.05000,7.67000,8.05000,31515000
08/27/2008,0000,8.05000,8.16000,7.95000,8.09000,27311000
08/28/2008,0000,8.18000,8.25000,8.08000,8.09000,19287000
08/29/2008,0000,8.24000,8.35000,8.13000,8.35000,21581000
09/01/2008,0000,8.28000,8.29000,7.94000,7.96000,21850000
09/02/2008,0000,8.02000,8.04000,7.91000,7.98000,14097000
09/03/2008,0000,7.98000,8.04000,7.57000,7.66000,18993000
09/04/2008,0000,7.66000,7.68000,7.27000,7.28000,25466000
09/05/2008,0000,6.92000,7.39000,6.92000,7.39000,19474000
09/08/2008,0000,7.69000,7.90000,7.62000,7.90000,15309000
09/09/2008,0000,7.90000,7.90000,7.35000,7.35000,29182000
09/10/2008,0000,7.26000,7.60000,7.26000,7.44000,32279000
09/11/2008,0000,7.45000,7.45000,7.01000,7.01000,25902000
09/12/2008,0000,7.10000,7.26000,6.99000,7.17000,28729000
09/15/2008,0000,6.92000,7.00000,6.67000,6.78000,23602000
09/16/2008,0000,6.31000,6.41000,6.31000,6.31000,41107000
09/17/2008,0000,6.41000,6.71000,6.00000,6.23000,54245000
09/18/2008,0000,5.80000,6.23000,5.80000,6.23000,62069000
09/19/2008,0000,6.50000,6.66000,6.29000,6.66000,50248000
09/22/2008,0000,6.85000,7.12000,6.72000,7.12000,48275000
09/23/2008,0000,6.96000,7.61000,6.88000,7.61000,43384000
09/24/2008,0000,7.60000,7.90000,7.44000,7.72000,52985000
09/25/2008,0000,7.50000,7.70000,7.45000,7.63000,37836000
09/26/2008,0000,7.63000,7.69000,7.28000,7.41000,36396000
09/30/2008,0000,6.90000,6.90000,6.90000,6.90000,12744000
10/01/2008,0000,7.04000,7.33000,6.94000,7.33000,34524000
10/02/2008,0000,7.10000,7.39000,7.03000,7.10000,37551000
10/03/2008,0000,6.90000,7.08000,6.65000,6.96000,18687000
10/06/2008,0000,6.77000,6.78000,6.50000,6.50000,15608000
10/07/2008,0000,6.16000,6.67000,6.16000,6.60000,13712000
10/08/2008,0000,6.35000,6.49000,6.14000,6.16000,19077000
10/09/2008,0000,6.16000,6.28000,5.88000,5.90000,15174000
10/13/2008,0000,5.70000,5.83000,5.70000,5.78000,24070000
10/14/2008,0000,6.18000,6.18000,6.18000,6.18000,8913000
10/15/2008,0000,6.40000,6.61000,6.28000,6.61000,33509000
10/16/2008,0000,6.38000,6.50000,6.38000,6.38000,29860000
10/17/2008,0000,6.40000,6.50000,6.16000,6.19000,18336000
10/20/2008,0000,5.98000,6.10000,5.98000,6.10000,18001000
10/21/2008,0000,6.30000,6.35000,5.90000,5.91000,16418000
10/22/2008,0000,6.00000,6.00000,5.72000,5.74000,19829000
10/23/2008,0000,5.54000,5.60000,5.54000,5.55000,18427000
10/24/2008,0000,5.37000,5.46000,5.36000,5.36000,25216000
10/27/2008,0000,5.00000,5.22000,4.99000,5.05000,38263000
10/28/2008,0000,4.90000,5.35000,4.78000,5.35000,18857000
10/29/2008,0000,5.72000,5.72000,5.35000,5.35000,63740000
10/30/2008,0000,5.71000,5.72000,5.49000,5.72000,39575000
10/31/2008,0000,5.73000,6.12000,5.63000,6.00000,39046000
11/03/2008,0000,6.10000,6.25000,5.83000,6.15000,31374000
11/04/2008,0000,6.10000,6.11000,5.81000,5.86000,27290000
11/05/2008,0000,6.00000,6.00000,5.69000,5.69000,36045000
11/06/2008,0000,5.30000,5.40000,5.30000,5.30000,27027000
11/07/2008,0000,5.10000,5.35000,5.01000,5.20000,16740000
11/10/2008,0000,5.14000,5.20000,5.01000,5.01000,21900000
11/11/2008,0000,5.00000,5.08000,4.90000,4.90000,23720000
11/12/2008,0000,4.85000,5.07000,4.85000,4.90000,11684000
11/13/2008,0000,4.85000,4.85000,4.56000,4.56000,31458000
11/14/2008,0000,4.73000,4.74000,4.25000,4.30000,18290000
11/17/2008,0000,4.01000,4.07000,4.00000,4.00000,13543000
11/18/2008,0000,3.72000,3.75000,3.72000,3.72000,5131000
11/19/2008,0000,3.46000,3.88000,3.46000,3.63000,42122000
11/20/2008,0000,3.38000,3.58000,3.38000,3.38000,26994000
11/21/2008,0000,3.15000,3.60000,3.15000,3.60000,38519000
11/24/2008,0000,3.60000,3.65000,3.45000,3.50000,23872000
11/25/2008,0000,3.62000,3.71000,3.44000,3.44000,22717000
11/26/2008,0000,3.49000,3.53000,3.36000,3.49000,26981000
11/27/2008,0000,3.51000,3.73000,3.51000,3.73000,31909000
11/28/2008,0000,3.72000,3.85000,3.67000,3.78000,27096000
12/01/2008,0000,3.90000,4.04000,3.73000,4.04000,28934000
12/02/2008,0000,3.76000,3.88000,3.76000,3.79000,34737000
12/03/2008,0000,3.83000,3.95000,3.75000,3.81000,23087000
12/04/2008,0000,3.90000,3.96000,3.66000,3.68000,20712000
12/05/2008,0000,3.60000,3.70000,3.43000,3.45000,25514000
12/08/2008,0000,3.45000,3.65000,3.45000,3.64000,24401000
12/09/2008,0000,3.65000,3.75000,3.52000,3.52000,28033000
12/10/2008,0000,3.52000,3.76000,3.52000,3.76000,52254000
12/11/2008,0000,3.75000,3.99000,3.72000,3.85000,55231000
12/12/2008,0000,3.84000,3.97000,3.59000,3.67000,33504000
12/15/2008,0000,3.70000,3.92000,3.70000,3.91000,24628000
12/16/2008,0000,3.93000,4.00000,3.85000,3.98000,23352000
12/17/2008,0000,4.14000,4.24000,4.08000,4.19000,46678000
12/18/2008,0000,4.30000,4.32000,4.13000,4.32000,27686000
12/19/2008,0000,4.25000,4.52000,4.21000,4.49000,41573000
12/22/2008,0000,4.64000,4.80000,4.20000,4.20000,58602000
12/23/2008,0000,4.08000,4.15000,3.91000,3.91000,27006000
12/24/2008,0000,3.68000,3.96000,3.68000,3.89000,14039000
12/25/2008,0000,3.90000,4.00000,3.87000,3.95000,8330000
12/26/2008,0000,3.95000,4.22000,3.93000,4.22000,26594000
12/29/2008,0000,4.22000,4.26000,4.04000,4.06000,19084000
12/30/2008,0000,4.12000,4.30000,4.12000,4.30000,24606000
12/31/2008,0000,4.40000,4.45000,4.25000,4.28000,29123000
01/05/2009,0000,4.49000,4.54000,4.40000,4.50000,25730000
01/06/2009,0000,4.54000,4.60000,4.42000,4.47000,42204000
01/07/2009,0000,4.52000,4.60000,4.46000,4.48000,25441000
01/08/2009,0000,4.28000,4.35000,4.17000,4.18000,27644000
01/09/2009,0000,4.20000,4.40000,4.20000,4.40000,18351000
01/12/2009,0000,4.40000,4.40000,4.17000,4.19000,16897000
01/13/2009,0000,4.00000,4.20000,3.97000,4.18000,13070000
01/14/2009,0000,4.30000,4.34000,4.24000,4.27000,15498000
01/15/2009,0000,4.02000,4.07000,4.00000,4.00000,17573000
01/16/2009,0000,4.10000,4.10000,4.02000,4.02000,12226000
01/19/2009,0000,4.10000,4.16000,4.03000,4.03000,15344000
01/20/2009,0000,4.03000,4.08000,3.94000,4.00000,25962000
01/21/2009,0000,3.90000,4.06000,3.90000,4.02000,15007000
02/02/2009,0000,4.02000,4.10000,4.01000,4.05000,12869000
02/03/2009,0000,4.10000,4.26000,4.10000,4.19000,24848000
02/04/2009,0000,4.27000,4.27000,4.16000,4.23000,21379000
02/05/2009,0000,4.21000,4.27000,4.18000,4.21000,15705000
02/06/2009,0000,4.30000,4.50000,4.27000,4.50000,48590000
02/09/2009,0000,4.70000,4.75000,4.40000,4.40000,40933000
02/10/2009,0000,4.42000,4.56000,4.40000,4.49000,20037000
02/11/2009,0000,4.48000,4.72000,4.44000,4.70000,53995000
02/12/2009,0000,4.70000,4.70000,4.38000,4.38000,32311000
02/13/2009,0000,4.30000,4.47000,4.30000,4.42000,25912000
02/16/2009,0000,4.48000,4.49000,4.36000,4.36000,15669000
02/17/2009,0000,4.36000,4.46000,4.32000,4.40000,15800000
02/18/2009,0000,4.32000,4.49000,4.32000,4.49000,32293000
02/19/2009,0000,4.47000,4.55000,4.32000,4.40000,39951000
02/20/2009,0000,4.35000,4.37000,4.15000,4.18000,27776000
02/23/2009,0000,4.10000,4.22000,4.05000,4.16000,14165000
02/24/2009,0000,4.10000,4.24000,4.08000,4.17000,11027000
02/25/2009,0000,4.25000,4.33000,4.20000,4.21000,16073000
02/26/2009,0000,4.29000,4.30000,4.15000,4.16000,13844000
02/27/2009,0000,4.16000,4.18000,4.07000,4.13000,18917000
03/02/2009,0000,4.10000,4.12000,3.90000,3.91000,24072000
03/03/2009,0000,3.80000,3.99000,3.75000,3.91000,21582000
03/04/2009,0000,3.93000,4.07000,3.92000,4.05000,17404000
03/05/2009,0000,4.19000,4.26000,4.11000,4.18000,22210000
03/06/2009,0000,4.15000,4.28000,4.11000,4.21000,28272000
03/09/2009,0000,4.31000,4.32000,4.14000,4.16000,26313000
03/10/2009,0000,4.09000,4.28000,4.07000,4.19000,33948000
03/11/2009,0000,4.30000,4.38000,4.20000,4.25000,50253000
03/12/2009,0000,4.29000,4.38000,4.22000,4.25000,31117000
03/13/2009,0000,4.35000,4.54000,4.35000,4.54000,95141000
03/16/2009,0000,4.60000,4.68000,4.50000,4.52000,89844000
03/17/2009,0000,4.54000,4.63000,4.45000,4.58000,51634000
03/18/2009,0000,4.61000,4.84000,4.56000,4.74000,89128000
03/19/2009,0000,4.85000,4.96000,4.72000,4.77000,97697000
03/20/2009,0000,4.78000,4.83000,4.51000,4.53000,49808000
03/23/2009,0000,4.60000,4.74000,4.57000,4.73000,50791000
03/24/2009,0000,4.77000,5.03000,4.68000,4.96000,120881000
03/25/2009,0000,5.29000,5.30000,5.20000,5.30000,124850000
03/26/2009,0000,5.66000,5.67000,5.64000,5.67000,99778000
03/27/2009,0000,6.06000,6.06000,6.06000,6.06000,51476000
03/30/2009,0000,6.48000,6.48000,5.95000,6.07000,252128000
03/31/2009,0000,6.03000,6.16000,5.85000,6.07000,160958000
04/01/2009,0000,6.19000,6.49000,6.19000,6.49000,90045000
04/02/2009,0000,6.94000,6.94000,6.51000,6.94000,188950000
04/03/2009,0000,6.95000,7.28000,6.81000,6.94000,136588992
04/06/2009,0000,7.00000,7.26000,6.96000,7.10000,91061000
04/07/2009,0000,6.90000,7.00000,6.71000,6.90000,77605000
04/08/2009,0000,6.95000,7.38000,6.95000,7.38000,98491000
04/09/2009,0000,7.88000,7.89000,7.78000,7.89000,78592000
04/10/2009,0000,8.35000,8.44000,8.10000,8.40000,265352992
04/13/2009,0000,8.40000,8.63000,8.25000,8.41000,175288992
04/14/2009,0000,8.30000,8.52000,8.18000,8.26000,116090000
04/15/2009,0000,8.14000,8.40000,8.06000,8.18000,113375000
04/16/2009,0000,8.39000,8.60000,8.30000,8.30000,156279008
04/17/2009,0000,8.45000,8.48000,7.72000,7.72000,150668000
04/20/2009,0000,7.52000,7.70000,7.18000,7.23000,126365000
04/21/2009,0000,7.05000,7.73000,7.02000,7.73000,103164000
04/22/2009,0000,7.85000,8.20000,7.85000,7.95000,152206000
04/23/2009,0000,7.95000,8.29000,7.50000,7.95000,190082000
04/24/2009,0000,8.00000,8.11000,7.65000,7.80000,110631000
04/27/2009,0000,7.95000,7.99000,7.26000,7.27000,106272000
04/28/2009,0000,7.30000,7.45000,6.80000,6.80000,128237000
04/29/2009,0000,6.90000,7.27000,6.82000,7.15000,137862000
04/30/2009,0000,7.65000,7.65000,7.40000,7.65000,67534000
05/04/2009,0000,8.10000,8.18000,7.98000,8.02000,141395008
05/05/2009,0000,8.02000,8.25000,7.58000,8.25000,157792992
05/06/2009,0000,8.21000,8.50000,8.10000,8.22000,228371008
05/07/2009,0000,8.22000,8.28000,7.85000,7.90000,132990000
05/08/2009,0000,7.90000,8.20000,7.80000,8.06000,107638000
05/11/2009,0000,8.25000,8.50000,8.10000,8.33000,136195008
05/12/2009,0000,8.23000,8.32000,8.00000,8.00000,101227000
05/13/2009,0000,8.00000,8.20000,8.00000,8.03000,57623000
05/14/2009,0000,7.90000,8.26000,7.90000,8.13000,102877000
05/15/2009,0000,8.60000,8.69000,8.50000,8.69000,100013000
05/18/2009,0000,8.92000,9.03000,8.63000,8.65000,238308992
05/19/2009,0000,8.92000,8.94000,8.30000,8.30000,142600992
05/20/2009,0000,8.40000,8.78000,8.30000,8.60000,148695008
05/21/2009,0000,8.70000,8.84000,8.46000,8.50000,122583000
05/22/2009,0000,8.29000,8.45000,8.20000,8.26000,90897000
05/25/2009,0000,8.39000,8.74000,8.16000,8.71000,142587008
05/26/2009,0000,8.75000,8.85000,8.26000,8.26000,208872992
05/27/2009,0000,8.43000,8.66000,8.31000,8.60000,137528000
06/01/2009,0000,8.71000,8.71000,8.10000,8.30000,110438000
06/02/2009,0000,8.40000,8.54000,8.12000,8.12000,104865000
06/03/2009,0000,8.12000,8.35000,8.12000,8.19000,91928000
06/04/2009,0000,8.24000,8.33000,8.05000,8.09000,74244000
06/05/2009,0000,8.18000,8.35000,8.17000,8.28000,71828000
06/08/2009,0000,8.51000,8.68000,8.20000,8.20000,125507000
06/09/2009,0000,8.25000,8.36000,7.69000,7.83000,83795000
06/10/2009,0000,8.00000,8.10000,7.84000,7.88000,50066000
06/11/2009,0000,8.00000,8.09000,7.86000,8.05000,38794000
06/12/2009,0000,8.08000,8.20000,7.90000,7.90000,63827000
06/15/2009,0000,7.90000,7.90000,7.35000,7.35000,54464000
06/16/2009,0000,6.84000,7.20000,6.84000,6.85000,75900000
06/17/2009,0000,6.85000,7.05000,6.75000,6.82000,44832000
06/18/2009,0000,6.82000,6.93000,6.35000,6.35000,71771000
06/19/2009,0000,6.36000,6.39000,6.01000,6.14000,98700000
06/22/2009,0000,6.20000,6.56000,6.14000,6.56000,59307000
06/23/2009,0000,6.51000,6.82000,6.40000,6.62000,78964000
06/24/2009,0000,6.65000,7.00000,6.65000,6.81000,62811000
06/25/2009,0000,6.92000,6.99000,6.76000,6.85000,49961000
06/26/2009,0000,6.91000,7.05000,6.84000,6.90000,59766000
06/29/2009,0000,6.80000,6.97000,6.67000,6.67000,43589000
06/30/2009,0000,6.70000,6.80000,6.63000,6.65000,35676000
07/01/2009,0000,6.66000,6.88000,6.65000,6.82000,37031000
07/02/2009,0000,6.92000,7.29000,6.92000,7.29000,72971000
07/03/2009,0000,7.35000,7.55000,7.29000,7.42000,118746000
07/06/2009,0000,7.62000,7.65000,7.51000,7.56000,62706000
07/07/2009,0000,7.56000,7.58000,7.36000,7.40000,58101000
07/08/2009,0000,7.40000,7.65000,7.40000,7.55000,102361000
07/09/2009,0000,7.60000,7.96000,7.60000,7.84000,123212000
07/10/2009,0000,7.90000,7.92000,7.65000,7.66000,74122000
07/13/2009,0000,7.66000,7.70000,7.14000,7.14000,66651000
07/14/2009,0000,7.34000,7.57000,7.28000,7.52000,43797000
07/15/2009,0000,7.57000,7.74000,7.41000,7.64000,73731000
07/16/2009,0000,7.80000,7.84000,7.50000,7.50000,67032000
07/17/2009,0000,7.59000,7.73000,7.53000,7.60000,42221000
07/20/2009,0000,7.63000,7.80000,7.62000,7.75000,62152000
07/21/2009,0000,7.85000,7.87000,7.71000,7.73000,46135000
07/22/2009,0000,7.85000,8.10000,7.74000,8.10000,112310000
07/23/2009,0000,8.15000,8.45000,8.15000,8.26000,214703008
07/24/2009,0000,8.32000,8.42000,8.00000,8.02000,120085000
07/27/2009,0000,8.05000,8.16000,7.91000,8.05000,64128000
07/28/2009,0000,8.05000,8.15000,8.05000,8.06000,51366000
07/29/2009,0000,8.15000,8.28000,8.05000,8.08000,68814000
07/30/2009,0000,8.15000,8.20000,8.01000,8.05000,53345000
07/31/2009,0000,8.10000,8.15000,7.95000,7.96000,59150000
08/03/2009,0000,7.90000,8.00000,7.60000,7.60000,69307000
08/04/2009,0000,7.70000,7.75000,7.41000,7.43000,75838000
08/05/2009,0000,7.44000,7.50000,7.10000,7.14000,48012000
08/06/2009,0000,7.28000,7.40000,7.18000,7.34000,38745000
08/10/2009,0000,7.42000,7.55000,7.35000,7.50000,30280000
08/11/2009,0000,7.54000,7.73000,7.54000,7.73000,35240000
08/12/2009,0000,7.74000,8.06000,7.73000,7.73000,66435000
08/13/2009,0000,7.91000,7.93000,7.80000,7.81000,30937000
08/14/2009,0000,7.85000,7.89000,7.65000,7.68000,37338000
08/17/2009,0000,7.72000,7.84000,7.68000,7.68000,32914000
08/18/2009,0000,7.68000,7.76000,7.41000,7.44000,39807000
08/19/2009,0000,7.64000,7.64000,7.47000,7.49000,17382000
08/20/2009,0000,7.50000,7.52000,7.30000,7.34000,23602000
08/21/2009,0000,7.45000,7.49000,7.20000,7.25000,25629000
08/24/2009,0000,7.45000,7.45000,7.35000,7.43000,18117000
08/25/2009,0000,7.45000,7.47000,7.25000,7.30000,17769000
08/26/2009,0000,7.34000,7.34000,6.98000,7.00000,48460000
08/27/2009,0000,6.91000,7.08000,6.80000,6.90000,21948000
08/28/2009,0000,6.91000,7.08000,6.91000,7.05000,17699000
08/31/2009,0000,7.07000,7.08000,6.88000,6.90000,19213000
09/01/2009,0000,6.91000,7.16000,6.91000,7.16000,29593000
09/02/2009,0000,7.00000,7.09000,6.96000,7.05000,23294000
09/03/2009,0000,7.05000,7.28000,7.05000,7.28000,35117000
09/04/2009,0000,7.32000,7.33000,7.19000,7.22000,28100000
09/07/2009,0000,7.22000,7.26000,7.11000,7.11000,24930000
09/08/2009,0000,7.15000,7.35000,7.15000,7.20000,41759000
09/09/2009,0000,7.22000,7.28000,7.14000,7.14000,22872000
09/10/2009,0000,7.31000,7.33000,7.10000,7.10000,30960000
09/11/2009,0000,7.01000,7.12000,7.01000,7.02000,32482000
09/14/2009,0000,6.98000,6.99000,6.90000,6.90000,32148000
09/15/2009,0000,6.90000,7.09000,6.90000,7.04000,41043000
09/16/2009,0000,7.05000,7.10000,6.98000,7.00000,27648000
09/17/2009,0000,7.05000,7.10000,7.01000,7.01000,33156000
09/18/2009,0000,7.02000,7.34000,7.00000,7.33000,65716000
09/21/2009,0000,7.43000,7.49000,7.31000,7.35000,54248000
09/22/2009,0000,7.35000,7.40000,7.22000,7.23000,26726000
09/23/2009,0000,7.23000,7.52000,7.23000,7.26000,83078000
09/24/2009,0000,7.26000,7.45000,7.23000,7.30000,42524000
09/25/2009,0000,7.25000,7.30000,7.18000,7.18000,28608000
09/28/2009,0000,7.18000,7.20000,7.02000,7.03000,21430000
09/29/2009,0000,7.14000,7.23000,7.12000,7.14000,27796000
09/30/2009,0000,7.14000,7.14000,7.04000,7.06000,33698000
10/01/2009,0000,6.80000,6.90000,6.60000,6.73000,81090000
10/02/2009,0000,6.60000,6.70000,6.60000,6.66000,22734000
10/05/2009,0000,6.66000,6.66000,6.52000,6.56000,30195000
10/06/2009,0000,6.62000,6.68000,6.59000,6.66000,21735000
10/07/2009,0000,6.68000,6.82000,6.67000,6.73000,23004000
10/08/2009,0000,6.70000,6.70000,6.50000,6.50000,44293000
10/09/2009,0000,6.62000,6.62000,6.52000,6.58000,15862000
10/12/2009,0000,6.60000,6.65000,6.57000,6.59000,14486000
10/13/2009,0000,6.55000,6.69000,6.50000,6.64000,32023000
10/14/2009,0000,6.65000,6.69000,6.60000,6.65000,26275000
10/15/2009,0000,6.66000,6.77000,6.63000,6.70000,38450000
10/16/2009,0000,6.70000,6.71000,6.60000,6.62000,25171000
10/19/2009,0000,6.67000,6.67000,6.60000,6.64000,13315000
10/20/2009,0000,6.70000,6.72000,6.61000,6.62000,18978000
10/21/2009,0000,6.68000,6.68000,6.57000,6.57000,18407000
10/22/2009,0000,6.50000,6.54000,6.36000,6.37000,35425000
10/23/2009,0000,6.40000,6.48000,6.37000,6.40000,17020000
10/26/2009,0000,6.42000,6.46000,6.33000,6.33000,11966000
10/27/2009,0000,6.30000,6.34000,6.22000,6.22000,19260000
10/28/2009,0000,6.20000,6.26000,6.12000,6.13000,19699000
10/29/2009,0000,6.03000,6.08000,5.77000,5.91000,33226000
10/30/2009,0000,6.15000,6.32000,6.10000,6.27000,36144000
11/02/2009,0000,6.20000,6.23000,6.05000,6.18000,18713000
11/03/2009,0000,6.18000,6.18000,6.00000,6.00000,28383000
11/04/2009,0000,6.00000,6.20000,6.00000,6.15000,16611000
11/05/2009,0000,6.16000,6.16000,6.04000,6.05000,13768000
11/06/2009,0000,6.11000,6.15000,6.04000,6.04000,11413000
11/09/2009,0000,6.10000,6.14000,6.05000,6.06000,9481000
11/10/2009,0000,6.11000,6.28000,6.11000,6.24000,19924000
11/11/2009,0000,6.24000,6.29000,6.17000,6.26000,14322000
11/12/2009,0000,6.26000,6.42000,6.23000,6.29000,19546000
11/13/2009,0000,6.22000,6.67000,6.22000,6.55000,43784000
11/16/2009,0000,6.77000,7.00000,6.71000,7.00000,86593000
11/17/2009,0000,7.10000,7.15000,6.74000,6.78000,69315000
11/18/2009,0000,6.78000,6.80000,6.61000,6.62000,36621000
11/19/2009,0000,6.62000,6.75000,6.62000,6.65000,21495000
11/20/2009,0000,6.64000,6.69000,6.52000,6.59000,17223000
11/23/2009,0000,6.59000,6.62000,6.50000,6.50000,15368000
11/24/2009,0000,6.52000,6.60000,6.46000,6.51000,16825000
11/25/2009,0000,6.60000,6.95000,6.60000,6.95000,48309000
11/26/2009,0000,6.94000,7.10000,6.80000,6.80000,62748000
11/27/2009,0000,6.62000,6.70000,6.51000,6.51000,37378000
11/30/2009,0000,6.58000,6.74000,6.58000,6.67000,18136000
12/01/2009,0000,6.70000,6.85000,6.67000,6.72000,25435000
12/02/2009,0000,6.90000,6.90000,6.73000,6.73000,23414000
12/03/2009,0000,6.80000,6.82000,6.66000,6.67000,17537000
12/04/2009,0000,6.67000,6.71000,6.63000,6.63000,15593000
12/07/2009,0000,6.78000,6.80000,6.70000,6.72000,16659000
12/08/2009,0000,6.80000,6.97000,6.66000,6.93000,32079000
12/09/2009,0000,6.84000,6.97000,6.76000,6.87000,30366000
12/11/2009,0000,7.35000,7.78000,7.15000,7.71000,141908992
12/14/2009,0000,7.69000,7.91000,7.33000,7.50000,89271000
12/15/2009,0000,7.50000,7.56000,7.33000,7.45000,51306000
12/16/2009,0000,7.50000,7.69000,7.38000,7.57000,42577000
12/17/2009,0000,7.80000,8.00000,7.80000,7.85000,87873000
12/18/2009,0000,7.80000,8.17000,7.75000,8.14000,101141000
12/21/2009,0000,8.20000,8.43000,8.18000,8.19000,97882000
12/22/2009,0000,8.23000,8.28000,8.00000,8.05000,63141000
12/23/2009,0000,8.14000,8.27000,8.05000,8.12000,44394000
12/25/2009,0000,8.14000,8.52000,8.05000,8.38000,75617000
04/02/2007,0000,5.26000,5.52000,5.23000,5.44000,40459500
04/03/2007,0000,5.45000,5.49000,5.33000,5.45000,31153400
04/04/2007,0000,5.54000,5.83000,5.47000,5.83000,117384200
04/09/2007,0000,6.08000,6.23000,6.06000,6.23000,115350600
04/10/2007,0000,6.23000,6.23000,6.01000,6.06000,74737104
04/11/2007,0000,6.06000,6.38000,6.05000,6.29000,75560096
04/12/2007,0000,6.29000,6.48000,6.21000,6.45000,99204200
04/13/2007,0000,6.51000,6.54000,6.30000,6.34000,56747500
04/16/2007,0000,6.40000,6.45000,6.20000,6.24000,49385600
04/17/2007,0000,6.33000,6.50000,6.21000,6.26000,67543200
04/18/2007,0000,6.29000,6.33000,6.22000,6.25000,41182400
04/19/2007,0000,6.25000,6.47000,6.21000,6.39000,71936704
04/20/2007,0000,6.39000,6.42000,6.26000,6.28000,42532900
04/23/2007,0000,6.32000,6.40000,6.26000,6.26000,25915300
04/24/2007,0000,6.38000,6.69000,6.28000,6.69000,119647200
04/25/2007,0000,6.90000,6.91000,6.75000,6.82000,166807104
04/26/2007,0000,6.85000,6.85000,6.60000,6.62000,73055296
04/27/2007,0000,6.63000,6.79000,6.60000,6.61000,45614800
04/30/2007,0000,6.61000,6.69000,6.30000,6.34000,47317200
05/02/2007,0000,6.39000,6.43000,6.20000,6.20000,35072400
05/03/2007,0000,6.32000,6.33000,6.00000,6.28000,53397300
05/04/2007,0000,6.33000,6.34000,6.22000,6.26000,24267600
05/07/2007,0000,6.34000,6.63000,6.31000,6.56000,58915200
05/08/2007,0000,6.60000,6.60000,6.48000,6.50000,29622400
05/09/2007,0000,6.59000,6.59000,6.46000,6.50000,24922500
05/10/2007,0000,6.60000,6.64000,6.53000,6.60000,37472800
05/11/2007,0000,6.50000,6.62000,6.50000,6.55000,27275800
05/14/2007,0000,6.61000,6.69000,6.59000,6.67000,44370200
05/15/2007,0000,6.67000,6.75000,6.65000,6.68000,50690500
05/16/2007,0000,6.73000,6.85000,6.73000,6.82000,74783400
05/17/2007,0000,6.90000,7.02000,6.90000,6.98000,74543296
05/18/2007,0000,7.02000,7.10000,6.90000,6.95000,45119600
05/21/2007,0000,7.06000,7.43000,7.05000,7.43000,122961000
05/22/2007,0000,7.60000,7.65000,7.43000,7.51000,127523296
05/23/2007,0000,7.57000,7.61000,7.24000,7.32000,73714496
05/24/2007,0000,7.28000,7.30000,7.10000,7.16000,54145000
05/25/2007,0000,7.15000,7.44000,7.10000,7.39000,53717800
05/28/2007,0000,7.40000,7.45000,7.28000,7.35000,30459500
05/29/2007,0000,7.35000,7.43000,7.22000,7.26000,28063200
05/30/2007,0000,7.25000,7.31000,7.15000,7.20000,32095700
05/31/2007,0000,7.29000,7.40000,7.20000,7.20000,42763100
06/01/2007,0000,7.30000,7.35000,7.21000,7.25000,51229600
06/04/2007,0000,7.34000,7.43000,7.33000,7.35000,38021000
06/05/2007,0000,7.42000,7.57000,7.39000,7.44000,57384200
06/06/2007,0000,7.50000,7.50000,7.30000,7.30000,59991700
06/07/2007,0000,7.18000,7.39000,7.18000,7.35000,25675200
06/08/2007,0000,7.38000,7.40000,7.25000,7.30000,36893200
06/11/2007,0000,7.30000,7.44000,7.30000,7.30000,29906400
06/12/2007,0000,7.40000,7.81000,7.35000,7.81000,121680000
06/13/2007,0000,7.90000,7.95000,7.71000,7.77000,95284400
06/14/2007,0000,7.87000,7.87000,7.63000,7.75000,84048096
06/15/2007,0000,7.86000,7.88000,7.71000,7.75000,31751200
06/20/2007,0000,7.85000,7.85000,7.70000,7.72000,37762600
06/21/2007,0000,7.80000,7.92000,7.72000,7.85000,54547400
06/22/2007,0000,7.90000,8.34000,7.90000,8.17000,73413104
06/25/2007,0000,8.20000,8.21000,8.10000,8.15000,39430300
06/26/2007,0000,8.19000,8.21000,8.00000,8.01000,60558900
06/27/2007,0000,8.05000,8.25000,8.05000,8.15000,31431600
06/28/2007,0000,8.19000,8.20000,8.02000,8.08000,32185900
06/29/2007,0000,8.17000,8.17000,8.08000,8.13000,31873800
07/02/2007,0000,8.12000,8.19000,8.11000,8.17000,30436300
07/03/2007,0000,8.22000,8.29000,8.22000,8.24000,41233700
07/04/2007,0000,8.26000,8.28000,8.09000,8.12000,39908000
07/05/2007,0000,8.15000,8.30000,8.15000,8.21000,55918600
07/06/2007,0000,8.30000,8.69000,8.24000,8.63000,92384704
07/09/2007,0000,8.98000,9.08000,8.91000,9.00000,109220800
07/10/2007,0000,9.10000,9.62000,8.88000,9.58000,120796496
07/11/2007,0000,9.65000,9.65000,9.40000,9.48000,67147400
07/12/2007,0000,9.50000,10.10000,9.50000,10.10000,119893104
07/13/2007,0000,10.35000,10.40000,10.00000,10.10000,94145000
07/16/2007,0000,10.15000,10.40000,9.66000,9.80000,93015600
07/17/2007,0000,9.80000,10.15000,9.80000,10.05000,48075600
07/18/2007,0000,10.05000,10.15000,9.76000,9.80000,64448100
07/19/2007,0000,9.78000,9.95000,9.70000,9.71000,45981600
07/20/2007,0000,9.90000,9.98000,9.75000,9.90000,50120000
07/23/2007,0000,9.98000,10.00000,9.80000,9.82000,28669300
07/24/2007,0000,9.82000,9.85000,9.20000,9.30000,111592200
07/25/2007,0000,9.30000,9.66000,9.29000,9.59000,76225800
07/26/2007,0000,9.70000,9.96000,9.60000,9.60000,68274400
07/27/2007,0000,9.50000,9.93000,9.41000,9.45000,89460896
07/30/2007,0000,9.30000,9.44000,9.00000,9.04000,87798200
07/31/2007,0000,9.32000,9.55000,9.29000,9.50000,64776000
08/01/2007,0000,9.50000,9.96000,9.50000,9.60000,104769296
08/02/2007,0000,10.10000,10.10000,9.48000,9.82000,96208400
08/03/2007,0000,10.00000,10.00000,9.60000,9.61000,64334600
08/06/2007,0000,9.15000,9.40000,9.12000,9.15000,65559300
08/07/2007,0000,9.25000,9.33000,9.02000,9.05000,31964800
08/08/2007,0000,9.25000,9.68000,9.21000,9.66000,53059500
08/09/2007,0000,9.98000,9.98000,9.71000,9.73000,49491500
08/10/2007,0000,9.11000,9.62000,9.11000,9.45000,48979800
08/13/2007,0000,10.10000,10.10000,9.61000,9.67000,55903700
08/14/2007,0000,9.75000,9.85000,9.49000,9.60000,28432500
08/15/2007,0000,9.54000,9.69000,9.25000,9.28000,54434800
08/16/2007,0000,9.05000,9.21000,8.64000,8.67000,83543104
08/17/2007,0000,8.67000,8.90000,8.12000,8.48000,63291300
08/20/2007,0000,9.07000,9.07000,8.88000,9.07000,40114200
08/21/2007,0000,9.07000,9.08000,8.70000,8.74000,33294600
08/22/2007,0000,8.70000,9.01000,8.70000,9.00000,27587900
08/23/2007,0000,9.22000,9.50000,9.15000,9.35000,40716200
08/24/2007,0000,9.30000,9.30000,9.06000,9.10000,26116500
08/27/2007,0000,9.40000,9.40000,9.08000,9.11000,21521900
08/28/2007,0000,9.27000,9.30000,9.10000,9.20000,24588800
08/29/2007,0000,9.00000,9.05000,8.94000,9.03000,20394900
08/30/2007,0000,9.10000,9.16000,8.60000,8.75000,50466100
08/31/2007,0000,8.75000,8.89000,8.45000,8.89000,57465400
09/03/2007,0000,8.89000,8.96000,8.66000,8.67000,26339300
09/04/2007,0000,8.70000,8.80000,8.54000,8.57000,23662300
09/05/2007,0000,8.70000,8.80000,8.70000,8.80000,28999700
09/06/2007,0000,8.80000,9.15000,8.73000,9.10000,41488700
09/07/2007,0000,9.22000,9.40000,9.21000,9.25000,57374300
09/10/2007,0000,8.92000,9.19000,8.92000,9.10000,22932800
09/11/2007,0000,9.25000,9.25000,9.12000,9.15000,20354300
09/12/2007,0000,9.30000,9.37000,9.21000,9.22000,24997100
09/13/2007,0000,9.28000,9.33000,9.16000,9.18000,21496200
09/14/2007,0000,9.23000,9.27000,9.08000,9.10000,25733200
09/17/2007,0000,9.10000,9.13000,8.81000,8.86000,26070200
09/19/2007,0000,9.05000,9.05000,8.96000,8.97000,39729200
09/20/2007,0000,9.10000,9.22000,9.00000,9.06000,22601600
09/21/2007,0000,9.01000,9.09000,8.70000,8.98000,30414800
09/26/2007,0000,9.00000,9.09000,8.90000,8.94000,34910100
09/27/2007,0000,8.96000,9.31000,8.95000,9.29000,60307100
09/28/2007,0000,9.35000,9.48000,9.19000,9.40000,70098496
10/01/2007,0000,9.33000,9.35000,9.07000,9.11000,36275500
10/02/2007,0000,9.24000,9.25000,8.97000,9.03000,40872700
10/03/2007,0000,9.00000,9.15000,8.92000,9.05000,41388500
10/04/2007,0000,9.03000,9.28000,9.03000,9.22000,49600000
10/05/2007,0000,9.30000,9.37000,9.13000,9.22000,34511000
10/08/2007,0000,9.40000,9.48000,9.31000,9.39000,80345200
10/09/2007,0000,9.50000,9.74000,9.42000,9.49000,165748992
10/26/2007,0000,12.25000,12.25000,12.25000,12.25000,2672000
10/29/2007,0000,13.10000,13.10000,13.10000,13.10000,1352000
10/30/2007,0000,14.00000,14.00000,14.00000,14.00000,4338000
10/31/2007,0000,14.95000,14.95000,14.95000,14.95000,10235000
11/01/2007,0000,15.95000,15.95000,15.95000,15.95000,78218000
11/02/2007,0000,15.95000,16.90000,15.10000,16.05000,444923008
11/05/2007,0000,15.70000,16.70000,15.35000,16.65000,205116000
11/06/2007,0000,16.60000,16.60000,16.00000,16.15000,121358000
11/07/2007,0000,16.50000,16.55000,15.75000,15.80000,107382000
11/08/2007,0000,15.10000,15.40000,14.70000,14.70000,136646000
11/09/2007,0000,14.70000,14.95000,14.10000,14.90000,120077000
11/12/2007,0000,14.30000,14.40000,13.90000,13.95000,91219000
11/13/2007,0000,14.00000,14.50000,13.95000,14.45000,66411000
11/14/2007,0000,15.00000,15.00000,14.30000,14.30000,75204000
11/15/2007,0000,14.10000,14.40000,14.05000,14.10000,57354000
11/16/2007,0000,13.90000,13.90000,13.25000,13.40000,81788000
11/19/2007,0000,13.70000,14.30000,13.60000,14.30000,34755000
11/20/2007,0000,14.10000,15.30000,14.00000,15.05000,140183008
11/21/2007,0000,15.00000,15.10000,14.50000,14.50000,80284000
11/22/2007,0000,14.50000,15.45000,14.50000,15.00000,88931000
11/23/2007,0000,15.20000,15.35000,14.60000,14.65000,58996000
11/26/2007,0000,15.00000,15.00000,14.55000,14.60000,43113000
11/27/2007,0000,14.30000,14.60000,13.90000,14.40000,53623000
11/28/2007,0000,14.50000,14.50000,13.90000,13.90000,35404000
11/29/2007,0000,14.60000,14.60000,13.70000,14.10000,51405000
11/30/2007,0000,14.25000,14.50000,14.10000,14.50000,41169000
12/03/2007,0000,14.50000,14.60000,14.20000,14.20000,22426000
12/04/2007,0000,14.20000,14.45000,14.15000,14.30000,24675000
12/05/2007,0000,14.60000,15.20000,14.50000,15.00000,93033000
12/06/2007,0000,15.05000,15.10000,14.50000,14.60000,71610000
12/07/2007,0000,14.80000,14.80000,14.45000,14.70000,56382000
12/10/2007,0000,14.50000,14.90000,14.45000,14.65000,39545000
12/11/2007,0000,14.70000,14.85000,14.40000,14.55000,26994000
12/12/2007,0000,14.05000,14.30000,14.05000,14.20000,37175000
12/13/2007,0000,14.20000,14.30000,13.35000,13.40000,50625000
12/14/2007,0000,13.50000,13.95000,13.30000,13.65000,54857000
12/17/2007,0000,13.65000,13.65000,12.70000,12.70000,63018000
12/18/2007,0000,13.55000,13.55000,13.50000,13.55000,35689000
12/19/2007,0000,13.95000,14.10000,13.75000,13.95000,52512000
12/20/2007,0000,14.00000,14.05000,13.20000,13.35000,34364000
12/21/2007,0000,13.45000,13.80000,13.10000,13.55000,29743000
12/24/2007,0000,13.85000,14.10000,13.80000,14.00000,34187000
12/25/2007,0000,14.10000,14.40000,13.85000,14.10000,36830000
12/26/2007,0000,14.00000,14.00000,13.65000,13.85000,22908000
12/27/2007,0000,14.00000,14.25000,13.95000,14.00000,35295000
12/28/2007,0000,14.00000,14.45000,13.90000,14.45000,48494000
12/31/2007,0000,14.50000,14.55000,14.25000,14.40000,21520000
01/02/2008,0000,14.40000,14.50000,13.90000,13.90000,30258000
01/03/2008,0000,13.50000,13.75000,13.50000,13.60000,31293000
01/04/2008,0000,13.50000,13.80000,13.45000,13.60000,22966000
01/07/2008,0000,13.20000,13.30000,12.80000,12.90000,43209000
01/08/2008,0000,13.10000,13.25000,12.80000,12.90000,29201000
01/09/2008,0000,12.50000,12.80000,12.30000,12.70000,67474000
01/10/2008,0000,12.70000,12.90000,12.35000,12.40000,42206000
01/11/2008,0000,12.60000,12.75000,12.55000,12.55000,31487000
01/14/2008,0000,12.80000,12.85000,12.35000,12.35000,23756000
01/15/2008,0000,12.85000,13.20000,12.70000,13.20000,64075000
01/16/2008,0000,12.75000,13.10000,12.60000,12.80000,41520000
01/17/2008,0000,13.00000,13.55000,12.70000,13.45000,45307000
01/18/2008,0000,13.10000,13.80000,13.00000,13.80000,44439000
01/21/2008,0000,13.95000,13.95000,13.55000,13.65000,32718000
01/22/2008,0000,12.70000,13.05000,12.70000,12.70000,42685000
01/23/2008,0000,12.90000,12.90000,12.00000,12.10000,43270000
01/24/2008,0000,12.40000,12.50000,11.85000,12.00000,33252000
01/25/2008,0000,12.30000,12.65000,12.25000,12.60000,27864000
01/28/2008,0000,12.15000,12.35000,12.00000,12.00000,27424000
01/29/2008,0000,12.30000,12.35000,12.10000,12.15000,15427000
01/30/2008,0000,12.30000,12.40000,12.00000,12.05000,23302000
01/31/2008,0000,12.20000,12.20000,11.65000,11.75000,23593000
02/01/2008,0000,11.90000,12.00000,11.80000,11.95000,17657000
02/12/2008,0000,12.20000,12.20000,11.70000,11.80000,20796000
02/13/2008,0000,12.00000,12.10000,11.80000,11.80000,11131000
02/14/2008,0000,12.10000,12.45000,12.10000,12.45000,26004000
02/15/2008,0000,12.15000,12.40000,12.15000,12.35000,12763000
02/18/2008,0000,12.40000,12.45000,12.15000,12.20000,15035000
02/19/2008,0000,12.35000,12.50000,12.15000,12.50000,26566000
02/20/2008,0000,12.50000,12.60000,12.20000,12.25000,19116000
02/21/2008,0000,12.45000,12.55000,12.30000,12.50000,24453000
02/22/2008,0000,12.30000,12.80000,12.20000,12.40000,35247000
02/25/2008,0000,12.60000,13.25000,12.60000,12.95000,63488000
02/26/2008,0000,13.20000,13.45000,13.00000,13.10000,60437000
02/27/2008,0000,13.40000,13.50000,13.15000,13.50000,64447000
02/29/2008,0000,13.50000,13.65000,13.30000,13.65000,42398000
03/03/2008,0000,13.20000,13.30000,13.00000,13.10000,27860000
03/04/2008,0000,13.10000,13.45000,13.10000,13.35000,30691000
03/05/2008,0000,13.35000,13.45000,12.95000,13.05000,26302000
03/06/2008,0000,13.10000,13.30000,13.10000,13.30000,25275000
03/07/2008,0000,13.20000,14.20000,13.15000,14.00000,121863000
03/10/2008,0000,13.90000,14.00000,13.40000,13.40000,61949000
03/11/2008,0000,13.30000,13.60000,13.30000,13.60000,24677000
03/12/2008,0000,14.00000,14.05000,13.65000,13.70000,35421000
03/13/2008,0000,13.60000,13.90000,13.45000,13.50000,26986000
03/14/2008,0000,13.60000,13.65000,13.20000,13.25000,26299000
03/18/2008,0000,13.00000,13.35000,12.90000,13.20000,34434000
03/19/2008,0000,13.25000,13.80000,13.20000,13.25000,25596000
03/20/2008,0000,13.10000,13.20000,12.75000,13.00000,41714000
03/21/2008,0000,13.10000,13.20000,13.00000,13.15000,32272000
03/25/2008,0000,13.40000,13.45000,13.15000,13.20000,22825000
03/26/2008,0000,13.15000,13.30000,12.70000,13.00000,39995000
03/27/2008,0000,12.80000,12.90000,12.65000,12.75000,19391000
03/28/2008,0000,12.80000,13.10000,12.80000,13.00000,22202000
03/31/2008,0000,13.00000,13.15000,13.00000,13.10000,15823000
04/01/2008,0000,13.20000,13.30000,12.95000,12.95000,20036000
04/02/2008,0000,13.25000,13.40000,13.20000,13.30000,30077000
04/03/2008,0000,13.30000,13.45000,13.20000,13.20000,17629000
04/07/2008,0000,13.40000,13.45000,13.15000,13.15000,19757000
04/08/2008,0000,13.30000,13.45000,13.15000,13.30000,16879000
04/09/2008,0000,13.30000,13.45000,13.10000,13.15000,24870000
04/10/2008,0000,13.20000,13.45000,13.20000,13.45000,33091000
04/11/2008,0000,13.60000,13.80000,13.50000,13.70000,38254000
04/14/2008,0000,13.60000,13.60000,13.40000,13.50000,23748000
04/15/2008,0000,13.60000,14.10000,13.55000,13.90000,58447000
04/16/2008,0000,13.95000,14.10000,13.70000,14.10000,47671000
04/17/2008,0000,14.50000,14.60000,14.25000,14.45000,88591000
04/18/2008,0000,14.50000,14.95000,14.50000,14.80000,64386000
04/21/2008,0000,15.20000,15.30000,14.90000,14.95000,56513000
04/22/2008,0000,15.05000,15.10000,14.60000,14.85000,36833000
04/23/2008,0000,15.10000,15.30000,14.90000,15.05000,58674000
04/24/2008,0000,15.00000,15.10000,14.60000,14.75000,33138000
04/25/2008,0000,14.85000,14.90000,14.50000,14.50000,69921000
04/28/2008,0000,14.70000,14.70000,14.45000,14.60000,28544000
04/29/2008,0000,14.60000,14.60000,13.90000,14.05000,38120000
04/30/2008,0000,14.05000,14.30000,13.90000,14.10000,39567000
05/02/2008,0000,14.30000,14.80000,14.25000,14.75000,44168000
05/05/2008,0000,14.65000,14.65000,14.20000,14.25000,40103000
05/06/2008,0000,14.20000,14.35000,14.05000,14.25000,24851000
05/07/2008,0000,14.45000,14.55000,14.25000,14.25000,25017000
05/08/2008,0000,14.10000,14.10000,13.95000,14.00000,30983000
05/09/2008,0000,14.05000,14.10000,13.85000,13.85000,25672000
05/12/2008,0000,13.85000,14.10000,13.75000,14.10000,16933000
05/13/2008,0000,14.10000,14.25000,14.05000,14.15000,16173000
05/14/2008,0000,14.25000,14.45000,14.15000,14.45000,25801000
05/15/2008,0000,14.50000,14.70000,14.50000,14.50000,31626000
05/16/2008,0000,14.55000,14.60000,14.40000,14.40000,32423000
05/19/2008,0000,14.40000,14.45000,14.00000,14.10000,36512000
05/20/2008,0000,14.00000,14.10000,13.85000,13.95000,32411000
05/21/2008,0000,13.90000,14.05000,13.90000,13.95000,15422000
05/22/2008,0000,13.80000,13.90000,13.75000,13.90000,22738000
05/23/2008,0000,13.90000,14.00000,13.65000,13.65000,17220000
05/26/2008,0000,13.60000,13.65000,13.20000,13.35000,30188000
05/27/2008,0000,13.50000,13.65000,13.40000,13.50000,17064000
05/28/2008,0000,13.50000,13.50000,13.20000,13.20000,22826000
05/29/2008,0000,13.35000,13.45000,12.90000,13.35000,36720000
05/30/2008,0000,13.35000,13.45000,13.05000,13.20000,44846000
06/02/2008,0000,13.30000,13.60000,13.25000,13.60000,23205000
06/03/2008,0000,13.60000,13.65000,13.30000,13.30000,40791000
06/04/2008,0000,13.30000,13.30000,13.00000,13.05000,35167000
06/05/2008,0000,13.00000,13.35000,12.95000,13.25000,29245000
06/06/2008,0000,13.40000,13.45000,13.10000,13.10000,10467000
06/10/2008,0000,13.00000,13.05000,12.80000,12.80000,18152000
06/11/2008,0000,12.80000,12.90000,12.35000,12.35000,26649000
06/12/2008,0000,12.20000,12.20000,11.85000,11.90000,33529000
06/13/2008,0000,11.95000,12.25000,11.95000,12.15000,17660000
06/16/2008,0000,12.35000,12.50000,12.15000,12.20000,13396000
06/17/2008,0000,12.20000,12.30000,11.90000,12.30000,16141000
06/18/2008,0000,12.30000,12.45000,12.20000,12.35000,8424000
06/19/2008,0000,12.20000,12.20000,12.00000,12.05000,17360000
06/20/2008,0000,12.10000,12.20000,12.00000,12.00000,14515000
06/23/2008,0000,11.80000,12.00000,11.80000,11.80000,18973000
06/24/2008,0000,11.85000,11.95000,11.05000,11.10000,28117000
06/25/2008,0000,11.20000,11.55000,11.15000,11.55000,20640000
06/26/2008,0000,11.60000,11.75000,11.35000,11.40000,11770000
06/27/2008,0000,10.80000,11.10000,10.80000,11.00000,24375000
06/30/2008,0000,11.10000,11.25000,11.00000,11.05000,17268000
07/01/2008,0000,11.20000,11.45000,11.10000,11.20000,16638000
07/02/2008,0000,11.20000,11.45000,11.20000,11.20000,14783000
07/03/2008,0000,11.00000,11.45000,10.90000,11.30000,15728000
07/04/2008,0000,11.60000,11.60000,10.95000,10.95000,17401000
07/07/2008,0000,10.95000,11.20000,10.85000,11.15000,10973000
07/08/2008,0000,11.00000,11.00000,10.40000,10.40000,37446000
07/09/2008,0000,10.60000,10.60000,9.70000,9.80000,63116000
07/10/2008,0000,9.50000,9.72000,9.35000,9.38000,46483000
07/11/2008,0000,9.38000,9.65000,9.38000,9.63000,41100000
07/14/2008,0000,9.63000,9.63000,9.34000,9.38000,26174000
07/15/2008,0000,9.36000,9.36000,8.73000,8.73000,42154000
07/16/2008,0000,8.60000,8.88000,8.60000,8.68000,27954000
07/17/2008,0000,9.00000,9.23000,8.88000,9.20000,28304000
07/18/2008,0000,9.40000,9.40000,8.58000,8.90000,35277000
07/21/2008,0000,9.10000,9.23000,9.04000,9.22000,21707000
07/22/2008,0000,9.22000,9.23000,9.06000,9.08000,18550000
07/23/2008,0000,9.20000,9.45000,9.10000,9.31000,29409000
07/24/2008,0000,9.45000,9.66000,9.41000,9.66000,21855000
07/25/2008,0000,9.42000,9.45000,9.18000,9.30000,26734000
07/29/2008,0000,9.16000,9.16000,9.03000,9.11000,15562000
07/30/2008,0000,9.22000,9.30000,9.12000,9.17000,16057000
07/31/2008,0000,9.25000,9.33000,9.12000,9.26000,20178000
08/01/2008,0000,9.08000,9.10000,8.91000,9.00000,25488000
08/04/2008,0000,9.10000,9.55000,9.03000,9.38000,59559000
08/05/2008,0000,8.19000,8.20000,8.01000,8.03000,55799000
08/06/2008,0000,8.20000,8.49000,8.16000,8.45000,29660000
08/07/2008,0000,8.42000,8.42000,8.13000,8.13000,25026000
08/08/2008,0000,7.90000,8.32000,7.90000,8.16000,32218000
08/11/2008,0000,8.21000,8.32000,8.20000,8.20000,14343000
08/12/2008,0000,8.25000,8.35000,8.17000,8.17000,13711000
08/13/2008,0000,8.20000,8.28000,8.07000,8.13000,17667000
08/14/2008,0000,8.13000,8.13000,8.05000,8.07000,15226000
08/15/2008,0000,8.15000,8.25000,8.08000,8.08000,17330000
08/18/2008,0000,8.10000,8.20000,7.91000,7.96000,15348000
08/19/2008,0000,7.85000,7.93000,7.71000,7.76000,14619000
08/20/2008,0000,7.76000,7.84000,7.62000,7.70000,10589000
08/21/2008,0000,7.72000,7.79000,7.36000,7.38000,26642000
08/22/2008,0000,7.35000,7.45000,7.15000,7.17000,19502000
08/25/2008,0000,7.67000,7.67000,7.55000,7.67000,10584000
08/26/2008,0000,7.68000,8.05000,7.67000,8.05000,31515000
08/27/2008,0000,8.05000,8.16000,7.95000,8.09000,27311000
08/28/2008,0000,8.18000,8.25000,8.08000,8.09000,19287000
08/29/2008,0000,8.24000,8.35000,8.13000,8.35000,21581000
09/01/2008,0000,8.28000,8.29000,7.94000,7.96000,21850000
09/02/2008,0000,8.02000,8.04000,7.91000,7.98000,14097000
09/03/2008,0000,7.98000,8.04000,7.57000,7.66000,18993000
09/04/2008,0000,7.66000,7.68000,7.27000,7.28000,25466000
09/05/2008,0000,6.92000,7.39000,6.92000,7.39000,19474000
09/08/2008,0000,7.69000,7.90000,7.62000,7.90000,15309000
09/09/2008,0000,7.90000,7.90000,7.35000,7.35000,29182000
09/10/2008,0000,7.26000,7.60000,7.26000,7.44000,32279000
09/11/2008,0000,7.45000,7.45000,7.01000,7.01000,25902000
09/12/2008,0000,7.10000,7.26000,6.99000,7.17000,28729000
09/15/2008,0000,6.92000,7.00000,6.67000,6.78000,23602000
09/16/2008,0000,6.31000,6.41000,6.31000,6.31000,41107000
09/17/2008,0000,6.41000,6.71000,6.00000,6.23000,54245000
09/18/2008,0000,5.80000,6.23000,5.80000,6.23000,62069000
09/19/2008,0000,6.50000,6.66000,6.29000,6.66000,50248000
09/22/2008,0000,6.85000,7.12000,6.72000,7.12000,48275000
09/23/2008,0000,6.96000,7.61000,6.88000,7.61000,43384000
09/24/2008,0000,7.60000,7.90000,7.44000,7.72000,52985000
09/25/2008,0000,7.50000,7.70000,7.45000,7.63000,37836000
09/26/2008,0000,7.63000,7.69000,7.28000,7.41000,36396000
09/30/2008,0000,6.90000,6.90000,6.90000,6.90000,12744000
10/01/2008,0000,7.04000,7.33000,6.94000,7.33000,34524000
10/02/2008,0000,7.10000,7.39000,7.03000,7.10000,37551000
10/03/2008,0000,6.90000,7.08000,6.65000,6.96000,18687000
10/06/2008,0000,6.77000,6.78000,6.50000,6.50000,15608000
10/07/2008,0000,6.16000,6.67000,6.16000,6.60000,13712000
10/08/2008,0000,6.35000,6.49000,6.14000,6.16000,19077000
10/09/2008,0000,6.16000,6.28000,5.88000,5.90000,15174000
10/13/2008,0000,5.70000,5.83000,5.70000,5.78000,24070000
10/14/2008,0000,6.18000,6.18000,6.18000,6.18000,8913000
10/15/2008,0000,6.40000,6.61000,6.28000,6.61000,33509000
10/16/2008,0000,6.38000,6.50000,6.38000,6.38000,29860000
10/17/2008,0000,6.40000,6.50000,6.16000,6.19000,18336000
10/20/2008,0000,5.98000,6.10000,5.98000,6.10000,18001000
10/21/2008,0000,6.30000,6.35000,5.90000,5.91000,16418000
10/22/2008,0000,6.00000,6.00000,5.72000,5.74000,19829000
10/23/2008,0000,5.54000,5.60000,5.54000,5.55000,18427000
10/24/2008,0000,5.37000,5.46000,5.36000,5.36000,25216000
10/27/2008,0000,5.00000,5.22000,4.99000,5.05000,38263000
10/28/2008,0000,4.90000,5.35000,4.78000,5.35000,18857000
10/29/2008,0000,5.72000,5.72000,5.35000,5.35000,63740000
10/30/2008,0000,5.71000,5.72000,5.49000,5.72000,39575000
10/31/2008,0000,5.73000,6.12000,5.63000,6.00000,39046000
11/03/2008,0000,6.10000,6.25000,5.83000,6.15000,31374000
11/04/2008,0000,6.10000,6.11000,5.81000,5.86000,27290000
11/05/2008,0000,6.00000,6.00000,5.69000,5.69000,36045000
11/06/2008,0000,5.30000,5.40000,5.30000,5.30000,27027000
11/07/2008,0000,5.10000,5.35000,5.01000,5.20000,16740000
11/10/2008,0000,5.14000,5.20000,5.01000,5.01000,21900000
11/11/2008,0000,5.00000,5.08000,4.90000,4.90000,23720000
11/12/2008,0000,4.85000,5.07000,4.85000,4.90000,11684000
11/13/2008,0000,4.85000,4.85000,4.56000,4.56000,31458000
11/14/2008,0000,4.73000,4.74000,4.25000,4.30000,18290000
11/17/2008,0000,4.01000,4.07000,4.00000,4.00000,13543000
11/18/2008,0000,3.72000,3.75000,3.72000,3.72000,5131000
11/19/2008,0000,3.46000,3.88000,3.46000,3.63000,42122000
11/20/2008,0000,3.38000,3.58000,3.38000,3.38000,26994000
11/21/2008,0000,3.15000,3.60000,3.15000,3.60000,38519000
11/24/2008,0000,3.60000,3.65000,3.45000,3.50000,23872000
11/25/2008,0000,3.62000,3.71000,3.44000,3.44000,22717000
11/26/2008,0000,3.49000,3.53000,3.36000,3.49000,26981000
11/27/2008,0000,3.51000,3.73000,3.51000,3.73000,31909000
11/28/2008,0000,3.72000,3.85000,3.67000,3.78000,27096000
12/01/2008,0000,3.90000,4.04000,3.73000,4.04000,28934000
12/02/2008,0000,3.76000,3.88000,3.76000,3.79000,34737000
12/03/2008,0000,3.83000,3.95000,3.75000,3.81000,23087000
12/04/2008,0000,3.90000,3.96000,3.66000,3.68000,20712000
12/05/2008,0000,3.60000,3.70000,3.43000,3.45000,25514000
12/08/2008,0000,3.45000,3.65000,3.45000,3.64000,24401000
12/09/2008,0000,3.65000,3.75000,3.52000,3.52000,28033000
12/10/2008,0000,3.52000,3.76000,3.52000,3.76000,52254000
12/11/2008,0000,3.75000,3.99000,3.72000,3.85000,55231000
12/12/2008,0000,3.84000,3.97000,3.59000,3.67000,33504000
12/15/2008,0000,3.70000,3.92000,3.70000,3.91000,24628000
12/16/2008,0000,3.93000,4.00000,3.85000,3.98000,23352000
12/17/2008,0000,4.14000,4.24000,4.08000,4.19000,46678000
12/18/2008,0000,4.30000,4.32000,4.13000,4.32000,27686000
12/19/2008,0000,4.25000,4.52000,4.21000,4.49000,41573000
12/22/2008,0000,4.64000,4.80000,4.20000,4.20000,58602000
12/23/2008,0000,4.08000,4.15000,3.91000,3.91000,27006000
12/24/2008,0000,3.68000,3.96000,3.68000,3.89000,14039000
12/25/2008,0000,3.90000,4.00000,3.87000,3.95000,8330000
12/26/2008,0000,3.95000,4.22000,3.93000,4.22000,26594000
12/29/2008,0000,4.22000,4.26000,4.04000,4.06000,19084000
12/30/2008,0000,4.12000,4.30000,4.12000,4.30000,24606000
12/31/2008,0000,4.40000,4.45000,4.25000,4.28000,29123000
01/05/2009,0000,4.49000,4.54000,4.40000,4.50000,25730000
01/06/2009,0000,4.54000,4.60000,4.42000,4.47000,42204000
01/07/2009,0000,4.52000,4.60000,4.46000,4.48000,25441000
01/08/2009,0000,4.28000,4.35000,4.17000,4.18000,27644000
01/09/2009,0000,4.20000,4.40000,4.20000,4.40000,18351000
01/12/2009,0000,4.40000,4.40000,4.17000,4.19000,16897000
01/13/2009,0000,4.00000,4.20000,3.97000,4.18000,13070000
01/14/2009,0000,4.30000,4.34000,4.24000,4.27000,15498000
01/15/2009,0000,4.02000,4.07000,4.00000,4.00000,17573000
01/16/2009,0000,4.10000,4.10000,4.02000,4.02000,12226000
01/19/2009,0000,4.10000,4.16000,4.03000,4.03000,15344000
01/20/2009,0000,4.03000,4.08000,3.94000,4.00000,25962000
01/21/2009,0000,3.90000,4.06000,3.90000,4.02000,15007000
02/02/2009,0000,4.02000,4.10000,4.01000,4.05000,12869000
02/03/2009,0000,4.10000,4.26000,4.10000,4.19000,24848000
02/04/2009,0000,4.27000,4.27000,4.16000,4.23000,21379000
02/05/2009,0000,4.21000,4.27000,4.18000,4.21000,15705000
02/06/2009,0000,4.30000,4.50000,4.27000,4.50000,48590000
02/09/2009,0000,4.70000,4.75000,4.40000,4.40000,40933000
02/10/2009,0000,4.42000,4.56000,4.40000,4.49000,20037000
02/11/2009,0000,4.48000,4.72000,4.44000,4.70000,53995000
02/12/2009,0000,4.70000,4.70000,4.38000,4.38000,32311000
02/13/2009,0000,4.30000,4.47000,4.30000,4.42000,25912000
02/16/2009,0000,4.48000,4.49000,4.36000,4.36000,15669000
02/17/2009,0000,4.36000,4.46000,4.32000,4.40000,15800000
02/18/2009,0000,4.32000,4.49000,4.32000,4.49000,32293000
02/19/2009,0000,4.47000,4.55000,4.32000,4.40000,39951000
02/20/2009,0000,4.35000,4.37000,4.15000,4.18000,27776000
02/23/2009,0000,4.10000,4.22000,4.05000,4.16000,14165000
02/24/2009,0000,4.10000,4.24000,4.08000,4.17000,11027000
02/25/2009,0000,4.25000,4.33000,4.20000,4.21000,16073000
02/26/2009,0000,4.29000,4.30000,4.15000,4.16000,13844000
02/27/2009,0000,4.16000,4.18000,4.07000,4.13000,18917000
03/02/2009,0000,4.10000,4.12000,3.90000,3.91000,24072000
03/03/2009,0000,3.80000,3.99000,3.75000,3.91000,21582000
03/04/2009,0000,3.93000,4.07000,3.92000,4.05000,17404000
03/05/2009,0000,4.19000,4.26000,4.11000,4.18000,22210000
03/06/2009,0000,4.15000,4.28000,4.11000,4.21000,28272000
03/09/2009,0000,4.31000,4.32000,4.14000,4.16000,26313000
03/10/2009,0000,4.09000,4.28000,4.07000,4.19000,33948000
03/11/2009,0000,4.30000,4.38000,4.20000,4.25000,50253000
03/12/2009,0000,4.29000,4.38000,4.22000,4.25000,31117000
03/13/2009,0000,4.35000,4.54000,4.35000,4.54000,95141000
03/16/2009,0000,4.60000,4.68000,4.50000,4.52000,89844000
03/17/2009,0000,4.54000,4.63000,4.45000,4.58000,51634000
03/18/2009,0000,4.61000,4.84000,4.56000,4.74000,89128000
03/19/2009,0000,4.85000,4.96000,4.72000,4.77000,97697000
03/20/2009,0000,4.78000,4.83000,4.51000,4.53000,49808000
03/23/2009,0000,4.60000,4.74000,4.57000,4.73000,50791000
03/24/2009,0000,4.77000,5.03000,4.68000,4.96000,120881000
03/25/2009,0000,5.29000,5.30000,5.20000,5.30000,124850000
03/26/2009,0000,5.66000,5.67000,5.64000,5.67000,99778000
03/27/2009,0000,6.06000,6.06000,6.06000,6.06000,51476000
03/30/2009,0000,6.48000,6.48000,5.95000,6.07000,252128000
03/31/2009,0000,6.03000,6.16000,5.85000,6.07000,160958000
04/01/2009,0000,6.19000,6.49000,6.19000,6.49000,90045000
04/02/2009,0000,6.94000,6.94000,6.51000,6.94000,188950000
04/03/2009,0000,6.95000,7.28000,6.81000,6.94000,136588992
04/06/2009,0000,7.00000,7.26000,6.96000,7.10000,91061000
04/07/2009,0000,6.90000,7.00000,6.71000,6.90000,77605000
04/08/2009,0000,6.95000,7.38000,6.95000,7.38000,98491000
04/09/2009,0000,7.88000,7.89000,7.78000,7.89000,78592000
04/10/2009,0000,8.35000,8.44000,8.10000,8.40000,265352992
04/13/2009,0000,8.40000,8.63000,8.25000,8.41000,175288992
04/14/2009,0000,8.30000,8.52000,8.18000,8.26000,116090000
04/15/2009,0000,8.14000,8.40000,8.06000,8.18000,113375000
04/16/2009,0000,8.39000,8.60000,8.30000,8.30000,156279008
04/17/2009,0000,8.45000,8.48000,7.72000,7.72000,150668000
04/20/2009,0000,7.52000,7.70000,7.18000,7.23000,126365000
04/21/2009,0000,7.05000,7.73000,7.02000,7.73000,103164000
04/22/2009,0000,7.85000,8.20000,7.85000,7.95000,152206000
04/23/2009,0000,7.95000,8.29000,7.50000,7.95000,190082000
04/24/2009,0000,8.00000,8.11000,7.65000,7.80000,110631000
04/27/2009,0000,7.95000,7.99000,7.26000,7.27000,106272000
04/28/2009,0000,7.30000,7.45000,6.80000,6.80000,128237000
04/29/2009,0000,6.90000,7.27000,6.82000,7.15000,137862000
04/30/2009,0000,7.65000,7.65000,7.40000,7.65000,67534000
05/04/2009,0000,8.10000,8.18000,7.98000,8.02000,141395008
05/05/2009,0000,8.02000,8.25000,7.58000,8.25000,157792992
05/06/2009,0000,8.21000,8.50000,8.10000,8.22000,228371008
05/07/2009,0000,8.22000,8.28000,7.85000,7.90000,132990000
05/08/2009,0000,7.90000,8.20000,7.80000,8.06000,107638000
05/11/2009,0000,8.25000,8.50000,8.10000,8.33000,136195008
05/12/2009,0000,8.23000,8.32000,8.00000,8.00000,101227000
05/13/2009,0000,8.00000,8.20000,8.00000,8.03000,57623000
05/14/2009,0000,7.90000,8.26000,7.90000,8.13000,102877000
05/15/2009,0000,8.60000,8.69000,8.50000,8.69000,100013000
05/18/2009,0000,8.92000,9.03000,8.63000,8.65000,238308992
05/19/2009,0000,8.92000,8.94000,8.30000,8.30000,142600992
05/20/2009,0000,8.40000,8.78000,8.30000,8.60000,148695008
05/21/2009,0000,8.70000,8.84000,8.46000,8.50000,122583000
05/22/2009,0000,8.29000,8.45000,8.20000,8.26000,90897000
05/25/2009,0000,8.39000,8.74000,8.16000,8.71000,142587008
05/26/2009,0000,8.75000,8.85000,8.26000,8.26000,208872992
05/27/2009,0000,8.43000,8.66000,8.31000,8.60000,137528000
06/01/2009,0000,8.71000,8.71000,8.10000,8.30000,110438000
06/02/2009,0000,8.40000,8.54000,8.12000,8.12000,104865000
06/03/2009,0000,8.12000,8.35000,8.12000,8.19000,91928000
06/04/2009,0000,8.24000,8.33000,8.05000,8.09000,74244000
06/05/2009,0000,8.18000,8.35000,8.17000,8.28000,71828000
06/08/2009,0000,8.51000,8.68000,8.20000,8.20000,125507000
06/09/2009,0000,8.25000,8.36000,7.69000,7.83000,83795000
06/10/2009,0000,8.00000,8.10000,7.84000,7.88000,50066000
06/11/2009,0000,8.00000,8.09000,7.86000,8.05000,38794000
06/12/2009,0000,8.08000,8.20000,7.90000,7.90000,63827000
06/15/2009,0000,7.90000,7.90000,7.35000,7.35000,54464000
06/16/2009,0000,6.84000,7.20000,6.84000,6.85000,75900000
06/17/2009,0000,6.85000,7.05000,6.75000,6.82000,44832000
06/18/2009,0000,6.82000,6.93000,6.35000,6.35000,71771000
06/19/2009,0000,6.36000,6.39000,6.01000,6.14000,98700000
06/22/2009,0000,6.20000,6.56000,6.14000,6.56000,59307000
06/23/2009,0000,6.51000,6.82000,6.40000,6.62000,78964000
06/24/2009,0000,6.65000,7.00000,6.65000,6.81000,62811000
06/25/2009,0000,6.92000,6.99000,6.76000,6.85000,49961000
06/26/2009,0000,6.91000,7.05000,6.84000,6.90000,59766000
06/29/2009,0000,6.80000,6.97000,6.67000,6.67000,43589000
06/30/2009,0000,6.70000,6.80000,6.63000,6.65000,35676000
07/01/2009,0000,6.66000,6.88000,6.65000,6.82000,37031000
07/02/2009,0000,6.92000,7.29000,6.92000,7.29000,72971000
07/03/2009,0000,7.35000,7.55000,7.29000,7.42000,118746000
07/06/2009,0000,7.62000,7.65000,7.51000,7.56000,62706000
07/07/2009,0000,7.56000,7.58000,7.36000,7.40000,58101000
07/08/2009,0000,7.40000,7.65000,7.40000,7.55000,102361000
07/09/2009,0000,7.60000,7.96000,7.60000,7.84000,123212000
07/10/2009,0000,7.90000,7.92000,7.65000,7.66000,74122000
07/13/2009,0000,7.66000,7.70000,7.14000,7.14000,66651000
07/14/2009,0000,7.34000,7.57000,7.28000,7.52000,43797000
07/15/2009,0000,7.57000,7.74000,7.41000,7.64000,73731000
07/16/2009,0000,7.80000,7.84000,7.50000,7.50000,67032000
07/17/2009,0000,7.59000,7.73000,7.53000,7.60000,42221000
07/20/2009,0000,7.63000,7.80000,7.62000,7.75000,62152000
07/21/2009,0000,7.85000,7.87000,7.71000,7.73000,46135000
07/22/2009,0000,7.85000,8.10000,7.74000,8.10000,112310000
07/23/2009,0000,8.15000,8.45000,8.15000,8.26000,214703008
07/24/2009,0000,8.32000,8.42000,8.00000,8.02000,120085000
07/27/2009,0000,8.05000,8.16000,7.91000,8.05000,64128000
07/28/2009,0000,8.05000,8.15000,8.05000,8.06000,51366000
07/29/2009,0000,8.15000,8.28000,8.05000,8.08000,68814000
07/30/2009,0000,8.15000,8.20000,8.01000,8.05000,53345000
07/31/2009,0000,8.10000,8.15000,7.95000,7.96000,59150000
08/03/2009,0000,7.90000,8.00000,7.60000,7.60000,69307000
08/04/2009,0000,7.70000,7.75000,7.41000,7.43000,75838000
08/05/2009,0000,7.44000,7.50000,7.10000,7.14000,48012000
08/06/2009,0000,7.28000,7.40000,7.18000,7.34000,38745000
08/10/2009,0000,7.42000,7.55000,7.35000,7.50000,30280000
08/11/2009,0000,7.54000,7.73000,7.54000,7.73000,35240000
08/12/2009,0000,7.74000,8.06000,7.73000,7.73000,66435000
08/13/2009,0000,7.91000,7.93000,7.80000,7.81000,30937000
08/14/2009,0000,7.85000,7.89000,7.65000,7.68000,37338000
08/17/2009,0000,7.72000,7.84000,7.68000,7.68000,32914000
08/18/2009,0000,7.68000,7.76000,7.41000,7.44000,39807000
08/19/2009,0000,7.64000,7.64000,7.47000,7.49000,17382000
08/20/2009,0000,7.50000,7.52000,7.30000,7.34000,23602000
08/21/2009,0000,7.45000,7.49000,7.20000,7.25000,25629000
08/24/2009,0000,7.45000,7.45000,7.35000,7.43000,18117000
08/25/2009,0000,7.45000,7.47000,7.25000,7.30000,17769000
08/26/2009,0000,7.34000,7.34000,6.98000,7.00000,48460000
08/27/2009,0000,6.91000,7.08000,6.80000,6.90000,21948000
08/28/2009,0000,6.91000,7.08000,6.91000,7.05000,17699000
08/31/2009,0000,7.07000,7.08000,6.88000,6.90000,19213000
09/01/2009,0000,6.91000,7.16000,6.91000,7.16000,29593000
09/02/2009,0000,7.00000,7.09000,6.96000,7.05000,23294000
09/03/2009,0000,7.05000,7.28000,7.05000,7.28000,35117000
09/04/2009,0000,7.32000,7.33000,7.19000,7.22000,28100000
09/07/2009,0000,7.22000,7.26000,7.11000,7.11000,24930000
09/08/2009,0000,7.15000,7.35000,7.15000,7.20000,41759000
09/09/2009,0000,7.22000,7.28000,7.14000,7.14000,22872000
09/10/2009,0000,7.31000,7.33000,7.10000,7.10000,30960000
09/11/2009,0000,7.01000,7.12000,7.01000,7.02000,32482000
09/14/2009,0000,6.98000,6.99000,6.90000,6.90000,32148000
09/15/2009,0000,6.90000,7.09000,6.90000,7.04000,41043000
09/16/2009,0000,7.05000,7.10000,6.98000,7.00000,27648000
09/17/2009,0000,7.05000,7.10000,7.01000,7.01000,33156000
09/18/2009,0000,7.02000,7.34000,7.00000,7.33000,65716000
09/21/2009,0000,7.43000,7.49000,7.31000,7.35000,54248000
09/22/2009,0000,7.35000,7.40000,7.22000,7.23000,26726000
09/23/2009,0000,7.23000,7.52000,7.23000,7.26000,83078000
09/24/2009,0000,7.26000,7.45000,7.23000,7.30000,42524000
09/25/2009,0000,7.25000,7.30000,7.18000,7.18000,28608000
09/28/2009,0000,7.18000,7.20000,7.02000,7.03000,21430000
09/29/2009,0000,7.14000,7.23000,7.12000,7.14000,27796000
09/30/2009,0000,7.14000,7.14000,7.04000,7.06000,33698000
10/01/2009,0000,6.80000,6.90000,6.60000,6.73000,81090000
10/02/2009,0000,6.60000,6.70000,6.60000,6.66000,22734000
10/05/2009,0000,6.66000,6.66000,6.52000,6.56000,30195000
10/06/2009,0000,6.62000,6.68000,6.59000,6.66000,21735000
10/07/2009,0000,6.68000,6.82000,6.67000,6.73000,23004000
10/08/2009,0000,6.70000,6.70000,6.50000,6.50000,44293000
10/09/2009,0000,6.62000,6.62000,6.52000,6.58000,15862000
10/12/2009,0000,6.60000,6.65000,6.57000,6.59000,14486000
10/13/2009,0000,6.55000,6.69000,6.50000,6.64000,32023000
10/14/2009,0000,6.65000,6.69000,6.60000,6.65000,26275000
10/15/2009,0000,6.66000,6.77000,6.63000,6.70000,38450000
10/16/2009,0000,6.70000,6.71000,6.60000,6.62000,25171000
10/19/2009,0000,6.67000,6.67000,6.60000,6.64000,13315000
10/20/2009,0000,6.70000,6.72000,6.61000,6.62000,18978000
10/21/2009,0000,6.68000,6.68000,6.57000,6.57000,18407000
10/22/2009,0000,6.50000,6.54000,6.36000,6.37000,35425000
10/23/2009,0000,6.40000,6.48000,6.37000,6.40000,17020000
10/26/2009,0000,6.42000,6.46000,6.33000,6.33000,11966000
10/27/2009,0000,6.30000,6.34000,6.22000,6.22000,19260000
10/28/2009,0000,6.20000,6.26000,6.12000,6.13000,19699000
10/29/2009,0000,6.03000,6.08000,5.77000,5.91000,33226000
10/30/2009,0000,6.15000,6.32000,6.10000,6.27000,36144000
11/02/2009,0000,6.20000,6.23000,6.05000,6.18000,18713000
11/03/2009,0000,6.18000,6.18000,6.00000,6.00000,28383000
11/04/2009,0000,6.00000,6.20000,6.00000,6.15000,16611000
11/05/2009,0000,6.16000,6.16000,6.04000,6.05000,13768000
11/06/2009,0000,6.11000,6.15000,6.04000,6.04000,11413000
11/09/2009,0000,6.10000,6.14000,6.05000,6.06000,9481000
11/10/2009,0000,6.11000,6.28000,6.11000,6.24000,19924000
11/11/2009,0000,6.24000,6.29000,6.17000,6.26000,14322000
11/12/2009,0000,6.26000,6.42000,6.23000,6.29000,19546000
11/13/2009,0000,6.22000,6.67000,6.22000,6.55000,43784000
11/16/2009,0000,6.77000,7.00000,6.71000,7.00000,86593000
11/17/2009,0000,7.10000,7.15000,6.74000,6.78000,69315000
11/18/2009,0000,6.78000,6.80000,6.61000,6.62000,36621000
11/19/2009,0000,6.62000,6.75000,6.62000,6.65000,21495000
11/20/2009,0000,6.64000,6.69000,6.52000,6.59000,17223000
11/23/2009,0000,6.59000,6.62000,6.50000,6.50000,15368000
11/24/2009,0000,6.52000,6.60000,6.46000,6.51000,16825000
11/25/2009,0000,6.60000,6.95000,6.60000,6.95000,48309000
11/26/2009,0000,6.94000,7.10000,6.80000,6.80000,62748000
11/27/2009,0000,6.62000,6.70000,6.51000,6.51000,37378000
11/30/2009,0000,6.58000,6.74000,6.58000,6.67000,18136000
12/01/2009,0000,6.70000,6.85000,6.67000,6.72000,25435000
12/02/2009,0000,6.90000,6.90000,6.73000,6.73000,23414000
12/03/2009,0000,6.80000,6.82000,6.66000,6.67000,17537000
12/04/2009,0000,6.67000,6.71000,6.63000,6.63000,15593000
12/07/2009,0000,6.78000,6.80000,6.70000,6.72000,16659000
12/08/2009,0000,6.80000,6.97000,6.66000,6.93000,32079000
12/09/2009,0000,6.84000,6.97000,6.76000,6.87000,30366000
12/11/2009,0000,7.35000,7.78000,7.15000,7.71000,141908992
12/14/2009,0000,7.69000,7.91000,7.33000,7.50000,89271000
12/15/2009,0000,7.50000,7.56000,7.33000,7.45000,51306000
12/16/2009,0000,7.50000,7.69000,7.38000,7.57000,42577000
12/17/2009,0000,7.80000,8.00000,7.80000,7.85000,87873000
12/18/2009,0000,7.80000,8.17000,7.75000,8.14000,101141000
12/21/2009,0000,8.20000,8.43000,8.18000,8.19000,97882000
12/22/2009,0000,8.23000,8.28000,8.00000,8.05000,63141000
12/23/2009,0000,8.14000,8.27000,8.05000,8.12000,44394000
12/25/2009,0000,8.14000,8.52000,8.05000,8.38000,75617000
12/25/2009,0000,8.14000,8.52000,8.05000,8.38000,75617000
12/28/2009,0000,8.50000,8.52000,8.38000,8.39000,61079000
12/29/2009,1230,8.46000,8.46000,8.29000,8.29000,45784568
