DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,5.25000,5.39000,5.20000,5.22000,13956000
04/03/2007,0000,5.26000,5.30000,5.21000,5.21000,9944000
04/04/2007,0000,5.25000,5.57000,5.22000,5.57000,46237000
04/09/2007,0000,5.85000,5.95000,5.78000,5.86000,64838000
04/10/2007,0000,5.85000,5.86000,5.57000,5.67000,24899000
04/11/2007,0000,5.69000,5.90000,5.69000,5.72000,20492000
04/12/2007,0000,5.72000,5.78000,5.63000,5.65000,14860000
04/13/2007,0000,5.71000,5.78000,5.58000,5.59000,19763000
04/16/2007,0000,5.71000,5.74000,5.55000,5.55000,13201000
04/17/2007,0000,5.60000,5.70000,5.36000,5.36000,14783000
04/18/2007,0000,5.45000,5.66000,5.45000,5.56000,21486000
04/19/2007,0000,5.57000,5.66000,5.44000,5.45000,14048000
04/20/2007,0000,5.50000,5.64000,5.49000,5.56000,13821000
04/23/2007,0000,5.65000,5.73000,5.53000,5.56000,13205000
04/24/2007,0000,5.56000,5.62000,5.52000,5.53000,5899000
04/25/2007,0000,5.58000,5.65000,5.53000,5.55000,9700000
04/26/2007,0000,5.65000,5.69000,5.52000,5.52000,8489000
04/27/2007,0000,5.63000,5.63000,5.51000,5.53000,7133000
04/30/2007,0000,5.58000,5.58000,5.34000,5.43000,9286000
05/02/2007,0000,5.45000,5.55000,5.40000,5.43000,9286000
05/03/2007,0000,5.45000,5.48000,5.05000,5.13000,19978000
05/04/2007,0000,5.20000,5.33000,5.19000,5.28000,8438000
05/07/2007,0000,5.37000,5.37000,5.30000,5.33000,5330000
05/08/2007,0000,5.31000,5.36000,5.22000,5.27000,4933000
05/09/2007,0000,5.26000,5.29000,5.20000,5.20000,5460000
05/10/2007,0000,5.30000,5.47000,5.30000,5.43000,13834000
05/11/2007,0000,5.43000,5.48000,5.35000,5.44000,5192000
05/14/2007,0000,5.50000,5.50000,5.37000,5.37000,4905000
05/15/2007,0000,5.39000,5.39000,5.28000,5.31000,4793000
05/16/2007,0000,5.32000,5.34000,5.26000,5.28000,4606000
05/17/2007,0000,5.30000,5.34000,5.26000,5.26000,3481000
05/18/2007,0000,5.27000,5.30000,5.20000,5.23000,3516000
05/21/2007,0000,5.26000,5.32000,5.23000,5.32000,4652000
05/22/2007,0000,5.32000,5.37000,5.26000,5.26000,4865000
05/23/2007,0000,5.30000,5.44000,5.30000,5.40000,9843000
05/24/2007,0000,5.41000,5.53000,5.36000,5.40000,12439000
05/25/2007,0000,5.37000,5.39000,5.28000,5.32000,4984000
05/28/2007,0000,5.32000,5.36000,5.27000,5.27000,4413000
05/29/2007,0000,5.27000,5.31000,5.22000,5.23000,4267000
05/30/2007,0000,5.30000,5.34000,5.27000,5.27000,8830000
05/31/2007,0000,5.35000,5.51000,5.33000,5.45000,14809000
06/01/2007,0000,5.44000,5.75000,5.39000,5.75000,33584000
06/04/2007,0000,5.84000,5.90000,5.70000,5.73000,56349000
06/05/2007,0000,5.74000,5.75000,5.51000,5.52000,13429000
06/06/2007,0000,5.59000,5.62000,5.50000,5.50000,9992000
06/07/2007,0000,5.48000,5.49000,5.42000,5.45000,6872000
06/08/2007,0000,5.40000,5.60000,5.37000,5.58000,12556000
06/11/2007,0000,5.65000,5.68000,5.50000,5.50000,9883000
06/12/2007,0000,5.60000,5.75000,5.58000,5.75000,28497000
06/13/2007,0000,5.80000,5.95000,5.77000,5.90000,40580000
06/14/2007,0000,6.00000,6.19000,5.98000,6.05000,45000000
06/15/2007,0000,6.14000,6.47000,5.93000,6.47000,62821000
06/20/2007,0000,6.63000,6.85000,6.55000,6.55000,85025000
06/21/2007,0000,6.50000,6.50000,6.31000,6.34000,27225000
06/22/2007,0000,6.44000,6.64000,6.35000,6.59000,26313000
06/25/2007,0000,6.70000,6.73000,6.50000,6.50000,20945000
06/26/2007,0000,6.32000,6.47000,6.16000,6.19000,21593000
06/27/2007,0000,6.20000,6.40000,6.20000,6.23000,19498000
06/28/2007,0000,6.31000,6.50000,6.28000,6.40000,20495000
06/29/2007,0000,6.42000,6.42000,6.27000,6.28000,12232000
07/02/2007,0000,6.28000,6.28000,6.21000,6.22000,10839000
07/03/2007,0000,6.35000,6.45000,6.27000,6.41000,22410000
07/04/2007,0000,6.49000,6.52000,6.29000,6.31000,20003000
07/05/2007,0000,6.34000,6.50000,6.32000,6.41000,19317000
07/06/2007,0000,6.50000,6.58000,6.44000,6.46000,21868000
07/09/2007,0000,6.51000,6.91000,6.50000,6.91000,43849000
07/10/2007,0000,6.92000,7.05000,6.70000,6.70000,49958000
07/11/2007,0000,6.58000,6.85000,6.50000,6.67000,38252000
07/12/2007,0000,6.69000,6.85000,6.69000,6.73000,36722000
07/13/2007,0000,6.81000,6.81000,6.49000,6.49000,36292000
07/16/2007,0000,6.50000,6.57000,6.23000,6.30000,21483000
07/17/2007,0000,6.35000,6.46000,6.27000,6.40000,14367000
07/18/2007,0000,6.45000,6.48000,6.31000,6.31000,14250000
07/19/2007,0000,6.31000,6.48000,6.31000,6.33000,14728000
07/20/2007,0000,6.42000,6.58000,6.38000,6.47000,20747000
07/23/2007,0000,6.41000,6.46000,6.32000,6.34000,14619000
07/24/2007,0000,6.40000,6.43000,6.32000,6.33000,17094000
07/25/2007,0000,6.30000,6.44000,6.23000,6.33000,20199000
07/26/2007,0000,6.33000,6.42000,6.16000,6.18000,19620000
07/27/2007,0000,5.83000,6.05000,5.83000,5.85000,17831000
07/30/2007,0000,5.85000,5.95000,5.85000,5.85000,9510000
07/31/2007,0000,5.91000,6.14000,5.90000,6.14000,13459000
08/01/2007,0000,6.14000,6.19000,5.86000,5.86000,11510000
08/02/2007,0000,6.00000,6.02000,5.70000,5.91000,11215000
08/03/2007,0000,6.03000,6.20000,5.96000,6.02000,15822000
08/06/2007,0000,5.95000,5.98000,5.80000,5.91000,11583000
08/07/2007,0000,5.85000,6.20000,5.84000,6.00000,38563000
08/08/2007,0000,6.04000,6.04000,5.88000,5.92000,11402000
08/09/2007,0000,5.99000,6.05000,5.89000,5.90000,7655000
08/10/2007,0000,5.85000,5.85000,5.55000,5.60000,13008000
08/13/2007,0000,5.63000,5.69000,5.45000,5.51000,11429000
08/14/2007,0000,5.57000,5.62000,5.50000,5.50000,3804000
08/15/2007,0000,5.43000,5.43000,5.12000,5.12000,9979000
08/16/2007,0000,4.80000,4.94000,4.77000,4.77000,11583000
08/17/2007,0000,4.56000,4.80000,4.44000,4.44000,10825000
08/20/2007,0000,4.70000,4.75000,4.60000,4.75000,7472000
08/21/2007,0000,4.82000,4.91000,4.70000,4.73000,9612000
08/22/2007,0000,4.77000,5.05000,4.73000,5.02000,10249000
08/23/2007,0000,5.12000,5.18000,5.07000,5.09000,9007000
08/24/2007,0000,5.08000,5.08000,4.88000,4.99000,7187000
08/27/2007,0000,5.09000,5.09000,4.92000,4.98000,4906000
08/28/2007,0000,4.98000,5.05000,4.93000,4.95000,4135000
08/29/2007,0000,4.71000,4.87000,4.71000,4.83000,3899000
08/30/2007,0000,4.90000,4.94000,4.88000,4.88000,4440000
08/31/2007,0000,4.94000,5.08000,4.92000,5.08000,7952000
09/03/2007,0000,5.10000,5.38000,5.09000,5.36000,15290000
09/04/2007,0000,5.45000,5.55000,5.37000,5.40000,13231000
09/05/2007,0000,5.77000,5.77000,5.77000,5.77000,3647000
09/06/2007,0000,6.17000,6.17000,5.92000,5.93000,61815000
09/07/2007,0000,5.90000,5.98000,5.85000,5.90000,28127000
09/10/2007,0000,5.90000,5.90000,5.85000,5.87000,15691000
09/11/2007,0000,5.88000,6.00000,5.87000,5.87000,11520000
09/12/2007,0000,5.92000,5.94000,5.87000,5.87000,7783000
09/13/2007,0000,5.90000,5.94000,5.87000,5.87000,9338000
09/14/2007,0000,5.88000,5.91000,5.87000,5.87000,7008000
09/17/2007,0000,5.87000,5.89000,5.87000,5.87000,9431000
09/19/2007,0000,5.90000,5.92000,5.84000,5.85000,10393000
09/20/2007,0000,5.87000,5.96000,5.87000,5.89000,18286000
09/21/2007,0000,5.88000,5.96000,5.88000,5.90000,10300000
09/26/2007,0000,5.90000,5.94000,5.88000,5.91000,8046000
09/27/2007,0000,5.93000,5.93000,5.88000,5.88000,7837000
09/28/2007,0000,5.90000,5.92000,5.88000,5.88000,8934000
10/01/2007,0000,5.90000,5.90000,5.85000,5.85000,5731000
10/02/2007,0000,5.90000,5.95000,5.86000,5.90000,11874000
10/03/2007,0000,5.90000,6.10000,5.90000,5.92000,37531000
10/04/2007,0000,5.94000,5.95000,5.90000,5.90000,5154000
10/05/2007,0000,5.90000,5.92000,5.86000,5.86000,5038000
10/08/2007,0000,5.86000,5.91000,5.86000,5.88000,5838000
10/09/2007,0000,5.88000,5.89000,5.86000,5.86000,5683000
10/11/2007,0000,5.89000,5.91000,5.86000,5.88000,4456000
10/12/2007,0000,5.88000,5.89000,5.85000,5.85000,4738000
10/15/2007,0000,5.85000,5.89000,5.85000,5.85000,3327000
10/16/2007,0000,5.85000,5.88000,5.85000,5.85000,4549000
10/17/2007,0000,5.88000,5.88000,5.85000,5.85000,3967000
10/18/2007,0000,5.86000,5.99000,5.86000,5.90000,9201000
10/19/2007,0000,5.92000,5.99000,5.86000,5.86000,4728000
10/22/2007,0000,5.85000,5.86000,5.82000,5.83000,10830000
10/23/2007,0000,5.90000,5.90000,5.84000,5.84000,3316000
10/24/2007,0000,5.85000,5.88000,5.84000,5.85000,5258000
10/25/2007,0000,5.87000,5.87000,5.83000,5.84000,4330000
10/26/2007,0000,5.85000,5.86000,5.83000,5.84000,4518000
10/29/2007,0000,5.86000,5.86000,5.83000,5.84000,5195000
10/30/2007,0000,5.84000,5.90000,5.83000,5.84000,8079000
10/31/2007,0000,5.85000,5.86000,5.83000,5.83000,5074000
11/01/2007,0000,5.84000,5.85000,5.72000,5.75000,8278000
11/02/2007,0000,5.75000,5.75000,5.67000,5.68000,13638000
11/05/2007,0000,5.68000,5.96000,5.68000,5.75000,13331000
11/06/2007,0000,5.76000,5.80000,5.74000,5.75000,3791000
11/07/2007,0000,5.75000,5.78000,5.71000,5.74000,4638000
11/08/2007,0000,5.67000,5.70000,5.65000,5.68000,9199000
11/09/2007,0000,5.70000,5.74000,5.67000,5.67000,9500000
11/12/2007,0000,5.65000,5.65000,5.55000,5.62000,5523000
11/13/2007,0000,5.61000,5.69000,5.61000,5.68000,7561000
11/14/2007,0000,5.75000,5.81000,5.70000,5.75000,5589000
11/15/2007,0000,5.75000,5.78000,5.66000,5.71000,6652000
11/16/2007,0000,5.68000,5.68000,5.65000,5.65000,2391000
11/19/2007,0000,5.70000,5.74000,5.65000,5.70000,5856000
11/20/2007,0000,5.69000,5.69000,5.61000,5.64000,2280000
11/21/2007,0000,5.65000,5.69000,5.64000,5.65000,2705000
11/22/2007,0000,5.63000,5.68000,5.61000,5.61000,1721000
11/23/2007,0000,5.88000,5.90000,5.67000,5.67000,5925000
11/26/2007,0000,5.75000,5.79000,5.64000,5.67000,2462000
11/27/2007,0000,5.65000,5.65000,5.61000,5.62000,3471000
11/28/2007,0000,5.65000,5.65000,5.62000,5.62000,2395000
11/29/2007,0000,5.65000,5.67000,5.61000,5.61000,2652000
11/30/2007,0000,5.62000,5.65000,5.61000,5.64000,3103000
12/03/2007,0000,5.63000,5.65000,5.62000,5.65000,2188000
12/04/2007,0000,5.66000,5.69000,5.66000,5.67000,2321000
12/05/2007,0000,5.67000,5.73000,5.67000,5.67000,1564000
12/06/2007,0000,5.70000,5.70000,5.67000,5.68000,3550000
12/07/2007,0000,5.70000,5.71000,5.69000,5.69000,2783000
12/10/2007,0000,5.70000,5.71000,5.69000,5.69000,1748000
12/11/2007,0000,5.69000,5.71000,5.69000,5.71000,2685000
12/12/2007,0000,5.70000,5.71000,5.69000,5.70000,2876000
12/13/2007,0000,5.70000,5.75000,5.69000,5.69000,8746000
12/14/2007,0000,5.70000,5.71000,5.66000,5.69000,6682000
12/17/2007,0000,5.69000,5.70000,5.64000,5.67000,4398000
12/18/2007,0000,5.62000,5.63000,5.53000,5.62000,6710000
12/19/2007,0000,5.62000,5.67000,5.62000,5.66000,2402000
12/20/2007,0000,5.66000,5.67000,5.62000,5.66000,3464000
12/21/2007,0000,5.65000,5.68000,5.63000,5.66000,2555000
12/24/2007,0000,5.69000,5.69000,5.66000,5.66000,2204000
12/25/2007,0000,5.66000,5.69000,5.58000,5.58000,1679000
12/26/2007,0000,5.62000,5.67000,5.62000,5.64000,2275000
12/27/2007,0000,5.70000,5.71000,5.68000,5.71000,3631000
12/28/2007,0000,5.71000,5.73000,5.69000,5.69000,2012000
12/31/2007,0000,5.69000,5.73000,5.69000,5.70000,2696000
01/02/2008,0000,5.70000,5.70000,5.65000,5.65000,1853000
01/03/2008,0000,5.65000,5.67000,5.64000,5.66000,1989000
01/04/2008,0000,5.65000,5.68000,5.65000,5.67000,1865000
01/07/2008,0000,5.67000,5.69000,5.65000,5.67000,3613000
01/08/2008,0000,5.67000,5.71000,5.67000,5.70000,2441000
01/09/2008,0000,5.70000,5.71000,5.70000,5.71000,2065000
01/10/2008,0000,5.70000,5.75000,5.70000,5.71000,3044000
01/11/2008,0000,5.72000,5.73000,5.71000,5.71000,2038000
01/14/2008,0000,5.71000,5.80000,5.68000,5.71000,2668000
01/15/2008,0000,5.72000,5.79000,5.70000,5.71000,5364000
01/16/2008,0000,5.70000,5.70000,5.65000,5.67000,2204000
01/17/2008,0000,5.67000,5.70000,5.67000,5.67000,1343000
01/18/2008,0000,5.67000,5.71000,5.65000,5.67000,2179000
01/21/2008,0000,5.67000,5.70000,5.65000,5.65000,1331000
01/22/2008,0000,5.65000,5.67000,5.52000,5.53000,6109000
01/23/2008,0000,5.65000,5.68000,5.55000,5.60000,4828000
01/24/2008,0000,5.61000,5.63000,5.54000,5.56000,3219000
01/25/2008,0000,5.56000,5.65000,5.56000,5.61000,1799000
01/28/2008,0000,5.63000,5.64000,5.60000,5.61000,3180000
01/29/2008,0000,5.63000,5.65000,5.62000,5.64000,1953000
01/30/2008,0000,5.69000,5.69000,5.65000,5.65000,1636000
01/31/2008,0000,5.67000,5.67000,5.63000,5.65000,1703000
02/01/2008,0000,5.64000,5.65000,5.63000,5.63000,1468000
02/12/2008,0000,5.65000,5.65000,5.61000,5.63000,847000
02/13/2008,0000,5.63000,5.63000,5.59000,5.61000,1490000
02/14/2008,0000,5.60000,5.61000,5.57000,5.60000,641000
02/15/2008,0000,5.60000,5.60000,5.51000,5.53000,766000
02/18/2008,0000,5.55000,5.57000,5.53000,5.53000,619000
02/19/2008,0000,5.55000,5.57000,5.53000,5.55000,1144000
02/20/2008,0000,5.57000,5.57000,5.55000,5.56000,1193000
02/21/2008,0000,5.57000,5.58000,5.56000,5.58000,1978000
02/22/2008,0000,5.58000,5.58000,5.57000,5.57000,2353000
02/25/2008,0000,5.65000,5.95000,5.60000,5.79000,13382000
02/26/2008,0000,5.79000,5.79000,5.74000,5.76000,6998000
02/27/2008,0000,5.77000,5.88000,5.75000,5.82000,12870000
02/29/2008,0000,5.79000,5.79000,5.70000,5.70000,4476000
03/03/2008,0000,5.64000,5.65000,5.61000,5.63000,2013000
03/04/2008,0000,5.69000,5.78000,5.68000,5.70000,6185000
03/05/2008,0000,5.74000,5.80000,5.65000,5.69000,10879000
03/06/2008,0000,5.70000,5.72000,5.67000,5.69000,5792000
03/07/2008,0000,5.65000,5.71000,5.65000,5.69000,6156000
03/10/2008,0000,5.60000,5.69000,5.60000,5.62000,2061000
03/11/2008,0000,5.62000,5.65000,5.62000,5.62000,1047000
03/12/2008,0000,5.67000,5.68000,5.64000,5.64000,3699000
03/13/2008,0000,5.62000,5.64000,5.62000,5.62000,1134000
03/14/2008,0000,5.63000,5.65000,5.50000,5.51000,2271000
03/17/2008,0000,5.50000,5.50000,5.45000,5.48000,3433000
03/18/2008,0000,5.49000,5.57000,5.48000,5.49000,1257000
03/19/2008,0000,5.55000,5.55000,5.46000,5.47000,1692000
03/20/2008,0000,5.43000,5.48000,5.42000,5.43000,1622000
03/21/2008,0000,5.44000,5.54000,5.44000,5.45000,2366000
03/24/2008,0000,5.59000,5.61000,5.48000,5.50000,1874000
03/25/2008,0000,5.50000,5.53000,5.40000,5.41000,1368000
03/26/2008,0000,5.40000,5.50000,5.37000,5.40000,2875000
03/27/2008,0000,5.40000,5.40000,5.35000,5.36000,3720000
03/28/2008,0000,5.38000,5.50000,5.37000,5.44000,1740000
03/31/2008,0000,5.50000,5.50000,5.41000,5.42000,804000
04/01/2008,0000,5.46000,5.54000,5.44000,5.48000,3547000
04/02/2008,0000,5.51000,5.53000,5.46000,5.49000,1814000
04/03/2008,0000,5.50000,5.51000,5.47000,5.48000,902000
04/07/2008,0000,5.47000,5.50000,5.47000,5.48000,1440000
04/08/2008,0000,5.48000,5.48000,5.41000,5.46000,2085000
04/09/2008,0000,5.45000,5.57000,5.45000,5.47000,3278000
04/10/2008,0000,5.49000,5.55000,5.49000,5.49000,2970000
04/11/2008,0000,5.49000,5.50000,5.49000,5.49000,1765000
04/14/2008,0000,5.49000,5.50000,5.47000,5.49000,2555000
04/15/2008,0000,5.48000,5.54000,5.48000,5.49000,1846000
04/16/2008,0000,5.49000,5.50000,5.47000,5.49000,2309000
04/17/2008,0000,5.50000,5.52000,5.48000,5.48000,2352000
04/18/2008,0000,5.48000,5.51000,5.46000,5.46000,1515000
04/21/2008,0000,5.46000,5.50000,5.46000,5.48000,1865000
04/22/2008,0000,5.50000,5.56000,5.48000,5.50000,3679000
04/23/2008,0000,5.50000,5.50000,5.46000,5.48000,1375000
04/24/2008,0000,5.48000,5.50000,5.46000,5.47000,1327000
04/25/2008,0000,5.47000,5.49000,5.46000,5.46000,1503000
04/28/2008,0000,5.47000,5.48000,5.45000,5.48000,1255000
04/29/2008,0000,5.50000,5.50000,5.46000,5.46000,1315000
04/30/2008,0000,5.46000,5.47000,5.46000,5.47000,1493000
05/02/2008,0000,5.48000,5.55000,5.46000,5.48000,4123000
05/05/2008,0000,5.49000,5.49000,5.46000,5.47000,1309000
05/06/2008,0000,5.47000,5.50000,5.43000,5.49000,1823000
05/07/2008,0000,5.50000,5.57000,5.50000,5.53000,2523000
05/08/2008,0000,5.53000,5.62000,5.53000,5.62000,4806000
05/09/2008,0000,5.68000,5.70000,5.63000,5.65000,2742000
05/12/2008,0000,5.66000,5.66000,5.54000,5.56000,19529000
05/13/2008,0000,5.57000,5.60000,5.55000,5.57000,23639000
05/14/2008,0000,5.57000,5.68000,5.57000,5.61000,18056000
05/15/2008,0000,5.60000,5.62000,5.60000,5.61000,11265000
05/16/2008,0000,5.61000,5.62000,5.60000,5.61000,12281000
05/19/2008,0000,5.61000,5.61000,5.59000,5.59000,10156000
05/20/2008,0000,5.59000,5.60000,5.52000,5.56000,5550000
05/21/2008,0000,5.56000,5.61000,5.56000,5.61000,9536000
05/22/2008,0000,5.60000,5.60000,5.55000,5.57000,4602000
05/23/2008,0000,5.57000,5.59000,5.55000,5.57000,6862000
05/26/2008,0000,5.57000,5.58000,5.55000,5.57000,13276000
05/27/2008,0000,5.57000,5.57000,5.50000,5.53000,8498000
05/28/2008,0000,5.53000,5.54000,5.52000,5.53000,18841000
04/02/2007,0000,5.25000,5.39000,5.20000,5.22000,13956000
04/03/2007,0000,5.26000,5.30000,5.21000,5.21000,9944000
04/04/2007,0000,5.25000,5.57000,5.22000,5.57000,46237000
04/09/2007,0000,5.85000,5.95000,5.78000,5.86000,64838000
04/10/2007,0000,5.85000,5.86000,5.57000,5.67000,24899000
04/11/2007,0000,5.69000,5.90000,5.69000,5.72000,20492000
04/12/2007,0000,5.72000,5.78000,5.63000,5.65000,14860000
04/13/2007,0000,5.71000,5.78000,5.58000,5.59000,19763000
04/16/2007,0000,5.71000,5.74000,5.55000,5.55000,13201000
04/17/2007,0000,5.60000,5.70000,5.36000,5.36000,14783000
04/18/2007,0000,5.45000,5.66000,5.45000,5.56000,21486000
04/19/2007,0000,5.57000,5.66000,5.44000,5.45000,14048000
04/20/2007,0000,5.50000,5.64000,5.49000,5.56000,13821000
04/23/2007,0000,5.65000,5.73000,5.53000,5.56000,13205000
04/24/2007,0000,5.56000,5.62000,5.52000,5.53000,5899000
04/25/2007,0000,5.58000,5.65000,5.53000,5.55000,9700000
04/26/2007,0000,5.65000,5.69000,5.52000,5.52000,8489000
04/27/2007,0000,5.63000,5.63000,5.51000,5.53000,7133000
04/30/2007,0000,5.58000,5.58000,5.34000,5.43000,9286000
05/02/2007,0000,5.45000,5.55000,5.40000,5.43000,9286000
05/03/2007,0000,5.45000,5.48000,5.05000,5.13000,19978000
05/04/2007,0000,5.20000,5.33000,5.19000,5.28000,8438000
05/07/2007,0000,5.37000,5.37000,5.30000,5.33000,5330000
05/08/2007,0000,5.31000,5.36000,5.22000,5.27000,4933000
05/09/2007,0000,5.26000,5.29000,5.20000,5.20000,5460000
05/10/2007,0000,5.30000,5.47000,5.30000,5.43000,13834000
05/11/2007,0000,5.43000,5.48000,5.35000,5.44000,5192000
05/14/2007,0000,5.50000,5.50000,5.37000,5.37000,4905000
05/15/2007,0000,5.39000,5.39000,5.28000,5.31000,4793000
05/16/2007,0000,5.32000,5.34000,5.26000,5.28000,4606000
05/17/2007,0000,5.30000,5.34000,5.26000,5.26000,3481000
05/18/2007,0000,5.27000,5.30000,5.20000,5.23000,3516000
05/21/2007,0000,5.26000,5.32000,5.23000,5.32000,4652000
05/22/2007,0000,5.32000,5.37000,5.26000,5.26000,4865000
05/23/2007,0000,5.30000,5.44000,5.30000,5.40000,9843000
05/24/2007,0000,5.41000,5.53000,5.36000,5.40000,12439000
05/25/2007,0000,5.37000,5.39000,5.28000,5.32000,4984000
05/28/2007,0000,5.32000,5.36000,5.27000,5.27000,4413000
05/29/2007,0000,5.27000,5.31000,5.22000,5.23000,4267000
05/30/2007,0000,5.30000,5.34000,5.27000,5.27000,8830000
05/31/2007,0000,5.35000,5.51000,5.33000,5.45000,14809000
06/01/2007,0000,5.44000,5.75000,5.39000,5.75000,33584000
06/04/2007,0000,5.84000,5.90000,5.70000,5.73000,56349000
06/05/2007,0000,5.74000,5.75000,5.51000,5.52000,13429000
06/06/2007,0000,5.59000,5.62000,5.50000,5.50000,9992000
06/07/2007,0000,5.48000,5.49000,5.42000,5.45000,6872000
06/08/2007,0000,5.40000,5.60000,5.37000,5.58000,12556000
06/11/2007,0000,5.65000,5.68000,5.50000,5.50000,9883000
06/12/2007,0000,5.60000,5.75000,5.58000,5.75000,28497000
06/13/2007,0000,5.80000,5.95000,5.77000,5.90000,40580000
06/14/2007,0000,6.00000,6.19000,5.98000,6.05000,45000000
06/15/2007,0000,6.14000,6.47000,5.93000,6.47000,62821000
06/20/2007,0000,6.63000,6.85000,6.55000,6.55000,85025000
06/21/2007,0000,6.50000,6.50000,6.31000,6.34000,27225000
06/22/2007,0000,6.44000,6.64000,6.35000,6.59000,26313000
06/25/2007,0000,6.70000,6.73000,6.50000,6.50000,20945000
06/26/2007,0000,6.32000,6.47000,6.16000,6.19000,21593000
06/27/2007,0000,6.20000,6.40000,6.20000,6.23000,19498000
06/28/2007,0000,6.31000,6.50000,6.28000,6.40000,20495000
06/29/2007,0000,6.42000,6.42000,6.27000,6.28000,12232000
07/02/2007,0000,6.28000,6.28000,6.21000,6.22000,10839000
07/03/2007,0000,6.35000,6.45000,6.27000,6.41000,22410000
07/04/2007,0000,6.49000,6.52000,6.29000,6.31000,20003000
07/05/2007,0000,6.34000,6.50000,6.32000,6.41000,19317000
07/06/2007,0000,6.50000,6.58000,6.44000,6.46000,21868000
07/09/2007,0000,6.51000,6.91000,6.50000,6.91000,43849000
07/10/2007,0000,6.92000,7.05000,6.70000,6.70000,49958000
07/11/2007,0000,6.58000,6.85000,6.50000,6.67000,38252000
07/12/2007,0000,6.69000,6.85000,6.69000,6.73000,36722000
07/13/2007,0000,6.81000,6.81000,6.49000,6.49000,36292000
07/16/2007,0000,6.50000,6.57000,6.23000,6.30000,21483000
07/17/2007,0000,6.35000,6.46000,6.27000,6.40000,14367000
07/18/2007,0000,6.45000,6.48000,6.31000,6.31000,14250000
07/19/2007,0000,6.31000,6.48000,6.31000,6.33000,14728000
07/20/2007,0000,6.42000,6.58000,6.38000,6.47000,20747000
07/23/2007,0000,6.41000,6.46000,6.32000,6.34000,14619000
07/24/2007,0000,6.40000,6.43000,6.32000,6.33000,17094000
07/25/2007,0000,6.30000,6.44000,6.23000,6.33000,20199000
07/26/2007,0000,6.33000,6.42000,6.16000,6.18000,19620000
07/27/2007,0000,5.83000,6.05000,5.83000,5.85000,17831000
07/30/2007,0000,5.85000,5.95000,5.85000,5.85000,9510000
07/31/2007,0000,5.91000,6.14000,5.90000,6.14000,13459000
08/01/2007,0000,6.14000,6.19000,5.86000,5.86000,11510000
08/02/2007,0000,6.00000,6.02000,5.70000,5.91000,11215000
08/03/2007,0000,6.03000,6.20000,5.96000,6.02000,15822000
08/06/2007,0000,5.95000,5.98000,5.80000,5.91000,11583000
08/07/2007,0000,5.85000,6.20000,5.84000,6.00000,38563000
08/08/2007,0000,6.04000,6.04000,5.88000,5.92000,11402000
08/09/2007,0000,5.99000,6.05000,5.89000,5.90000,7655000
08/10/2007,0000,5.85000,5.85000,5.55000,5.60000,13008000
08/13/2007,0000,5.63000,5.69000,5.45000,5.51000,11429000
08/14/2007,0000,5.57000,5.62000,5.50000,5.50000,3804000
08/15/2007,0000,5.43000,5.43000,5.12000,5.12000,9979000
08/16/2007,0000,4.80000,4.94000,4.77000,4.77000,11583000
08/17/2007,0000,4.56000,4.80000,4.44000,4.44000,10825000
08/20/2007,0000,4.70000,4.75000,4.60000,4.75000,7472000
08/21/2007,0000,4.82000,4.91000,4.70000,4.73000,9612000
08/22/2007,0000,4.77000,5.05000,4.73000,5.02000,10249000
08/23/2007,0000,5.12000,5.18000,5.07000,5.09000,9007000
08/24/2007,0000,5.08000,5.08000,4.88000,4.99000,7187000
08/27/2007,0000,5.09000,5.09000,4.92000,4.98000,4906000
08/28/2007,0000,4.98000,5.05000,4.93000,4.95000,4135000
08/29/2007,0000,4.71000,4.87000,4.71000,4.83000,3899000
08/30/2007,0000,4.90000,4.94000,4.88000,4.88000,4440000
08/31/2007,0000,4.94000,5.08000,4.92000,5.08000,7952000
09/03/2007,0000,5.10000,5.38000,5.09000,5.36000,15290000
09/04/2007,0000,5.45000,5.55000,5.37000,5.40000,13231000
09/05/2007,0000,5.77000,5.77000,5.77000,5.77000,3647000
09/06/2007,0000,6.17000,6.17000,5.92000,5.93000,61815000
09/07/2007,0000,5.90000,5.98000,5.85000,5.90000,28127000
09/10/2007,0000,5.90000,5.90000,5.85000,5.87000,15691000
09/11/2007,0000,5.88000,6.00000,5.87000,5.87000,11520000
09/12/2007,0000,5.92000,5.94000,5.87000,5.87000,7783000
09/13/2007,0000,5.90000,5.94000,5.87000,5.87000,9338000
09/14/2007,0000,5.88000,5.91000,5.87000,5.87000,7008000
09/17/2007,0000,5.87000,5.89000,5.87000,5.87000,9431000
09/19/2007,0000,5.90000,5.92000,5.84000,5.85000,10393000
09/20/2007,0000,5.87000,5.96000,5.87000,5.89000,18286000
09/21/2007,0000,5.88000,5.96000,5.88000,5.90000,10300000
09/26/2007,0000,5.90000,5.94000,5.88000,5.91000,8046000
09/27/2007,0000,5.93000,5.93000,5.88000,5.88000,7837000
09/28/2007,0000,5.90000,5.92000,5.88000,5.88000,8934000
10/01/2007,0000,5.90000,5.90000,5.85000,5.85000,5731000
10/02/2007,0000,5.90000,5.95000,5.86000,5.90000,11874000
10/03/2007,0000,5.90000,6.10000,5.90000,5.92000,37531000
10/04/2007,0000,5.94000,5.95000,5.90000,5.90000,5154000
10/05/2007,0000,5.90000,5.92000,5.86000,5.86000,5038000
10/08/2007,0000,5.86000,5.91000,5.86000,5.88000,5838000
10/09/2007,0000,5.88000,5.89000,5.86000,5.86000,5683000
10/11/2007,0000,5.89000,5.91000,5.86000,5.88000,4456000
10/12/2007,0000,5.88000,5.89000,5.85000,5.85000,4738000
10/15/2007,0000,5.85000,5.89000,5.85000,5.85000,3327000
10/16/2007,0000,5.85000,5.88000,5.85000,5.85000,4549000
10/17/2007,0000,5.88000,5.88000,5.85000,5.85000,3967000
10/18/2007,0000,5.86000,5.99000,5.86000,5.90000,9201000
10/19/2007,0000,5.92000,5.99000,5.86000,5.86000,4728000
10/22/2007,0000,5.85000,5.86000,5.82000,5.83000,10830000
10/23/2007,0000,5.90000,5.90000,5.84000,5.84000,3316000
10/24/2007,0000,5.85000,5.88000,5.84000,5.85000,5258000
10/25/2007,0000,5.87000,5.87000,5.83000,5.84000,4330000
10/26/2007,0000,5.85000,5.86000,5.83000,5.84000,4518000
10/29/2007,0000,5.86000,5.86000,5.83000,5.84000,5195000
10/30/2007,0000,5.84000,5.90000,5.83000,5.84000,8079000
10/31/2007,0000,5.85000,5.86000,5.83000,5.83000,5074000
11/01/2007,0000,5.84000,5.85000,5.72000,5.75000,8278000
11/02/2007,0000,5.75000,5.75000,5.67000,5.68000,13638000
11/05/2007,0000,5.68000,5.96000,5.68000,5.75000,13331000
11/06/2007,0000,5.76000,5.80000,5.74000,5.75000,3791000
11/07/2007,0000,5.75000,5.78000,5.71000,5.74000,4638000
11/08/2007,0000,5.67000,5.70000,5.65000,5.68000,9199000
11/09/2007,0000,5.70000,5.74000,5.67000,5.67000,9500000
11/12/2007,0000,5.65000,5.65000,5.55000,5.62000,5523000
11/13/2007,0000,5.61000,5.69000,5.61000,5.68000,7561000
11/14/2007,0000,5.75000,5.81000,5.70000,5.75000,5589000
11/15/2007,0000,5.75000,5.78000,5.66000,5.71000,6652000
11/16/2007,0000,5.68000,5.68000,5.65000,5.65000,2391000
11/19/2007,0000,5.70000,5.74000,5.65000,5.70000,5856000
11/20/2007,0000,5.69000,5.69000,5.61000,5.64000,2280000
11/21/2007,0000,5.65000,5.69000,5.64000,5.65000,2705000
11/22/2007,0000,5.63000,5.68000,5.61000,5.61000,1721000
11/23/2007,0000,5.88000,5.90000,5.67000,5.67000,5925000
11/26/2007,0000,5.75000,5.79000,5.64000,5.67000,2462000
11/27/2007,0000,5.65000,5.65000,5.61000,5.62000,3471000
11/28/2007,0000,5.65000,5.65000,5.62000,5.62000,2395000
11/29/2007,0000,5.65000,5.67000,5.61000,5.61000,2652000
11/30/2007,0000,5.62000,5.65000,5.61000,5.64000,3103000
12/03/2007,0000,5.63000,5.65000,5.62000,5.65000,2188000
12/04/2007,0000,5.66000,5.69000,5.66000,5.67000,2321000
12/05/2007,0000,5.67000,5.73000,5.67000,5.67000,1564000
12/06/2007,0000,5.70000,5.70000,5.67000,5.68000,3550000
12/07/2007,0000,5.70000,5.71000,5.69000,5.69000,2783000
12/10/2007,0000,5.70000,5.71000,5.69000,5.69000,1748000
12/11/2007,0000,5.69000,5.71000,5.69000,5.71000,2685000
12/12/2007,0000,5.70000,5.71000,5.69000,5.70000,2876000
12/13/2007,0000,5.70000,5.75000,5.69000,5.69000,8746000
12/14/2007,0000,5.70000,5.71000,5.66000,5.69000,6682000
12/17/2007,0000,5.69000,5.70000,5.64000,5.67000,4398000
12/18/2007,0000,5.62000,5.63000,5.53000,5.62000,6710000
12/19/2007,0000,5.62000,5.67000,5.62000,5.66000,2402000
12/20/2007,0000,5.66000,5.67000,5.62000,5.66000,3464000
12/21/2007,0000,5.65000,5.68000,5.63000,5.66000,2555000
12/24/2007,0000,5.69000,5.69000,5.66000,5.66000,2204000
12/25/2007,0000,5.66000,5.69000,5.58000,5.58000,1679000
12/26/2007,0000,5.62000,5.67000,5.62000,5.64000,2275000
12/27/2007,0000,5.70000,5.71000,5.68000,5.71000,3631000
12/28/2007,0000,5.71000,5.73000,5.69000,5.69000,2012000
12/31/2007,0000,5.69000,5.73000,5.69000,5.70000,2696000
01/02/2008,0000,5.70000,5.70000,5.65000,5.65000,1853000
01/03/2008,0000,5.65000,5.67000,5.64000,5.66000,1989000
01/04/2008,0000,5.65000,5.68000,5.65000,5.67000,1865000
01/07/2008,0000,5.67000,5.69000,5.65000,5.67000,3613000
01/08/2008,0000,5.67000,5.71000,5.67000,5.70000,2441000
01/09/2008,0000,5.70000,5.71000,5.70000,5.71000,2065000
01/10/2008,0000,5.70000,5.75000,5.70000,5.71000,3044000
01/11/2008,0000,5.72000,5.73000,5.71000,5.71000,2038000
01/14/2008,0000,5.71000,5.80000,5.68000,5.71000,2668000
01/15/2008,0000,5.72000,5.79000,5.70000,5.71000,5364000
01/16/2008,0000,5.70000,5.70000,5.65000,5.67000,2204000
01/17/2008,0000,5.67000,5.70000,5.67000,5.67000,1343000
01/18/2008,0000,5.67000,5.71000,5.65000,5.67000,2179000
01/21/2008,0000,5.67000,5.70000,5.65000,5.65000,1331000
01/22/2008,0000,5.65000,5.67000,5.52000,5.53000,6109000
01/23/2008,0000,5.65000,5.68000,5.55000,5.60000,4828000
01/24/2008,0000,5.61000,5.63000,5.54000,5.56000,3219000
01/25/2008,0000,5.56000,5.65000,5.56000,5.61000,1799000
01/28/2008,0000,5.63000,5.64000,5.60000,5.61000,3180000
01/29/2008,0000,5.63000,5.65000,5.62000,5.64000,1953000
01/30/2008,0000,5.69000,5.69000,5.65000,5.65000,1636000
01/31/2008,0000,5.67000,5.67000,5.63000,5.65000,1703000
02/01/2008,0000,5.64000,5.65000,5.63000,5.63000,1468000
02/12/2008,0000,5.65000,5.65000,5.61000,5.63000,847000
02/13/2008,0000,5.63000,5.63000,5.59000,5.61000,1490000
02/14/2008,0000,5.60000,5.61000,5.57000,5.60000,641000
02/15/2008,0000,5.60000,5.60000,5.51000,5.53000,766000
02/18/2008,0000,5.55000,5.57000,5.53000,5.53000,619000
02/19/2008,0000,5.55000,5.57000,5.53000,5.55000,1144000
02/20/2008,0000,5.57000,5.57000,5.55000,5.56000,1193000
02/21/2008,0000,5.57000,5.58000,5.56000,5.58000,1978000
02/22/2008,0000,5.58000,5.58000,5.57000,5.57000,2353000
02/25/2008,0000,5.65000,5.95000,5.60000,5.79000,13382000
02/26/2008,0000,5.79000,5.79000,5.74000,5.76000,6998000
02/27/2008,0000,5.77000,5.88000,5.75000,5.82000,12870000
02/29/2008,0000,5.79000,5.79000,5.70000,5.70000,4476000
03/03/2008,0000,5.64000,5.65000,5.61000,5.63000,2013000
03/04/2008,0000,5.69000,5.78000,5.68000,5.70000,6185000
03/05/2008,0000,5.74000,5.80000,5.65000,5.69000,10879000
03/06/2008,0000,5.70000,5.72000,5.67000,5.69000,5792000
03/07/2008,0000,5.65000,5.71000,5.65000,5.69000,6156000
03/10/2008,0000,5.60000,5.69000,5.60000,5.62000,2061000
03/11/2008,0000,5.62000,5.65000,5.62000,5.62000,1047000
03/12/2008,0000,5.67000,5.68000,5.64000,5.64000,3699000
03/13/2008,0000,5.62000,5.64000,5.62000,5.62000,1134000
03/14/2008,0000,5.63000,5.65000,5.50000,5.51000,2271000
03/17/2008,0000,5.50000,5.50000,5.45000,5.48000,3433000
03/18/2008,0000,5.49000,5.57000,5.48000,5.49000,1257000
03/19/2008,0000,5.55000,5.55000,5.46000,5.47000,1692000
03/20/2008,0000,5.43000,5.48000,5.42000,5.43000,1622000
03/21/2008,0000,5.44000,5.54000,5.44000,5.45000,2366000
03/24/2008,0000,5.59000,5.61000,5.48000,5.50000,1874000
03/25/2008,0000,5.50000,5.53000,5.40000,5.41000,1368000
03/26/2008,0000,5.40000,5.50000,5.37000,5.40000,2875000
03/27/2008,0000,5.40000,5.40000,5.35000,5.36000,3720000
03/28/2008,0000,5.38000,5.50000,5.37000,5.44000,1740000
03/31/2008,0000,5.50000,5.50000,5.41000,5.42000,804000
04/01/2008,0000,5.46000,5.54000,5.44000,5.48000,3547000
04/02/2008,0000,5.51000,5.53000,5.46000,5.49000,1814000
04/03/2008,0000,5.50000,5.51000,5.47000,5.48000,902000
04/07/2008,0000,5.47000,5.50000,5.47000,5.48000,1440000
04/08/2008,0000,5.48000,5.48000,5.41000,5.46000,2085000
04/09/2008,0000,5.45000,5.57000,5.45000,5.47000,3278000
04/10/2008,0000,5.49000,5.55000,5.49000,5.49000,2970000
04/11/2008,0000,5.49000,5.50000,5.49000,5.49000,1765000
04/14/2008,0000,5.49000,5.50000,5.47000,5.49000,2555000
04/15/2008,0000,5.48000,5.54000,5.48000,5.49000,1846000
04/16/2008,0000,5.49000,5.50000,5.47000,5.49000,2309000
04/17/2008,0000,5.50000,5.52000,5.48000,5.48000,2352000
04/18/2008,0000,5.48000,5.51000,5.46000,5.46000,1515000
04/21/2008,0000,5.46000,5.50000,5.46000,5.48000,1865000
04/22/2008,0000,5.50000,5.56000,5.48000,5.50000,3679000
04/23/2008,0000,5.50000,5.50000,5.46000,5.48000,1375000
04/24/2008,0000,5.48000,5.50000,5.46000,5.47000,1327000
04/25/2008,0000,5.47000,5.49000,5.46000,5.46000,1503000
04/28/2008,0000,5.47000,5.48000,5.45000,5.48000,1255000
04/29/2008,0000,5.50000,5.50000,5.46000,5.46000,1315000
04/30/2008,0000,5.46000,5.47000,5.46000,5.47000,1493000
05/02/2008,0000,5.48000,5.55000,5.46000,5.48000,4123000
05/05/2008,0000,5.49000,5.49000,5.46000,5.47000,1309000
05/06/2008,0000,5.47000,5.50000,5.43000,5.49000,1823000
05/07/2008,0000,5.50000,5.57000,5.50000,5.53000,2523000
05/08/2008,0000,5.53000,5.62000,5.53000,5.62000,4806000
05/09/2008,0000,5.68000,5.70000,5.63000,5.65000,2742000
05/12/2008,0000,5.66000,5.66000,5.54000,5.56000,19529000
05/13/2008,0000,5.57000,5.60000,5.55000,5.57000,23639000
05/14/2008,0000,5.57000,5.68000,5.57000,5.61000,18056000
05/15/2008,0000,5.60000,5.62000,5.60000,5.61000,11265000
05/16/2008,0000,5.61000,5.62000,5.60000,5.61000,12281000
05/19/2008,0000,5.61000,5.61000,5.59000,5.59000,10156000
05/20/2008,0000,5.59000,5.60000,5.52000,5.56000,5550000
05/21/2008,0000,5.56000,5.61000,5.56000,5.61000,9536000
05/22/2008,0000,5.60000,5.60000,5.55000,5.57000,4602000
05/23/2008,0000,5.57000,5.59000,5.55000,5.57000,6862000
05/26/2008,0000,5.57000,5.58000,5.55000,5.57000,13276000
05/27/2008,0000,5.57000,5.57000,5.50000,5.53000,8498000
05/28/2008,0000,5.53000,5.54000,5.52000,5.53000,18841000
