DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.90000,9.05000,8.90000,9.00000,1724700
04/03/2007,0000,9.00000,9.10000,8.39000,9.00000,835200
04/04/2007,0000,9.15000,9.20000,8.60000,9.10000,2506000
04/09/2007,0000,9.00000,9.15000,8.90000,9.00000,1347500
04/10/2007,0000,9.00000,9.20000,8.90000,9.00000,1854000
04/11/2007,0000,9.05000,9.15000,8.90000,8.95000,1114000
04/12/2007,0000,8.95000,9.05000,8.00000,9.00000,2480400
04/13/2007,0000,9.10000,9.15000,8.95000,9.03000,2101300
04/16/2007,0000,9.50000,9.50000,9.00000,9.30000,1752700
04/17/2007,0000,9.30000,10.00000,9.00000,9.15000,575000
04/18/2007,0000,9.20000,10.00000,9.00000,9.27000,827000
04/19/2007,0000,9.10000,9.50000,9.00000,9.45000,1432700
04/20/2007,0000,9.30000,9.50000,9.20000,9.30000,1644400
04/23/2007,0000,9.00000,9.50000,9.00000,9.00000,1603400
04/24/2007,0000,9.30000,9.50000,9.00000,9.15000,2285000
04/26/2007,0000,9.20000,9.20000,8.95000,9.03000,1167400
04/27/2007,0000,9.03000,9.20000,8.90000,9.05000,1196000
04/30/2007,0000,9.02000,9.10000,8.90000,9.00000,1279000
05/02/2007,0000,8.80000,9.07000,8.80000,9.00000,1523000
05/03/2007,0000,8.95000,9.07000,8.85000,9.00000,2267000
05/04/2007,0000,9.00000,9.10000,8.90000,9.00000,1832200
05/07/2007,0000,9.00000,9.91000,8.00000,9.00000,2016300
05/08/2007,0000,8.90000,9.10000,8.90000,9.00000,921900
05/09/2007,0000,9.03000,9.50000,8.00000,9.05000,1651900
05/10/2007,0000,9.00000,9.05000,8.90000,9.00000,2664600
05/11/2007,0000,9.05000,9.30000,7.10000,9.10000,1494700
05/14/2007,0000,9.19000,9.35000,9.00000,9.33000,3428000
05/15/2007,0000,9.33000,9.42000,9.00000,9.35000,2123600
05/16/2007,0000,9.45000,9.55000,9.30000,9.50000,1268600
05/17/2007,0000,9.55000,9.85000,7.90000,9.65000,2958000
05/18/2007,0000,9.10000,9.90000,8.60000,9.80000,1897000
05/21/2007,0000,9.80000,11.00000,9.10000,10.00000,1932200
05/22/2007,0000,10.00000,10.70000,9.80000,10.05000,3648700
05/23/2007,0000,10.00000,11.00000,9.00000,10.00000,1222600
05/24/2007,0000,12.00000,12.00000,9.90000,10.00000,1343000
05/25/2007,0000,10.05000,10.20000,9.55000,9.95000,2046400
05/28/2007,0000,9.27000,10.30000,9.27000,9.90000,1282000
05/29/2007,0000,9.90000,10.10000,8.50000,9.90000,1231800
05/30/2007,0000,10.00000,10.00000,9.80000,9.90000,1988500
05/31/2007,0000,9.95000,10.00000,9.85000,9.90000,824000
06/01/2007,0000,10.00000,10.10000,9.80000,9.95000,1944700
06/04/2007,0000,10.00000,10.50000,9.20000,10.00000,3776400
06/05/2007,0000,9.90000,10.40000,9.85000,10.05000,2751000
06/06/2007,0000,10.00000,10.50000,9.95000,10.08000,2488000
06/07/2007,0000,10.00000,10.20000,9.98000,10.07000,2325100
06/08/2007,0000,10.50000,10.50000,9.35000,10.25000,4732000
06/11/2007,0000,10.25000,10.60000,10.00000,10.30000,5424200
06/12/2007,0000,10.30000,10.80000,10.30000,10.50000,3709800
06/13/2007,0000,10.50000,10.80000,10.30000,10.50000,4789500
06/14/2007,0000,10.55000,10.70000,10.00000,10.35000,4756100
06/15/2007,0000,10.50000,10.55000,10.05000,10.30000,5074700
06/20/2007,0000,10.40000,10.60000,9.95000,10.10000,4310300
06/21/2007,0000,10.20000,10.40000,9.00000,10.01000,8614700
06/22/2007,0000,10.05000,10.20000,9.70000,9.98000,4611800
06/25/2007,0000,10.00000,11.50000,9.86000,10.00000,4924400
06/26/2007,0000,10.00000,10.30000,9.00000,10.10000,3101000
06/27/2007,0000,9.96000,10.10000,9.00000,9.98000,2863000
06/28/2007,0000,9.98000,10.20000,9.50000,10.00000,3805600
06/29/2007,0000,10.00000,10.20000,9.80000,10.00000,1567600
07/02/2007,0000,9.90000,10.10000,9.80000,10.00000,1337000
07/03/2007,0000,10.00000,10.10000,9.80000,10.00000,3467000
07/04/2007,0000,10.04000,10.50000,9.90000,10.10000,7167400
07/05/2007,0000,10.00000,10.90000,9.50000,10.10000,4394000
07/06/2007,0000,10.10000,10.80000,9.90000,10.20000,4651000
07/09/2007,0000,10.25000,10.30000,9.85000,10.20000,5677800
07/10/2007,0000,10.10000,10.25000,10.00000,10.15000,5428800
07/11/2007,0000,10.10000,10.70000,10.00000,10.14000,5431000
07/12/2007,0000,10.10000,10.50000,9.00000,10.15000,3637700
07/13/2007,0000,10.00000,10.30000,9.40000,10.15000,4232900
07/16/2007,0000,10.10000,14.18000,9.80000,10.25000,5832100
07/17/2007,0000,10.20000,10.50000,10.00000,10.20000,4956000
07/18/2007,0000,10.15000,10.40000,10.00000,10.14000,4286000
07/19/2007,0000,10.10000,10.30000,9.80000,10.16000,5687400
07/20/2007,0000,10.20000,10.30000,9.80000,10.10000,5013600
07/23/2007,0000,10.10000,10.30000,9.41000,10.14000,4811000
07/24/2007,0000,10.00000,10.70000,9.90000,10.05000,4652800
07/25/2007,0000,10.10000,10.20000,9.50000,9.92000,3521000
07/26/2007,0000,9.90000,10.20000,9.50000,9.80000,2758100
07/27/2007,0000,9.90000,10.00000,8.81000,9.75000,2692000
07/30/2007,0000,9.85000,10.02000,9.50000,9.95000,3252000
07/31/2007,0000,10.00000,10.20000,9.80000,9.90000,2229000
08/01/2007,0000,10.00000,10.10000,9.80000,9.93000,2496000
08/02/2007,0000,9.23000,10.62000,9.23000,10.00000,2337500
08/03/2007,0000,10.00000,10.00000,9.50000,9.90000,1799000
08/06/2007,0000,10.00000,10.10000,9.60000,9.80000,1723000
08/07/2007,0000,9.80000,9.90000,9.70000,9.80000,1564000
08/08/2007,0000,9.80000,10.00000,9.70000,9.80000,1650400
08/09/2007,0000,9.70000,9.85000,9.70000,9.75000,2097900
08/10/2007,0000,9.70000,10.00000,9.00000,9.74000,1676900
08/13/2007,0000,9.75000,9.90000,9.00000,9.65000,2149900
08/14/2007,0000,9.70000,9.72000,9.40000,9.40000,1458300
08/15/2007,0000,9.45000,9.80000,9.10000,9.45000,1750000
08/16/2007,0000,10.00000,10.00000,9.00000,9.20000,3049900
08/17/2007,0000,9.30000,9.50000,8.00000,8.95000,4609000
08/20/2007,0000,9.30000,10.00000,8.90000,9.10000,1226000
08/21/2007,0000,9.20000,9.20000,9.00000,9.03000,2143000
08/22/2007,0000,9.05000,9.10000,8.80000,8.96000,1885500
08/23/2007,0000,9.10000,9.10000,8.50000,9.02000,866000
08/24/2007,0000,9.00000,9.10000,8.95000,9.05000,878100
08/27/2007,0000,9.00000,9.20000,8.90000,9.00000,1214800
08/28/2007,0000,9.05000,9.10000,8.94000,9.02000,1253000
08/29/2007,0000,9.02000,9.10000,8.50000,9.01000,646000
08/30/2007,0000,9.10000,9.10000,8.50000,9.00000,584700
08/31/2007,0000,9.10000,9.10000,8.50000,9.02000,653400
09/03/2007,0000,9.18000,9.60000,8.90000,9.00000,1753700
09/04/2007,0000,9.10000,9.15000,8.90000,9.05000,886000
09/05/2007,0000,9.04000,9.20000,8.90000,9.00000,1900000
09/06/2007,0000,9.05000,9.20000,8.90000,9.00000,510000
09/07/2007,0000,9.00000,9.10000,8.90000,9.00000,1460000
09/10/2007,0000,8.95000,9.20000,8.90000,9.10000,994800
09/11/2007,0000,9.10000,9.10000,8.80000,9.03000,1135700
09/12/2007,0000,9.03000,9.20000,8.90000,9.00000,1021000
09/13/2007,0000,9.15000,9.30000,8.00000,9.05000,1547000
09/14/2007,0000,9.00000,9.10000,8.70000,8.94000,1797600
09/17/2007,0000,8.90000,9.00000,8.50000,8.94000,1572000
09/19/2007,0000,9.00000,9.00000,8.79000,8.90000,1710000
09/20/2007,0000,9.10000,9.10000,8.70000,8.88000,931900
09/21/2007,0000,8.88000,9.05000,8.77000,8.90000,766500
09/26/2007,0000,9.00000,9.20000,8.80000,8.90000,1050700
09/27/2007,0000,8.95000,9.10000,8.90000,9.00000,2416100
09/28/2007,0000,9.00000,13.00000,8.90000,9.04000,1514000
10/01/2007,0000,9.01000,9.10000,8.90000,8.97000,3252300
10/02/2007,0000,9.00000,10.00000,8.78000,9.00000,1058000
10/03/2007,0000,9.00000,9.05000,8.90000,8.99000,1660200
10/04/2007,0000,8.95000,9.05000,8.90000,8.95000,1018000
10/05/2007,0000,9.00000,9.05000,8.80000,8.97000,1200500
10/08/2007,0000,8.70000,9.05000,8.70000,8.95000,999000
10/09/2007,0000,8.95000,9.00000,8.90000,9.00000,970900
10/11/2007,0000,8.95000,9.10000,8.70000,8.80000,1177900
10/12/2007,0000,8.85000,9.00000,8.80000,8.90000,1696000
10/15/2007,0000,8.90000,9.00000,8.50000,8.85000,1687000
10/16/2007,0000,9.00000,9.00000,8.80000,8.90000,781000
10/17/2007,0000,8.90000,8.95000,8.85000,8.86000,789000
10/18/2007,0000,8.80000,9.00000,8.80000,9.00000,1409000
10/19/2007,0000,9.00000,9.00000,8.80000,9.00000,622300
10/22/2007,0000,9.57000,9.57000,8.45000,8.87000,783500
10/23/2007,0000,8.90000,9.00000,8.80000,8.85000,1702000
10/24/2007,0000,8.80000,9.00000,8.80000,8.90000,859000
10/25/2007,0000,9.00000,9.50000,8.80000,8.91000,1449900
10/26/2007,0000,8.90000,9.05000,8.85000,9.00000,586000
10/29/2007,0000,9.00000,9.50000,8.70000,8.90000,1985900
10/30/2007,0000,9.00000,9.00000,8.80000,8.93000,1166900
10/31/2007,0000,8.90000,9.00000,8.80000,9.00000,1209000
11/01/2007,0000,9.00000,9.00000,8.80000,8.88000,1691000
11/02/2007,0000,8.90000,9.00000,8.80000,8.90000,1167000
11/05/2007,0000,9.00000,9.00000,8.50000,8.88000,680100
11/06/2007,0000,9.00000,9.00000,8.75000,8.80000,471700
11/07/2007,0000,8.90000,9.00000,8.70000,8.80000,1765000
11/08/2007,0000,8.80000,8.81000,8.54000,8.70000,1800000
11/09/2007,0000,9.53000,9.53000,8.54000,8.60000,1235700
11/12/2007,0000,8.00000,8.80000,8.00000,8.50000,1703000
11/13/2007,0000,8.55000,9.00000,8.40000,8.60000,1223900
11/14/2007,0000,8.30000,8.70000,8.00000,8.51000,650000
11/15/2007,0000,8.60000,8.70000,8.50000,8.55000,1149000
11/16/2007,0000,8.50000,8.70000,8.50000,8.60000,508000
11/19/2007,0000,8.45000,8.80000,7.55000,8.55000,1113000
11/20/2007,0000,8.40000,8.70000,8.40000,8.60000,1377000
11/21/2007,0000,8.47000,8.60000,8.47000,8.55000,1165000
11/22/2007,0000,8.70000,8.70000,8.50000,8.50000,896100
11/23/2007,0000,8.60000,8.60000,8.40000,8.50000,1202700
11/26/2007,0000,8.60000,8.65000,8.47000,8.50000,629000
11/27/2007,0000,8.52000,8.80000,8.30000,8.80000,2168000
11/28/2007,0000,8.80000,8.80000,8.00000,8.47000,1277100
11/29/2007,0000,8.50000,8.53000,8.47000,8.53000,1205100
11/30/2007,0000,8.50000,8.53000,8.40000,8.50000,594000
12/03/2007,0000,10.00000,10.00000,8.45000,8.53000,504900
12/04/2007,0000,8.53000,8.55000,8.45000,8.50000,340000
12/05/2007,0000,8.40000,8.60000,8.40000,8.49000,680400
12/06/2007,0000,8.49000,8.60000,8.30000,8.49000,707000
12/07/2007,0000,8.60000,8.60000,8.40000,8.48000,1306100
12/10/2007,0000,8.50000,9.00000,8.47000,8.50000,621300
12/11/2007,0000,8.60000,8.65000,8.47000,8.50000,674000
12/12/2007,0000,8.50000,8.70000,8.20000,8.45000,2446000
12/13/2007,0000,8.45000,8.46000,8.30000,8.40000,1009000
12/14/2007,0000,8.35000,8.50000,8.00000,8.30000,1415000
12/17/2007,0000,8.40000,8.50000,8.00000,8.08000,1604000
12/18/2007,0000,8.00000,8.05000,7.80000,7.82000,1897000
12/19/2007,0000,7.91000,8.00000,7.35000,7.76000,1584100
12/20/2007,0000,7.80000,7.83000,7.40000,7.60000,3272000
12/21/2007,0000,7.60000,7.98000,7.40000,7.55000,1184000
12/24/2007,0000,7.60000,7.70000,7.50000,7.58000,1651000
12/25/2007,0000,7.60000,8.00000,7.55000,8.00000,1125000
12/26/2007,0000,7.60000,8.10000,7.50000,8.10000,3871100
12/27/2007,0000,7.70000,9.57000,7.58000,7.68000,2885000
12/28/2007,0000,7.65000,7.83000,7.60000,7.83000,2943000
12/31/2007,0000,7.80000,8.00000,7.75000,7.90000,2585800
01/02/2008,0000,7.80000,8.00000,7.80000,7.98000,3731000
01/03/2008,0000,7.98000,8.00000,7.80000,7.93000,2466500
01/04/2008,0000,7.90000,8.00000,7.90000,7.98000,1766000
01/07/2008,0000,8.00000,8.00000,7.80000,7.98000,2165400
01/08/2008,0000,7.90000,8.00000,7.90000,7.93000,1789000
01/09/2008,0000,7.95000,8.00000,7.80000,7.96000,2909800
01/10/2008,0000,7.98000,8.10000,7.98000,8.05000,2053000
01/11/2008,0000,8.05000,8.70000,7.90000,8.10000,3176000
01/14/2008,0000,8.20000,8.50000,8.15000,8.35000,3139000
01/15/2008,0000,8.35000,8.60000,8.10000,8.60000,4370000
01/16/2008,0000,8.50000,8.70000,8.00000,8.40000,2091000
01/17/2008,0000,7.56000,8.60000,7.56000,8.40000,806200
01/18/2008,0000,8.40000,9.00000,8.00000,8.57000,4395000
01/21/2008,0000,8.65000,8.80000,8.50000,8.53000,2986000
01/22/2008,0000,7.00000,8.62000,7.00000,8.02000,2518000
01/23/2008,0000,8.30000,10.00000,8.00000,8.10000,1559100
01/24/2008,0000,8.30000,8.55000,8.10000,8.40000,2478100
01/25/2008,0000,8.35000,8.50000,8.20000,8.40000,1264000
01/28/2008,0000,8.40000,8.50000,8.20000,8.30000,1075000
01/29/2008,0000,8.50000,8.60000,8.00000,8.60000,3036100
01/30/2008,0000,8.30000,8.65000,8.00000,8.60000,1359000
01/31/2008,0000,8.70000,8.90000,8.00000,8.70000,2030500
02/01/2008,0000,8.60000,9.80000,8.60000,9.00000,2359000
02/12/2008,0000,9.00000,10.00000,9.00000,9.70000,3360000
02/13/2008,0000,9.70000,10.00000,9.40000,9.50000,3075200
02/14/2008,0000,9.71000,10.00000,9.00000,9.60000,4053500
02/15/2008,0000,9.00000,9.62000,9.00000,9.05000,4006900
02/18/2008,0000,9.10000,9.30000,9.00000,9.07000,2690000
02/19/2008,0000,9.00000,9.25000,9.00000,9.09000,2850000
02/20/2008,0000,9.80000,10.00000,8.95000,9.00000,6211000
02/21/2008,0000,9.00000,9.05000,8.90000,8.98000,2870600
02/22/2008,0000,9.00000,9.70000,8.90000,8.93000,1513300
02/25/2008,0000,9.02000,9.03000,8.50000,9.00000,2161400
02/26/2008,0000,9.00000,9.10000,8.95000,9.00000,2990300
02/27/2008,0000,9.03000,9.10000,8.90000,8.90000,2941000
02/29/2008,0000,9.11000,9.11000,8.80000,9.10000,1271000
03/04/2008,0000,9.00000,9.10000,8.97000,9.02000,4288000
03/05/2008,0000,9.00000,9.10000,8.66000,9.01000,1657000
03/06/2008,0000,9.10000,9.10000,8.75000,9.05000,2377900
03/07/2008,0000,9.05000,9.38000,8.95000,9.02000,1916000
03/10/2008,0000,9.04000,9.10000,8.97000,9.05000,2891000
03/11/2008,0000,9.00000,10.00000,8.97000,9.05000,1931000
03/12/2008,0000,9.05000,10.00000,9.00000,9.01000,4607000
03/13/2008,0000,9.02000,9.10000,8.80000,9.00000,1169000
03/14/2008,0000,9.10000,9.30000,8.90000,9.02000,1368100
03/18/2008,0000,9.06000,9.06000,8.90000,9.03000,3145000
03/19/2008,0000,9.03000,9.64000,8.97000,9.03000,2840000
03/20/2008,0000,9.03000,9.50000,8.98000,9.03000,1308000
03/21/2008,0000,9.03000,9.35000,8.80000,9.02000,3815000
03/25/2008,0000,9.30000,9.42000,8.94000,9.20000,3807000
03/26/2008,0000,9.20000,9.20000,9.00000,9.15000,2162900
03/27/2008,0000,9.10000,9.30000,9.00000,9.08000,2535400
03/28/2008,0000,9.00000,9.30000,8.50000,9.07000,2818700
03/31/2008,0000,9.05000,9.50000,8.50000,9.05000,2128900
04/01/2008,0000,9.10000,9.20000,8.50000,9.05000,2505000
04/02/2008,0000,9.10000,10.00000,9.00000,9.02000,2559200
04/03/2008,0000,9.05000,9.10000,9.00000,9.05000,1503000
04/07/2008,0000,9.05000,9.15000,9.00000,9.10000,1847000
04/08/2008,0000,9.20000,9.30000,8.85000,9.18000,1892500
04/09/2008,0000,9.00000,9.20000,9.00000,9.15000,1080000
04/10/2008,0000,9.15000,9.20000,9.00000,9.15000,1674900
04/11/2008,0000,9.20000,9.30000,9.00000,9.10000,1679200
04/14/2008,0000,9.15000,9.56000,9.00000,9.30000,6766800
04/15/2008,0000,9.35000,9.50000,9.17000,9.32000,5788200
04/16/2008,0000,9.35000,9.35000,9.00000,9.33000,6914900
04/17/2008,0000,9.30000,10.00000,9.20000,9.50000,12139200
04/18/2008,0000,9.55000,9.60000,9.05000,9.40000,43971000
04/21/2008,0000,9.60000,9.93000,9.30000,9.60000,19232100
04/22/2008,0000,9.65000,10.10000,9.00000,10.10000,18588500
04/23/2008,0000,10.10000,10.30000,9.16000,10.00000,30489500
04/24/2008,0000,10.00000,12.50000,7.38000,10.10000,33151100
04/25/2008,0000,10.10000,11.00000,9.30000,10.29000,39897100
04/28/2008,0000,10.30000,10.60000,9.31000,10.30000,16584900
04/29/2008,0000,10.30000,10.60000,9.20000,10.05000,5002700
04/30/2008,0000,9.80000,10.25000,9.80000,10.00000,6002400
05/02/2008,0000,9.90000,10.50000,9.28000,9.97000,6040000
05/05/2008,0000,10.00000,10.00000,9.00000,9.85000,4610500
05/06/2008,0000,9.80000,10.00000,9.50000,9.65000,3158700
05/07/2008,0000,9.80000,9.80000,9.50000,9.62000,2844000
05/08/2008,0000,9.60000,10.00000,9.42000,9.70000,2661000
05/09/2008,0000,9.65000,9.80000,9.50000,9.60000,2633000
05/12/2008,0000,9.74000,9.74000,9.57000,9.65000,1565000
05/13/2008,0000,9.70000,9.80000,9.56000,9.68000,1569000
05/14/2008,0000,9.68000,9.72000,9.55000,9.57000,1660000
05/15/2008,0000,9.70000,10.00000,9.57000,9.70000,1298000
05/16/2008,0000,9.66000,10.05000,9.50000,9.77000,3739800
05/19/2008,0000,9.75000,10.00000,9.70000,9.81000,3493800
05/20/2008,0000,9.82000,10.00000,9.70000,9.80000,2258300
05/21/2008,0000,9.90000,10.00000,9.76000,9.81000,1258000
05/22/2008,0000,9.70000,9.90000,9.50000,9.81000,1991000
05/23/2008,0000,9.80000,9.90000,9.75000,9.82000,3406000
05/26/2008,0000,9.85000,9.90000,9.65000,9.70000,4044900
05/27/2008,0000,9.70000,9.80000,9.50000,9.56000,3427900
05/28/2008,0000,9.90000,10.00000,9.30000,9.70000,3578000
05/29/2008,0000,9.61000,9.87000,9.50000,9.87000,4612100
05/30/2008,0000,9.75000,9.87000,9.50000,9.60000,5768100
06/02/2008,0000,9.80000,10.00000,8.00000,9.80000,6285300
06/03/2008,0000,9.67000,10.50000,9.57000,9.63000,5149000
06/04/2008,0000,9.70000,9.80000,9.00000,9.63000,2718200
06/05/2008,0000,9.60000,9.75000,9.45000,9.45000,2453700
06/06/2008,0000,9.58000,9.60000,9.40000,9.50000,1316600
06/10/2008,0000,9.55000,9.85000,9.00000,9.85000,2633100
06/11/2008,0000,9.50000,9.85000,9.37000,9.50000,2144000
06/12/2008,0000,9.50000,9.50000,8.93000,9.10000,4236500
06/13/2008,0000,9.50000,9.50000,9.00000,9.17000,1339000
06/16/2008,0000,9.20000,9.45000,8.50000,9.32000,1042000
06/17/2008,0000,9.30000,9.40000,9.18000,9.30000,637000
06/18/2008,0000,9.35000,9.50000,9.30000,9.36000,1308000
06/19/2008,0000,9.30000,9.50000,9.20000,9.30000,1979000
06/20/2008,0000,9.30000,9.35000,9.00000,9.13000,2022000
06/23/2008,0000,9.20000,9.50000,8.51000,9.10000,1389000
06/24/2008,0000,9.08000,9.25000,8.90000,9.10000,1984900
06/25/2008,0000,9.15000,9.15000,9.00000,9.10000,1896000
06/26/2008,0000,9.10000,9.15000,9.07000,9.14000,1392500
06/27/2008,0000,9.00000,9.20000,8.49000,9.00000,2132400
06/30/2008,0000,9.00000,9.10000,8.85000,8.90000,1731300
07/01/2008,0000,8.90000,9.03000,8.70000,8.80000,1472100
07/02/2008,0000,8.80000,9.00000,8.47000,8.47000,3998400
07/03/2008,0000,8.50000,8.70000,8.10000,8.40000,6748000
07/04/2008,0000,8.60000,9.00000,8.30000,8.40000,1640300
07/07/2008,0000,8.45000,8.50000,8.20000,8.27000,2573100
07/08/2008,0000,8.35000,8.50000,8.00000,8.10000,2759200
07/09/2008,0000,8.27000,8.30000,7.96000,8.08000,2677900
07/10/2008,0000,8.00000,8.15000,7.90000,8.10000,4330000
07/11/2008,0000,8.10000,10.00000,7.94000,8.00000,2448000
07/14/2008,0000,8.00000,8.10000,7.92000,8.00000,1228000
07/15/2008,0000,8.00000,8.00000,7.70000,7.85000,2501900
07/16/2008,0000,7.91000,8.00000,7.45000,7.50000,2843100
07/17/2008,0000,7.70000,8.00000,7.45000,7.60000,3996000
07/18/2008,0000,8.00000,8.00000,7.50000,7.57000,2974000
07/21/2008,0000,7.70000,8.20000,7.50000,7.95000,2032000
07/22/2008,0000,8.00000,8.10000,7.85000,7.90000,1910000
07/23/2008,0000,8.00000,8.20000,7.90000,8.00000,2630000
07/24/2008,0000,8.00000,10.02000,7.90000,8.00000,3518000
07/25/2008,0000,7.95000,8.10000,7.87000,8.00000,1873300
07/29/2008,0000,8.50000,8.50000,7.88000,7.95000,708800
07/30/2008,0000,8.00000,8.10000,7.80000,7.95000,1303100
07/31/2008,0000,7.90000,8.00000,7.50000,7.75000,3169000
08/01/2008,0000,7.80000,7.90000,7.65000,7.75000,1436000
08/04/2008,0000,7.75000,7.80000,7.60000,7.70000,1212300
08/05/2008,0000,7.80000,8.00000,7.75000,7.80000,1036000
08/06/2008,0000,7.80000,8.00000,7.50000,7.90000,1433000
08/07/2008,0000,7.95000,7.95000,7.80000,7.88000,929000
08/08/2008,0000,7.70000,8.20000,7.70000,8.15000,1134000
08/11/2008,0000,8.00000,8.40000,7.80000,8.30000,639000
08/12/2008,0000,8.25000,8.35000,8.20000,8.30000,1058000
08/13/2008,0000,8.29000,9.64000,7.80000,8.20000,2405300
08/14/2008,0000,8.19000,8.40000,8.10000,8.20000,637000
08/15/2008,0000,8.25000,8.40000,7.62000,8.27000,1544000
08/18/2008,0000,8.12000,8.35000,8.00000,8.20000,1897100
08/19/2008,0000,7.80000,8.20000,7.77000,7.90000,2022600
08/20/2008,0000,7.90000,8.00000,7.77000,7.85000,2970200
08/21/2008,0000,7.90000,8.00000,7.75000,7.90000,2967000
08/22/2008,0000,7.80000,9.33000,7.70000,8.00000,864600
08/25/2008,0000,8.00000,8.30000,7.65000,8.00000,5376000
08/26/2008,0000,8.00000,8.00000,7.50000,7.50000,5764500
08/27/2008,0000,7.66000,7.80000,7.50000,7.65000,1209500
08/28/2008,0000,7.80000,7.90000,7.65000,7.80000,519000
08/29/2008,0000,7.75000,7.90000,7.57000,7.65000,2047300
09/01/2008,0000,8.00000,8.00000,7.00000,7.68000,3827000
09/02/2008,0000,7.54000,7.70000,7.48000,7.54000,957100
09/03/2008,0000,7.60000,7.65000,7.40000,7.50000,1136600
09/04/2008,0000,7.50000,7.55000,7.30000,7.35000,1088600
09/05/2008,0000,7.20000,7.45000,7.20000,7.20000,1723200
09/08/2008,0000,7.50000,7.50000,7.10000,7.35000,2741700
09/09/2008,0000,7.40000,7.40000,7.05000,7.07000,1818000
09/10/2008,0000,7.10000,7.50000,7.00000,7.10000,1645700
09/11/2008,0000,7.20000,7.50000,6.95000,7.00000,2083200
09/12/2008,0000,7.00000,7.10000,6.80000,7.00000,1189000
09/15/2008,0000,7.00000,7.50000,6.40000,6.55000,1982100
09/16/2008,0000,6.30000,8.00000,5.80000,5.97000,2576900
09/17/2008,0000,6.10000,6.25000,6.00000,6.06000,1317000
09/18/2008,0000,6.00000,6.11000,5.50000,5.70000,2105000
09/19/2008,0000,5.85000,7.55000,5.26000,6.15000,1632000
09/22/2008,0000,6.20000,7.00000,6.20000,6.40000,1430000
09/23/2008,0000,6.50000,7.69000,6.00000,6.30000,1675800
09/24/2008,0000,6.17000,6.60000,6.00000,6.20000,1392000
09/25/2008,0000,6.20000,6.25000,6.00000,6.15000,933600
09/26/2008,0000,6.20000,6.30000,6.00000,6.05000,1919000
09/30/2008,0000,6.12000,6.12000,5.50000,5.81000,1073500
10/01/2008,0000,5.90000,6.10000,5.50000,6.00000,1008000
10/02/2008,0000,6.00000,6.20000,5.80000,6.00000,1198500
10/03/2008,0000,6.00000,6.05000,5.80000,6.00000,1187100
10/06/2008,0000,5.90000,6.05000,5.80000,5.97000,1466000
10/07/2008,0000,6.00000,6.03000,5.80000,6.00000,1658000
10/08/2008,0000,5.97000,6.03000,5.70000,5.85000,1083000
10/09/2008,0000,5.90000,6.00000,5.60000,5.80000,1706000
10/13/2008,0000,5.90000,5.90000,5.00000,5.70000,1391000
10/14/2008,0000,5.80000,6.02000,5.70000,6.02000,913000
10/15/2008,0000,6.00000,6.02000,5.80000,5.90000,737000
10/16/2008,0000,5.90000,7.05000,5.72000,5.80000,1178500
10/17/2008,0000,5.86000,5.95000,5.50000,5.70000,1089000
10/20/2008,0000,5.56000,5.70000,5.48000,5.50000,1232400
10/21/2008,0000,5.60000,5.70000,5.45000,5.55000,2242000
10/22/2008,0000,5.53000,5.70000,5.40000,5.45000,1147500
10/23/2008,0000,5.50000,5.50000,4.97000,5.10000,1688800
10/24/2008,0000,5.10000,5.16000,4.90000,4.95000,2199300
10/27/2008,0000,5.00000,5.02000,4.67000,4.90000,3437000
10/28/2008,0000,4.52000,5.54000,4.52000,4.90000,1420000
10/29/2008,0000,4.99000,5.60000,4.80000,4.80000,1256000
10/30/2008,0000,4.97000,6.00000,4.82000,5.00000,1796000
10/31/2008,0000,5.00000,5.92000,4.95000,5.20000,2748200
11/03/2008,0000,6.00000,6.00000,5.00000,5.20000,3077100
11/04/2008,0000,5.25000,5.30000,4.95000,5.01000,2713000
11/05/2008,0000,5.00000,5.10000,4.90000,4.90000,2037200
11/06/2008,0000,5.00000,5.02000,4.80000,4.85000,2022900
11/07/2008,0000,5.00000,5.00000,4.50000,4.95000,1774000
11/10/2008,0000,4.90000,5.04000,4.77000,4.80000,2591000
11/11/2008,0000,4.90000,4.93000,4.68000,4.70000,2958000
11/12/2008,0000,4.74000,4.74000,4.50000,4.55000,2835500
11/13/2008,0000,4.60000,4.60000,4.00000,4.32000,2122000
11/14/2008,0000,4.30000,4.50000,4.18000,4.22000,2053000
11/17/2008,0000,4.20000,4.92000,3.70000,4.25000,1705000
11/18/2008,0000,4.25000,4.25000,3.95000,4.00000,2412000
11/19/2008,0000,4.00000,4.30000,3.90000,3.95000,1901500
11/20/2008,0000,3.90000,4.10000,3.72000,4.00000,1568000
11/21/2008,0000,4.00000,4.10000,3.92000,4.00000,2542600
11/24/2008,0000,4.00000,4.21000,3.99000,4.15000,1181000
11/25/2008,0000,4.20000,4.92000,4.00000,4.78000,3173200
11/26/2008,0000,4.80000,4.95000,4.52000,4.78000,2720900
11/27/2008,0000,4.80000,6.02000,4.50000,4.88000,2142900
11/28/2008,0000,4.90000,5.50000,4.60000,4.83000,1284000
12/01/2008,0000,4.80000,5.20000,4.80000,5.00000,1898700
12/02/2008,0000,5.00000,5.00000,4.60000,4.65000,1446000
12/03/2008,0000,4.85000,4.85000,3.70000,4.60000,1554900
12/04/2008,0000,4.65000,4.70000,4.55000,4.60000,1514400
12/05/2008,0000,4.70000,4.70000,4.38000,4.38000,1397000
12/08/2008,0000,4.50000,4.60000,4.38000,4.50000,1267000
12/09/2008,0000,4.65000,4.65000,4.30000,4.40000,1775100
12/10/2008,0000,4.00000,4.45000,4.00000,4.18000,1523200
12/11/2008,0000,4.50000,4.50000,4.08000,4.10000,1921000
12/12/2008,0000,4.18000,4.20000,3.88000,4.00000,1448100
12/15/2008,0000,3.00000,4.20000,3.00000,4.10000,1905400
12/16/2008,0000,4.05000,4.20000,3.95000,4.05000,281000
12/17/2008,0000,4.15000,4.30000,4.05000,4.10000,1453000
12/18/2008,0000,4.20000,4.20000,4.00000,4.02000,1204000
12/19/2008,0000,4.10000,4.20000,3.80000,4.20000,1492000
12/22/2008,0000,4.20000,4.20000,4.00000,4.10000,1267000
12/23/2008,0000,4.00000,4.20000,3.95000,3.98000,1202000
12/24/2008,0000,4.05000,4.10000,3.99000,4.00000,462000
12/25/2008,0000,4.00000,4.10000,3.98000,4.05000,1335000
12/26/2008,0000,4.00000,4.10000,3.90000,4.10000,1039000
12/29/2008,0000,4.00000,4.20000,3.99000,4.02000,1639200
12/30/2008,0000,4.10000,4.12000,4.00000,4.00000,1148000
12/31/2008,0000,4.00000,4.10000,3.97000,3.97000,1092900
01/05/2009,0000,4.05000,4.20000,4.00000,4.10000,1453000
01/06/2009,0000,4.10000,4.15000,4.00000,4.00000,1077600
01/07/2009,0000,4.10000,4.30000,4.00000,4.07000,1851000
01/08/2009,0000,4.08000,4.15000,4.00000,4.02000,1475000
01/09/2009,0000,4.04000,4.14000,4.00000,4.08000,1394100
01/12/2009,0000,3.98000,4.05000,3.98000,4.01000,856000
01/13/2009,0000,4.03000,4.05000,3.95000,4.05000,1064000
01/14/2009,0000,4.05000,4.05000,3.95000,4.03000,2577800
01/15/2009,0000,4.01000,4.06000,3.97000,4.02000,2033600
01/16/2009,0000,4.00000,4.00000,4.00000,4.00000,550000
01/19/2009,0000,4.00000,5.00000,3.95000,3.98000,2399000
01/20/2009,0000,3.98000,4.02000,3.90000,3.95000,1987100
01/21/2009,0000,4.00000,4.00000,3.86000,3.95000,2742000
02/02/2009,0000,4.00000,4.00000,3.85000,3.90000,2437000
02/03/2009,0000,3.95000,4.00000,3.90000,3.90000,1371000
02/04/2009,0000,3.90000,3.95000,3.88000,3.90000,1439200
02/05/2009,0000,3.90000,3.95000,3.88000,3.90000,910000
02/06/2009,0000,3.95000,3.96000,3.79000,3.90000,5748200
02/09/2009,0000,3.90000,3.98000,3.88000,3.92000,1507000
02/10/2009,0000,3.95000,3.95000,3.88000,3.90000,454000
02/11/2009,0000,4.00000,4.00000,3.80000,3.90000,3840200
02/12/2009,0000,4.00000,4.00000,3.88000,3.90000,1084000
02/13/2009,0000,3.92000,3.96000,3.88000,3.88000,2613000
02/16/2009,0000,3.90000,4.00000,3.85000,3.88000,1635100
02/17/2009,0000,3.90000,3.93000,3.87000,3.87000,816000
02/18/2009,0000,3.87000,3.93000,3.84000,3.90000,785000
02/19/2009,0000,3.93000,3.93000,3.70000,3.87000,1019000
02/20/2009,0000,3.88000,3.88000,3.75000,3.83000,1119000
02/23/2009,0000,3.85000,3.92000,3.10000,3.70000,2149300
02/24/2009,0000,3.70000,3.78000,3.10000,3.60000,1793000
02/25/2009,0000,3.62000,3.80000,3.58000,3.64000,1721000
02/26/2009,0000,3.65000,3.70000,3.60000,3.70000,2417000
02/27/2009,0000,3.40000,3.70000,3.40000,3.62000,1504100
03/02/2009,0000,3.60000,3.62000,3.25000,3.38000,2521000
03/03/2009,0000,3.30000,4.00000,2.98000,3.00000,4346300
03/04/2009,0000,3.01000,3.10000,2.98000,3.05000,1859000
03/05/2009,0000,3.10000,3.20000,3.00000,3.00000,3060000
03/06/2009,0000,3.05000,3.15000,2.95000,2.98000,4167000
03/09/2009,0000,3.00000,3.10000,2.86000,3.00000,2615500
03/10/2009,0000,3.00000,3.20000,2.97000,3.00000,3424100
03/11/2009,0000,3.05000,3.08000,2.97000,3.00000,3689300
03/12/2009,0000,3.05000,3.05000,2.90000,2.98000,2574000
03/13/2009,0000,3.00000,3.05000,2.97000,2.98000,3010000
03/16/2009,0000,3.00000,3.05000,2.90000,2.98000,3205000
03/17/2009,0000,3.00000,3.05000,2.90000,3.00000,3428000
03/18/2009,0000,3.00000,3.30000,2.96000,3.00000,6568700
03/19/2009,0000,3.00000,3.50000,2.98000,3.45000,12269000
03/20/2009,0000,3.20000,3.93000,2.95000,3.23000,7248000
03/23/2009,0000,3.22000,3.50000,3.15000,3.20000,4128000
03/24/2009,0000,3.30000,3.40000,3.20000,3.33000,3989500
03/25/2009,0000,3.33000,3.50000,3.30000,3.35000,4517400
03/26/2009,0000,3.30000,3.50000,3.30000,3.36000,3502000
03/27/2009,0000,3.38000,3.47000,3.00000,3.40000,5768000
03/30/2009,0000,3.40000,3.40000,3.00000,3.00000,4292100
03/31/2009,0000,3.30000,3.30000,3.10000,3.18000,2575000
04/01/2009,0000,3.20000,3.33000,3.00000,3.20000,4225000
04/02/2009,0000,3.22000,3.26000,3.16000,3.21000,4314500
04/03/2009,0000,3.24000,3.30000,2.99000,3.24000,4730000
04/06/2009,0000,3.25000,3.57000,3.20000,3.29000,4581500
04/07/2009,0000,3.27000,3.31000,2.98000,3.01000,9809500
04/08/2009,0000,3.12000,3.49000,2.98000,3.02000,10985700
04/09/2009,0000,3.02000,3.10000,2.98000,2.99000,11498300
04/10/2009,0000,3.01000,3.05000,2.90000,3.00000,7513200
04/13/2009,0000,3.20000,3.30000,2.98000,3.20000,6126500
04/14/2009,0000,3.10000,3.40000,3.10000,3.37000,4125900
04/15/2009,0000,3.37000,4.30000,3.31000,3.98000,6048800
04/16/2009,0000,4.00000,4.90000,3.95000,4.50000,7877000
04/17/2009,0000,4.60000,5.00000,4.00000,4.25000,7512100
04/20/2009,0000,4.50000,6.00000,3.90000,4.30000,4038000
04/21/2009,0000,4.25000,5.00000,3.98000,4.50000,1656900
04/22/2009,0000,4.12000,4.50000,4.00000,4.50000,850000
04/23/2009,0000,4.50000,4.50000,4.10000,4.50000,1767500
04/24/2009,0000,4.25000,4.40000,4.10000,4.25000,1486800
04/27/2009,0000,4.31000,4.35000,3.90000,4.00000,3094000
04/28/2009,0000,3.98000,4.10000,3.73000,3.75000,2045000
04/29/2009,0000,3.30000,4.00000,3.00000,3.75000,2062100
04/30/2009,0000,4.00000,4.35000,3.85000,4.35000,4244500
05/04/2009,0000,4.40000,5.00000,4.00000,4.47000,5178100
05/05/2009,0000,4.47000,4.52000,4.00000,4.18000,3052100
05/06/2009,0000,4.18000,4.20000,4.00000,4.10000,3419000
05/07/2009,0000,4.15000,5.00000,4.00000,4.10000,2320500
05/08/2009,0000,4.20000,5.00000,3.40000,4.15000,2484000
05/11/2009,0000,4.00000,4.20000,3.50000,4.10000,858100
05/12/2009,0000,4.10000,5.00000,4.00000,4.08000,1076000
05/13/2009,0000,4.00000,5.00000,4.00000,4.10000,2457500
05/14/2009,0000,4.10000,5.00000,4.00000,4.09000,1159000
05/15/2009,0000,4.10000,4.15000,3.99000,4.10000,969000
05/18/2009,0000,4.00000,4.15000,3.90000,4.00000,1315000
05/19/2009,0000,4.03000,4.30000,3.95000,4.02000,1763000
05/20/2009,0000,4.00000,4.05000,3.88000,4.00000,7487800
05/21/2009,0000,4.00000,4.00000,3.00000,3.88000,2245000
05/22/2009,0000,3.90000,3.93000,3.79000,3.85000,3804200
05/25/2009,0000,3.90000,3.90000,3.70000,3.80000,2913000
05/26/2009,0000,3.70000,3.85000,3.70000,3.80000,851000
05/27/2009,0000,3.80000,4.30000,3.70000,4.00000,3857100
06/01/2009,0000,3.90000,4.10000,3.50000,4.00000,2058000
06/02/2009,0000,4.00000,4.07000,3.44000,3.99000,3022000
06/03/2009,0000,4.00000,4.16000,3.84000,4.05000,1854200
06/04/2009,0000,4.05000,4.05000,3.90000,4.05000,2569200
06/05/2009,0000,4.17000,4.17000,3.95000,4.00000,2201400
06/08/2009,0000,3.90000,4.05000,3.90000,4.02000,1697000
06/09/2009,0000,4.00000,4.50000,3.90000,3.97000,2051000
06/10/2009,0000,4.00000,4.50000,3.72000,3.90000,4625400
06/11/2009,0000,4.50000,4.50000,3.70000,3.78000,2993300
06/12/2009,0000,3.90000,5.00000,3.45000,3.52000,5763000
06/15/2009,0000,3.50000,3.60000,2.88000,3.20000,4526000
06/16/2009,0000,3.20000,3.93000,3.00000,3.25000,2498000
06/17/2009,0000,3.20000,3.30000,3.18000,3.20000,2121900
06/18/2009,0000,3.20000,3.31000,3.00000,3.30000,1406000
06/19/2009,0000,3.25000,3.50000,3.16000,3.25000,1777000
06/22/2009,0000,3.20000,3.28000,3.10000,3.17000,1772000
06/23/2009,0000,3.20000,4.45000,3.14000,3.28000,935000
06/24/2009,0000,3.20000,4.00000,2.43000,3.40000,1582800
06/25/2009,0000,3.40000,3.47000,3.30000,3.40000,539000
06/26/2009,0000,3.40000,3.52000,3.35000,3.52000,833800
06/29/2009,0000,3.69000,3.69000,3.30000,3.40000,755000
06/30/2009,0000,3.45000,3.55000,3.38000,3.50000,567200
07/01/2009,0000,3.50000,3.55000,3.45000,3.52000,959800
07/02/2009,0000,3.45000,3.60000,3.45000,3.50000,1030100
07/03/2009,0000,3.40000,3.60000,3.40000,3.60000,355200
07/06/2009,0000,3.60000,3.60000,3.45000,3.60000,480000
07/07/2009,0000,3.60000,3.99000,3.50000,3.60000,604000
07/08/2009,0000,3.62000,3.63000,3.47000,3.48000,2748200
07/09/2009,0000,3.45000,3.60000,3.40000,3.51000,1211000
07/10/2009,0000,3.51000,3.60000,3.40000,3.50000,914700
07/13/2009,0000,3.60000,3.60000,3.30000,3.50000,1012000
07/14/2009,0000,3.60000,4.05000,3.45000,3.59000,2372000
07/15/2009,0000,3.57000,3.80000,3.40000,3.63000,2885000
07/16/2009,0000,3.60000,4.50000,3.60000,3.69000,1192000
07/17/2009,0000,3.70000,3.75000,3.50000,3.73000,3905000
07/20/2009,0000,3.73000,3.82000,3.70000,3.70000,2213000
07/21/2009,0000,3.80000,3.85000,3.40000,3.85000,1740400
07/22/2009,0000,3.80000,3.92000,3.67000,3.80000,1158000
07/23/2009,0000,3.80000,3.80000,3.70000,3.75000,840100
07/24/2009,0000,3.70000,3.80000,3.68000,3.70000,1192400
07/27/2009,0000,3.70000,4.10000,3.65000,3.70000,1067200
07/28/2009,0000,3.70000,3.75000,3.60000,3.68000,2217500
07/29/2009,0000,3.45000,3.70000,3.20000,3.61000,677000
07/30/2009,0000,3.58000,3.63000,3.53000,3.56000,641400
07/31/2009,0000,3.50000,3.60000,3.40000,3.42000,1790200
08/03/2009,0000,3.45000,3.60000,3.45000,3.55000,2865000
08/04/2009,0000,3.60000,3.68000,3.50000,3.63000,4749000
08/05/2009,0000,3.50000,3.68000,3.50000,3.60000,483000
08/06/2009,0000,3.60000,3.68000,3.55000,3.62000,1660100
08/10/2009,0000,3.62000,3.68000,3.40000,3.60000,345100
08/11/2009,0000,3.60000,4.00000,3.55000,3.55000,355000
08/12/2009,0000,3.63000,3.67000,3.55000,3.60000,782200
08/13/2009,0000,3.61000,3.70000,3.50000,3.60000,562000
08/14/2009,0000,4.00000,4.00000,3.50000,3.62000,835000
08/17/2009,0000,3.62000,4.00000,3.48000,3.52000,1241000
08/18/2009,0000,3.55000,3.60000,3.45000,3.48000,975000
08/19/2009,0000,3.50000,3.55000,3.25000,3.52000,284100
08/20/2009,0000,3.50000,3.52000,3.45000,3.50000,976900
08/21/2009,0000,3.50000,3.53000,3.45000,3.45000,271000
08/24/2009,0000,3.50000,3.63000,3.45000,3.52000,404000
08/25/2009,0000,3.50000,3.52000,3.45000,3.52000,624000
08/26/2009,0000,3.45000,3.52000,3.35000,3.45000,1035000
08/27/2009,0000,3.45000,3.46000,3.35000,3.40000,633000
08/28/2009,0000,3.38000,3.90000,3.35000,3.45000,462000
08/31/2009,0000,3.45000,3.52000,3.38000,3.50000,598100
09/01/2009,0000,3.50000,3.55000,3.30000,3.50000,1326000
09/02/2009,0000,3.48000,3.58000,3.48000,3.55000,1550000
09/03/2009,0000,3.50000,3.60000,3.39000,3.50000,849100
09/04/2009,0000,3.48000,7.00000,3.48000,3.50000,1238000
09/07/2009,0000,3.50000,3.60000,3.30000,3.50000,2739000
09/08/2009,0000,3.50000,3.55000,3.40000,3.47000,1156000
09/09/2009,0000,3.45000,3.50000,3.35000,3.42000,742000
09/10/2009,0000,3.50000,3.55000,3.40000,3.42000,540000
09/11/2009,0000,3.39000,3.45000,3.30000,3.40000,399000
09/14/2009,0000,3.40000,3.69000,3.20000,3.35000,932000
09/15/2009,0000,3.30000,3.50000,3.28000,3.35000,652000
09/16/2009,0000,3.37000,3.40000,3.00000,3.30000,2481000
09/17/2009,0000,3.30000,4.00000,3.20000,3.31000,991000
09/18/2009,0000,3.31000,3.42000,3.15000,3.40000,934000
09/21/2009,0000,3.60000,6.00000,3.20000,5.00000,21068900
09/22/2009,0000,5.00000,7.00000,4.30000,4.80000,25432700
09/23/2009,0000,5.20000,7.00000,4.50000,4.72000,23890500
09/24/2009,0000,4.80000,6.34000,4.00000,6.34000,7871300
09/25/2009,0000,4.60000,5.67000,3.45000,4.49000,8625200
09/28/2009,0000,4.45000,5.30000,3.50000,4.43000,3432500
09/29/2009,0000,4.50000,5.00000,4.00000,4.50000,3087700
09/30/2009,0000,4.40000,5.37000,4.40000,4.45000,2236000
10/01/2009,0000,4.45000,5.02000,4.00000,4.37000,1542000
10/02/2009,0000,4.38000,4.50000,4.00000,4.27000,1442000
10/05/2009,0000,4.20000,4.20000,4.00000,4.12000,1711500
10/06/2009,0000,4.12000,4.20000,3.80000,3.98000,2460000
10/07/2009,0000,4.00000,4.05000,3.90000,4.00000,2845600
10/08/2009,0000,4.01000,4.04000,3.80000,3.98000,5458000
10/09/2009,0000,4.00000,4.05000,3.90000,4.00000,8584100
10/12/2009,0000,4.10000,4.20000,3.92000,4.02000,2570000
10/13/2009,0000,4.00000,4.60000,3.95000,4.02000,3864900
10/14/2009,0000,4.06000,4.15000,3.96000,4.00000,5563100
10/15/2009,0000,4.05000,4.10000,3.80000,4.00000,3531100
10/16/2009,0000,4.10000,4.39000,3.98000,4.00000,3751000
10/19/2009,0000,4.10000,4.50000,3.98000,4.02000,2141000
10/20/2009,0000,4.02000,4.20000,3.98000,4.01000,2248000
10/21/2009,0000,4.02000,4.10000,3.90000,4.00000,1636000
10/22/2009,0000,3.95000,4.10000,3.90000,4.00000,3893700
10/23/2009,0000,4.10000,4.10000,3.98000,4.00000,1000000
10/26/2009,0000,4.05000,4.10000,3.60000,4.00000,5620900
10/27/2009,0000,4.00000,4.05000,3.93000,3.99000,2638500
10/28/2009,0000,4.00000,4.05000,3.90000,3.98000,1085000
10/29/2009,0000,3.98000,4.00000,3.50000,3.90000,1314000
10/30/2009,0000,4.00000,4.03000,3.80000,3.98000,437000
11/02/2009,0000,3.92000,4.20000,3.90000,3.99000,994000
11/03/2009,0000,4.00000,4.02000,3.90000,4.00000,1123000
11/04/2009,0000,4.00000,4.05000,3.90000,4.01000,2334100
11/05/2009,0000,4.02000,4.20000,3.90000,4.03000,1673200
11/06/2009,0000,4.00000,4.10000,3.72000,4.00000,2203800
11/09/2009,0000,4.10000,4.10000,3.50000,4.05000,2473000
11/10/2009,0000,4.10000,4.10000,4.00000,4.03000,1955000
11/11/2009,0000,4.05000,4.90000,3.97000,4.10000,2509000
11/12/2009,0000,4.11000,4.13000,3.99000,4.05000,2557000
11/13/2009,0000,4.05000,4.20000,3.80000,4.01000,1198900
11/16/2009,0000,4.00000,4.15000,4.00000,4.00000,1341000
11/17/2009,0000,4.05000,4.30000,4.00000,4.05000,1169500
11/18/2009,0000,4.00000,4.10000,3.98000,4.10000,1852000
11/19/2009,0000,4.00000,4.10000,3.98000,4.00000,1354500
11/20/2009,0000,4.02000,4.05000,3.98000,4.00000,862900
11/23/2009,0000,4.01000,4.05000,3.97000,4.00000,1056000
11/24/2009,0000,4.05000,4.05000,3.95000,4.00000,1645000
11/25/2009,0000,4.02000,4.10000,3.98000,4.00000,1197500
11/26/2009,0000,4.02000,4.10000,3.50000,4.00000,777000
11/27/2009,0000,3.88000,4.05000,3.88000,3.96000,3047000
11/30/2009,0000,4.00000,4.05000,3.95000,4.00000,1001000
12/01/2009,0000,4.00000,4.10000,3.90000,3.97000,1596500
12/02/2009,0000,4.00000,4.05000,3.90000,3.97000,2016000
12/03/2009,0000,3.98000,4.00000,3.90000,3.93000,885000
12/04/2009,0000,4.00000,4.00000,3.80000,3.92000,587000
12/07/2009,0000,4.00000,1400.00000,3.85000,3.92000,1287000
12/08/2009,0000,3.93000,3.95000,3.79000,3.89000,1396000
12/09/2009,0000,3.91000,3.95000,3.62000,3.90000,697000
12/11/2009,0000,3.90000,3.95000,3.75000,3.87000,1750000
12/14/2009,0000,3.90000,3.98000,3.70000,3.83000,2029100
12/15/2009,0000,3.83000,3.92000,3.70000,3.73000,3287400
12/16/2009,0000,3.73000,3.85000,3.50000,3.76000,1128000
12/17/2009,0000,3.80000,3.80000,3.70000,3.76000,575000
12/18/2009,0000,3.75000,3.84000,3.70000,3.77000,592500
12/21/2009,0000,3.70000,3.84000,3.04000,3.70000,1047100
12/22/2009,0000,3.80000,3.80000,3.44000,3.66000,1322000
12/23/2009,0000,3.50000,3.80000,3.50000,3.67000,625500
12/25/2009,0000,3.60000,3.68000,3.58000,3.63000,2992000
04/02/2007,0000,8.90000,9.05000,8.90000,9.00000,1724700
04/03/2007,0000,9.00000,9.10000,8.39000,9.00000,835200
04/04/2007,0000,9.15000,9.20000,8.60000,9.10000,2506000
04/09/2007,0000,9.00000,9.15000,8.90000,9.00000,1347500
04/10/2007,0000,9.00000,9.20000,8.90000,9.00000,1854000
04/11/2007,0000,9.05000,9.15000,8.90000,8.95000,1114000
04/12/2007,0000,8.95000,9.05000,8.00000,9.00000,2480400
04/13/2007,0000,9.10000,9.15000,8.95000,9.03000,2101300
04/16/2007,0000,9.50000,9.50000,9.00000,9.30000,1752700
04/17/2007,0000,9.30000,10.00000,9.00000,9.15000,575000
04/18/2007,0000,9.20000,10.00000,9.00000,9.27000,827000
04/19/2007,0000,9.10000,9.50000,9.00000,9.45000,1432700
04/20/2007,0000,9.30000,9.50000,9.20000,9.30000,1644400
04/23/2007,0000,9.00000,9.50000,9.00000,9.00000,1603400
04/24/2007,0000,9.30000,9.50000,9.00000,9.15000,2285000
04/26/2007,0000,9.20000,9.20000,8.95000,9.03000,1167400
04/27/2007,0000,9.03000,9.20000,8.90000,9.05000,1196000
04/30/2007,0000,9.02000,9.10000,8.90000,9.00000,1279000
05/02/2007,0000,8.80000,9.07000,8.80000,9.00000,1523000
05/03/2007,0000,8.95000,9.07000,8.85000,9.00000,2267000
05/04/2007,0000,9.00000,9.10000,8.90000,9.00000,1832200
05/07/2007,0000,9.00000,9.91000,8.00000,9.00000,2016300
05/08/2007,0000,8.90000,9.10000,8.90000,9.00000,921900
05/09/2007,0000,9.03000,9.50000,8.00000,9.05000,1651900
05/10/2007,0000,9.00000,9.05000,8.90000,9.00000,2664600
05/11/2007,0000,9.05000,9.30000,7.10000,9.10000,1494700
05/14/2007,0000,9.19000,9.35000,9.00000,9.33000,3428000
05/15/2007,0000,9.33000,9.42000,9.00000,9.35000,2123600
05/16/2007,0000,9.45000,9.55000,9.30000,9.50000,1268600
05/17/2007,0000,9.55000,9.85000,7.90000,9.65000,2958000
05/18/2007,0000,9.10000,9.90000,8.60000,9.80000,1897000
05/21/2007,0000,9.80000,11.00000,9.10000,10.00000,1932200
05/22/2007,0000,10.00000,10.70000,9.80000,10.05000,3648700
05/23/2007,0000,10.00000,11.00000,9.00000,10.00000,1222600
05/24/2007,0000,12.00000,12.00000,9.90000,10.00000,1343000
05/25/2007,0000,10.05000,10.20000,9.55000,9.95000,2046400
05/28/2007,0000,9.27000,10.30000,9.27000,9.90000,1282000
05/29/2007,0000,9.90000,10.10000,8.50000,9.90000,1231800
05/30/2007,0000,10.00000,10.00000,9.80000,9.90000,1988500
05/31/2007,0000,9.95000,10.00000,9.85000,9.90000,824000
06/01/2007,0000,10.00000,10.10000,9.80000,9.95000,1944700
06/04/2007,0000,10.00000,10.50000,9.20000,10.00000,3776400
06/05/2007,0000,9.90000,10.40000,9.85000,10.05000,2751000
06/06/2007,0000,10.00000,10.50000,9.95000,10.08000,2488000
06/07/2007,0000,10.00000,10.20000,9.98000,10.07000,2325100
06/08/2007,0000,10.50000,10.50000,9.35000,10.25000,4732000
06/11/2007,0000,10.25000,10.60000,10.00000,10.30000,5424200
06/12/2007,0000,10.30000,10.80000,10.30000,10.50000,3709800
06/13/2007,0000,10.50000,10.80000,10.30000,10.50000,4789500
06/14/2007,0000,10.55000,10.70000,10.00000,10.35000,4756100
06/15/2007,0000,10.50000,10.55000,10.05000,10.30000,5074700
06/20/2007,0000,10.40000,10.60000,9.95000,10.10000,4310300
06/21/2007,0000,10.20000,10.40000,9.00000,10.01000,8614700
06/22/2007,0000,10.05000,10.20000,9.70000,9.98000,4611800
06/25/2007,0000,10.00000,11.50000,9.86000,10.00000,4924400
06/26/2007,0000,10.00000,10.30000,9.00000,10.10000,3101000
06/27/2007,0000,9.96000,10.10000,9.00000,9.98000,2863000
06/28/2007,0000,9.98000,10.20000,9.50000,10.00000,3805600
06/29/2007,0000,10.00000,10.20000,9.80000,10.00000,1567600
07/02/2007,0000,9.90000,10.10000,9.80000,10.00000,1337000
07/03/2007,0000,10.00000,10.10000,9.80000,10.00000,3467000
07/04/2007,0000,10.04000,10.50000,9.90000,10.10000,7167400
07/05/2007,0000,10.00000,10.90000,9.50000,10.10000,4394000
07/06/2007,0000,10.10000,10.80000,9.90000,10.20000,4651000
07/09/2007,0000,10.25000,10.30000,9.85000,10.20000,5677800
07/10/2007,0000,10.10000,10.25000,10.00000,10.15000,5428800
07/11/2007,0000,10.10000,10.70000,10.00000,10.14000,5431000
07/12/2007,0000,10.10000,10.50000,9.00000,10.15000,3637700
07/13/2007,0000,10.00000,10.30000,9.40000,10.15000,4232900
07/16/2007,0000,10.10000,14.18000,9.80000,10.25000,5832100
07/17/2007,0000,10.20000,10.50000,10.00000,10.20000,4956000
07/18/2007,0000,10.15000,10.40000,10.00000,10.14000,4286000
07/19/2007,0000,10.10000,10.30000,9.80000,10.16000,5687400
07/20/2007,0000,10.20000,10.30000,9.80000,10.10000,5013600
07/23/2007,0000,10.10000,10.30000,9.41000,10.14000,4811000
07/24/2007,0000,10.00000,10.70000,9.90000,10.05000,4652800
07/25/2007,0000,10.10000,10.20000,9.50000,9.92000,3521000
07/26/2007,0000,9.90000,10.20000,9.50000,9.80000,2758100
07/27/2007,0000,9.90000,10.00000,8.81000,9.75000,2692000
07/30/2007,0000,9.85000,10.02000,9.50000,9.95000,3252000
07/31/2007,0000,10.00000,10.20000,9.80000,9.90000,2229000
08/01/2007,0000,10.00000,10.10000,9.80000,9.93000,2496000
08/02/2007,0000,9.23000,10.62000,9.23000,10.00000,2337500
08/03/2007,0000,10.00000,10.00000,9.50000,9.90000,1799000
08/06/2007,0000,10.00000,10.10000,9.60000,9.80000,1723000
08/07/2007,0000,9.80000,9.90000,9.70000,9.80000,1564000
08/08/2007,0000,9.80000,10.00000,9.70000,9.80000,1650400
08/09/2007,0000,9.70000,9.85000,9.70000,9.75000,2097900
08/10/2007,0000,9.70000,10.00000,9.00000,9.74000,1676900
08/13/2007,0000,9.75000,9.90000,9.00000,9.65000,2149900
08/14/2007,0000,9.70000,9.72000,9.40000,9.40000,1458300
08/15/2007,0000,9.45000,9.80000,9.10000,9.45000,1750000
08/16/2007,0000,10.00000,10.00000,9.00000,9.20000,3049900
08/17/2007,0000,9.30000,9.50000,8.00000,8.95000,4609000
08/20/2007,0000,9.30000,10.00000,8.90000,9.10000,1226000
08/21/2007,0000,9.20000,9.20000,9.00000,9.03000,2143000
08/22/2007,0000,9.05000,9.10000,8.80000,8.96000,1885500
08/23/2007,0000,9.10000,9.10000,8.50000,9.02000,866000
08/24/2007,0000,9.00000,9.10000,8.95000,9.05000,878100
08/27/2007,0000,9.00000,9.20000,8.90000,9.00000,1214800
08/28/2007,0000,9.05000,9.10000,8.94000,9.02000,1253000
08/29/2007,0000,9.02000,9.10000,8.50000,9.01000,646000
08/30/2007,0000,9.10000,9.10000,8.50000,9.00000,584700
08/31/2007,0000,9.10000,9.10000,8.50000,9.02000,653400
09/03/2007,0000,9.18000,9.60000,8.90000,9.00000,1753700
09/04/2007,0000,9.10000,9.15000,8.90000,9.05000,886000
09/05/2007,0000,9.04000,9.20000,8.90000,9.00000,1900000
09/06/2007,0000,9.05000,9.20000,8.90000,9.00000,510000
09/07/2007,0000,9.00000,9.10000,8.90000,9.00000,1460000
09/10/2007,0000,8.95000,9.20000,8.90000,9.10000,994800
09/11/2007,0000,9.10000,9.10000,8.80000,9.03000,1135700
09/12/2007,0000,9.03000,9.20000,8.90000,9.00000,1021000
09/13/2007,0000,9.15000,9.30000,8.00000,9.05000,1547000
09/14/2007,0000,9.00000,9.10000,8.70000,8.94000,1797600
09/17/2007,0000,8.90000,9.00000,8.50000,8.94000,1572000
09/19/2007,0000,9.00000,9.00000,8.79000,8.90000,1710000
09/20/2007,0000,9.10000,9.10000,8.70000,8.88000,931900
09/21/2007,0000,8.88000,9.05000,8.77000,8.90000,766500
09/26/2007,0000,9.00000,9.20000,8.80000,8.90000,1050700
09/27/2007,0000,8.95000,9.10000,8.90000,9.00000,2416100
09/28/2007,0000,9.00000,13.00000,8.90000,9.04000,1514000
10/01/2007,0000,9.01000,9.10000,8.90000,8.97000,3252300
10/02/2007,0000,9.00000,10.00000,8.78000,9.00000,1058000
10/03/2007,0000,9.00000,9.05000,8.90000,8.99000,1660200
10/04/2007,0000,8.95000,9.05000,8.90000,8.95000,1018000
10/05/2007,0000,9.00000,9.05000,8.80000,8.97000,1200500
10/08/2007,0000,8.70000,9.05000,8.70000,8.95000,999000
10/09/2007,0000,8.95000,9.00000,8.90000,9.00000,970900
10/11/2007,0000,8.95000,9.10000,8.70000,8.80000,1177900
10/12/2007,0000,8.85000,9.00000,8.80000,8.90000,1696000
10/15/2007,0000,8.90000,9.00000,8.50000,8.85000,1687000
10/16/2007,0000,9.00000,9.00000,8.80000,8.90000,781000
10/17/2007,0000,8.90000,8.95000,8.85000,8.86000,789000
10/18/2007,0000,8.80000,9.00000,8.80000,9.00000,1409000
10/19/2007,0000,9.00000,9.00000,8.80000,9.00000,622300
10/22/2007,0000,9.57000,9.57000,8.45000,8.87000,783500
10/23/2007,0000,8.90000,9.00000,8.80000,8.85000,1702000
10/24/2007,0000,8.80000,9.00000,8.80000,8.90000,859000
10/25/2007,0000,9.00000,9.50000,8.80000,8.91000,1449900
10/26/2007,0000,8.90000,9.05000,8.85000,9.00000,586000
10/29/2007,0000,9.00000,9.50000,8.70000,8.90000,1985900
10/30/2007,0000,9.00000,9.00000,8.80000,8.93000,1166900
10/31/2007,0000,8.90000,9.00000,8.80000,9.00000,1209000
11/01/2007,0000,9.00000,9.00000,8.80000,8.88000,1691000
11/02/2007,0000,8.90000,9.00000,8.80000,8.90000,1167000
11/05/2007,0000,9.00000,9.00000,8.50000,8.88000,680100
11/06/2007,0000,9.00000,9.00000,8.75000,8.80000,471700
11/07/2007,0000,8.90000,9.00000,8.70000,8.80000,1765000
11/08/2007,0000,8.80000,8.81000,8.54000,8.70000,1800000
11/09/2007,0000,9.53000,9.53000,8.54000,8.60000,1235700
11/12/2007,0000,8.00000,8.80000,8.00000,8.50000,1703000
11/13/2007,0000,8.55000,9.00000,8.40000,8.60000,1223900
11/14/2007,0000,8.30000,8.70000,8.00000,8.51000,650000
11/15/2007,0000,8.60000,8.70000,8.50000,8.55000,1149000
11/16/2007,0000,8.50000,8.70000,8.50000,8.60000,508000
11/19/2007,0000,8.45000,8.80000,7.55000,8.55000,1113000
11/20/2007,0000,8.40000,8.70000,8.40000,8.60000,1377000
11/21/2007,0000,8.47000,8.60000,8.47000,8.55000,1165000
11/22/2007,0000,8.70000,8.70000,8.50000,8.50000,896100
11/23/2007,0000,8.60000,8.60000,8.40000,8.50000,1202700
11/26/2007,0000,8.60000,8.65000,8.47000,8.50000,629000
11/27/2007,0000,8.52000,8.80000,8.30000,8.80000,2168000
11/28/2007,0000,8.80000,8.80000,8.00000,8.47000,1277100
11/29/2007,0000,8.50000,8.53000,8.47000,8.53000,1205100
11/30/2007,0000,8.50000,8.53000,8.40000,8.50000,594000
12/03/2007,0000,10.00000,10.00000,8.45000,8.53000,504900
12/04/2007,0000,8.53000,8.55000,8.45000,8.50000,340000
12/05/2007,0000,8.40000,8.60000,8.40000,8.49000,680400
12/06/2007,0000,8.49000,8.60000,8.30000,8.49000,707000
12/07/2007,0000,8.60000,8.60000,8.40000,8.48000,1306100
12/10/2007,0000,8.50000,9.00000,8.47000,8.50000,621300
12/11/2007,0000,8.60000,8.65000,8.47000,8.50000,674000
12/12/2007,0000,8.50000,8.70000,8.20000,8.45000,2446000
12/13/2007,0000,8.45000,8.46000,8.30000,8.40000,1009000
12/14/2007,0000,8.35000,8.50000,8.00000,8.30000,1415000
12/17/2007,0000,8.40000,8.50000,8.00000,8.08000,1604000
12/18/2007,0000,8.00000,8.05000,7.80000,7.82000,1897000
12/19/2007,0000,7.91000,8.00000,7.35000,7.76000,1584100
12/20/2007,0000,7.80000,7.83000,7.40000,7.60000,3272000
12/21/2007,0000,7.60000,7.98000,7.40000,7.55000,1184000
12/24/2007,0000,7.60000,7.70000,7.50000,7.58000,1651000
12/25/2007,0000,7.60000,8.00000,7.55000,8.00000,1125000
12/26/2007,0000,7.60000,8.10000,7.50000,8.10000,3871100
12/27/2007,0000,7.70000,9.57000,7.58000,7.68000,2885000
12/28/2007,0000,7.65000,7.83000,7.60000,7.83000,2943000
12/31/2007,0000,7.80000,8.00000,7.75000,7.90000,2585800
01/02/2008,0000,7.80000,8.00000,7.80000,7.98000,3731000
01/03/2008,0000,7.98000,8.00000,7.80000,7.93000,2466500
01/04/2008,0000,7.90000,8.00000,7.90000,7.98000,1766000
01/07/2008,0000,8.00000,8.00000,7.80000,7.98000,2165400
01/08/2008,0000,7.90000,8.00000,7.90000,7.93000,1789000
01/09/2008,0000,7.95000,8.00000,7.80000,7.96000,2909800
01/10/2008,0000,7.98000,8.10000,7.98000,8.05000,2053000
01/11/2008,0000,8.05000,8.70000,7.90000,8.10000,3176000
01/14/2008,0000,8.20000,8.50000,8.15000,8.35000,3139000
01/15/2008,0000,8.35000,8.60000,8.10000,8.60000,4370000
01/16/2008,0000,8.50000,8.70000,8.00000,8.40000,2091000
01/17/2008,0000,7.56000,8.60000,7.56000,8.40000,806200
01/18/2008,0000,8.40000,9.00000,8.00000,8.57000,4395000
01/21/2008,0000,8.65000,8.80000,8.50000,8.53000,2986000
01/22/2008,0000,7.00000,8.62000,7.00000,8.02000,2518000
01/23/2008,0000,8.30000,10.00000,8.00000,8.10000,1559100
01/24/2008,0000,8.30000,8.55000,8.10000,8.40000,2478100
01/25/2008,0000,8.35000,8.50000,8.20000,8.40000,1264000
01/28/2008,0000,8.40000,8.50000,8.20000,8.30000,1075000
01/29/2008,0000,8.50000,8.60000,8.00000,8.60000,3036100
01/30/2008,0000,8.30000,8.65000,8.00000,8.60000,1359000
01/31/2008,0000,8.70000,8.90000,8.00000,8.70000,2030500
02/01/2008,0000,8.60000,9.80000,8.60000,9.00000,2359000
02/12/2008,0000,9.00000,10.00000,9.00000,9.70000,3360000
02/13/2008,0000,9.70000,10.00000,9.40000,9.50000,3075200
02/14/2008,0000,9.71000,10.00000,9.00000,9.60000,4053500
02/15/2008,0000,9.00000,9.62000,9.00000,9.05000,4006900
02/18/2008,0000,9.10000,9.30000,9.00000,9.07000,2690000
02/19/2008,0000,9.00000,9.25000,9.00000,9.09000,2850000
02/20/2008,0000,9.80000,10.00000,8.95000,9.00000,6211000
02/21/2008,0000,9.00000,9.05000,8.90000,8.98000,2870600
02/22/2008,0000,9.00000,9.70000,8.90000,8.93000,1513300
02/25/2008,0000,9.02000,9.03000,8.50000,9.00000,2161400
02/26/2008,0000,9.00000,9.10000,8.95000,9.00000,2990300
02/27/2008,0000,9.03000,9.10000,8.90000,8.90000,2941000
02/29/2008,0000,9.11000,9.11000,8.80000,9.10000,1271000
03/04/2008,0000,9.00000,9.10000,8.97000,9.02000,4288000
03/05/2008,0000,9.00000,9.10000,8.66000,9.01000,1657000
03/06/2008,0000,9.10000,9.10000,8.75000,9.05000,2377900
03/07/2008,0000,9.05000,9.38000,8.95000,9.02000,1916000
03/10/2008,0000,9.04000,9.10000,8.97000,9.05000,2891000
03/11/2008,0000,9.00000,10.00000,8.97000,9.05000,1931000
03/12/2008,0000,9.05000,10.00000,9.00000,9.01000,4607000
03/13/2008,0000,9.02000,9.10000,8.80000,9.00000,1169000
03/14/2008,0000,9.10000,9.30000,8.90000,9.02000,1368100
03/18/2008,0000,9.06000,9.06000,8.90000,9.03000,3145000
03/19/2008,0000,9.03000,9.64000,8.97000,9.03000,2840000
03/20/2008,0000,9.03000,9.50000,8.98000,9.03000,1308000
03/21/2008,0000,9.03000,9.35000,8.80000,9.02000,3815000
03/25/2008,0000,9.30000,9.42000,8.94000,9.20000,3807000
03/26/2008,0000,9.20000,9.20000,9.00000,9.15000,2162900
03/27/2008,0000,9.10000,9.30000,9.00000,9.08000,2535400
03/28/2008,0000,9.00000,9.30000,8.50000,9.07000,2818700
03/31/2008,0000,9.05000,9.50000,8.50000,9.05000,2128900
04/01/2008,0000,9.10000,9.20000,8.50000,9.05000,2505000
04/02/2008,0000,9.10000,10.00000,9.00000,9.02000,2559200
04/03/2008,0000,9.05000,9.10000,9.00000,9.05000,1503000
04/07/2008,0000,9.05000,9.15000,9.00000,9.10000,1847000
04/08/2008,0000,9.20000,9.30000,8.85000,9.18000,1892500
04/09/2008,0000,9.00000,9.20000,9.00000,9.15000,1080000
04/10/2008,0000,9.15000,9.20000,9.00000,9.15000,1674900
04/11/2008,0000,9.20000,9.30000,9.00000,9.10000,1679200
04/14/2008,0000,9.15000,9.56000,9.00000,9.30000,6766800
04/15/2008,0000,9.35000,9.50000,9.17000,9.32000,5788200
04/16/2008,0000,9.35000,9.35000,9.00000,9.33000,6914900
04/17/2008,0000,9.30000,10.00000,9.20000,9.50000,12139200
04/18/2008,0000,9.55000,9.60000,9.05000,9.40000,43971000
04/21/2008,0000,9.60000,9.93000,9.30000,9.60000,19232100
04/22/2008,0000,9.65000,10.10000,9.00000,10.10000,18588500
04/23/2008,0000,10.10000,10.30000,9.16000,10.00000,30489500
04/24/2008,0000,10.00000,12.50000,7.38000,10.10000,33151100
04/25/2008,0000,10.10000,11.00000,9.30000,10.29000,39897100
04/28/2008,0000,10.30000,10.60000,9.31000,10.30000,16584900
04/29/2008,0000,10.30000,10.60000,9.20000,10.05000,5002700
04/30/2008,0000,9.80000,10.25000,9.80000,10.00000,6002400
05/02/2008,0000,9.90000,10.50000,9.28000,9.97000,6040000
05/05/2008,0000,10.00000,10.00000,9.00000,9.85000,4610500
05/06/2008,0000,9.80000,10.00000,9.50000,9.65000,3158700
05/07/2008,0000,9.80000,9.80000,9.50000,9.62000,2844000
05/08/2008,0000,9.60000,10.00000,9.42000,9.70000,2661000
05/09/2008,0000,9.65000,9.80000,9.50000,9.60000,2633000
05/12/2008,0000,9.74000,9.74000,9.57000,9.65000,1565000
05/13/2008,0000,9.70000,9.80000,9.56000,9.68000,1569000
05/14/2008,0000,9.68000,9.72000,9.55000,9.57000,1660000
05/15/2008,0000,9.70000,10.00000,9.57000,9.70000,1298000
05/16/2008,0000,9.66000,10.05000,9.50000,9.77000,3739800
05/19/2008,0000,9.75000,10.00000,9.70000,9.81000,3493800
05/20/2008,0000,9.82000,10.00000,9.70000,9.80000,2258300
05/21/2008,0000,9.90000,10.00000,9.76000,9.81000,1258000
05/22/2008,0000,9.70000,9.90000,9.50000,9.81000,1991000
05/23/2008,0000,9.80000,9.90000,9.75000,9.82000,3406000
05/26/2008,0000,9.85000,9.90000,9.65000,9.70000,4044900
05/27/2008,0000,9.70000,9.80000,9.50000,9.56000,3427900
05/28/2008,0000,9.90000,10.00000,9.30000,9.70000,3578000
05/29/2008,0000,9.61000,9.87000,9.50000,9.87000,4612100
05/30/2008,0000,9.75000,9.87000,9.50000,9.60000,5768100
06/02/2008,0000,9.80000,10.00000,8.00000,9.80000,6285300
06/03/2008,0000,9.67000,10.50000,9.57000,9.63000,5149000
06/04/2008,0000,9.70000,9.80000,9.00000,9.63000,2718200
06/05/2008,0000,9.60000,9.75000,9.45000,9.45000,2453700
06/06/2008,0000,9.58000,9.60000,9.40000,9.50000,1316600
06/10/2008,0000,9.55000,9.85000,9.00000,9.85000,2633100
06/11/2008,0000,9.50000,9.85000,9.37000,9.50000,2144000
06/12/2008,0000,9.50000,9.50000,8.93000,9.10000,4236500
06/13/2008,0000,9.50000,9.50000,9.00000,9.17000,1339000
06/16/2008,0000,9.20000,9.45000,8.50000,9.32000,1042000
06/17/2008,0000,9.30000,9.40000,9.18000,9.30000,637000
06/18/2008,0000,9.35000,9.50000,9.30000,9.36000,1308000
06/19/2008,0000,9.30000,9.50000,9.20000,9.30000,1979000
06/20/2008,0000,9.30000,9.35000,9.00000,9.13000,2022000
06/23/2008,0000,9.20000,9.50000,8.51000,9.10000,1389000
06/24/2008,0000,9.08000,9.25000,8.90000,9.10000,1984900
06/25/2008,0000,9.15000,9.15000,9.00000,9.10000,1896000
06/26/2008,0000,9.10000,9.15000,9.07000,9.14000,1392500
06/27/2008,0000,9.00000,9.20000,8.49000,9.00000,2132400
06/30/2008,0000,9.00000,9.10000,8.85000,8.90000,1731300
07/01/2008,0000,8.90000,9.03000,8.70000,8.80000,1472100
07/02/2008,0000,8.80000,9.00000,8.47000,8.47000,3998400
07/03/2008,0000,8.50000,8.70000,8.10000,8.40000,6748000
07/04/2008,0000,8.60000,9.00000,8.30000,8.40000,1640300
07/07/2008,0000,8.45000,8.50000,8.20000,8.27000,2573100
07/08/2008,0000,8.35000,8.50000,8.00000,8.10000,2759200
07/09/2008,0000,8.27000,8.30000,7.96000,8.08000,2677900
07/10/2008,0000,8.00000,8.15000,7.90000,8.10000,4330000
07/11/2008,0000,8.10000,10.00000,7.94000,8.00000,2448000
07/14/2008,0000,8.00000,8.10000,7.92000,8.00000,1228000
07/15/2008,0000,8.00000,8.00000,7.70000,7.85000,2501900
07/16/2008,0000,7.91000,8.00000,7.45000,7.50000,2843100
07/17/2008,0000,7.70000,8.00000,7.45000,7.60000,3996000
07/18/2008,0000,8.00000,8.00000,7.50000,7.57000,2974000
07/21/2008,0000,7.70000,8.20000,7.50000,7.95000,2032000
07/22/2008,0000,8.00000,8.10000,7.85000,7.90000,1910000
07/23/2008,0000,8.00000,8.20000,7.90000,8.00000,2630000
07/24/2008,0000,8.00000,10.02000,7.90000,8.00000,3518000
07/25/2008,0000,7.95000,8.10000,7.87000,8.00000,1873300
07/29/2008,0000,8.50000,8.50000,7.88000,7.95000,708800
07/30/2008,0000,8.00000,8.10000,7.80000,7.95000,1303100
07/31/2008,0000,7.90000,8.00000,7.50000,7.75000,3169000
08/01/2008,0000,7.80000,7.90000,7.65000,7.75000,1436000
08/04/2008,0000,7.75000,7.80000,7.60000,7.70000,1212300
08/05/2008,0000,7.80000,8.00000,7.75000,7.80000,1036000
08/06/2008,0000,7.80000,8.00000,7.50000,7.90000,1433000
08/07/2008,0000,7.95000,7.95000,7.80000,7.88000,929000
08/08/2008,0000,7.70000,8.20000,7.70000,8.15000,1134000
08/11/2008,0000,8.00000,8.40000,7.80000,8.30000,639000
08/12/2008,0000,8.25000,8.35000,8.20000,8.30000,1058000
08/13/2008,0000,8.29000,9.64000,7.80000,8.20000,2405300
08/14/2008,0000,8.19000,8.40000,8.10000,8.20000,637000
08/15/2008,0000,8.25000,8.40000,7.62000,8.27000,1544000
08/18/2008,0000,8.12000,8.35000,8.00000,8.20000,1897100
08/19/2008,0000,7.80000,8.20000,7.77000,7.90000,2022600
08/20/2008,0000,7.90000,8.00000,7.77000,7.85000,2970200
08/21/2008,0000,7.90000,8.00000,7.75000,7.90000,2967000
08/22/2008,0000,7.80000,9.33000,7.70000,8.00000,864600
08/25/2008,0000,8.00000,8.30000,7.65000,8.00000,5376000
08/26/2008,0000,8.00000,8.00000,7.50000,7.50000,5764500
08/27/2008,0000,7.66000,7.80000,7.50000,7.65000,1209500
08/28/2008,0000,7.80000,7.90000,7.65000,7.80000,519000
08/29/2008,0000,7.75000,7.90000,7.57000,7.65000,2047300
09/01/2008,0000,8.00000,8.00000,7.00000,7.68000,3827000
09/02/2008,0000,7.54000,7.70000,7.48000,7.54000,957100
09/03/2008,0000,7.60000,7.65000,7.40000,7.50000,1136600
09/04/2008,0000,7.50000,7.55000,7.30000,7.35000,1088600
09/05/2008,0000,7.20000,7.45000,7.20000,7.20000,1723200
09/08/2008,0000,7.50000,7.50000,7.10000,7.35000,2741700
09/09/2008,0000,7.40000,7.40000,7.05000,7.07000,1818000
09/10/2008,0000,7.10000,7.50000,7.00000,7.10000,1645700
09/11/2008,0000,7.20000,7.50000,6.95000,7.00000,2083200
09/12/2008,0000,7.00000,7.10000,6.80000,7.00000,1189000
09/15/2008,0000,7.00000,7.50000,6.40000,6.55000,1982100
09/16/2008,0000,6.30000,8.00000,5.80000,5.97000,2576900
09/17/2008,0000,6.10000,6.25000,6.00000,6.06000,1317000
09/18/2008,0000,6.00000,6.11000,5.50000,5.70000,2105000
09/19/2008,0000,5.85000,7.55000,5.26000,6.15000,1632000
09/22/2008,0000,6.20000,7.00000,6.20000,6.40000,1430000
09/23/2008,0000,6.50000,7.69000,6.00000,6.30000,1675800
09/24/2008,0000,6.17000,6.60000,6.00000,6.20000,1392000
09/25/2008,0000,6.20000,6.25000,6.00000,6.15000,933600
09/26/2008,0000,6.20000,6.30000,6.00000,6.05000,1919000
09/30/2008,0000,6.12000,6.12000,5.50000,5.81000,1073500
10/01/2008,0000,5.90000,6.10000,5.50000,6.00000,1008000
10/02/2008,0000,6.00000,6.20000,5.80000,6.00000,1198500
10/03/2008,0000,6.00000,6.05000,5.80000,6.00000,1187100
10/06/2008,0000,5.90000,6.05000,5.80000,5.97000,1466000
10/07/2008,0000,6.00000,6.03000,5.80000,6.00000,1658000
10/08/2008,0000,5.97000,6.03000,5.70000,5.85000,1083000
10/09/2008,0000,5.90000,6.00000,5.60000,5.80000,1706000
10/13/2008,0000,5.90000,5.90000,5.00000,5.70000,1391000
10/14/2008,0000,5.80000,6.02000,5.70000,6.02000,913000
10/15/2008,0000,6.00000,6.02000,5.80000,5.90000,737000
10/16/2008,0000,5.90000,7.05000,5.72000,5.80000,1178500
10/17/2008,0000,5.86000,5.95000,5.50000,5.70000,1089000
10/20/2008,0000,5.56000,5.70000,5.48000,5.50000,1232400
10/21/2008,0000,5.60000,5.70000,5.45000,5.55000,2242000
10/22/2008,0000,5.53000,5.70000,5.40000,5.45000,1147500
10/23/2008,0000,5.50000,5.50000,4.97000,5.10000,1688800
10/24/2008,0000,5.10000,5.16000,4.90000,4.95000,2199300
10/27/2008,0000,5.00000,5.02000,4.67000,4.90000,3437000
10/28/2008,0000,4.52000,5.54000,4.52000,4.90000,1420000
10/29/2008,0000,4.99000,5.60000,4.80000,4.80000,1256000
10/30/2008,0000,4.97000,6.00000,4.82000,5.00000,1796000
10/31/2008,0000,5.00000,5.92000,4.95000,5.20000,2748200
11/03/2008,0000,6.00000,6.00000,5.00000,5.20000,3077100
11/04/2008,0000,5.25000,5.30000,4.95000,5.01000,2713000
11/05/2008,0000,5.00000,5.10000,4.90000,4.90000,2037200
11/06/2008,0000,5.00000,5.02000,4.80000,4.85000,2022900
11/07/2008,0000,5.00000,5.00000,4.50000,4.95000,1774000
11/10/2008,0000,4.90000,5.04000,4.77000,4.80000,2591000
11/11/2008,0000,4.90000,4.93000,4.68000,4.70000,2958000
11/12/2008,0000,4.74000,4.74000,4.50000,4.55000,2835500
11/13/2008,0000,4.60000,4.60000,4.00000,4.32000,2122000
11/14/2008,0000,4.30000,4.50000,4.18000,4.22000,2053000
11/17/2008,0000,4.20000,4.92000,3.70000,4.25000,1705000
11/18/2008,0000,4.25000,4.25000,3.95000,4.00000,2412000
11/19/2008,0000,4.00000,4.30000,3.90000,3.95000,1901500
11/20/2008,0000,3.90000,4.10000,3.72000,4.00000,1568000
11/21/2008,0000,4.00000,4.10000,3.92000,4.00000,2542600
11/24/2008,0000,4.00000,4.21000,3.99000,4.15000,1181000
11/25/2008,0000,4.20000,4.92000,4.00000,4.78000,3173200
11/26/2008,0000,4.80000,4.95000,4.52000,4.78000,2720900
11/27/2008,0000,4.80000,6.02000,4.50000,4.88000,2142900
11/28/2008,0000,4.90000,5.50000,4.60000,4.83000,1284000
12/01/2008,0000,4.80000,5.20000,4.80000,5.00000,1898700
12/02/2008,0000,5.00000,5.00000,4.60000,4.65000,1446000
12/03/2008,0000,4.85000,4.85000,3.70000,4.60000,1554900
12/04/2008,0000,4.65000,4.70000,4.55000,4.60000,1514400
12/05/2008,0000,4.70000,4.70000,4.38000,4.38000,1397000
12/08/2008,0000,4.50000,4.60000,4.38000,4.50000,1267000
12/09/2008,0000,4.65000,4.65000,4.30000,4.40000,1775100
12/10/2008,0000,4.00000,4.45000,4.00000,4.18000,1523200
12/11/2008,0000,4.50000,4.50000,4.08000,4.10000,1921000
12/12/2008,0000,4.18000,4.20000,3.88000,4.00000,1448100
12/15/2008,0000,3.00000,4.20000,3.00000,4.10000,1905400
12/16/2008,0000,4.05000,4.20000,3.95000,4.05000,281000
12/17/2008,0000,4.15000,4.30000,4.05000,4.10000,1453000
12/18/2008,0000,4.20000,4.20000,4.00000,4.02000,1204000
12/19/2008,0000,4.10000,4.20000,3.80000,4.20000,1492000
12/22/2008,0000,4.20000,4.20000,4.00000,4.10000,1267000
12/23/2008,0000,4.00000,4.20000,3.95000,3.98000,1202000
12/24/2008,0000,4.05000,4.10000,3.99000,4.00000,462000
12/25/2008,0000,4.00000,4.10000,3.98000,4.05000,1335000
12/26/2008,0000,4.00000,4.10000,3.90000,4.10000,1039000
12/29/2008,0000,4.00000,4.20000,3.99000,4.02000,1639200
12/30/2008,0000,4.10000,4.12000,4.00000,4.00000,1148000
12/31/2008,0000,4.00000,4.10000,3.97000,3.97000,1092900
01/05/2009,0000,4.05000,4.20000,4.00000,4.10000,1453000
01/06/2009,0000,4.10000,4.15000,4.00000,4.00000,1077600
01/07/2009,0000,4.10000,4.30000,4.00000,4.07000,1851000
01/08/2009,0000,4.08000,4.15000,4.00000,4.02000,1475000
01/09/2009,0000,4.04000,4.14000,4.00000,4.08000,1394100
01/12/2009,0000,3.98000,4.05000,3.98000,4.01000,856000
01/13/2009,0000,4.03000,4.05000,3.95000,4.05000,1064000
01/14/2009,0000,4.05000,4.05000,3.95000,4.03000,2577800
01/15/2009,0000,4.01000,4.06000,3.97000,4.02000,2033600
01/16/2009,0000,4.00000,4.00000,4.00000,4.00000,550000
01/19/2009,0000,4.00000,5.00000,3.95000,3.98000,2399000
01/20/2009,0000,3.98000,4.02000,3.90000,3.95000,1987100
01/21/2009,0000,4.00000,4.00000,3.86000,3.95000,2742000
02/02/2009,0000,4.00000,4.00000,3.85000,3.90000,2437000
02/03/2009,0000,3.95000,4.00000,3.90000,3.90000,1371000
02/04/2009,0000,3.90000,3.95000,3.88000,3.90000,1439200
02/05/2009,0000,3.90000,3.95000,3.88000,3.90000,910000
02/06/2009,0000,3.95000,3.96000,3.79000,3.90000,5748200
02/09/2009,0000,3.90000,3.98000,3.88000,3.92000,1507000
02/10/2009,0000,3.95000,3.95000,3.88000,3.90000,454000
02/11/2009,0000,4.00000,4.00000,3.80000,3.90000,3840200
02/12/2009,0000,4.00000,4.00000,3.88000,3.90000,1084000
02/13/2009,0000,3.92000,3.96000,3.88000,3.88000,2613000
02/16/2009,0000,3.90000,4.00000,3.85000,3.88000,1635100
02/17/2009,0000,3.90000,3.93000,3.87000,3.87000,816000
02/18/2009,0000,3.87000,3.93000,3.84000,3.90000,785000
02/19/2009,0000,3.93000,3.93000,3.70000,3.87000,1019000
02/20/2009,0000,3.88000,3.88000,3.75000,3.83000,1119000
02/23/2009,0000,3.85000,3.92000,3.10000,3.70000,2149300
02/24/2009,0000,3.70000,3.78000,3.10000,3.60000,1793000
02/25/2009,0000,3.62000,3.80000,3.58000,3.64000,1721000
02/26/2009,0000,3.65000,3.70000,3.60000,3.70000,2417000
02/27/2009,0000,3.40000,3.70000,3.40000,3.62000,1504100
03/02/2009,0000,3.60000,3.62000,3.25000,3.38000,2521000
03/03/2009,0000,3.30000,4.00000,2.98000,3.00000,4346300
03/04/2009,0000,3.01000,3.10000,2.98000,3.05000,1859000
03/05/2009,0000,3.10000,3.20000,3.00000,3.00000,3060000
03/06/2009,0000,3.05000,3.15000,2.95000,2.98000,4167000
03/09/2009,0000,3.00000,3.10000,2.86000,3.00000,2615500
03/10/2009,0000,3.00000,3.20000,2.97000,3.00000,3424100
03/11/2009,0000,3.05000,3.08000,2.97000,3.00000,3689300
03/12/2009,0000,3.05000,3.05000,2.90000,2.98000,2574000
03/13/2009,0000,3.00000,3.05000,2.97000,2.98000,3010000
03/16/2009,0000,3.00000,3.05000,2.90000,2.98000,3205000
03/17/2009,0000,3.00000,3.05000,2.90000,3.00000,3428000
03/18/2009,0000,3.00000,3.30000,2.96000,3.00000,6568700
03/19/2009,0000,3.00000,3.50000,2.98000,3.45000,12269000
03/20/2009,0000,3.20000,3.93000,2.95000,3.23000,7248000
03/23/2009,0000,3.22000,3.50000,3.15000,3.20000,4128000
03/24/2009,0000,3.30000,3.40000,3.20000,3.33000,3989500
03/25/2009,0000,3.33000,3.50000,3.30000,3.35000,4517400
03/26/2009,0000,3.30000,3.50000,3.30000,3.36000,3502000
03/27/2009,0000,3.38000,3.47000,3.00000,3.40000,5768000
03/30/2009,0000,3.40000,3.40000,3.00000,3.00000,4292100
03/31/2009,0000,3.30000,3.30000,3.10000,3.18000,2575000
04/01/2009,0000,3.20000,3.33000,3.00000,3.20000,4225000
04/02/2009,0000,3.22000,3.26000,3.16000,3.21000,4314500
04/03/2009,0000,3.24000,3.30000,2.99000,3.24000,4730000
04/06/2009,0000,3.25000,3.57000,3.20000,3.29000,4581500
04/07/2009,0000,3.27000,3.31000,2.98000,3.01000,9809500
04/08/2009,0000,3.12000,3.49000,2.98000,3.02000,10985700
04/09/2009,0000,3.02000,3.10000,2.98000,2.99000,11498300
04/10/2009,0000,3.01000,3.05000,2.90000,3.00000,7513200
04/13/2009,0000,3.20000,3.30000,2.98000,3.20000,6126500
04/14/2009,0000,3.10000,3.40000,3.10000,3.37000,4125900
04/15/2009,0000,3.37000,4.30000,3.31000,3.98000,6048800
04/16/2009,0000,4.00000,4.90000,3.95000,4.50000,7877000
04/17/2009,0000,4.60000,5.00000,4.00000,4.25000,7512100
04/20/2009,0000,4.50000,6.00000,3.90000,4.30000,4038000
04/21/2009,0000,4.25000,5.00000,3.98000,4.50000,1656900
04/22/2009,0000,4.12000,4.50000,4.00000,4.50000,850000
04/23/2009,0000,4.50000,4.50000,4.10000,4.50000,1767500
04/24/2009,0000,4.25000,4.40000,4.10000,4.25000,1486800
04/27/2009,0000,4.31000,4.35000,3.90000,4.00000,3094000
04/28/2009,0000,3.98000,4.10000,3.73000,3.75000,2045000
04/29/2009,0000,3.30000,4.00000,3.00000,3.75000,2062100
04/30/2009,0000,4.00000,4.35000,3.85000,4.35000,4244500
05/04/2009,0000,4.40000,5.00000,4.00000,4.47000,5178100
05/05/2009,0000,4.47000,4.52000,4.00000,4.18000,3052100
05/06/2009,0000,4.18000,4.20000,4.00000,4.10000,3419000
05/07/2009,0000,4.15000,5.00000,4.00000,4.10000,2320500
05/08/2009,0000,4.20000,5.00000,3.40000,4.15000,2484000
05/11/2009,0000,4.00000,4.20000,3.50000,4.10000,858100
05/12/2009,0000,4.10000,5.00000,4.00000,4.08000,1076000
05/13/2009,0000,4.00000,5.00000,4.00000,4.10000,2457500
05/14/2009,0000,4.10000,5.00000,4.00000,4.09000,1159000
05/15/2009,0000,4.10000,4.15000,3.99000,4.10000,969000
05/18/2009,0000,4.00000,4.15000,3.90000,4.00000,1315000
05/19/2009,0000,4.03000,4.30000,3.95000,4.02000,1763000
05/20/2009,0000,4.00000,4.05000,3.88000,4.00000,7487800
05/21/2009,0000,4.00000,4.00000,3.00000,3.88000,2245000
05/22/2009,0000,3.90000,3.93000,3.79000,3.85000,3804200
05/25/2009,0000,3.90000,3.90000,3.70000,3.80000,2913000
05/26/2009,0000,3.70000,3.85000,3.70000,3.80000,851000
05/27/2009,0000,3.80000,4.30000,3.70000,4.00000,3857100
06/01/2009,0000,3.90000,4.10000,3.50000,4.00000,2058000
06/02/2009,0000,4.00000,4.07000,3.44000,3.99000,3022000
06/03/2009,0000,4.00000,4.16000,3.84000,4.05000,1854200
06/04/2009,0000,4.05000,4.05000,3.90000,4.05000,2569200
06/05/2009,0000,4.17000,4.17000,3.95000,4.00000,2201400
06/08/2009,0000,3.90000,4.05000,3.90000,4.02000,1697000
06/09/2009,0000,4.00000,4.50000,3.90000,3.97000,2051000
06/10/2009,0000,4.00000,4.50000,3.72000,3.90000,4625400
06/11/2009,0000,4.50000,4.50000,3.70000,3.78000,2993300
06/12/2009,0000,3.90000,5.00000,3.45000,3.52000,5763000
06/15/2009,0000,3.50000,3.60000,2.88000,3.20000,4526000
06/16/2009,0000,3.20000,3.93000,3.00000,3.25000,2498000
06/17/2009,0000,3.20000,3.30000,3.18000,3.20000,2121900
06/18/2009,0000,3.20000,3.31000,3.00000,3.30000,1406000
06/19/2009,0000,3.25000,3.50000,3.16000,3.25000,1777000
06/22/2009,0000,3.20000,3.28000,3.10000,3.17000,1772000
06/23/2009,0000,3.20000,4.45000,3.14000,3.28000,935000
06/24/2009,0000,3.20000,4.00000,2.43000,3.40000,1582800
06/25/2009,0000,3.40000,3.47000,3.30000,3.40000,539000
06/26/2009,0000,3.40000,3.52000,3.35000,3.52000,833800
06/29/2009,0000,3.69000,3.69000,3.30000,3.40000,755000
06/30/2009,0000,3.45000,3.55000,3.38000,3.50000,567200
07/01/2009,0000,3.50000,3.55000,3.45000,3.52000,959800
07/02/2009,0000,3.45000,3.60000,3.45000,3.50000,1030100
07/03/2009,0000,3.40000,3.60000,3.40000,3.60000,355200
07/06/2009,0000,3.60000,3.60000,3.45000,3.60000,480000
07/07/2009,0000,3.60000,3.99000,3.50000,3.60000,604000
07/08/2009,0000,3.62000,3.63000,3.47000,3.48000,2748200
07/09/2009,0000,3.45000,3.60000,3.40000,3.51000,1211000
07/10/2009,0000,3.51000,3.60000,3.40000,3.50000,914700
07/13/2009,0000,3.60000,3.60000,3.30000,3.50000,1012000
07/14/2009,0000,3.60000,4.05000,3.45000,3.59000,2372000
07/15/2009,0000,3.57000,3.80000,3.40000,3.63000,2885000
07/16/2009,0000,3.60000,4.50000,3.60000,3.69000,1192000
07/17/2009,0000,3.70000,3.75000,3.50000,3.73000,3905000
07/20/2009,0000,3.73000,3.82000,3.70000,3.70000,2213000
07/21/2009,0000,3.80000,3.85000,3.40000,3.85000,1740400
07/22/2009,0000,3.80000,3.92000,3.67000,3.80000,1158000
07/23/2009,0000,3.80000,3.80000,3.70000,3.75000,840100
07/24/2009,0000,3.70000,3.80000,3.68000,3.70000,1192400
07/27/2009,0000,3.70000,4.10000,3.65000,3.70000,1067200
07/28/2009,0000,3.70000,3.75000,3.60000,3.68000,2217500
07/29/2009,0000,3.45000,3.70000,3.20000,3.61000,677000
07/30/2009,0000,3.58000,3.63000,3.53000,3.56000,641400
07/31/2009,0000,3.50000,3.60000,3.40000,3.42000,1790200
08/03/2009,0000,3.45000,3.60000,3.45000,3.55000,2865000
08/04/2009,0000,3.60000,3.68000,3.50000,3.63000,4749000
08/05/2009,0000,3.50000,3.68000,3.50000,3.60000,483000
08/06/2009,0000,3.60000,3.68000,3.55000,3.62000,1660100
08/10/2009,0000,3.62000,3.68000,3.40000,3.60000,345100
08/11/2009,0000,3.60000,4.00000,3.55000,3.55000,355000
08/12/2009,0000,3.63000,3.67000,3.55000,3.60000,782200
08/13/2009,0000,3.61000,3.70000,3.50000,3.60000,562000
08/14/2009,0000,4.00000,4.00000,3.50000,3.62000,835000
08/17/2009,0000,3.62000,4.00000,3.48000,3.52000,1241000
08/18/2009,0000,3.55000,3.60000,3.45000,3.48000,975000
08/19/2009,0000,3.50000,3.55000,3.25000,3.52000,284100
08/20/2009,0000,3.50000,3.52000,3.45000,3.50000,976900
08/21/2009,0000,3.50000,3.53000,3.45000,3.45000,271000
08/24/2009,0000,3.50000,3.63000,3.45000,3.52000,404000
08/25/2009,0000,3.50000,3.52000,3.45000,3.52000,624000
08/26/2009,0000,3.45000,3.52000,3.35000,3.45000,1035000
08/27/2009,0000,3.45000,3.46000,3.35000,3.40000,633000
08/28/2009,0000,3.38000,3.90000,3.35000,3.45000,462000
08/31/2009,0000,3.45000,3.52000,3.38000,3.50000,598100
09/01/2009,0000,3.50000,3.55000,3.30000,3.50000,1326000
09/02/2009,0000,3.48000,3.58000,3.48000,3.55000,1550000
09/03/2009,0000,3.50000,3.60000,3.39000,3.50000,849100
09/04/2009,0000,3.48000,7.00000,3.48000,3.50000,1238000
09/07/2009,0000,3.50000,3.60000,3.30000,3.50000,2739000
09/08/2009,0000,3.50000,3.55000,3.40000,3.47000,1156000
09/09/2009,0000,3.45000,3.50000,3.35000,3.42000,742000
09/10/2009,0000,3.50000,3.55000,3.40000,3.42000,540000
09/11/2009,0000,3.39000,3.45000,3.30000,3.40000,399000
09/14/2009,0000,3.40000,3.69000,3.20000,3.35000,932000
09/15/2009,0000,3.30000,3.50000,3.28000,3.35000,652000
09/16/2009,0000,3.37000,3.40000,3.00000,3.30000,2481000
09/17/2009,0000,3.30000,4.00000,3.20000,3.31000,991000
09/18/2009,0000,3.31000,3.42000,3.15000,3.40000,934000
09/21/2009,0000,3.60000,6.00000,3.20000,5.00000,21068900
09/22/2009,0000,5.00000,7.00000,4.30000,4.80000,25432700
09/23/2009,0000,5.20000,7.00000,4.50000,4.72000,23890500
09/24/2009,0000,4.80000,6.34000,4.00000,6.34000,7871300
09/25/2009,0000,4.60000,5.67000,3.45000,4.49000,8625200
09/28/2009,0000,4.45000,5.30000,3.50000,4.43000,3432500
09/29/2009,0000,4.50000,5.00000,4.00000,4.50000,3087700
09/30/2009,0000,4.40000,5.37000,4.40000,4.45000,2236000
10/01/2009,0000,4.45000,5.02000,4.00000,4.37000,1542000
10/02/2009,0000,4.38000,4.50000,4.00000,4.27000,1442000
10/05/2009,0000,4.20000,4.20000,4.00000,4.12000,1711500
10/06/2009,0000,4.12000,4.20000,3.80000,3.98000,2460000
10/07/2009,0000,4.00000,4.05000,3.90000,4.00000,2845600
10/08/2009,0000,4.01000,4.04000,3.80000,3.98000,5458000
10/09/2009,0000,4.00000,4.05000,3.90000,4.00000,8584100
10/12/2009,0000,4.10000,4.20000,3.92000,4.02000,2570000
10/13/2009,0000,4.00000,4.60000,3.95000,4.02000,3864900
10/14/2009,0000,4.06000,4.15000,3.96000,4.00000,5563100
10/15/2009,0000,4.05000,4.10000,3.80000,4.00000,3531100
10/16/2009,0000,4.10000,4.39000,3.98000,4.00000,3751000
10/19/2009,0000,4.10000,4.50000,3.98000,4.02000,2141000
10/20/2009,0000,4.02000,4.20000,3.98000,4.01000,2248000
10/21/2009,0000,4.02000,4.10000,3.90000,4.00000,1636000
10/22/2009,0000,3.95000,4.10000,3.90000,4.00000,3893700
10/23/2009,0000,4.10000,4.10000,3.98000,4.00000,1000000
10/26/2009,0000,4.05000,4.10000,3.60000,4.00000,5620900
10/27/2009,0000,4.00000,4.05000,3.93000,3.99000,2638500
10/28/2009,0000,4.00000,4.05000,3.90000,3.98000,1085000
10/29/2009,0000,3.98000,4.00000,3.50000,3.90000,1314000
10/30/2009,0000,4.00000,4.03000,3.80000,3.98000,437000
11/02/2009,0000,3.92000,4.20000,3.90000,3.99000,994000
11/03/2009,0000,4.00000,4.02000,3.90000,4.00000,1123000
11/04/2009,0000,4.00000,4.05000,3.90000,4.01000,2334100
11/05/2009,0000,4.02000,4.20000,3.90000,4.03000,1673200
11/06/2009,0000,4.00000,4.10000,3.72000,4.00000,2203800
11/09/2009,0000,4.10000,4.10000,3.50000,4.05000,2473000
11/10/2009,0000,4.10000,4.10000,4.00000,4.03000,1955000
11/11/2009,0000,4.05000,4.90000,3.97000,4.10000,2509000
11/12/2009,0000,4.11000,4.13000,3.99000,4.05000,2557000
11/13/2009,0000,4.05000,4.20000,3.80000,4.01000,1198900
11/16/2009,0000,4.00000,4.15000,4.00000,4.00000,1341000
11/17/2009,0000,4.05000,4.30000,4.00000,4.05000,1169500
11/18/2009,0000,4.00000,4.10000,3.98000,4.10000,1852000
11/19/2009,0000,4.00000,4.10000,3.98000,4.00000,1354500
11/20/2009,0000,4.02000,4.05000,3.98000,4.00000,862900
11/23/2009,0000,4.01000,4.05000,3.97000,4.00000,1056000
11/24/2009,0000,4.05000,4.05000,3.95000,4.00000,1645000
11/25/2009,0000,4.02000,4.10000,3.98000,4.00000,1197500
11/26/2009,0000,4.02000,4.10000,3.50000,4.00000,777000
11/27/2009,0000,3.88000,4.05000,3.88000,3.96000,3047000
11/30/2009,0000,4.00000,4.05000,3.95000,4.00000,1001000
12/01/2009,0000,4.00000,4.10000,3.90000,3.97000,1596500
12/02/2009,0000,4.00000,4.05000,3.90000,3.97000,2016000
12/03/2009,0000,3.98000,4.00000,3.90000,3.93000,885000
12/04/2009,0000,4.00000,4.00000,3.80000,3.92000,587000
12/07/2009,0000,4.00000,1400.00000,3.85000,3.92000,1287000
12/08/2009,0000,3.93000,3.95000,3.79000,3.89000,1396000
12/09/2009,0000,3.91000,3.95000,3.62000,3.90000,697000
12/11/2009,0000,3.90000,3.95000,3.75000,3.87000,1750000
12/14/2009,0000,3.90000,3.98000,3.70000,3.83000,2029100
12/15/2009,0000,3.83000,3.92000,3.70000,3.73000,3287400
12/16/2009,0000,3.73000,3.85000,3.50000,3.76000,1128000
12/17/2009,0000,3.80000,3.80000,3.70000,3.76000,575000
12/18/2009,0000,3.75000,3.84000,3.70000,3.77000,592500
12/21/2009,0000,3.70000,3.84000,3.04000,3.70000,1047100
12/22/2009,0000,3.80000,3.80000,3.44000,3.66000,1322000
12/23/2009,0000,3.50000,3.80000,3.50000,3.67000,625500
12/25/2009,0000,3.60000,3.68000,3.58000,3.63000,2992000
12/25/2009,0000,3.60000,3.68000,3.58000,3.63000,2992000
12/28/2009,0000,3.90000,3.90000,3.58000,3.63000,1790000
12/29/2009,0158,3.66000,3.80000,3.60000,3.66000,9923177
