DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,20.00000,20.25000,20.00000,20.20000,76673600
04/03/2007,0000,20.30000,20.30000,20.00000,20.10000,43624100
04/04/2007,0000,20.10000,20.20000,20.00000,20.05000,53540600
04/09/2007,0000,20.00000,20.20000,20.00000,20.10000,38742200
04/10/2007,0000,20.05000,20.10000,19.90000,19.95000,48812500
04/11/2007,0000,20.00000,20.45000,20.00000,20.45000,66068300
04/12/2007,0000,20.45000,20.65000,20.40000,20.55000,62444200
04/13/2007,0000,20.70000,20.70000,20.30000,20.30000,30618500
04/16/2007,0000,20.30000,20.40000,20.15000,20.15000,37679900
04/17/2007,0000,20.20000,20.30000,20.10000,20.20000,50252700
04/18/2007,0000,20.30000,20.30000,20.10000,20.15000,24111800
04/19/2007,0000,20.20000,20.35000,20.10000,20.10000,33439500
04/20/2007,0000,20.10000,20.25000,20.00000,20.00000,32217900
04/23/2007,0000,20.10000,20.35000,20.10000,20.30000,34476500
04/24/2007,0000,20.40000,20.60000,20.35000,20.50000,60868900
04/25/2007,0000,20.55000,20.75000,20.55000,20.55000,46948200
04/26/2007,0000,20.70000,20.75000,20.50000,20.50000,36380300
04/27/2007,0000,20.60000,20.60000,20.30000,20.30000,24375400
04/30/2007,0000,20.30000,20.40000,20.10000,20.25000,33236300
05/02/2007,0000,20.25000,20.35000,20.10000,20.15000,25271900
05/03/2007,0000,20.20000,20.25000,20.00000,20.05000,29382600
05/04/2007,0000,20.10000,20.70000,20.10000,20.60000,59663800
05/07/2007,0000,20.60000,20.70000,20.40000,20.50000,27905100
05/08/2007,0000,20.45000,20.50000,20.30000,20.30000,20563500
05/09/2007,0000,20.30000,20.35000,20.20000,20.25000,20700800
05/10/2007,0000,20.45000,20.45000,20.20000,20.25000,32143200
05/11/2007,0000,20.20000,20.25000,20.15000,20.20000,20522900
05/14/2007,0000,20.20000,20.20000,20.00000,20.05000,28262100
05/15/2007,0000,20.05000,20.10000,19.95000,20.05000,35603600
05/16/2007,0000,20.00000,20.15000,20.00000,20.05000,28890400
05/17/2007,0000,20.00000,20.00000,19.80000,19.85000,48885000
05/18/2007,0000,19.80000,19.85000,19.45000,19.55000,62974800
05/21/2007,0000,19.55000,19.55000,19.05000,19.20000,109203600
05/22/2007,0000,19.20000,19.50000,19.10000,19.20000,68684000
05/23/2007,0000,19.20000,19.40000,19.10000,19.40000,45088400
05/24/2007,0000,19.50000,19.65000,19.45000,19.50000,39895600
05/25/2007,0000,19.50000,19.55000,19.40000,19.40000,20532800
05/28/2007,0000,19.40000,19.45000,19.25000,19.30000,19506700
05/29/2007,0000,19.30000,19.45000,19.30000,19.30000,17730400
05/30/2007,0000,19.30000,19.35000,19.20000,19.25000,18622400
05/31/2007,0000,19.30000,19.65000,19.30000,19.65000,58800400
06/01/2007,0000,19.90000,19.90000,19.65000,19.70000,42255300
06/04/2007,0000,19.90000,19.90000,19.70000,19.70000,27292100
06/05/2007,0000,19.70000,19.80000,19.65000,19.75000,27249200
06/06/2007,0000,19.75000,19.75000,19.55000,19.55000,32077300
06/07/2007,0000,19.50000,19.55000,19.40000,19.45000,32213500
06/08/2007,0000,19.35000,19.50000,19.25000,19.50000,33356000
06/11/2007,0000,19.60000,19.65000,19.45000,19.45000,21335800
06/12/2007,0000,19.45000,19.55000,19.40000,19.45000,46904300
06/13/2007,0000,19.40000,19.60000,19.40000,19.50000,21162200
06/14/2007,0000,19.60000,19.85000,19.60000,19.70000,32040000
06/15/2007,0000,19.90000,20.10000,19.80000,20.05000,68741104
06/20/2007,0000,20.05000,20.15000,19.90000,19.95000,49195900
06/21/2007,0000,20.30000,20.55000,20.30000,20.40000,108321504
06/22/2007,0000,20.70000,20.95000,20.60000,20.80000,117950200
06/25/2007,0000,20.70000,20.80000,20.35000,20.40000,68476304
06/26/2007,0000,20.30000,20.35000,20.10000,20.10000,49214500
06/27/2007,0000,20.10000,20.35000,20.10000,20.15000,23150600
06/28/2007,0000,20.30000,20.35000,20.00000,20.05000,56270500
06/29/2007,0000,20.10000,20.25000,20.00000,20.00000,45268600
07/02/2007,0000,20.05000,20.25000,20.00000,20.25000,29808800
07/03/2007,0000,20.30000,20.35000,20.20000,20.20000,37455800
07/04/2007,0000,20.35000,20.65000,20.30000,20.55000,101387504
07/05/2007,0000,20.75000,20.85000,20.60000,20.65000,65674000
07/06/2007,0000,20.70000,20.75000,20.40000,20.50000,65413600
07/09/2007,0000,20.70000,21.15000,20.70000,20.95000,123204496
07/10/2007,0000,21.10000,21.15000,20.80000,21.10000,92524496
07/11/2007,0000,21.10000,21.35000,21.00000,21.10000,86790096
07/12/2007,0000,21.30000,21.55000,21.30000,21.35000,117120800
07/13/2007,0000,21.55000,21.60000,21.20000,21.25000,85364200
07/16/2007,0000,21.40000,21.45000,21.15000,21.15000,71361104
07/17/2007,0000,21.20000,21.30000,20.90000,21.10000,66761500
07/18/2007,0000,21.10000,21.40000,20.90000,21.10000,86470400
07/19/2007,0000,21.10000,21.30000,21.10000,21.20000,64527100
07/20/2007,0000,21.40000,21.85000,21.40000,21.85000,160670208
07/23/2007,0000,22.00000,22.30000,21.85000,22.05000,135921200
07/24/2007,0000,22.10000,22.20000,21.50000,21.80000,150860192
07/25/2007,0000,21.75000,22.10000,21.60000,21.90000,79679200
07/26/2007,0000,22.00000,22.10000,21.40000,21.40000,99662800
07/27/2007,0000,21.00000,21.20000,20.90000,20.90000,114502896
07/30/2007,0000,20.80000,21.10000,20.75000,20.95000,56566000
07/31/2007,0000,21.25000,21.30000,21.05000,21.20000,56046400
08/01/2007,0000,21.10000,21.10000,20.55000,20.60000,91978496
08/02/2007,0000,21.00000,21.00000,20.40000,20.60000,102792496
08/03/2007,0000,20.90000,20.95000,20.65000,20.65000,170086896
08/06/2007,0000,17.65000,18.30000,17.60000,18.10000,143851008
08/07/2007,0000,18.40000,18.40000,18.00000,18.00000,53691000
08/08/2007,0000,18.10000,18.15000,17.85000,18.00000,45503000
08/09/2007,0000,18.20000,18.25000,18.10000,18.20000,37192000
08/10/2007,0000,18.00000,18.10000,17.95000,17.95000,43507000
08/14/2007,0000,18.00000,18.05000,17.85000,17.85000,31290000
08/15/2007,0000,17.70000,17.70000,17.25000,17.25000,59534000
08/16/2007,0000,17.10000,17.10000,16.10000,16.25000,80313000
08/17/2007,0000,16.25000,16.70000,15.70000,16.50000,95216000
08/20/2007,0000,17.00000,17.20000,16.85000,17.05000,54115000
08/21/2007,0000,17.10000,17.10000,16.70000,16.80000,28023000
08/22/2007,0000,16.85000,16.90000,16.55000,16.60000,31043000
08/23/2007,0000,16.65000,16.85000,16.65000,16.70000,34688000
08/24/2007,0000,16.70000,16.70000,16.40000,16.45000,35524000
08/27/2007,0000,16.70000,16.70000,16.40000,16.40000,17433000
08/28/2007,0000,16.50000,16.65000,16.35000,16.35000,24997000
08/29/2007,0000,16.30000,16.30000,16.00000,16.00000,47363000
08/30/2007,0000,16.20000,16.30000,16.05000,16.10000,31866000
08/31/2007,0000,16.20000,16.30000,15.90000,16.30000,41973000
09/03/2007,0000,16.40000,16.45000,16.25000,16.35000,29378000
09/04/2007,0000,16.30000,16.40000,16.10000,16.10000,19590000
09/05/2007,0000,16.10000,16.20000,16.05000,16.10000,21681000
09/06/2007,0000,16.00000,16.05000,15.85000,15.90000,41408000
09/07/2007,0000,15.90000,16.15000,15.75000,16.00000,39050000
09/10/2007,0000,15.75000,15.80000,15.55000,15.60000,39459000
09/11/2007,0000,15.60000,15.80000,15.55000,15.80000,39647000
09/12/2007,0000,15.90000,15.90000,15.65000,15.65000,29423000
09/13/2007,0000,15.70000,15.75000,15.50000,15.50000,36275000
09/14/2007,0000,15.60000,15.80000,15.45000,15.70000,44424000
09/17/2007,0000,15.70000,15.70000,15.15000,15.20000,52483000
09/19/2007,0000,15.25000,15.35000,14.80000,14.80000,71164000
09/20/2007,0000,14.80000,15.10000,14.80000,14.85000,47749000
09/21/2007,0000,14.80000,14.85000,14.55000,14.80000,46934000
09/26/2007,0000,14.75000,15.75000,14.70000,15.50000,74491000
09/27/2007,0000,15.80000,16.55000,15.75000,16.55000,115642000
09/28/2007,0000,16.60000,16.95000,16.20000,16.20000,77221000
10/01/2007,0000,15.80000,15.95000,15.60000,15.65000,35178000
10/02/2007,0000,16.00000,16.15000,15.90000,15.95000,56202000
10/03/2007,0000,15.95000,16.15000,15.75000,16.10000,43052000
10/04/2007,0000,15.80000,15.95000,15.65000,15.75000,44759000
10/05/2007,0000,15.70000,15.85000,15.60000,15.70000,21760000
10/08/2007,0000,15.50000,15.70000,15.05000,15.25000,70785000
10/09/2007,0000,15.25000,15.50000,15.10000,15.45000,46951000
10/11/2007,0000,15.50000,15.70000,15.40000,15.45000,54982000
10/12/2007,0000,15.25000,15.35000,15.10000,15.20000,44466000
10/15/2007,0000,15.20000,15.35000,15.10000,15.15000,39745000
10/16/2007,0000,15.10000,15.60000,15.00000,15.35000,82531000
10/17/2007,0000,15.15000,15.25000,15.00000,15.05000,57893000
10/18/2007,0000,15.05000,15.35000,15.05000,15.10000,99054000
10/19/2007,0000,15.10000,15.45000,15.05000,15.30000,68563000
10/22/2007,0000,14.85000,15.05000,14.80000,14.90000,73657000
10/23/2007,0000,14.90000,15.00000,14.70000,14.75000,51327000
10/24/2007,0000,14.75000,15.05000,14.60000,14.75000,69428000
10/25/2007,0000,14.75000,15.05000,14.70000,14.80000,58811000
10/26/2007,0000,14.80000,15.35000,14.80000,15.35000,66448000
10/29/2007,0000,15.50000,15.55000,15.10000,15.15000,62113000
10/30/2007,0000,15.10000,15.10000,14.80000,14.80000,60259000
10/31/2007,0000,14.95000,15.10000,14.90000,14.95000,36760000
11/01/2007,0000,15.05000,15.05000,14.70000,14.70000,40729000
11/02/2007,0000,14.60000,14.85000,14.50000,14.55000,52422000
11/05/2007,0000,14.60000,14.65000,14.30000,14.30000,47314000
11/06/2007,0000,14.50000,14.50000,14.35000,14.35000,20509000
11/07/2007,0000,14.60000,14.60000,14.10000,14.10000,44387000
11/08/2007,0000,13.80000,13.85000,13.15000,13.25000,70093000
11/09/2007,0000,13.25000,13.35000,12.70000,13.05000,46451000
11/12/2007,0000,12.90000,13.50000,12.65000,12.95000,69177000
11/13/2007,0000,12.95000,13.15000,12.90000,13.05000,28524000
11/14/2007,0000,13.50000,13.50000,13.05000,13.05000,29263000
11/15/2007,0000,13.00000,13.00000,12.80000,12.80000,23623000
11/16/2007,0000,12.65000,12.70000,12.40000,12.45000,35777000
11/19/2007,0000,12.45000,12.95000,12.45000,12.65000,43658000
11/20/2007,0000,12.40000,12.60000,12.30000,12.55000,30384000
11/21/2007,0000,12.50000,12.65000,12.30000,12.30000,36168000
11/22/2007,0000,12.10000,12.20000,11.95000,11.95000,61388000
11/23/2007,0000,12.00000,12.10000,11.50000,11.50000,63903000
11/26/2007,0000,11.70000,11.80000,11.50000,11.60000,23138000
11/27/2007,0000,11.30000,11.50000,11.25000,11.30000,30023000
11/28/2007,0000,11.30000,11.40000,11.00000,11.00000,38026000
11/29/2007,0000,11.40000,11.75000,11.35000,11.75000,46211000
11/30/2007,0000,11.80000,12.55000,11.80000,12.45000,107367000
12/03/2007,0000,12.70000,12.70000,12.35000,12.55000,44830000
12/04/2007,0000,12.60000,12.60000,12.20000,12.35000,30728000
12/05/2007,0000,12.90000,13.20000,12.80000,13.20000,60781000
12/06/2007,0000,13.70000,14.05000,13.25000,13.50000,174219008
12/07/2007,0000,13.75000,13.85000,13.55000,13.60000,70143000
12/10/2007,0000,13.50000,13.85000,13.35000,13.50000,38313000
12/11/2007,0000,13.60000,13.75000,13.45000,13.65000,31313000
12/12/2007,0000,13.10000,13.35000,13.05000,13.10000,43214000
12/13/2007,0000,13.00000,13.00000,12.20000,12.20000,61585000
12/14/2007,0000,12.15000,12.30000,11.60000,12.10000,55092000
12/17/2007,0000,12.00000,12.20000,11.85000,11.85000,34523000
12/18/2007,0000,11.75000,12.65000,11.65000,12.65000,76273000
12/19/2007,0000,12.70000,13.05000,12.50000,12.70000,50841000
12/20/2007,0000,12.85000,13.20000,12.60000,12.70000,45712000
12/21/2007,0000,12.90000,12.90000,12.30000,12.50000,35377000
12/24/2007,0000,12.65000,12.75000,12.40000,12.65000,27549000
12/25/2007,0000,12.70000,12.70000,12.50000,12.55000,16774000
12/26/2007,0000,12.50000,12.70000,12.35000,12.55000,19605000
12/27/2007,0000,12.60000,13.00000,12.60000,12.90000,36656000
12/28/2007,0000,12.90000,13.80000,12.90000,13.80000,90276000
12/31/2007,0000,13.85000,13.90000,13.50000,13.80000,52590000
01/02/2008,0000,13.60000,14.20000,13.50000,13.50000,74869000
01/03/2008,0000,13.25000,13.70000,13.10000,13.45000,42179000
01/04/2008,0000,13.40000,13.50000,13.25000,13.30000,28777000
01/07/2008,0000,12.80000,12.80000,12.40000,12.40000,65480000
01/08/2008,0000,12.20000,12.50000,12.10000,12.10000,26185000
01/09/2008,0000,11.95000,12.90000,11.95000,12.90000,64064000
01/10/2008,0000,12.95000,13.05000,12.60000,12.85000,35888000
01/11/2008,0000,12.95000,12.95000,12.45000,12.60000,27830000
01/14/2008,0000,12.90000,13.00000,12.60000,12.60000,27699000
01/15/2008,0000,13.00000,13.45000,12.90000,12.90000,79075000
01/16/2008,0000,12.50000,12.75000,12.35000,12.40000,50781000
01/17/2008,0000,12.80000,13.25000,12.80000,13.25000,92472000
01/18/2008,0000,13.25000,13.90000,13.10000,13.60000,148283008
01/21/2008,0000,13.95000,14.05000,13.65000,14.00000,96649000
01/22/2008,0000,13.10000,13.50000,13.05000,13.05000,56269000
01/23/2008,0000,13.40000,13.40000,12.40000,12.60000,77924000
01/24/2008,0000,13.20000,13.40000,12.90000,13.15000,74513000
01/25/2008,0000,13.40000,13.50000,13.10000,13.25000,53020000
01/28/2008,0000,13.00000,13.05000,12.70000,12.70000,43393000
01/29/2008,0000,12.90000,12.95000,12.50000,12.65000,41461000
01/30/2008,0000,12.90000,13.15000,12.70000,13.00000,56867000
01/31/2008,0000,13.15000,13.15000,12.75000,13.10000,46888000
02/01/2008,0000,13.25000,13.25000,13.00000,13.10000,43105000
02/12/2008,0000,13.10000,13.20000,12.20000,12.45000,55247000
02/13/2008,0000,12.70000,12.70000,12.40000,12.55000,39152000
02/14/2008,0000,12.80000,13.05000,12.80000,13.00000,35178000
02/15/2008,0000,12.75000,12.85000,12.55000,12.70000,32688000
02/18/2008,0000,12.75000,12.75000,12.50000,12.50000,37131000
02/19/2008,0000,12.50000,12.65000,12.50000,12.65000,24600000
02/20/2008,0000,12.55000,12.90000,12.50000,12.50000,38395000
02/21/2008,0000,12.65000,12.70000,12.55000,12.65000,35065000
02/22/2008,0000,12.50000,12.50000,12.05000,12.30000,62310000
02/25/2008,0000,12.40000,12.45000,12.15000,12.30000,59819000
02/26/2008,0000,12.40000,12.50000,12.35000,12.50000,33977000
02/27/2008,0000,12.65000,12.85000,12.60000,12.85000,62111000
02/29/2008,0000,12.70000,12.75000,12.60000,12.60000,34767000
03/03/2008,0000,12.45000,12.50000,12.35000,12.40000,25844000
03/04/2008,0000,12.30000,12.85000,12.30000,12.75000,32672000
03/05/2008,0000,12.70000,12.75000,12.50000,12.50000,27842000
03/06/2008,0000,12.50000,12.80000,12.50000,12.80000,39058000
03/07/2008,0000,12.55000,12.70000,12.55000,12.60000,30140000
03/10/2008,0000,12.60000,12.60000,12.30000,12.40000,33492000
03/11/2008,0000,12.30000,12.35000,12.20000,12.25000,31589000
03/12/2008,0000,12.60000,12.60000,12.30000,12.30000,25891000
03/13/2008,0000,11.45000,11.90000,11.45000,11.65000,103108000
03/14/2008,0000,11.65000,11.70000,11.50000,11.50000,59858000
03/18/2008,0000,11.10000,11.25000,11.00000,11.25000,29606000
03/19/2008,0000,11.40000,11.45000,11.20000,11.20000,35403000
03/20/2008,0000,11.10000,11.15000,10.95000,11.05000,42588000
03/21/2008,0000,11.10000,11.20000,11.00000,11.05000,67988000
03/25/2008,0000,11.30000,11.35000,11.05000,11.10000,39204000
03/26/2008,0000,11.10000,11.20000,11.00000,11.10000,32385000
03/27/2008,0000,11.05000,11.05000,10.65000,10.80000,44970000
03/28/2008,0000,10.80000,11.10000,10.75000,11.00000,68182000
03/31/2008,0000,11.10000,11.35000,11.05000,11.35000,84598000
04/01/2008,0000,11.60000,11.60000,11.30000,11.30000,65353000
04/02/2008,0000,11.55000,11.65000,11.50000,11.60000,70180000
04/03/2008,0000,11.60000,11.90000,11.60000,11.75000,64829000
04/07/2008,0000,11.80000,11.85000,11.50000,11.60000,44182000
04/08/2008,0000,11.50000,11.50000,11.30000,11.35000,49704000
04/09/2008,0000,11.35000,11.45000,11.30000,11.30000,30428000
04/10/2008,0000,11.40000,11.70000,11.40000,11.70000,91970000
04/11/2008,0000,11.70000,11.80000,11.55000,11.70000,34351000
04/14/2008,0000,11.60000,11.65000,11.50000,11.60000,21583000
04/15/2008,0000,11.60000,11.70000,11.55000,11.60000,25516000
04/16/2008,0000,11.70000,11.70000,11.60000,11.70000,27249000
04/17/2008,0000,11.90000,12.20000,11.90000,12.00000,72818000
04/18/2008,0000,12.10000,12.15000,11.95000,12.10000,30240000
04/21/2008,0000,12.25000,12.40000,12.20000,12.30000,32479000
04/22/2008,0000,12.40000,12.60000,12.35000,12.40000,64344000
04/23/2008,0000,12.50000,12.65000,12.30000,12.45000,43141000
04/24/2008,0000,12.55000,12.65000,12.45000,12.65000,66766000
04/25/2008,0000,12.75000,13.45000,12.75000,13.30000,130603000
04/28/2008,0000,13.20000,13.20000,12.60000,12.85000,64564000
04/29/2008,0000,12.85000,12.90000,12.45000,12.45000,44797000
04/30/2008,0000,12.45000,12.65000,12.40000,12.50000,32705000
05/02/2008,0000,12.80000,12.85000,12.60000,12.70000,20927000
05/05/2008,0000,12.70000,12.75000,12.35000,12.45000,33057000
05/06/2008,0000,12.70000,12.90000,12.50000,12.90000,39195000
05/07/2008,0000,13.20000,13.30000,12.90000,13.00000,68544000
05/08/2008,0000,13.00000,13.25000,12.80000,13.15000,42304000
05/09/2008,0000,13.15000,13.15000,12.90000,12.90000,26003000
05/12/2008,0000,12.90000,13.05000,12.80000,13.00000,18209000
05/13/2008,0000,13.05000,13.05000,12.85000,13.00000,23042000
05/14/2008,0000,13.00000,13.00000,12.80000,12.90000,23025000
05/15/2008,0000,12.95000,13.05000,12.85000,12.95000,27948000
05/16/2008,0000,13.10000,13.20000,12.95000,13.05000,47181000
05/19/2008,0000,13.10000,13.15000,12.85000,12.90000,31479000
05/20/2008,0000,13.00000,13.15000,12.90000,13.00000,64169000
05/21/2008,0000,13.00000,13.35000,13.00000,13.30000,79467000
05/22/2008,0000,13.15000,13.15000,13.00000,13.05000,23084000
05/23/2008,0000,13.05000,13.10000,12.80000,12.80000,27806000
05/26/2008,0000,12.80000,12.80000,12.35000,12.35000,32887000
05/27/2008,0000,12.40000,12.45000,12.20000,12.30000,35208000
05/28/2008,0000,12.35000,12.40000,12.15000,12.15000,21091000
05/29/2008,0000,12.20000,12.35000,12.10000,12.10000,23012000
05/30/2008,0000,12.10000,12.30000,12.00000,12.10000,28139000
06/02/2008,0000,12.10000,12.20000,11.90000,12.10000,24679000
06/03/2008,0000,12.10000,12.20000,11.95000,12.05000,26272000
06/04/2008,0000,12.15000,12.75000,12.15000,12.65000,36542000
06/05/2008,0000,12.70000,12.75000,12.35000,12.60000,25728000
06/06/2008,0000,12.65000,12.70000,12.45000,12.60000,20272000
06/10/2008,0000,12.35000,12.40000,12.05000,12.05000,23244000
06/11/2008,0000,12.00000,12.10000,11.50000,11.55000,42246000
06/12/2008,0000,11.25000,11.30000,10.75000,11.15000,82384000
06/13/2008,0000,11.20000,11.35000,11.05000,11.15000,31127000
06/16/2008,0000,11.25000,11.30000,11.10000,11.10000,26956000
06/17/2008,0000,11.20000,11.25000,11.00000,11.05000,16529000
06/18/2008,0000,11.00000,11.15000,11.00000,11.15000,16972000
06/19/2008,0000,11.05000,11.05000,10.85000,10.85000,26803000
06/20/2008,0000,10.90000,10.95000,10.70000,10.70000,17515000
06/23/2008,0000,10.50000,10.60000,10.30000,10.40000,20573000
06/24/2008,0000,10.10000,10.25000,9.70000,9.74000,65502000
06/25/2008,0000,9.75000,9.80000,9.41000,9.64000,47760000
06/26/2008,0000,9.62000,9.67000,9.49000,9.50000,32412000
06/27/2008,0000,8.88000,9.00000,8.85000,8.93000,61705000
06/30/2008,0000,8.93000,8.93000,8.60000,8.64000,26357000
07/01/2008,0000,8.64000,8.88000,8.64000,8.84000,24884000
07/02/2008,0000,8.85000,9.40000,8.85000,9.11000,32904000
07/03/2008,0000,9.10000,9.28000,8.88000,9.20000,35032000
07/04/2008,0000,9.35000,9.61000,9.30000,9.30000,46286000
07/07/2008,0000,9.30000,9.30000,9.13000,9.21000,14721000
07/08/2008,0000,9.20000,9.20000,8.72000,8.85000,28480000
07/09/2008,0000,8.98000,9.00000,8.65000,8.85000,32134000
07/10/2008,0000,8.66000,9.00000,8.66000,9.00000,20005000
07/11/2008,0000,9.12000,9.25000,9.12000,9.20000,25961000
07/14/2008,0000,9.16000,9.16000,9.00000,9.08000,17332000
07/15/2008,0000,8.98000,8.98000,8.45000,8.70000,31710000
07/16/2008,0000,8.51000,8.64000,8.28000,8.35000,35112000
07/17/2008,0000,8.59000,8.60000,8.47000,8.52000,22194000
07/18/2008,0000,8.50000,8.50000,7.93000,7.93000,69713000
07/21/2008,0000,8.00000,8.06000,7.55000,7.92000,48934000
07/22/2008,0000,7.88000,8.10000,7.77000,7.99000,31991000
07/23/2008,0000,7.86000,8.08000,7.74000,8.00000,82139000
07/24/2008,0000,8.05000,8.10000,7.87000,8.02000,68702000
07/25/2008,0000,7.71000,7.88000,7.70000,7.71000,36315000
07/29/2008,0000,7.40000,7.43000,7.18000,7.19000,65279000
07/30/2008,0000,7.28000,7.32000,6.99000,7.12000,64129000
07/31/2008,0000,7.02000,7.55000,7.02000,7.18000,100158000
08/01/2008,0000,6.68000,6.72000,6.68000,6.68000,77314000
08/04/2008,0000,6.50000,6.77000,6.45000,6.68000,97619000
08/05/2008,0000,6.99000,6.99000,6.69000,6.69000,51504000
08/06/2008,0000,6.94000,7.00000,6.84000,7.00000,37997000
08/07/2008,0000,7.05000,7.29000,7.00000,7.10000,57855000
08/08/2008,0000,7.08000,7.20000,7.05000,7.13000,51549000
08/11/2008,0000,7.20000,7.21000,7.06000,7.10000,32876000
08/12/2008,0000,7.10000,7.10000,6.93000,7.03000,51037000
08/13/2008,0000,6.98000,6.98000,6.60000,6.83000,69474000
08/14/2008,0000,6.70000,6.85000,6.70000,6.80000,55127000
08/15/2008,0000,6.89000,7.10000,6.83000,6.84000,93477000
08/18/2008,0000,6.84000,6.90000,6.55000,6.60000,48416000
08/19/2008,0000,6.50000,6.68000,6.50000,6.65000,33675000
08/20/2008,0000,6.60000,6.60000,6.48000,6.50000,45671000
08/21/2008,0000,6.45000,6.45000,6.20000,6.26000,49545000
08/22/2008,0000,6.20000,6.26000,5.99000,6.01000,53494000
08/25/2008,0000,6.01000,6.08000,5.90000,5.90000,48278000
08/26/2008,0000,5.70000,5.79000,5.67000,5.67000,53336000
08/27/2008,0000,5.60000,5.87000,5.57000,5.80000,70466000
08/28/2008,0000,5.80000,5.80000,5.61000,5.61000,52382000
08/29/2008,0000,5.62000,5.67000,5.57000,5.59000,34310000
09/01/2008,0000,5.40000,5.43000,5.20000,5.20000,65658000
09/02/2008,0000,5.01000,5.10000,4.84000,4.84000,102121000
09/03/2008,0000,4.84000,4.96000,4.55000,4.55000,84227000
09/04/2008,0000,4.56000,4.68000,4.44000,4.50000,97322000
09/05/2008,0000,4.29000,4.42000,4.20000,4.20000,89215000
09/08/2008,0000,4.49000,4.49000,4.41000,4.49000,15843000
09/09/2008,0000,4.58000,4.73000,4.41000,4.55000,83386000
09/10/2008,0000,4.55000,4.86000,4.55000,4.86000,100624000
09/11/2008,0000,4.90000,5.15000,4.80000,4.92000,128675000
09/12/2008,0000,5.13000,5.26000,4.95000,5.26000,99776000
09/15/2008,0000,5.10000,5.10000,4.90000,4.90000,59618000
09/16/2008,0000,4.56000,4.56000,4.56000,4.56000,22338000
09/17/2008,0000,4.58000,4.80000,4.25000,4.40000,77986000
09/18/2008,0000,4.10000,4.18000,4.10000,4.10000,82385000
09/19/2008,0000,4.38000,4.38000,4.26000,4.38000,39354000
09/22/2008,0000,4.68000,4.68000,4.68000,4.68000,13291000
09/23/2008,0000,4.68000,5.00000,4.52000,5.00000,114476000
09/24/2008,0000,5.00000,5.35000,4.82000,5.16000,136688992
09/25/2008,0000,5.20000,5.52000,5.17000,5.52000,152308992
09/26/2008,0000,5.61000,5.70000,5.14000,5.19000,194718000
09/30/2008,0000,4.83000,4.83000,4.83000,4.83000,35614000
10/01/2008,0000,5.10000,5.16000,4.98000,5.16000,88569000
10/02/2008,0000,5.12000,5.46000,5.00000,5.16000,79386000
10/03/2008,0000,5.16000,5.52000,5.10000,5.50000,82936000
10/06/2008,0000,5.30000,5.35000,5.12000,5.12000,62556000
10/07/2008,0000,4.90000,5.23000,4.80000,5.13000,51213000
10/08/2008,0000,5.00000,5.10000,4.80000,4.80000,55897000
10/09/2008,0000,4.96000,5.09000,4.83000,4.90000,49083000
10/13/2008,0000,4.73000,4.84000,4.73000,4.76000,53203000
10/14/2008,0000,5.09000,5.09000,5.09000,5.09000,19145000
10/15/2008,0000,5.25000,5.30000,5.10000,5.14000,51842000
10/16/2008,0000,4.97000,4.97000,4.97000,4.97000,14157000
10/17/2008,0000,4.97000,5.08000,4.80000,4.80000,47258000
10/20/2008,0000,4.70000,4.80000,4.64000,4.75000,41799000
10/21/2008,0000,4.99000,5.03000,4.71000,4.77000,46735000
10/22/2008,0000,4.61000,4.61000,4.61000,4.61000,11858000
10/23/2008,0000,4.45000,4.45000,4.45000,4.45000,3690000
10/24/2008,0000,4.30000,4.30000,4.30000,4.30000,2475000
10/27/2008,0000,4.00000,4.00000,4.00000,4.00000,3985000
10/28/2008,0000,3.72000,3.72000,3.72000,3.72000,22605000
10/29/2008,0000,3.72000,3.88000,3.46000,3.46000,104997000
10/30/2008,0000,3.22000,3.65000,3.22000,3.63000,126057000
10/31/2008,0000,3.64000,3.87000,3.63000,3.82000,96766000
11/03/2008,0000,3.82000,3.82000,3.61000,3.70000,76960000
11/04/2008,0000,3.66000,3.66000,3.45000,3.45000,48985000
11/05/2008,0000,3.45000,3.69000,3.45000,3.69000,88287000
11/06/2008,0000,3.45000,3.55000,3.44000,3.44000,50738000
11/07/2008,0000,3.31000,3.63000,3.31000,3.57000,56262000
11/10/2008,0000,3.57000,3.81000,3.57000,3.81000,76335000
11/11/2008,0000,3.60000,3.70000,3.55000,3.55000,58990000
11/12/2008,0000,3.45000,3.60000,3.35000,3.35000,52072000
11/13/2008,0000,3.12000,3.15000,3.12000,3.12000,45144000
11/14/2008,0000,3.22000,3.24000,2.91000,2.91000,84875000
11/17/2008,0000,2.71000,2.73000,2.71000,2.71000,21588000
11/18/2008,0000,2.53000,2.53000,2.53000,2.53000,9610000
11/19/2008,0000,2.36000,2.65000,2.36000,2.60000,103841000
11/20/2008,0000,2.42000,2.48000,2.42000,2.42000,57780000
11/21/2008,0000,2.26000,2.58000,2.26000,2.58000,104852000
11/24/2008,0000,2.70000,2.76000,2.64000,2.76000,87976000
11/25/2008,0000,2.89000,2.89000,2.63000,2.66000,88938000
11/26/2008,0000,2.77000,2.80000,2.69000,2.71000,37173000
11/27/2008,0000,2.89000,2.89000,2.89000,2.89000,16452000
11/28/2008,0000,3.09000,3.09000,3.04000,3.09000,51873000
12/01/2008,0000,3.09000,3.30000,3.08000,3.30000,134756992
12/02/2008,0000,3.07000,3.29000,3.07000,3.09000,85343000
12/03/2008,0000,3.15000,3.21000,2.97000,2.98000,66299000
12/04/2008,0000,3.09000,3.09000,2.90000,3.00000,50969000
12/05/2008,0000,3.00000,3.19000,2.90000,3.06000,63248000
12/08/2008,0000,3.20000,3.27000,3.17000,3.27000,59317000
12/09/2008,0000,3.42000,3.43000,3.20000,3.20000,57299000
12/10/2008,0000,3.30000,3.42000,3.30000,3.42000,81329000
12/11/2008,0000,3.40000,3.60000,3.40000,3.50000,80514000
12/12/2008,0000,3.44000,3.50000,3.26000,3.26000,84190000
12/15/2008,0000,3.40000,3.44000,3.31000,3.40000,48674000
12/16/2008,0000,3.35000,3.63000,3.33000,3.63000,106891000
12/17/2008,0000,3.79000,3.86000,3.68000,3.70000,147907008
12/18/2008,0000,3.78000,3.95000,3.70000,3.95000,133616000
12/19/2008,0000,4.22000,4.22000,4.22000,4.22000,42069000
12/22/2008,0000,4.51000,4.51000,3.93000,3.94000,209888992
12/23/2008,0000,3.70000,3.80000,3.67000,3.67000,39064000
12/24/2008,0000,3.42000,3.65000,3.42000,3.54000,98790000
12/25/2008,0000,3.60000,3.78000,3.60000,3.78000,79957000
12/26/2008,0000,3.87000,3.87000,3.65000,3.68000,65246000
12/29/2008,0000,3.61000,3.75000,3.61000,3.65000,37754000
12/30/2008,0000,3.68000,3.90000,3.68000,3.90000,48385000
12/31/2008,0000,3.84000,4.00000,3.82000,3.91000,93338000
01/05/2009,0000,4.05000,4.05000,3.81000,3.81000,87750000
01/06/2009,0000,4.07000,4.07000,3.91000,4.00000,153166000
01/07/2009,0000,4.00000,4.04000,3.88000,3.92000,79915000
01/08/2009,0000,3.89000,3.94000,3.66000,3.69000,73789000
01/09/2009,0000,3.68000,3.89000,3.66000,3.81000,61045000
01/12/2009,0000,3.67000,3.67000,3.46000,3.49000,37386000
01/13/2009,0000,3.37000,3.45000,3.26000,3.40000,44946000
01/14/2009,0000,3.43000,3.63000,3.43000,3.53000,65160000
01/15/2009,0000,3.30000,3.36000,3.29000,3.30000,59026000
01/16/2009,0000,3.36000,3.43000,3.33000,3.33000,46406000
01/19/2009,0000,3.31000,3.33000,3.08000,3.08000,77756000
01/20/2009,0000,2.89000,2.92000,2.87000,2.87000,82975000
01/21/2009,0000,2.85000,3.07000,2.85000,3.07000,84977000
02/02/2009,0000,3.28000,3.28000,3.28000,3.28000,33114000
02/03/2009,0000,3.50000,3.50000,3.50000,3.50000,32967000
02/04/2009,0000,3.74000,3.74000,3.54000,3.64000,149328000
02/05/2009,0000,3.56000,3.64000,3.46000,3.52000,71093000
02/06/2009,0000,3.70000,3.76000,3.64000,3.76000,108526000
02/09/2009,0000,3.90000,3.92000,3.60000,3.62000,98837000
02/10/2009,0000,3.70000,3.87000,3.67000,3.87000,90872000
02/11/2009,0000,3.86000,4.11000,3.76000,4.11000,204152000
02/12/2009,0000,4.00000,4.08000,3.83000,3.83000,91273000
02/13/2009,0000,3.84000,4.05000,3.84000,3.94000,87651000
02/16/2009,0000,4.06000,4.06000,3.87000,3.95000,70458000
02/17/2009,0000,3.88000,3.93000,3.68000,3.68000,71846000
02/18/2009,0000,3.44000,3.62000,3.44000,3.57000,61827000
02/19/2009,0000,3.58000,3.68000,3.48000,3.62000,55934000
02/20/2009,0000,3.50000,3.70000,3.50000,3.52000,75007000
02/23/2009,0000,3.60000,3.69000,3.48000,3.69000,69246000
02/24/2009,0000,3.60000,3.68000,3.59000,3.61000,42927000
02/25/2009,0000,3.86000,3.86000,3.86000,3.86000,33670000
02/26/2009,0000,3.99000,3.99000,3.79000,3.82000,83237000
02/27/2009,0000,3.90000,4.02000,3.84000,3.96000,109369000
03/02/2009,0000,3.94000,3.94000,3.70000,3.75000,63875000
03/03/2009,0000,3.60000,3.84000,3.60000,3.80000,46454000
03/04/2009,0000,3.80000,3.97000,3.72000,3.86000,60485000
03/05/2009,0000,3.91000,4.12000,3.87000,4.09000,137422000
03/06/2009,0000,4.05000,4.06000,3.81000,3.81000,131994000
03/09/2009,0000,3.60000,3.74000,3.55000,3.55000,113605000
03/10/2009,0000,3.45000,3.67000,3.45000,3.56000,88072000
03/11/2009,0000,3.32000,3.56000,3.32000,3.33000,176212000
03/12/2009,0000,3.33000,3.39000,3.15000,3.16000,98008000
03/13/2009,0000,3.20000,3.37000,3.20000,3.32000,93301000
03/16/2009,0000,3.24000,3.36000,3.24000,3.25000,74738000
03/17/2009,0000,3.25000,3.47000,3.24000,3.47000,79854000
03/18/2009,0000,3.54000,3.65000,3.45000,3.58000,117352000
03/19/2009,0000,3.58000,3.65000,3.37000,3.39000,86014000
03/20/2009,0000,3.40000,3.48000,3.34000,3.35000,51293000
03/23/2009,0000,3.36000,3.52000,3.36000,3.49000,58886000
03/24/2009,0000,3.55000,3.60000,3.48000,3.52000,84437000
03/25/2009,0000,3.55000,3.76000,3.54000,3.76000,271788000
03/26/2009,0000,4.02000,4.02000,4.02000,4.02000,60037000
03/27/2009,0000,4.30000,4.30000,4.30000,4.30000,28834000
03/30/2009,0000,4.60000,4.60000,4.45000,4.60000,651934016
03/31/2009,0000,4.55000,4.66000,4.32000,4.41000,243980000
04/01/2009,0000,4.71000,4.71000,4.71000,4.71000,49894000
04/02/2009,0000,5.03000,5.03000,4.55000,5.01000,475764992
04/03/2009,0000,5.00000,5.17000,4.80000,4.80000,361524992
04/06/2009,0000,4.55000,4.68000,4.47000,4.47000,274732992
04/07/2009,0000,4.16000,4.64000,4.16000,4.53000,297708992
04/08/2009,0000,4.70000,4.76000,4.56000,4.57000,243502000
04/09/2009,0000,4.70000,4.83000,4.65000,4.76000,199699008
04/10/2009,0000,4.82000,4.82000,4.59000,4.66000,172554000
04/13/2009,0000,4.66000,4.83000,4.51000,4.72000,186718000
04/14/2009,0000,4.72000,4.95000,4.70000,4.94000,222867008
04/15/2009,0000,5.00000,5.23000,4.95000,5.17000,294007008
04/16/2009,0000,5.53000,5.53000,5.53000,5.53000,74852000
04/17/2009,0000,5.91000,5.91000,5.20000,5.45000,441508992
04/20/2009,0000,5.45000,5.65000,5.12000,5.29000,174168992
04/21/2009,0000,5.00000,5.55000,5.00000,5.53000,122958000
04/22/2009,0000,5.59000,5.91000,5.59000,5.91000,204310000
04/23/2009,0000,6.18000,6.32000,6.00000,6.32000,236532992
04/24/2009,0000,6.40000,6.70000,5.90000,6.18000,509227008
04/27/2009,0000,5.90000,6.18000,5.75000,5.75000,213435008
04/28/2009,0000,5.37000,5.60000,5.35000,5.35000,228743008
04/29/2009,0000,5.21000,5.35000,5.00000,5.00000,188811008
04/30/2009,0000,5.35000,5.35000,5.26000,5.35000,109520000
05/04/2009,0000,5.50000,5.72000,5.35000,5.72000,207070000
05/05/2009,0000,5.60000,5.60000,5.32000,5.32000,108852000
05/06/2009,0000,4.95000,5.53000,4.95000,5.27000,283609984
05/07/2009,0000,5.30000,5.50000,5.18000,5.37000,224032000
05/08/2009,0000,5.20000,5.65000,5.20000,5.45000,221564992
05/11/2009,0000,5.48000,5.56000,5.30000,5.30000,174976000
05/12/2009,0000,5.30000,5.48000,5.26000,5.31000,147806000
05/13/2009,0000,5.31000,5.39000,5.00000,5.13000,142800000
05/14/2009,0000,4.78000,4.87000,4.78000,4.78000,220307008
05/15/2009,0000,4.78000,4.94000,4.61000,4.79000,190251008
05/18/2009,0000,4.70000,4.80000,4.63000,4.68000,112278000
05/19/2009,0000,5.00000,5.00000,4.90000,5.00000,223788000
05/20/2009,0000,5.00000,5.03000,4.88000,4.91000,111836000
05/21/2009,0000,4.91000,5.05000,4.88000,4.91000,104190000
05/22/2009,0000,4.80000,4.98000,4.80000,4.84000,100921000
05/25/2009,0000,4.85000,5.00000,4.84000,4.85000,136508992
05/26/2009,0000,4.85000,4.90000,4.65000,4.65000,113024000
05/27/2009,0000,4.70000,4.84000,4.66000,4.66000,136279008
06/01/2009,0000,4.40000,4.46000,4.34000,4.34000,108046000
06/02/2009,0000,4.21000,4.42000,4.13000,4.20000,114536000
06/03/2009,0000,4.15000,4.32000,4.15000,4.25000,64634000
06/04/2009,0000,4.45000,4.54000,4.38000,4.54000,72015000
06/05/2009,0000,4.70000,4.72000,4.56000,4.58000,109121000
06/08/2009,0000,4.49000,4.55000,4.38000,4.40000,46814000
06/09/2009,0000,4.40000,4.44000,4.10000,4.10000,72318000
06/10/2009,0000,4.19000,4.26000,4.05000,4.13000,66581000
06/11/2009,0000,4.10000,4.25000,4.08000,4.24000,50271000
06/12/2009,0000,4.20000,4.20000,4.00000,4.01000,57902000
06/15/2009,0000,4.01000,4.07000,3.75000,3.80000,65051000
06/16/2009,0000,3.85000,4.01000,3.80000,3.95000,50698000
06/17/2009,0000,3.91000,3.99000,3.82000,3.83000,36714000
06/18/2009,0000,3.57000,3.57000,3.57000,3.57000,8710000
06/19/2009,0000,3.33000,3.33000,3.33000,3.33000,603000
06/22/2009,0000,3.10000,3.10000,3.10000,3.10000,40659000
06/23/2009,0000,2.89000,3.10000,2.89000,3.00000,69350000
06/24/2009,0000,2.90000,3.00000,2.90000,2.90000,34126000
06/25/2009,0000,3.00000,3.10000,3.00000,3.10000,24464000
06/26/2009,0000,3.14000,3.14000,2.90000,2.99000,24541000
06/29/2009,0000,3.12000,3.12000,2.99000,2.99000,19450000
06/30/2009,0000,2.96000,2.96000,2.79000,2.79000,10694000
07/01/2009,0000,2.60000,2.73000,2.60000,2.65000,28670000
07/02/2009,0000,2.82000,2.83000,2.82000,2.83000,9220000
07/03/2009,0000,2.64000,2.64000,2.64000,2.64000,73309000
07/06/2009,0000,2.46000,2.46000,2.46000,2.46000,41461000
07/07/2009,0000,2.29000,2.29000,2.29000,2.29000,32884000
07/08/2009,0000,2.13000,2.13000,2.13000,2.13000,13323000
07/09/2009,0000,1.99000,1.99000,1.99000,1.99000,26917000
07/10/2009,0000,1.86000,2.12000,1.86000,2.12000,157707008
07/13/2009,0000,2.17000,2.18000,2.00000,2.00000,87511000
07/14/2009,0000,2.10000,2.12000,2.05000,2.06000,38984000
07/15/2009,0000,2.10000,2.20000,2.10000,2.20000,23795000
07/16/2009,0000,2.35000,2.35000,2.35000,2.35000,6583000
07/17/2009,0000,2.51000,2.51000,2.35000,2.40000,51452000
07/20/2009,0000,2.35000,2.50000,2.24000,2.50000,24514000
07/21/2009,0000,2.60000,2.60000,2.51000,2.60000,24808000
07/22/2009,0000,2.60000,2.65000,2.60000,2.62000,27557000
07/23/2009,0000,2.61000,2.75000,2.60000,2.75000,28715000
07/24/2009,0000,2.85000,2.94000,2.85000,2.90000,45657000
07/27/2009,0000,3.10000,3.10000,3.10000,3.10000,23861000
07/28/2009,0000,3.31000,3.31000,3.31000,3.31000,67441000
07/29/2009,0000,3.54000,3.54000,3.54000,3.54000,78309000
07/30/2009,0000,3.78000,3.78000,3.35000,3.78000,413744000
07/31/2009,0000,3.82000,3.99000,3.68000,3.81000,212202000
08/03/2009,0000,3.80000,3.88000,3.65000,3.75000,93668000
08/04/2009,0000,3.90000,3.90000,3.66000,3.71000,89596000
08/05/2009,0000,3.70000,3.73000,3.46000,3.46000,88718000
08/06/2009,0000,3.30000,3.51000,3.22000,3.28000,116100000
08/10/2009,0000,3.28000,3.50000,3.28000,3.50000,96022000
08/11/2009,0000,3.55000,3.74000,3.52000,3.74000,104557000
08/12/2009,0000,3.76000,3.80000,3.58000,3.60000,102155000
08/13/2009,0000,3.77000,3.77000,3.62000,3.62000,76860000
08/14/2009,0000,3.65000,3.67000,3.55000,3.56000,48354000
08/17/2009,0000,3.50000,3.65000,3.44000,3.65000,63754000
08/18/2009,0000,3.60000,3.68000,3.48000,3.50000,67145000
08/19/2009,0000,3.66000,3.66000,3.55000,3.58000,43343000
08/20/2009,0000,3.70000,3.83000,3.60000,3.83000,186803008
08/21/2009,0000,3.91000,3.93000,3.70000,3.72000,131037000
08/24/2009,0000,3.85000,3.88000,3.76000,3.77000,66515000
08/25/2009,0000,3.76000,3.76000,3.65000,3.66000,56449000
08/26/2009,0000,3.66000,3.70000,3.45000,3.48000,100853000
08/27/2009,0000,3.45000,3.50000,3.36000,3.40000,55273000
08/28/2009,0000,3.45000,3.56000,3.43000,3.50000,56483000
08/31/2009,0000,3.26000,3.26000,3.26000,3.26000,24037000
09/01/2009,0000,3.04000,3.04000,3.04000,3.04000,48705000
09/02/2009,0000,2.83000,2.83000,2.83000,2.83000,50372000
09/03/2009,0000,2.64000,3.02000,2.64000,3.01000,99082000
09/04/2009,0000,3.05000,3.14000,2.98000,3.10000,49039000
09/07/2009,0000,3.20000,3.31000,3.15000,3.31000,30365000
09/08/2009,0000,3.47000,3.54000,3.42000,3.48000,45637000
09/09/2009,0000,3.51000,3.54000,3.24000,3.24000,24433000
09/10/2009,0000,3.24000,3.25000,3.02000,3.02000,32287000
09/11/2009,0000,2.87000,3.15000,2.87000,3.04000,18322000
09/14/2009,0000,3.06000,3.08000,2.95000,2.97000,16588000
09/15/2009,0000,3.00000,3.05000,2.84000,2.88000,20470000
09/16/2009,0000,2.88000,2.91000,2.68000,2.70000,51082000
09/17/2009,0000,2.75000,2.79000,2.70000,2.76000,27699000
09/18/2009,0000,2.95000,2.95000,2.91000,2.95000,23077000
09/21/2009,0000,3.11000,3.15000,3.10000,3.15000,23237000
09/22/2009,0000,3.26000,3.29000,3.10000,3.25000,33436000
09/23/2009,0000,3.03000,3.15000,3.03000,3.05000,20371000
09/24/2009,0000,3.05000,3.15000,3.01000,3.08000,18476000
09/25/2009,0000,3.03000,3.10000,3.00000,3.00000,14620000
09/28/2009,0000,3.20000,3.20000,3.04000,3.05000,17531000
09/29/2009,0000,3.08000,3.10000,2.96000,2.99000,20101000
09/30/2009,0000,3.00000,3.03000,2.90000,2.96000,24037000
10/01/2009,0000,2.97000,3.00000,2.92000,2.94000,12590000
10/02/2009,0000,2.75000,2.90000,2.75000,2.85000,18721000
10/05/2009,0000,2.90000,2.95000,2.90000,2.94000,9939000
10/06/2009,0000,3.01000,3.12000,3.00000,3.00000,18023000
10/07/2009,0000,3.10000,3.12000,3.01000,3.02000,18696000
10/08/2009,0000,3.09000,3.09000,2.99000,3.03000,21638000
10/09/2009,0000,3.12000,3.24000,3.05000,3.23000,36446000
10/12/2009,0000,3.31000,3.45000,3.30000,3.45000,39357000
10/13/2009,0000,3.45000,3.50000,3.35000,3.43000,32035000
10/14/2009,0000,3.48000,3.49000,3.37000,3.40000,30009000
10/15/2009,0000,3.51000,3.52000,3.33000,3.45000,33748000
10/16/2009,0000,3.45000,3.47000,3.25000,3.30000,25766000
10/19/2009,0000,3.15000,3.33000,3.07000,3.27000,14019000
10/20/2009,0000,3.30000,3.40000,3.29000,3.30000,13412000
10/21/2009,0000,3.53000,3.53000,3.37000,3.40000,30017000
10/22/2009,0000,3.45000,3.49000,3.40000,3.45000,23132000
10/23/2009,0000,3.51000,3.69000,3.50000,3.67000,56478000
10/26/2009,0000,3.72000,3.89000,3.70000,3.89000,42020000
10/27/2009,0000,3.84000,3.87000,3.76000,3.86000,32303000
10/28/2009,0000,3.83000,3.91000,3.80000,3.90000,54325000
10/29/2009,0000,3.75000,3.80000,3.63000,3.63000,36382000
10/30/2009,0000,3.80000,3.80000,3.70000,3.73000,29340000
11/02/2009,0000,3.47000,3.65000,3.47000,3.56000,21609000
11/03/2009,0000,3.80000,3.80000,3.70000,3.80000,24531000
11/04/2009,0000,3.87000,4.06000,3.85000,4.05000,52686000
11/05/2009,0000,4.04000,4.21000,4.00000,4.01000,42865000
11/06/2009,0000,4.13000,4.20000,4.02000,4.03000,21527000
11/09/2009,0000,4.03000,4.10000,3.95000,3.99000,20888000
11/10/2009,0000,4.09000,4.12000,3.95000,4.06000,21398000
11/11/2009,0000,4.06000,4.09000,3.85000,3.86000,24282000
11/12/2009,0000,3.68000,3.94000,3.68000,3.91000,37848000
11/13/2009,0000,3.88000,3.92000,3.80000,3.89000,15095000
11/16/2009,0000,3.85000,3.91000,3.78000,3.90000,20080000
11/17/2009,0000,3.81000,3.90000,3.76000,3.82000,13069000
11/18/2009,0000,3.80000,3.82000,3.72000,3.80000,13480000
11/19/2009,0000,3.75000,3.81000,3.74000,3.77000,16649000
11/20/2009,0000,3.70000,3.75000,3.68000,3.70000,17033000
11/23/2009,0000,3.68000,3.70000,3.45000,3.55000,25879000
11/24/2009,0000,3.50000,3.66000,3.50000,3.64000,18361000
11/25/2009,0000,3.53000,3.55000,3.42000,3.48000,22452000
11/26/2009,0000,3.50000,3.60000,3.50000,3.60000,8386000
11/27/2009,0000,3.45000,3.55000,3.39000,3.42000,14555000
11/30/2009,0000,3.47000,3.65000,3.36000,3.36000,24638000
12/01/2009,0000,3.40000,3.48000,3.40000,3.43000,13707000
12/02/2009,0000,3.67000,3.67000,3.51000,3.67000,39624000
12/03/2009,0000,3.66000,3.66000,3.51000,3.62000,16166000
12/04/2009,0000,3.53000,3.60000,3.45000,3.49000,13889000
12/07/2009,0000,3.49000,3.62000,3.49000,3.58000,12577000
12/08/2009,0000,3.60000,3.65000,3.56000,3.63000,13491000
12/09/2009,0000,3.64000,3.72000,3.63000,3.66000,20208000
12/11/2009,0000,3.60000,3.66000,3.55000,3.60000,11844000
12/14/2009,0000,3.60000,3.63000,3.56000,3.57000,13805000
12/15/2009,0000,3.60000,3.62000,3.57000,3.57000,8225000
12/16/2009,0000,3.60000,3.60000,3.50000,3.55000,9135000
12/17/2009,0000,3.57000,3.58000,3.48000,3.51000,10234000
12/18/2009,0000,3.50000,3.51000,3.45000,3.48000,7310000
12/21/2009,0000,3.54000,3.55000,3.43000,3.53000,7026000
12/22/2009,0000,3.54000,3.62000,3.50000,3.60000,9582000
12/23/2009,0000,3.62000,3.78000,3.62000,3.72000,21426000
12/25/2009,0000,3.95000,3.95000,3.83000,3.86000,25821000
04/02/2007,0000,20.00000,20.25000,20.00000,20.20000,76673600
04/03/2007,0000,20.30000,20.30000,20.00000,20.10000,43624100
04/04/2007,0000,20.10000,20.20000,20.00000,20.05000,53540600
04/09/2007,0000,20.00000,20.20000,20.00000,20.10000,38742200
04/10/2007,0000,20.05000,20.10000,19.90000,19.95000,48812500
04/11/2007,0000,20.00000,20.45000,20.00000,20.45000,66068300
04/12/2007,0000,20.45000,20.65000,20.40000,20.55000,62444200
04/13/2007,0000,20.70000,20.70000,20.30000,20.30000,30618500
04/16/2007,0000,20.30000,20.40000,20.15000,20.15000,37679900
04/17/2007,0000,20.20000,20.30000,20.10000,20.20000,50252700
04/18/2007,0000,20.30000,20.30000,20.10000,20.15000,24111800
04/19/2007,0000,20.20000,20.35000,20.10000,20.10000,33439500
04/20/2007,0000,20.10000,20.25000,20.00000,20.00000,32217900
04/23/2007,0000,20.10000,20.35000,20.10000,20.30000,34476500
04/24/2007,0000,20.40000,20.60000,20.35000,20.50000,60868900
04/25/2007,0000,20.55000,20.75000,20.55000,20.55000,46948200
04/26/2007,0000,20.70000,20.75000,20.50000,20.50000,36380300
04/27/2007,0000,20.60000,20.60000,20.30000,20.30000,24375400
04/30/2007,0000,20.30000,20.40000,20.10000,20.25000,33236300
05/02/2007,0000,20.25000,20.35000,20.10000,20.15000,25271900
05/03/2007,0000,20.20000,20.25000,20.00000,20.05000,29382600
05/04/2007,0000,20.10000,20.70000,20.10000,20.60000,59663800
05/07/2007,0000,20.60000,20.70000,20.40000,20.50000,27905100
05/08/2007,0000,20.45000,20.50000,20.30000,20.30000,20563500
05/09/2007,0000,20.30000,20.35000,20.20000,20.25000,20700800
05/10/2007,0000,20.45000,20.45000,20.20000,20.25000,32143200
05/11/2007,0000,20.20000,20.25000,20.15000,20.20000,20522900
05/14/2007,0000,20.20000,20.20000,20.00000,20.05000,28262100
05/15/2007,0000,20.05000,20.10000,19.95000,20.05000,35603600
05/16/2007,0000,20.00000,20.15000,20.00000,20.05000,28890400
05/17/2007,0000,20.00000,20.00000,19.80000,19.85000,48885000
05/18/2007,0000,19.80000,19.85000,19.45000,19.55000,62974800
05/21/2007,0000,19.55000,19.55000,19.05000,19.20000,109203600
05/22/2007,0000,19.20000,19.50000,19.10000,19.20000,68684000
05/23/2007,0000,19.20000,19.40000,19.10000,19.40000,45088400
05/24/2007,0000,19.50000,19.65000,19.45000,19.50000,39895600
05/25/2007,0000,19.50000,19.55000,19.40000,19.40000,20532800
05/28/2007,0000,19.40000,19.45000,19.25000,19.30000,19506700
05/29/2007,0000,19.30000,19.45000,19.30000,19.30000,17730400
05/30/2007,0000,19.30000,19.35000,19.20000,19.25000,18622400
05/31/2007,0000,19.30000,19.65000,19.30000,19.65000,58800400
06/01/2007,0000,19.90000,19.90000,19.65000,19.70000,42255300
06/04/2007,0000,19.90000,19.90000,19.70000,19.70000,27292100
06/05/2007,0000,19.70000,19.80000,19.65000,19.75000,27249200
06/06/2007,0000,19.75000,19.75000,19.55000,19.55000,32077300
06/07/2007,0000,19.50000,19.55000,19.40000,19.45000,32213500
06/08/2007,0000,19.35000,19.50000,19.25000,19.50000,33356000
06/11/2007,0000,19.60000,19.65000,19.45000,19.45000,21335800
06/12/2007,0000,19.45000,19.55000,19.40000,19.45000,46904300
06/13/2007,0000,19.40000,19.60000,19.40000,19.50000,21162200
06/14/2007,0000,19.60000,19.85000,19.60000,19.70000,32040000
06/15/2007,0000,19.90000,20.10000,19.80000,20.05000,68741104
06/20/2007,0000,20.05000,20.15000,19.90000,19.95000,49195900
06/21/2007,0000,20.30000,20.55000,20.30000,20.40000,108321504
06/22/2007,0000,20.70000,20.95000,20.60000,20.80000,117950200
06/25/2007,0000,20.70000,20.80000,20.35000,20.40000,68476304
06/26/2007,0000,20.30000,20.35000,20.10000,20.10000,49214500
06/27/2007,0000,20.10000,20.35000,20.10000,20.15000,23150600
06/28/2007,0000,20.30000,20.35000,20.00000,20.05000,56270500
06/29/2007,0000,20.10000,20.25000,20.00000,20.00000,45268600
07/02/2007,0000,20.05000,20.25000,20.00000,20.25000,29808800
07/03/2007,0000,20.30000,20.35000,20.20000,20.20000,37455800
07/04/2007,0000,20.35000,20.65000,20.30000,20.55000,101387504
07/05/2007,0000,20.75000,20.85000,20.60000,20.65000,65674000
07/06/2007,0000,20.70000,20.75000,20.40000,20.50000,65413600
07/09/2007,0000,20.70000,21.15000,20.70000,20.95000,123204496
07/10/2007,0000,21.10000,21.15000,20.80000,21.10000,92524496
07/11/2007,0000,21.10000,21.35000,21.00000,21.10000,86790096
07/12/2007,0000,21.30000,21.55000,21.30000,21.35000,117120800
07/13/2007,0000,21.55000,21.60000,21.20000,21.25000,85364200
07/16/2007,0000,21.40000,21.45000,21.15000,21.15000,71361104
07/17/2007,0000,21.20000,21.30000,20.90000,21.10000,66761500
07/18/2007,0000,21.10000,21.40000,20.90000,21.10000,86470400
07/19/2007,0000,21.10000,21.30000,21.10000,21.20000,64527100
07/20/2007,0000,21.40000,21.85000,21.40000,21.85000,160670208
07/23/2007,0000,22.00000,22.30000,21.85000,22.05000,135921200
07/24/2007,0000,22.10000,22.20000,21.50000,21.80000,150860192
07/25/2007,0000,21.75000,22.10000,21.60000,21.90000,79679200
07/26/2007,0000,22.00000,22.10000,21.40000,21.40000,99662800
07/27/2007,0000,21.00000,21.20000,20.90000,20.90000,114502896
07/30/2007,0000,20.80000,21.10000,20.75000,20.95000,56566000
07/31/2007,0000,21.25000,21.30000,21.05000,21.20000,56046400
08/01/2007,0000,21.10000,21.10000,20.55000,20.60000,91978496
08/02/2007,0000,21.00000,21.00000,20.40000,20.60000,102792496
08/03/2007,0000,20.90000,20.95000,20.65000,20.65000,170086896
08/06/2007,0000,17.65000,18.30000,17.60000,18.10000,143851008
08/07/2007,0000,18.40000,18.40000,18.00000,18.00000,53691000
08/08/2007,0000,18.10000,18.15000,17.85000,18.00000,45503000
08/09/2007,0000,18.20000,18.25000,18.10000,18.20000,37192000
08/10/2007,0000,18.00000,18.10000,17.95000,17.95000,43507000
08/14/2007,0000,18.00000,18.05000,17.85000,17.85000,31290000
08/15/2007,0000,17.70000,17.70000,17.25000,17.25000,59534000
08/16/2007,0000,17.10000,17.10000,16.10000,16.25000,80313000
08/17/2007,0000,16.25000,16.70000,15.70000,16.50000,95216000
08/20/2007,0000,17.00000,17.20000,16.85000,17.05000,54115000
08/21/2007,0000,17.10000,17.10000,16.70000,16.80000,28023000
08/22/2007,0000,16.85000,16.90000,16.55000,16.60000,31043000
08/23/2007,0000,16.65000,16.85000,16.65000,16.70000,34688000
08/24/2007,0000,16.70000,16.70000,16.40000,16.45000,35524000
08/27/2007,0000,16.70000,16.70000,16.40000,16.40000,17433000
08/28/2007,0000,16.50000,16.65000,16.35000,16.35000,24997000
08/29/2007,0000,16.30000,16.30000,16.00000,16.00000,47363000
08/30/2007,0000,16.20000,16.30000,16.05000,16.10000,31866000
08/31/2007,0000,16.20000,16.30000,15.90000,16.30000,41973000
09/03/2007,0000,16.40000,16.45000,16.25000,16.35000,29378000
09/04/2007,0000,16.30000,16.40000,16.10000,16.10000,19590000
09/05/2007,0000,16.10000,16.20000,16.05000,16.10000,21681000
09/06/2007,0000,16.00000,16.05000,15.85000,15.90000,41408000
09/07/2007,0000,15.90000,16.15000,15.75000,16.00000,39050000
09/10/2007,0000,15.75000,15.80000,15.55000,15.60000,39459000
09/11/2007,0000,15.60000,15.80000,15.55000,15.80000,39647000
09/12/2007,0000,15.90000,15.90000,15.65000,15.65000,29423000
09/13/2007,0000,15.70000,15.75000,15.50000,15.50000,36275000
09/14/2007,0000,15.60000,15.80000,15.45000,15.70000,44424000
09/17/2007,0000,15.70000,15.70000,15.15000,15.20000,52483000
09/19/2007,0000,15.25000,15.35000,14.80000,14.80000,71164000
09/20/2007,0000,14.80000,15.10000,14.80000,14.85000,47749000
09/21/2007,0000,14.80000,14.85000,14.55000,14.80000,46934000
09/26/2007,0000,14.75000,15.75000,14.70000,15.50000,74491000
09/27/2007,0000,15.80000,16.55000,15.75000,16.55000,115642000
09/28/2007,0000,16.60000,16.95000,16.20000,16.20000,77221000
10/01/2007,0000,15.80000,15.95000,15.60000,15.65000,35178000
10/02/2007,0000,16.00000,16.15000,15.90000,15.95000,56202000
10/03/2007,0000,15.95000,16.15000,15.75000,16.10000,43052000
10/04/2007,0000,15.80000,15.95000,15.65000,15.75000,44759000
10/05/2007,0000,15.70000,15.85000,15.60000,15.70000,21760000
10/08/2007,0000,15.50000,15.70000,15.05000,15.25000,70785000
10/09/2007,0000,15.25000,15.50000,15.10000,15.45000,46951000
10/11/2007,0000,15.50000,15.70000,15.40000,15.45000,54982000
10/12/2007,0000,15.25000,15.35000,15.10000,15.20000,44466000
10/15/2007,0000,15.20000,15.35000,15.10000,15.15000,39745000
10/16/2007,0000,15.10000,15.60000,15.00000,15.35000,82531000
10/17/2007,0000,15.15000,15.25000,15.00000,15.05000,57893000
10/18/2007,0000,15.05000,15.35000,15.05000,15.10000,99054000
10/19/2007,0000,15.10000,15.45000,15.05000,15.30000,68563000
10/22/2007,0000,14.85000,15.05000,14.80000,14.90000,73657000
10/23/2007,0000,14.90000,15.00000,14.70000,14.75000,51327000
10/24/2007,0000,14.75000,15.05000,14.60000,14.75000,69428000
10/25/2007,0000,14.75000,15.05000,14.70000,14.80000,58811000
10/26/2007,0000,14.80000,15.35000,14.80000,15.35000,66448000
10/29/2007,0000,15.50000,15.55000,15.10000,15.15000,62113000
10/30/2007,0000,15.10000,15.10000,14.80000,14.80000,60259000
10/31/2007,0000,14.95000,15.10000,14.90000,14.95000,36760000
11/01/2007,0000,15.05000,15.05000,14.70000,14.70000,40729000
11/02/2007,0000,14.60000,14.85000,14.50000,14.55000,52422000
11/05/2007,0000,14.60000,14.65000,14.30000,14.30000,47314000
11/06/2007,0000,14.50000,14.50000,14.35000,14.35000,20509000
11/07/2007,0000,14.60000,14.60000,14.10000,14.10000,44387000
11/08/2007,0000,13.80000,13.85000,13.15000,13.25000,70093000
11/09/2007,0000,13.25000,13.35000,12.70000,13.05000,46451000
11/12/2007,0000,12.90000,13.50000,12.65000,12.95000,69177000
11/13/2007,0000,12.95000,13.15000,12.90000,13.05000,28524000
11/14/2007,0000,13.50000,13.50000,13.05000,13.05000,29263000
11/15/2007,0000,13.00000,13.00000,12.80000,12.80000,23623000
11/16/2007,0000,12.65000,12.70000,12.40000,12.45000,35777000
11/19/2007,0000,12.45000,12.95000,12.45000,12.65000,43658000
11/20/2007,0000,12.40000,12.60000,12.30000,12.55000,30384000
11/21/2007,0000,12.50000,12.65000,12.30000,12.30000,36168000
11/22/2007,0000,12.10000,12.20000,11.95000,11.95000,61388000
11/23/2007,0000,12.00000,12.10000,11.50000,11.50000,63903000
11/26/2007,0000,11.70000,11.80000,11.50000,11.60000,23138000
11/27/2007,0000,11.30000,11.50000,11.25000,11.30000,30023000
11/28/2007,0000,11.30000,11.40000,11.00000,11.00000,38026000
11/29/2007,0000,11.40000,11.75000,11.35000,11.75000,46211000
11/30/2007,0000,11.80000,12.55000,11.80000,12.45000,107367000
12/03/2007,0000,12.70000,12.70000,12.35000,12.55000,44830000
12/04/2007,0000,12.60000,12.60000,12.20000,12.35000,30728000
12/05/2007,0000,12.90000,13.20000,12.80000,13.20000,60781000
12/06/2007,0000,13.70000,14.05000,13.25000,13.50000,174219008
12/07/2007,0000,13.75000,13.85000,13.55000,13.60000,70143000
12/10/2007,0000,13.50000,13.85000,13.35000,13.50000,38313000
12/11/2007,0000,13.60000,13.75000,13.45000,13.65000,31313000
12/12/2007,0000,13.10000,13.35000,13.05000,13.10000,43214000
12/13/2007,0000,13.00000,13.00000,12.20000,12.20000,61585000
12/14/2007,0000,12.15000,12.30000,11.60000,12.10000,55092000
12/17/2007,0000,12.00000,12.20000,11.85000,11.85000,34523000
12/18/2007,0000,11.75000,12.65000,11.65000,12.65000,76273000
12/19/2007,0000,12.70000,13.05000,12.50000,12.70000,50841000
12/20/2007,0000,12.85000,13.20000,12.60000,12.70000,45712000
12/21/2007,0000,12.90000,12.90000,12.30000,12.50000,35377000
12/24/2007,0000,12.65000,12.75000,12.40000,12.65000,27549000
12/25/2007,0000,12.70000,12.70000,12.50000,12.55000,16774000
12/26/2007,0000,12.50000,12.70000,12.35000,12.55000,19605000
12/27/2007,0000,12.60000,13.00000,12.60000,12.90000,36656000
12/28/2007,0000,12.90000,13.80000,12.90000,13.80000,90276000
12/31/2007,0000,13.85000,13.90000,13.50000,13.80000,52590000
01/02/2008,0000,13.60000,14.20000,13.50000,13.50000,74869000
01/03/2008,0000,13.25000,13.70000,13.10000,13.45000,42179000
01/04/2008,0000,13.40000,13.50000,13.25000,13.30000,28777000
01/07/2008,0000,12.80000,12.80000,12.40000,12.40000,65480000
01/08/2008,0000,12.20000,12.50000,12.10000,12.10000,26185000
01/09/2008,0000,11.95000,12.90000,11.95000,12.90000,64064000
01/10/2008,0000,12.95000,13.05000,12.60000,12.85000,35888000
01/11/2008,0000,12.95000,12.95000,12.45000,12.60000,27830000
01/14/2008,0000,12.90000,13.00000,12.60000,12.60000,27699000
01/15/2008,0000,13.00000,13.45000,12.90000,12.90000,79075000
01/16/2008,0000,12.50000,12.75000,12.35000,12.40000,50781000
01/17/2008,0000,12.80000,13.25000,12.80000,13.25000,92472000
01/18/2008,0000,13.25000,13.90000,13.10000,13.60000,148283008
01/21/2008,0000,13.95000,14.05000,13.65000,14.00000,96649000
01/22/2008,0000,13.10000,13.50000,13.05000,13.05000,56269000
01/23/2008,0000,13.40000,13.40000,12.40000,12.60000,77924000
01/24/2008,0000,13.20000,13.40000,12.90000,13.15000,74513000
01/25/2008,0000,13.40000,13.50000,13.10000,13.25000,53020000
01/28/2008,0000,13.00000,13.05000,12.70000,12.70000,43393000
01/29/2008,0000,12.90000,12.95000,12.50000,12.65000,41461000
01/30/2008,0000,12.90000,13.15000,12.70000,13.00000,56867000
01/31/2008,0000,13.15000,13.15000,12.75000,13.10000,46888000
02/01/2008,0000,13.25000,13.25000,13.00000,13.10000,43105000
02/12/2008,0000,13.10000,13.20000,12.20000,12.45000,55247000
02/13/2008,0000,12.70000,12.70000,12.40000,12.55000,39152000
02/14/2008,0000,12.80000,13.05000,12.80000,13.00000,35178000
02/15/2008,0000,12.75000,12.85000,12.55000,12.70000,32688000
02/18/2008,0000,12.75000,12.75000,12.50000,12.50000,37131000
02/19/2008,0000,12.50000,12.65000,12.50000,12.65000,24600000
02/20/2008,0000,12.55000,12.90000,12.50000,12.50000,38395000
02/21/2008,0000,12.65000,12.70000,12.55000,12.65000,35065000
02/22/2008,0000,12.50000,12.50000,12.05000,12.30000,62310000
02/25/2008,0000,12.40000,12.45000,12.15000,12.30000,59819000
02/26/2008,0000,12.40000,12.50000,12.35000,12.50000,33977000
02/27/2008,0000,12.65000,12.85000,12.60000,12.85000,62111000
02/29/2008,0000,12.70000,12.75000,12.60000,12.60000,34767000
03/03/2008,0000,12.45000,12.50000,12.35000,12.40000,25844000
03/04/2008,0000,12.30000,12.85000,12.30000,12.75000,32672000
03/05/2008,0000,12.70000,12.75000,12.50000,12.50000,27842000
03/06/2008,0000,12.50000,12.80000,12.50000,12.80000,39058000
03/07/2008,0000,12.55000,12.70000,12.55000,12.60000,30140000
03/10/2008,0000,12.60000,12.60000,12.30000,12.40000,33492000
03/11/2008,0000,12.30000,12.35000,12.20000,12.25000,31589000
03/12/2008,0000,12.60000,12.60000,12.30000,12.30000,25891000
03/13/2008,0000,11.45000,11.90000,11.45000,11.65000,103108000
03/14/2008,0000,11.65000,11.70000,11.50000,11.50000,59858000
03/18/2008,0000,11.10000,11.25000,11.00000,11.25000,29606000
03/19/2008,0000,11.40000,11.45000,11.20000,11.20000,35403000
03/20/2008,0000,11.10000,11.15000,10.95000,11.05000,42588000
03/21/2008,0000,11.10000,11.20000,11.00000,11.05000,67988000
03/25/2008,0000,11.30000,11.35000,11.05000,11.10000,39204000
03/26/2008,0000,11.10000,11.20000,11.00000,11.10000,32385000
03/27/2008,0000,11.05000,11.05000,10.65000,10.80000,44970000
03/28/2008,0000,10.80000,11.10000,10.75000,11.00000,68182000
03/31/2008,0000,11.10000,11.35000,11.05000,11.35000,84598000
04/01/2008,0000,11.60000,11.60000,11.30000,11.30000,65353000
04/02/2008,0000,11.55000,11.65000,11.50000,11.60000,70180000
04/03/2008,0000,11.60000,11.90000,11.60000,11.75000,64829000
04/07/2008,0000,11.80000,11.85000,11.50000,11.60000,44182000
04/08/2008,0000,11.50000,11.50000,11.30000,11.35000,49704000
04/09/2008,0000,11.35000,11.45000,11.30000,11.30000,30428000
04/10/2008,0000,11.40000,11.70000,11.40000,11.70000,91970000
04/11/2008,0000,11.70000,11.80000,11.55000,11.70000,34351000
04/14/2008,0000,11.60000,11.65000,11.50000,11.60000,21583000
04/15/2008,0000,11.60000,11.70000,11.55000,11.60000,25516000
04/16/2008,0000,11.70000,11.70000,11.60000,11.70000,27249000
04/17/2008,0000,11.90000,12.20000,11.90000,12.00000,72818000
04/18/2008,0000,12.10000,12.15000,11.95000,12.10000,30240000
04/21/2008,0000,12.25000,12.40000,12.20000,12.30000,32479000
04/22/2008,0000,12.40000,12.60000,12.35000,12.40000,64344000
04/23/2008,0000,12.50000,12.65000,12.30000,12.45000,43141000
04/24/2008,0000,12.55000,12.65000,12.45000,12.65000,66766000
04/25/2008,0000,12.75000,13.45000,12.75000,13.30000,130603000
04/28/2008,0000,13.20000,13.20000,12.60000,12.85000,64564000
04/29/2008,0000,12.85000,12.90000,12.45000,12.45000,44797000
04/30/2008,0000,12.45000,12.65000,12.40000,12.50000,32705000
05/02/2008,0000,12.80000,12.85000,12.60000,12.70000,20927000
05/05/2008,0000,12.70000,12.75000,12.35000,12.45000,33057000
05/06/2008,0000,12.70000,12.90000,12.50000,12.90000,39195000
05/07/2008,0000,13.20000,13.30000,12.90000,13.00000,68544000
05/08/2008,0000,13.00000,13.25000,12.80000,13.15000,42304000
05/09/2008,0000,13.15000,13.15000,12.90000,12.90000,26003000
05/12/2008,0000,12.90000,13.05000,12.80000,13.00000,18209000
05/13/2008,0000,13.05000,13.05000,12.85000,13.00000,23042000
05/14/2008,0000,13.00000,13.00000,12.80000,12.90000,23025000
05/15/2008,0000,12.95000,13.05000,12.85000,12.95000,27948000
05/16/2008,0000,13.10000,13.20000,12.95000,13.05000,47181000
05/19/2008,0000,13.10000,13.15000,12.85000,12.90000,31479000
05/20/2008,0000,13.00000,13.15000,12.90000,13.00000,64169000
05/21/2008,0000,13.00000,13.35000,13.00000,13.30000,79467000
05/22/2008,0000,13.15000,13.15000,13.00000,13.05000,23084000
05/23/2008,0000,13.05000,13.10000,12.80000,12.80000,27806000
05/26/2008,0000,12.80000,12.80000,12.35000,12.35000,32887000
05/27/2008,0000,12.40000,12.45000,12.20000,12.30000,35208000
05/28/2008,0000,12.35000,12.40000,12.15000,12.15000,21091000
05/29/2008,0000,12.20000,12.35000,12.10000,12.10000,23012000
05/30/2008,0000,12.10000,12.30000,12.00000,12.10000,28139000
06/02/2008,0000,12.10000,12.20000,11.90000,12.10000,24679000
06/03/2008,0000,12.10000,12.20000,11.95000,12.05000,26272000
06/04/2008,0000,12.15000,12.75000,12.15000,12.65000,36542000
06/05/2008,0000,12.70000,12.75000,12.35000,12.60000,25728000
06/06/2008,0000,12.65000,12.70000,12.45000,12.60000,20272000
06/10/2008,0000,12.35000,12.40000,12.05000,12.05000,23244000
06/11/2008,0000,12.00000,12.10000,11.50000,11.55000,42246000
06/12/2008,0000,11.25000,11.30000,10.75000,11.15000,82384000
06/13/2008,0000,11.20000,11.35000,11.05000,11.15000,31127000
06/16/2008,0000,11.25000,11.30000,11.10000,11.10000,26956000
06/17/2008,0000,11.20000,11.25000,11.00000,11.05000,16529000
06/18/2008,0000,11.00000,11.15000,11.00000,11.15000,16972000
06/19/2008,0000,11.05000,11.05000,10.85000,10.85000,26803000
06/20/2008,0000,10.90000,10.95000,10.70000,10.70000,17515000
06/23/2008,0000,10.50000,10.60000,10.30000,10.40000,20573000
06/24/2008,0000,10.10000,10.25000,9.70000,9.74000,65502000
06/25/2008,0000,9.75000,9.80000,9.41000,9.64000,47760000
06/26/2008,0000,9.62000,9.67000,9.49000,9.50000,32412000
06/27/2008,0000,8.88000,9.00000,8.85000,8.93000,61705000
06/30/2008,0000,8.93000,8.93000,8.60000,8.64000,26357000
07/01/2008,0000,8.64000,8.88000,8.64000,8.84000,24884000
07/02/2008,0000,8.85000,9.40000,8.85000,9.11000,32904000
07/03/2008,0000,9.10000,9.28000,8.88000,9.20000,35032000
07/04/2008,0000,9.35000,9.61000,9.30000,9.30000,46286000
07/07/2008,0000,9.30000,9.30000,9.13000,9.21000,14721000
07/08/2008,0000,9.20000,9.20000,8.72000,8.85000,28480000
07/09/2008,0000,8.98000,9.00000,8.65000,8.85000,32134000
07/10/2008,0000,8.66000,9.00000,8.66000,9.00000,20005000
07/11/2008,0000,9.12000,9.25000,9.12000,9.20000,25961000
07/14/2008,0000,9.16000,9.16000,9.00000,9.08000,17332000
07/15/2008,0000,8.98000,8.98000,8.45000,8.70000,31710000
07/16/2008,0000,8.51000,8.64000,8.28000,8.35000,35112000
07/17/2008,0000,8.59000,8.60000,8.47000,8.52000,22194000
07/18/2008,0000,8.50000,8.50000,7.93000,7.93000,69713000
07/21/2008,0000,8.00000,8.06000,7.55000,7.92000,48934000
07/22/2008,0000,7.88000,8.10000,7.77000,7.99000,31991000
07/23/2008,0000,7.86000,8.08000,7.74000,8.00000,82139000
07/24/2008,0000,8.05000,8.10000,7.87000,8.02000,68702000
07/25/2008,0000,7.71000,7.88000,7.70000,7.71000,36315000
07/29/2008,0000,7.40000,7.43000,7.18000,7.19000,65279000
07/30/2008,0000,7.28000,7.32000,6.99000,7.12000,64129000
07/31/2008,0000,7.02000,7.55000,7.02000,7.18000,100158000
08/01/2008,0000,6.68000,6.72000,6.68000,6.68000,77314000
08/04/2008,0000,6.50000,6.77000,6.45000,6.68000,97619000
08/05/2008,0000,6.99000,6.99000,6.69000,6.69000,51504000
08/06/2008,0000,6.94000,7.00000,6.84000,7.00000,37997000
08/07/2008,0000,7.05000,7.29000,7.00000,7.10000,57855000
08/08/2008,0000,7.08000,7.20000,7.05000,7.13000,51549000
08/11/2008,0000,7.20000,7.21000,7.06000,7.10000,32876000
08/12/2008,0000,7.10000,7.10000,6.93000,7.03000,51037000
08/13/2008,0000,6.98000,6.98000,6.60000,6.83000,69474000
08/14/2008,0000,6.70000,6.85000,6.70000,6.80000,55127000
08/15/2008,0000,6.89000,7.10000,6.83000,6.84000,93477000
08/18/2008,0000,6.84000,6.90000,6.55000,6.60000,48416000
08/19/2008,0000,6.50000,6.68000,6.50000,6.65000,33675000
08/20/2008,0000,6.60000,6.60000,6.48000,6.50000,45671000
08/21/2008,0000,6.45000,6.45000,6.20000,6.26000,49545000
08/22/2008,0000,6.20000,6.26000,5.99000,6.01000,53494000
08/25/2008,0000,6.01000,6.08000,5.90000,5.90000,48278000
08/26/2008,0000,5.70000,5.79000,5.67000,5.67000,53336000
08/27/2008,0000,5.60000,5.87000,5.57000,5.80000,70466000
08/28/2008,0000,5.80000,5.80000,5.61000,5.61000,52382000
08/29/2008,0000,5.62000,5.67000,5.57000,5.59000,34310000
09/01/2008,0000,5.40000,5.43000,5.20000,5.20000,65658000
09/02/2008,0000,5.01000,5.10000,4.84000,4.84000,102121000
09/03/2008,0000,4.84000,4.96000,4.55000,4.55000,84227000
09/04/2008,0000,4.56000,4.68000,4.44000,4.50000,97322000
09/05/2008,0000,4.29000,4.42000,4.20000,4.20000,89215000
09/08/2008,0000,4.49000,4.49000,4.41000,4.49000,15843000
09/09/2008,0000,4.58000,4.73000,4.41000,4.55000,83386000
09/10/2008,0000,4.55000,4.86000,4.55000,4.86000,100624000
09/11/2008,0000,4.90000,5.15000,4.80000,4.92000,128675000
09/12/2008,0000,5.13000,5.26000,4.95000,5.26000,99776000
09/15/2008,0000,5.10000,5.10000,4.90000,4.90000,59618000
09/16/2008,0000,4.56000,4.56000,4.56000,4.56000,22338000
09/17/2008,0000,4.58000,4.80000,4.25000,4.40000,77986000
09/18/2008,0000,4.10000,4.18000,4.10000,4.10000,82385000
09/19/2008,0000,4.38000,4.38000,4.26000,4.38000,39354000
09/22/2008,0000,4.68000,4.68000,4.68000,4.68000,13291000
09/23/2008,0000,4.68000,5.00000,4.52000,5.00000,114476000
09/24/2008,0000,5.00000,5.35000,4.82000,5.16000,136688992
09/25/2008,0000,5.20000,5.52000,5.17000,5.52000,152308992
09/26/2008,0000,5.61000,5.70000,5.14000,5.19000,194718000
09/30/2008,0000,4.83000,4.83000,4.83000,4.83000,35614000
10/01/2008,0000,5.10000,5.16000,4.98000,5.16000,88569000
10/02/2008,0000,5.12000,5.46000,5.00000,5.16000,79386000
10/03/2008,0000,5.16000,5.52000,5.10000,5.50000,82936000
10/06/2008,0000,5.30000,5.35000,5.12000,5.12000,62556000
10/07/2008,0000,4.90000,5.23000,4.80000,5.13000,51213000
10/08/2008,0000,5.00000,5.10000,4.80000,4.80000,55897000
10/09/2008,0000,4.96000,5.09000,4.83000,4.90000,49083000
10/13/2008,0000,4.73000,4.84000,4.73000,4.76000,53203000
10/14/2008,0000,5.09000,5.09000,5.09000,5.09000,19145000
10/15/2008,0000,5.25000,5.30000,5.10000,5.14000,51842000
10/16/2008,0000,4.97000,4.97000,4.97000,4.97000,14157000
10/17/2008,0000,4.97000,5.08000,4.80000,4.80000,47258000
10/20/2008,0000,4.70000,4.80000,4.64000,4.75000,41799000
10/21/2008,0000,4.99000,5.03000,4.71000,4.77000,46735000
10/22/2008,0000,4.61000,4.61000,4.61000,4.61000,11858000
10/23/2008,0000,4.45000,4.45000,4.45000,4.45000,3690000
10/24/2008,0000,4.30000,4.30000,4.30000,4.30000,2475000
10/27/2008,0000,4.00000,4.00000,4.00000,4.00000,3985000
10/28/2008,0000,3.72000,3.72000,3.72000,3.72000,22605000
10/29/2008,0000,3.72000,3.88000,3.46000,3.46000,104997000
10/30/2008,0000,3.22000,3.65000,3.22000,3.63000,126057000
10/31/2008,0000,3.64000,3.87000,3.63000,3.82000,96766000
11/03/2008,0000,3.82000,3.82000,3.61000,3.70000,76960000
11/04/2008,0000,3.66000,3.66000,3.45000,3.45000,48985000
11/05/2008,0000,3.45000,3.69000,3.45000,3.69000,88287000
11/06/2008,0000,3.45000,3.55000,3.44000,3.44000,50738000
11/07/2008,0000,3.31000,3.63000,3.31000,3.57000,56262000
11/10/2008,0000,3.57000,3.81000,3.57000,3.81000,76335000
11/11/2008,0000,3.60000,3.70000,3.55000,3.55000,58990000
11/12/2008,0000,3.45000,3.60000,3.35000,3.35000,52072000
11/13/2008,0000,3.12000,3.15000,3.12000,3.12000,45144000
11/14/2008,0000,3.22000,3.24000,2.91000,2.91000,84875000
11/17/2008,0000,2.71000,2.73000,2.71000,2.71000,21588000
11/18/2008,0000,2.53000,2.53000,2.53000,2.53000,9610000
11/19/2008,0000,2.36000,2.65000,2.36000,2.60000,103841000
11/20/2008,0000,2.42000,2.48000,2.42000,2.42000,57780000
11/21/2008,0000,2.26000,2.58000,2.26000,2.58000,104852000
11/24/2008,0000,2.70000,2.76000,2.64000,2.76000,87976000
11/25/2008,0000,2.89000,2.89000,2.63000,2.66000,88938000
11/26/2008,0000,2.77000,2.80000,2.69000,2.71000,37173000
11/27/2008,0000,2.89000,2.89000,2.89000,2.89000,16452000
11/28/2008,0000,3.09000,3.09000,3.04000,3.09000,51873000
12/01/2008,0000,3.09000,3.30000,3.08000,3.30000,134756992
12/02/2008,0000,3.07000,3.29000,3.07000,3.09000,85343000
12/03/2008,0000,3.15000,3.21000,2.97000,2.98000,66299000
12/04/2008,0000,3.09000,3.09000,2.90000,3.00000,50969000
12/05/2008,0000,3.00000,3.19000,2.90000,3.06000,63248000
12/08/2008,0000,3.20000,3.27000,3.17000,3.27000,59317000
12/09/2008,0000,3.42000,3.43000,3.20000,3.20000,57299000
12/10/2008,0000,3.30000,3.42000,3.30000,3.42000,81329000
12/11/2008,0000,3.40000,3.60000,3.40000,3.50000,80514000
12/12/2008,0000,3.44000,3.50000,3.26000,3.26000,84190000
12/15/2008,0000,3.40000,3.44000,3.31000,3.40000,48674000
12/16/2008,0000,3.35000,3.63000,3.33000,3.63000,106891000
12/17/2008,0000,3.79000,3.86000,3.68000,3.70000,147907008
12/18/2008,0000,3.78000,3.95000,3.70000,3.95000,133616000
12/19/2008,0000,4.22000,4.22000,4.22000,4.22000,42069000
12/22/2008,0000,4.51000,4.51000,3.93000,3.94000,209888992
12/23/2008,0000,3.70000,3.80000,3.67000,3.67000,39064000
12/24/2008,0000,3.42000,3.65000,3.42000,3.54000,98790000
12/25/2008,0000,3.60000,3.78000,3.60000,3.78000,79957000
12/26/2008,0000,3.87000,3.87000,3.65000,3.68000,65246000
12/29/2008,0000,3.61000,3.75000,3.61000,3.65000,37754000
12/30/2008,0000,3.68000,3.90000,3.68000,3.90000,48385000
12/31/2008,0000,3.84000,4.00000,3.82000,3.91000,93338000
01/05/2009,0000,4.05000,4.05000,3.81000,3.81000,87750000
01/06/2009,0000,4.07000,4.07000,3.91000,4.00000,153166000
01/07/2009,0000,4.00000,4.04000,3.88000,3.92000,79915000
01/08/2009,0000,3.89000,3.94000,3.66000,3.69000,73789000
01/09/2009,0000,3.68000,3.89000,3.66000,3.81000,61045000
01/12/2009,0000,3.67000,3.67000,3.46000,3.49000,37386000
01/13/2009,0000,3.37000,3.45000,3.26000,3.40000,44946000
01/14/2009,0000,3.43000,3.63000,3.43000,3.53000,65160000
01/15/2009,0000,3.30000,3.36000,3.29000,3.30000,59026000
01/16/2009,0000,3.36000,3.43000,3.33000,3.33000,46406000
01/19/2009,0000,3.31000,3.33000,3.08000,3.08000,77756000
01/20/2009,0000,2.89000,2.92000,2.87000,2.87000,82975000
01/21/2009,0000,2.85000,3.07000,2.85000,3.07000,84977000
02/02/2009,0000,3.28000,3.28000,3.28000,3.28000,33114000
02/03/2009,0000,3.50000,3.50000,3.50000,3.50000,32967000
02/04/2009,0000,3.74000,3.74000,3.54000,3.64000,149328000
02/05/2009,0000,3.56000,3.64000,3.46000,3.52000,71093000
02/06/2009,0000,3.70000,3.76000,3.64000,3.76000,108526000
02/09/2009,0000,3.90000,3.92000,3.60000,3.62000,98837000
02/10/2009,0000,3.70000,3.87000,3.67000,3.87000,90872000
02/11/2009,0000,3.86000,4.11000,3.76000,4.11000,204152000
02/12/2009,0000,4.00000,4.08000,3.83000,3.83000,91273000
02/13/2009,0000,3.84000,4.05000,3.84000,3.94000,87651000
02/16/2009,0000,4.06000,4.06000,3.87000,3.95000,70458000
02/17/2009,0000,3.88000,3.93000,3.68000,3.68000,71846000
02/18/2009,0000,3.44000,3.62000,3.44000,3.57000,61827000
02/19/2009,0000,3.58000,3.68000,3.48000,3.62000,55934000
02/20/2009,0000,3.50000,3.70000,3.50000,3.52000,75007000
02/23/2009,0000,3.60000,3.69000,3.48000,3.69000,69246000
02/24/2009,0000,3.60000,3.68000,3.59000,3.61000,42927000
02/25/2009,0000,3.86000,3.86000,3.86000,3.86000,33670000
02/26/2009,0000,3.99000,3.99000,3.79000,3.82000,83237000
02/27/2009,0000,3.90000,4.02000,3.84000,3.96000,109369000
03/02/2009,0000,3.94000,3.94000,3.70000,3.75000,63875000
03/03/2009,0000,3.60000,3.84000,3.60000,3.80000,46454000
03/04/2009,0000,3.80000,3.97000,3.72000,3.86000,60485000
03/05/2009,0000,3.91000,4.12000,3.87000,4.09000,137422000
03/06/2009,0000,4.05000,4.06000,3.81000,3.81000,131994000
03/09/2009,0000,3.60000,3.74000,3.55000,3.55000,113605000
03/10/2009,0000,3.45000,3.67000,3.45000,3.56000,88072000
03/11/2009,0000,3.32000,3.56000,3.32000,3.33000,176212000
03/12/2009,0000,3.33000,3.39000,3.15000,3.16000,98008000
03/13/2009,0000,3.20000,3.37000,3.20000,3.32000,93301000
03/16/2009,0000,3.24000,3.36000,3.24000,3.25000,74738000
03/17/2009,0000,3.25000,3.47000,3.24000,3.47000,79854000
03/18/2009,0000,3.54000,3.65000,3.45000,3.58000,117352000
03/19/2009,0000,3.58000,3.65000,3.37000,3.39000,86014000
03/20/2009,0000,3.40000,3.48000,3.34000,3.35000,51293000
03/23/2009,0000,3.36000,3.52000,3.36000,3.49000,58886000
03/24/2009,0000,3.55000,3.60000,3.48000,3.52000,84437000
03/25/2009,0000,3.55000,3.76000,3.54000,3.76000,271788000
03/26/2009,0000,4.02000,4.02000,4.02000,4.02000,60037000
03/27/2009,0000,4.30000,4.30000,4.30000,4.30000,28834000
03/30/2009,0000,4.60000,4.60000,4.45000,4.60000,651934016
03/31/2009,0000,4.55000,4.66000,4.32000,4.41000,243980000
04/01/2009,0000,4.71000,4.71000,4.71000,4.71000,49894000
04/02/2009,0000,5.03000,5.03000,4.55000,5.01000,475764992
04/03/2009,0000,5.00000,5.17000,4.80000,4.80000,361524992
04/06/2009,0000,4.55000,4.68000,4.47000,4.47000,274732992
04/07/2009,0000,4.16000,4.64000,4.16000,4.53000,297708992
04/08/2009,0000,4.70000,4.76000,4.56000,4.57000,243502000
04/09/2009,0000,4.70000,4.83000,4.65000,4.76000,199699008
04/10/2009,0000,4.82000,4.82000,4.59000,4.66000,172554000
04/13/2009,0000,4.66000,4.83000,4.51000,4.72000,186718000
04/14/2009,0000,4.72000,4.95000,4.70000,4.94000,222867008
04/15/2009,0000,5.00000,5.23000,4.95000,5.17000,294007008
04/16/2009,0000,5.53000,5.53000,5.53000,5.53000,74852000
04/17/2009,0000,5.91000,5.91000,5.20000,5.45000,441508992
04/20/2009,0000,5.45000,5.65000,5.12000,5.29000,174168992
04/21/2009,0000,5.00000,5.55000,5.00000,5.53000,122958000
04/22/2009,0000,5.59000,5.91000,5.59000,5.91000,204310000
04/23/2009,0000,6.18000,6.32000,6.00000,6.32000,236532992
04/24/2009,0000,6.40000,6.70000,5.90000,6.18000,509227008
04/27/2009,0000,5.90000,6.18000,5.75000,5.75000,213435008
04/28/2009,0000,5.37000,5.60000,5.35000,5.35000,228743008
04/29/2009,0000,5.21000,5.35000,5.00000,5.00000,188811008
04/30/2009,0000,5.35000,5.35000,5.26000,5.35000,109520000
05/04/2009,0000,5.50000,5.72000,5.35000,5.72000,207070000
05/05/2009,0000,5.60000,5.60000,5.32000,5.32000,108852000
05/06/2009,0000,4.95000,5.53000,4.95000,5.27000,283609984
05/07/2009,0000,5.30000,5.50000,5.18000,5.37000,224032000
05/08/2009,0000,5.20000,5.65000,5.20000,5.45000,221564992
05/11/2009,0000,5.48000,5.56000,5.30000,5.30000,174976000
05/12/2009,0000,5.30000,5.48000,5.26000,5.31000,147806000
05/13/2009,0000,5.31000,5.39000,5.00000,5.13000,142800000
05/14/2009,0000,4.78000,4.87000,4.78000,4.78000,220307008
05/15/2009,0000,4.78000,4.94000,4.61000,4.79000,190251008
05/18/2009,0000,4.70000,4.80000,4.63000,4.68000,112278000
05/19/2009,0000,5.00000,5.00000,4.90000,5.00000,223788000
05/20/2009,0000,5.00000,5.03000,4.88000,4.91000,111836000
05/21/2009,0000,4.91000,5.05000,4.88000,4.91000,104190000
05/22/2009,0000,4.80000,4.98000,4.80000,4.84000,100921000
05/25/2009,0000,4.85000,5.00000,4.84000,4.85000,136508992
05/26/2009,0000,4.85000,4.90000,4.65000,4.65000,113024000
05/27/2009,0000,4.70000,4.84000,4.66000,4.66000,136279008
06/01/2009,0000,4.40000,4.46000,4.34000,4.34000,108046000
06/02/2009,0000,4.21000,4.42000,4.13000,4.20000,114536000
06/03/2009,0000,4.15000,4.32000,4.15000,4.25000,64634000
06/04/2009,0000,4.45000,4.54000,4.38000,4.54000,72015000
06/05/2009,0000,4.70000,4.72000,4.56000,4.58000,109121000
06/08/2009,0000,4.49000,4.55000,4.38000,4.40000,46814000
06/09/2009,0000,4.40000,4.44000,4.10000,4.10000,72318000
06/10/2009,0000,4.19000,4.26000,4.05000,4.13000,66581000
06/11/2009,0000,4.10000,4.25000,4.08000,4.24000,50271000
06/12/2009,0000,4.20000,4.20000,4.00000,4.01000,57902000
06/15/2009,0000,4.01000,4.07000,3.75000,3.80000,65051000
06/16/2009,0000,3.85000,4.01000,3.80000,3.95000,50698000
06/17/2009,0000,3.91000,3.99000,3.82000,3.83000,36714000
06/18/2009,0000,3.57000,3.57000,3.57000,3.57000,8710000
06/19/2009,0000,3.33000,3.33000,3.33000,3.33000,603000
06/22/2009,0000,3.10000,3.10000,3.10000,3.10000,40659000
06/23/2009,0000,2.89000,3.10000,2.89000,3.00000,69350000
06/24/2009,0000,2.90000,3.00000,2.90000,2.90000,34126000
06/25/2009,0000,3.00000,3.10000,3.00000,3.10000,24464000
06/26/2009,0000,3.14000,3.14000,2.90000,2.99000,24541000
06/29/2009,0000,3.12000,3.12000,2.99000,2.99000,19450000
06/30/2009,0000,2.96000,2.96000,2.79000,2.79000,10694000
07/01/2009,0000,2.60000,2.73000,2.60000,2.65000,28670000
07/02/2009,0000,2.82000,2.83000,2.82000,2.83000,9220000
07/03/2009,0000,2.64000,2.64000,2.64000,2.64000,73309000
07/06/2009,0000,2.46000,2.46000,2.46000,2.46000,41461000
07/07/2009,0000,2.29000,2.29000,2.29000,2.29000,32884000
07/08/2009,0000,2.13000,2.13000,2.13000,2.13000,13323000
07/09/2009,0000,1.99000,1.99000,1.99000,1.99000,26917000
07/10/2009,0000,1.86000,2.12000,1.86000,2.12000,157707008
07/13/2009,0000,2.17000,2.18000,2.00000,2.00000,87511000
07/14/2009,0000,2.10000,2.12000,2.05000,2.06000,38984000
07/15/2009,0000,2.10000,2.20000,2.10000,2.20000,23795000
07/16/2009,0000,2.35000,2.35000,2.35000,2.35000,6583000
07/17/2009,0000,2.51000,2.51000,2.35000,2.40000,51452000
07/20/2009,0000,2.35000,2.50000,2.24000,2.50000,24514000
07/21/2009,0000,2.60000,2.60000,2.51000,2.60000,24808000
07/22/2009,0000,2.60000,2.65000,2.60000,2.62000,27557000
07/23/2009,0000,2.61000,2.75000,2.60000,2.75000,28715000
07/24/2009,0000,2.85000,2.94000,2.85000,2.90000,45657000
07/27/2009,0000,3.10000,3.10000,3.10000,3.10000,23861000
07/28/2009,0000,3.31000,3.31000,3.31000,3.31000,67441000
07/29/2009,0000,3.54000,3.54000,3.54000,3.54000,78309000
07/30/2009,0000,3.78000,3.78000,3.35000,3.78000,413744000
07/31/2009,0000,3.82000,3.99000,3.68000,3.81000,212202000
08/03/2009,0000,3.80000,3.88000,3.65000,3.75000,93668000
08/04/2009,0000,3.90000,3.90000,3.66000,3.71000,89596000
08/05/2009,0000,3.70000,3.73000,3.46000,3.46000,88718000
08/06/2009,0000,3.30000,3.51000,3.22000,3.28000,116100000
08/10/2009,0000,3.28000,3.50000,3.28000,3.50000,96022000
08/11/2009,0000,3.55000,3.74000,3.52000,3.74000,104557000
08/12/2009,0000,3.76000,3.80000,3.58000,3.60000,102155000
08/13/2009,0000,3.77000,3.77000,3.62000,3.62000,76860000
08/14/2009,0000,3.65000,3.67000,3.55000,3.56000,48354000
08/17/2009,0000,3.50000,3.65000,3.44000,3.65000,63754000
08/18/2009,0000,3.60000,3.68000,3.48000,3.50000,67145000
08/19/2009,0000,3.66000,3.66000,3.55000,3.58000,43343000
08/20/2009,0000,3.70000,3.83000,3.60000,3.83000,186803008
08/21/2009,0000,3.91000,3.93000,3.70000,3.72000,131037000
08/24/2009,0000,3.85000,3.88000,3.76000,3.77000,66515000
08/25/2009,0000,3.76000,3.76000,3.65000,3.66000,56449000
08/26/2009,0000,3.66000,3.70000,3.45000,3.48000,100853000
08/27/2009,0000,3.45000,3.50000,3.36000,3.40000,55273000
08/28/2009,0000,3.45000,3.56000,3.43000,3.50000,56483000
08/31/2009,0000,3.26000,3.26000,3.26000,3.26000,24037000
09/01/2009,0000,3.04000,3.04000,3.04000,3.04000,48705000
09/02/2009,0000,2.83000,2.83000,2.83000,2.83000,50372000
09/03/2009,0000,2.64000,3.02000,2.64000,3.01000,99082000
09/04/2009,0000,3.05000,3.14000,2.98000,3.10000,49039000
09/07/2009,0000,3.20000,3.31000,3.15000,3.31000,30365000
09/08/2009,0000,3.47000,3.54000,3.42000,3.48000,45637000
09/09/2009,0000,3.51000,3.54000,3.24000,3.24000,24433000
09/10/2009,0000,3.24000,3.25000,3.02000,3.02000,32287000
09/11/2009,0000,2.87000,3.15000,2.87000,3.04000,18322000
09/14/2009,0000,3.06000,3.08000,2.95000,2.97000,16588000
09/15/2009,0000,3.00000,3.05000,2.84000,2.88000,20470000
09/16/2009,0000,2.88000,2.91000,2.68000,2.70000,51082000
09/17/2009,0000,2.75000,2.79000,2.70000,2.76000,27699000
09/18/2009,0000,2.95000,2.95000,2.91000,2.95000,23077000
09/21/2009,0000,3.11000,3.15000,3.10000,3.15000,23237000
09/22/2009,0000,3.26000,3.29000,3.10000,3.25000,33436000
09/23/2009,0000,3.03000,3.15000,3.03000,3.05000,20371000
09/24/2009,0000,3.05000,3.15000,3.01000,3.08000,18476000
09/25/2009,0000,3.03000,3.10000,3.00000,3.00000,14620000
09/28/2009,0000,3.20000,3.20000,3.04000,3.05000,17531000
09/29/2009,0000,3.08000,3.10000,2.96000,2.99000,20101000
09/30/2009,0000,3.00000,3.03000,2.90000,2.96000,24037000
10/01/2009,0000,2.97000,3.00000,2.92000,2.94000,12590000
10/02/2009,0000,2.75000,2.90000,2.75000,2.85000,18721000
10/05/2009,0000,2.90000,2.95000,2.90000,2.94000,9939000
10/06/2009,0000,3.01000,3.12000,3.00000,3.00000,18023000
10/07/2009,0000,3.10000,3.12000,3.01000,3.02000,18696000
10/08/2009,0000,3.09000,3.09000,2.99000,3.03000,21638000
10/09/2009,0000,3.12000,3.24000,3.05000,3.23000,36446000
10/12/2009,0000,3.31000,3.45000,3.30000,3.45000,39357000
10/13/2009,0000,3.45000,3.50000,3.35000,3.43000,32035000
10/14/2009,0000,3.48000,3.49000,3.37000,3.40000,30009000
10/15/2009,0000,3.51000,3.52000,3.33000,3.45000,33748000
10/16/2009,0000,3.45000,3.47000,3.25000,3.30000,25766000
10/19/2009,0000,3.15000,3.33000,3.07000,3.27000,14019000
10/20/2009,0000,3.30000,3.40000,3.29000,3.30000,13412000
10/21/2009,0000,3.53000,3.53000,3.37000,3.40000,30017000
10/22/2009,0000,3.45000,3.49000,3.40000,3.45000,23132000
10/23/2009,0000,3.51000,3.69000,3.50000,3.67000,56478000
10/26/2009,0000,3.72000,3.89000,3.70000,3.89000,42020000
10/27/2009,0000,3.84000,3.87000,3.76000,3.86000,32303000
10/28/2009,0000,3.83000,3.91000,3.80000,3.90000,54325000
10/29/2009,0000,3.75000,3.80000,3.63000,3.63000,36382000
10/30/2009,0000,3.80000,3.80000,3.70000,3.73000,29340000
11/02/2009,0000,3.47000,3.65000,3.47000,3.56000,21609000
11/03/2009,0000,3.80000,3.80000,3.70000,3.80000,24531000
11/04/2009,0000,3.87000,4.06000,3.85000,4.05000,52686000
11/05/2009,0000,4.04000,4.21000,4.00000,4.01000,42865000
11/06/2009,0000,4.13000,4.20000,4.02000,4.03000,21527000
11/09/2009,0000,4.03000,4.10000,3.95000,3.99000,20888000
11/10/2009,0000,4.09000,4.12000,3.95000,4.06000,21398000
11/11/2009,0000,4.06000,4.09000,3.85000,3.86000,24282000
11/12/2009,0000,3.68000,3.94000,3.68000,3.91000,37848000
11/13/2009,0000,3.88000,3.92000,3.80000,3.89000,15095000
11/16/2009,0000,3.85000,3.91000,3.78000,3.90000,20080000
11/17/2009,0000,3.81000,3.90000,3.76000,3.82000,13069000
11/18/2009,0000,3.80000,3.82000,3.72000,3.80000,13480000
11/19/2009,0000,3.75000,3.81000,3.74000,3.77000,16649000
11/20/2009,0000,3.70000,3.75000,3.68000,3.70000,17033000
11/23/2009,0000,3.68000,3.70000,3.45000,3.55000,25879000
11/24/2009,0000,3.50000,3.66000,3.50000,3.64000,18361000
11/25/2009,0000,3.53000,3.55000,3.42000,3.48000,22452000
11/26/2009,0000,3.50000,3.60000,3.50000,3.60000,8386000
11/27/2009,0000,3.45000,3.55000,3.39000,3.42000,14555000
11/30/2009,0000,3.47000,3.65000,3.36000,3.36000,24638000
12/01/2009,0000,3.40000,3.48000,3.40000,3.43000,13707000
12/02/2009,0000,3.67000,3.67000,3.51000,3.67000,39624000
12/03/2009,0000,3.66000,3.66000,3.51000,3.62000,16166000
12/04/2009,0000,3.53000,3.60000,3.45000,3.49000,13889000
12/07/2009,0000,3.49000,3.62000,3.49000,3.58000,12577000
12/08/2009,0000,3.60000,3.65000,3.56000,3.63000,13491000
12/09/2009,0000,3.64000,3.72000,3.63000,3.66000,20208000
12/11/2009,0000,3.60000,3.66000,3.55000,3.60000,11844000
12/14/2009,0000,3.60000,3.63000,3.56000,3.57000,13805000
12/15/2009,0000,3.60000,3.62000,3.57000,3.57000,8225000
12/16/2009,0000,3.60000,3.60000,3.50000,3.55000,9135000
12/17/2009,0000,3.57000,3.58000,3.48000,3.51000,10234000
12/18/2009,0000,3.50000,3.51000,3.45000,3.48000,7310000
12/21/2009,0000,3.54000,3.55000,3.43000,3.53000,7026000
12/22/2009,0000,3.54000,3.62000,3.50000,3.60000,9582000
12/23/2009,0000,3.62000,3.78000,3.62000,3.72000,21426000
12/25/2009,0000,3.95000,3.95000,3.83000,3.86000,25821000
12/25/2009,0000,3.95000,3.95000,3.83000,3.86000,25821000
12/28/2009,0000,3.92000,4.05000,3.88000,3.90000,35624000
12/29/2009,1230,3.69000,3.69000,3.69000,3.69000,25121470
