DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,6.69000,6.72000,6.67000,6.67000,1308400
04/03/2007,0000,6.67000,6.72000,6.67000,6.70000,1610500
04/04/2007,0000,6.72000,6.94000,6.70000,6.90000,4248700
04/09/2007,0000,7.00000,7.06000,6.95000,7.03000,2688400
04/10/2007,0000,7.03000,7.05000,6.93000,7.00000,2614900
04/11/2007,0000,7.06000,7.07000,6.93000,6.94000,3323800
04/12/2007,0000,6.93000,6.93000,6.84000,6.90000,2035200
04/13/2007,0000,6.88000,6.89000,6.70000,6.72000,4346000
04/16/2007,0000,6.70000,6.75000,6.68000,6.70000,2731500
04/17/2007,0000,6.71000,6.85000,6.70000,6.71000,2310800
04/18/2007,0000,6.73000,6.76000,6.72000,6.74000,1349500
04/19/2007,0000,6.76000,6.85000,6.74000,6.80000,2412800
04/20/2007,0000,6.83000,6.85000,6.77000,6.81000,1343500
04/23/2007,0000,6.88000,6.88000,6.77000,6.77000,1347500
04/24/2007,0000,6.80000,7.07000,6.80000,7.01000,6287900
04/25/2007,0000,7.01000,7.01000,6.88000,6.88000,2108700
04/26/2007,0000,6.88000,6.91000,6.76000,6.76000,3295300
04/27/2007,0000,6.78000,6.81000,6.75000,6.75000,906300
04/30/2007,0000,6.78000,6.78000,6.62000,6.67000,2609600
05/02/2007,0000,6.65000,6.69000,6.58000,6.59000,1543600
05/03/2007,0000,6.56000,6.56000,6.19000,6.25000,3943200
05/04/2007,0000,6.25000,6.29000,6.10000,6.25000,3172700
05/07/2007,0000,6.64000,6.64000,6.31000,6.33000,1251400
05/08/2007,0000,6.31000,6.34000,6.22000,6.25000,1036800
05/09/2007,0000,6.20000,6.25000,6.18000,6.19000,974500
05/10/2007,0000,6.22000,6.22000,6.15000,6.15000,1188500
05/11/2007,0000,6.15000,6.15000,5.99000,6.03000,3485400
05/14/2007,0000,6.03000,6.09000,5.98000,5.99000,1715900
05/15/2007,0000,6.00000,6.03000,5.98000,5.98000,1520400
05/16/2007,0000,6.00000,6.01000,5.98000,6.00000,1113600
05/17/2007,0000,6.00000,6.00000,5.87000,5.89000,3486100
05/18/2007,0000,5.82000,5.87000,5.58000,5.66000,7312800
05/21/2007,0000,5.70000,5.72000,5.49000,5.51000,5130500
05/22/2007,0000,5.50000,5.65000,5.50000,5.63000,1946400
05/23/2007,0000,5.65000,5.81000,5.65000,5.77000,3140900
05/24/2007,0000,5.80000,5.93000,5.79000,5.87000,1900000
05/25/2007,0000,5.87000,5.87000,5.72000,5.75000,1616500
05/28/2007,0000,5.73000,5.85000,5.73000,5.82000,1035500
05/29/2007,0000,5.73000,5.82000,5.71000,5.71000,1093800
05/30/2007,0000,5.71000,5.78000,5.70000,5.74000,1205100
05/31/2007,0000,5.74000,5.79000,5.66000,5.66000,1542900
06/01/2007,0000,5.70000,5.72000,5.66000,5.68000,940100
06/04/2007,0000,5.68000,5.75000,5.66000,5.66000,689600
06/05/2007,0000,5.66000,5.70000,5.66000,5.66000,832700
06/06/2007,0000,5.68000,5.74000,5.59000,5.59000,1964300
06/07/2007,0000,5.60000,5.66000,5.58000,5.65000,1316400
06/08/2007,0000,5.63000,5.68000,5.58000,5.63000,3313900
06/11/2007,0000,5.64000,5.65000,5.60000,5.60000,1596600
06/12/2007,0000,5.60000,5.71000,5.60000,5.60000,1926500
06/13/2007,0000,5.63000,5.63000,5.59000,5.61000,1337600
06/14/2007,0000,5.63000,5.89000,5.63000,5.83000,2932900
06/15/2007,0000,5.91000,6.10000,5.89000,6.01000,7394300
06/20/2007,0000,6.07000,6.43000,6.07000,6.43000,13348300
06/21/2007,0000,6.53000,6.53000,6.28000,6.30000,7322700
06/22/2007,0000,6.32000,6.40000,6.20000,6.20000,5729400
06/25/2007,0000,6.30000,6.65000,6.30000,6.65000,11739700
06/26/2007,0000,6.65000,6.65000,6.36000,6.45000,8355600
06/27/2007,0000,6.36000,6.53000,6.36000,6.49000,5053000
06/28/2007,0000,6.50000,6.78000,6.50000,6.75000,7495600
06/29/2007,0000,6.78000,6.86000,6.56000,6.56000,7716300
07/02/2007,0000,6.56000,6.76000,6.56000,6.72000,7846100
07/03/2007,0000,6.76000,7.16000,6.76000,7.01000,16811900
07/04/2007,0000,7.09000,7.29000,6.91000,6.94000,13815400
07/05/2007,0000,6.98000,7.06000,6.90000,6.93000,6624400
07/06/2007,0000,7.00000,7.15000,6.92000,6.99000,10583000
07/09/2007,0000,7.19000,7.47000,7.19000,7.47000,20744000
07/10/2007,0000,7.85000,7.98000,7.70000,7.93000,35844700
07/11/2007,0000,7.89000,8.35000,7.80000,8.23000,28010400
07/12/2007,0000,8.29000,8.79000,8.12000,8.76000,34438800
07/13/2007,0000,8.93000,9.10000,8.30000,8.46000,36613800
07/16/2007,0000,8.50000,8.78000,8.50000,8.61000,26058600
07/17/2007,0000,8.70000,8.81000,8.51000,8.65000,13725300
07/18/2007,0000,8.68000,8.97000,8.60000,8.74000,19752200
07/19/2007,0000,8.80000,9.35000,8.70000,9.02000,38314500
07/20/2007,0000,9.15000,9.20000,8.70000,8.80000,17592400
07/23/2007,0000,8.80000,8.98000,8.80000,8.85000,9443400
07/24/2007,0000,8.95000,9.20000,8.79000,8.82000,15824800
07/25/2007,0000,8.80000,8.97000,8.63000,8.72000,13881600
07/26/2007,0000,8.74000,8.80000,8.12000,8.12000,25976500
07/27/2007,0000,7.85000,8.19000,7.80000,7.82000,13091900
07/30/2007,0000,7.83000,8.05000,7.81000,7.82000,7295600
07/31/2007,0000,7.99000,8.02000,7.90000,7.93000,5088700
08/01/2007,0000,7.92000,8.06000,7.80000,7.90000,7568500
08/02/2007,0000,7.90000,8.00000,7.35000,7.62000,10302100
08/03/2007,0000,7.90000,8.10000,7.83000,7.99000,13538400
08/06/2007,0000,7.89000,8.00000,7.68000,7.96000,4903900
08/07/2007,0000,8.15000,8.15000,7.86000,7.86000,6003000
08/08/2007,0000,7.86000,7.99000,7.84000,7.90000,3029600
08/09/2007,0000,7.92000,7.99000,7.85000,7.88000,6499200
08/10/2007,0000,7.54000,7.80000,7.50000,7.54000,4787300
08/14/2007,0000,7.40000,7.57000,7.36000,7.39000,4470600
08/15/2007,0000,7.30000,7.34000,6.93000,6.96000,5298700
08/16/2007,0000,6.81000,6.91000,6.57000,6.58000,5339800
08/17/2007,0000,6.59000,6.70000,6.38000,6.57000,5630700
08/20/2007,0000,6.90000,6.90000,6.69000,6.86000,5091400
08/21/2007,0000,6.85000,6.85000,6.53000,6.74000,8304000
09/07/2007,0000,10.20000,10.70000,9.91000,10.10000,4371000
09/10/2007,0000,9.97000,9.97000,9.57000,9.57000,3482000
09/11/2007,0000,9.51000,9.58000,9.24000,9.30000,5707000
09/12/2007,0000,9.39000,9.39000,9.10000,9.12000,4881000
09/13/2007,0000,9.12000,9.12000,8.99000,8.99000,6637000
09/14/2007,0000,9.00000,9.16000,8.98000,9.05000,4855000
09/17/2007,0000,9.15000,9.28000,9.12000,9.12000,2748000
09/19/2007,0000,9.30000,9.35000,9.14000,9.20000,2744000
09/20/2007,0000,9.20000,9.31000,9.16000,9.18000,2488000
09/21/2007,0000,9.12000,9.18000,9.06000,9.11000,1479000
09/26/2007,0000,9.07000,9.16000,9.05000,9.14000,3807000
09/27/2007,0000,9.17000,9.46000,9.15000,9.42000,4775000
09/28/2007,0000,9.42000,9.52000,9.39000,9.49000,3479000
10/01/2007,0000,9.49000,9.69000,9.49000,9.60000,3255000
10/02/2007,0000,9.66000,9.98000,9.66000,9.80000,7838000
10/03/2007,0000,9.85000,10.30000,9.82000,10.20000,7673000
10/04/2007,0000,10.10000,10.15000,10.00000,10.05000,3927000
10/05/2007,0000,10.10000,10.20000,9.99000,9.99000,2592000
10/08/2007,0000,10.10000,10.25000,10.05000,10.10000,4330000
10/09/2007,0000,10.15000,10.15000,9.96000,9.99000,2416000
10/11/2007,0000,10.00000,10.10000,10.00000,10.05000,2740000
10/12/2007,0000,10.00000,10.05000,9.60000,9.65000,7019000
10/15/2007,0000,9.70000,9.75000,9.59000,9.60000,2930000
10/16/2007,0000,9.58000,9.72000,9.55000,9.70000,1634000
10/17/2007,0000,9.60000,9.70000,9.56000,9.58000,3144000
10/18/2007,0000,9.65000,9.77000,9.60000,9.70000,2422000
10/19/2007,0000,9.70000,9.70000,9.62000,9.65000,1173000
10/22/2007,0000,9.21000,9.48000,9.21000,9.31000,2456000
10/23/2007,0000,9.30000,9.45000,9.29000,9.34000,1706000
10/24/2007,0000,9.34000,9.45000,9.34000,9.39000,2886000
10/25/2007,0000,9.40000,9.46000,9.40000,9.43000,1666000
10/26/2007,0000,9.43000,9.45000,9.36000,9.37000,1327000
10/29/2007,0000,9.40000,9.79000,9.40000,9.79000,3701000
10/30/2007,0000,9.80000,9.87000,9.65000,9.69000,2423000
10/31/2007,0000,9.78000,9.78000,9.66000,9.70000,2130000
11/01/2007,0000,9.86000,9.86000,9.64000,9.80000,2400000
11/02/2007,0000,9.70000,9.73000,9.55000,9.61000,2035000
11/05/2007,0000,9.61000,9.70000,9.50000,9.55000,1943000
11/06/2007,0000,9.54000,9.66000,9.54000,9.65000,1513000
11/07/2007,0000,9.66000,9.75000,9.55000,9.55000,1776000
11/08/2007,0000,9.45000,9.49000,9.11000,9.12000,3205000
11/09/2007,0000,9.12000,9.33000,9.12000,9.27000,1610000
11/12/2007,0000,9.24000,9.24000,9.00000,9.00000,2958000
11/13/2007,0000,9.00000,9.20000,9.00000,9.02000,1492000
11/14/2007,0000,9.21000,9.21000,9.06000,9.14000,1855000
11/15/2007,0000,9.11000,9.11000,9.02000,9.07000,951000
11/16/2007,0000,9.00000,9.00000,8.89000,8.98000,2862000
11/19/2007,0000,8.97000,9.60000,8.84000,9.39000,6506000
11/20/2007,0000,9.25000,9.39000,8.90000,9.30000,2604000
11/21/2007,0000,9.30000,9.40000,9.02000,9.02000,1675000
11/22/2007,0000,9.00000,9.15000,8.90000,8.90000,3675000
11/23/2007,0000,8.93000,9.01000,8.85000,8.89000,3527000
11/26/2007,0000,9.02000,9.18000,8.98000,9.15000,4197000
11/27/2007,0000,8.72000,9.12000,8.72000,9.00000,3258000
11/28/2007,0000,9.63000,9.63000,9.63000,9.63000,4156000
11/29/2007,0000,9.88000,9.88000,9.33000,9.69000,6351000
11/30/2007,0000,9.77000,10.30000,9.71000,9.95000,6312000
12/03/2007,0000,10.15000,10.15000,9.95000,9.98000,3192000
12/04/2007,0000,9.90000,9.99000,9.80000,9.80000,2886000
12/05/2007,0000,9.75000,9.87000,9.75000,9.80000,1498000
12/06/2007,0000,9.93000,9.96000,9.78000,9.78000,2114000
12/07/2007,0000,9.82000,9.98000,9.81000,9.84000,3793000
12/10/2007,0000,9.96000,9.96000,9.80000,9.85000,2542000
12/11/2007,0000,9.85000,9.86000,9.55000,9.62000,2473000
12/12/2007,0000,9.54000,9.54000,9.27000,9.49000,3125000
12/13/2007,0000,9.40000,9.49000,9.11000,9.34000,1919000
12/14/2007,0000,8.75000,9.22000,8.71000,8.74000,6729000
12/17/2007,0000,8.74000,8.80000,8.40000,8.56000,2387000
12/18/2007,0000,8.50000,8.56000,8.30000,8.37000,1417000
12/19/2007,0000,8.36000,8.59000,8.36000,8.44000,976000
12/20/2007,0000,8.45000,8.50000,8.30000,8.30000,865000
12/21/2007,0000,8.85000,8.88000,8.52000,8.88000,5280000
12/24/2007,0000,9.30000,9.30000,9.00000,9.14000,1983000
12/25/2007,0000,9.14000,9.14000,8.91000,8.98000,1154000
12/26/2007,0000,8.96000,9.13000,8.81000,9.06000,1743000
12/27/2007,0000,9.10000,9.15000,9.00000,9.03000,3563000
12/28/2007,0000,9.03000,9.44000,8.82000,9.35000,5051000
12/31/2007,0000,9.42000,9.42000,9.21000,9.30000,1742000
01/02/2008,0000,9.21000,9.35000,9.11000,9.11000,1303000
01/03/2008,0000,9.00000,9.10000,8.97000,9.00000,550000
01/04/2008,0000,9.00000,9.33000,8.98000,9.33000,1481000
01/07/2008,0000,9.20000,9.20000,8.90000,9.08000,958000
01/08/2008,0000,9.08000,9.31000,9.08000,9.11000,2342000
01/09/2008,0000,9.00000,9.14000,8.92000,9.14000,2074000
01/10/2008,0000,9.24000,9.24000,9.00000,9.02000,630000
01/11/2008,0000,9.03000,9.10000,8.93000,9.00000,594000
01/14/2008,0000,9.15000,9.24000,9.07000,9.16000,3144000
01/15/2008,0000,9.20000,9.70000,9.20000,9.60000,10168000
01/16/2008,0000,9.60000,9.70000,9.30000,9.52000,6135000
01/17/2008,0000,9.52000,9.55000,9.23000,9.48000,3562000
01/18/2008,0000,9.34000,9.48000,9.22000,9.45000,3033000
01/21/2008,0000,9.42000,9.49000,9.26000,9.26000,2299000
01/22/2008,0000,8.80000,8.90000,8.62000,8.62000,3825000
01/23/2008,0000,8.83000,8.83000,8.15000,8.20000,2578000
01/24/2008,0000,8.47000,8.47000,8.01000,8.15000,2210000
01/25/2008,0000,8.29000,8.38000,8.22000,8.35000,712000
01/28/2008,0000,8.23000,8.31000,7.85000,7.87000,2296000
01/29/2008,0000,8.00000,8.02000,7.86000,7.93000,1826000
01/30/2008,0000,7.93000,8.00000,7.86000,7.88000,1077000
01/31/2008,0000,7.86000,7.86000,7.65000,7.71000,2147000
02/01/2008,0000,7.80000,7.90000,7.67000,7.72000,1874000
02/12/2008,0000,7.72000,7.72000,7.50000,7.53000,1253000
02/13/2008,0000,7.60000,7.90000,7.60000,7.69000,613000
02/14/2008,0000,7.88000,8.19000,7.72000,8.19000,1487000
02/15/2008,0000,7.99000,7.99000,7.89000,7.95000,794000
02/18/2008,0000,7.94000,7.94000,7.80000,7.83000,803000
02/19/2008,0000,7.85000,8.08000,7.84000,8.01000,1993000
02/20/2008,0000,7.98000,7.98000,7.85000,7.85000,1293000
02/21/2008,0000,7.93000,8.04000,7.86000,7.99000,966000
02/22/2008,0000,7.93000,7.93000,7.87000,7.90000,1043000
02/25/2008,0000,7.95000,8.15000,7.92000,8.05000,2657000
02/26/2008,0000,8.11000,8.24000,8.00000,8.09000,3895000
02/27/2008,0000,8.06000,8.06000,7.98000,8.00000,7135000
02/29/2008,0000,7.97000,8.05000,7.97000,8.00000,5168000
03/03/2008,0000,7.90000,7.94000,7.81000,7.92000,2597000
03/04/2008,0000,7.89000,8.04000,7.89000,8.00000,2984000
03/05/2008,0000,8.00000,8.03000,7.94000,7.95000,2339000
03/06/2008,0000,8.00000,8.18000,8.00000,8.04000,4802000
03/07/2008,0000,8.00000,8.00000,7.92000,7.96000,3142000
03/10/2008,0000,7.98000,8.00000,7.88000,7.88000,2188000
03/11/2008,0000,7.85000,7.89000,7.82000,7.85000,1526000
03/12/2008,0000,7.90000,7.99000,7.80000,7.80000,3030000
03/13/2008,0000,7.80000,7.82000,7.62000,7.63000,1944000
03/14/2008,0000,7.67000,7.67000,7.46000,7.47000,2523000
03/18/2008,0000,7.27000,7.30000,7.25000,7.29000,1105000
03/19/2008,0000,7.45000,7.45000,7.28000,7.28000,1975000
03/20/2008,0000,7.30000,7.35000,7.18000,7.25000,5378000
03/21/2008,0000,7.32000,7.57000,7.32000,7.47000,5040000
03/25/2008,0000,7.86000,7.86000,7.57000,7.57000,6379000
03/26/2008,0000,7.57000,7.94000,7.57000,7.91000,6051000
03/27/2008,0000,7.90000,8.35000,7.81000,8.22000,11006000
03/28/2008,0000,8.19000,8.19000,8.04000,8.10000,4087000
03/31/2008,0000,8.15000,8.19000,7.95000,7.95000,3467000
04/01/2008,0000,8.00000,8.08000,7.87000,7.87000,2657000
04/02/2008,0000,7.97000,7.97000,7.87000,7.90000,2490000
04/03/2008,0000,7.98000,7.98000,7.82000,7.84000,966000
04/07/2008,0000,7.85000,8.10000,7.81000,8.05000,3575000
04/08/2008,0000,8.05000,8.05000,7.92000,7.93000,1136000
04/09/2008,0000,7.91000,8.10000,7.91000,7.96000,2252000
04/10/2008,0000,7.99000,8.12000,7.93000,8.08000,2603000
04/11/2008,0000,8.00000,8.00000,7.82000,7.85000,7430000
04/14/2008,0000,7.82000,8.18000,7.72000,8.07000,12178000
04/15/2008,0000,8.07000,8.10000,7.85000,7.85000,6188000
04/16/2008,0000,7.88000,8.39000,7.88000,8.39000,15027000
04/17/2008,0000,8.45000,8.50000,8.13000,8.14000,7611000
04/18/2008,0000,8.15000,8.28000,8.10000,8.16000,3506000
04/21/2008,0000,8.21000,8.24000,8.05000,8.05000,2833000
04/22/2008,0000,8.06000,8.24000,8.06000,8.09000,2044000
04/23/2008,0000,8.02000,8.12000,8.02000,8.04000,3083000
04/24/2008,0000,8.04000,8.23000,8.02000,8.09000,4300000
04/25/2008,0000,8.11000,8.14000,8.04000,8.05000,2221000
04/28/2008,0000,8.09000,8.15000,8.02000,8.02000,2129000
04/29/2008,0000,8.05000,8.10000,7.92000,7.94000,2440000
04/30/2008,0000,7.94000,7.98000,7.92000,7.93000,1296000
05/02/2008,0000,8.00000,8.00000,7.90000,7.90000,1778000
05/05/2008,0000,7.90000,7.96000,7.77000,7.78000,1217000
05/06/2008,0000,7.78000,7.80000,7.72000,7.75000,961000
05/07/2008,0000,8.10000,8.20000,8.01000,8.03000,5902000
05/08/2008,0000,7.90000,8.03000,7.87000,7.91000,1844000
05/09/2008,0000,7.92000,8.03000,7.92000,7.95000,1839000
05/12/2008,0000,7.95000,7.95000,7.80000,7.86000,1574000
05/13/2008,0000,7.86000,7.91000,7.84000,7.87000,2163000
05/14/2008,0000,7.85000,7.95000,7.85000,7.85000,1136000
05/15/2008,0000,7.86000,7.98000,7.86000,7.90000,3011000
05/16/2008,0000,7.95000,8.00000,7.90000,7.93000,2534000
05/19/2008,0000,8.00000,8.04000,7.90000,7.96000,2464000
05/20/2008,0000,8.04000,8.04000,7.77000,7.78000,3140000
05/21/2008,0000,7.76000,7.85000,7.70000,7.70000,3392000
05/22/2008,0000,7.70000,7.80000,7.65000,7.72000,1917000
05/23/2008,0000,7.80000,7.80000,7.55000,7.57000,1867000
05/26/2008,0000,7.57000,7.62000,7.50000,7.50000,1346000
05/27/2008,0000,7.52000,7.69000,7.50000,7.57000,2247000
05/28/2008,0000,7.55000,7.57000,7.46000,7.47000,2628000
05/29/2008,0000,7.50000,7.57000,7.45000,7.45000,1570000
05/30/2008,0000,7.50000,7.52000,7.31000,7.36000,2274000
06/02/2008,0000,7.36000,7.52000,7.36000,7.45000,1361000
06/03/2008,0000,7.45000,7.45000,7.29000,7.30000,2001000
06/04/2008,0000,7.30000,7.39000,7.30000,7.32000,1246000
06/05/2008,0000,7.35000,7.36000,7.29000,7.32000,1802000
06/06/2008,0000,7.36000,7.44000,7.32000,7.33000,1963000
06/10/2008,0000,7.30000,7.35000,7.22000,7.22000,2240000
06/11/2008,0000,7.21000,7.23000,7.13000,7.13000,1852000
06/12/2008,0000,7.06000,7.10000,6.75000,6.82000,3541000
06/13/2008,0000,6.95000,7.17000,6.95000,7.01000,1677000
06/16/2008,0000,7.19000,7.19000,6.92000,6.92000,1046000
06/17/2008,0000,6.95000,6.98000,6.85000,6.90000,972000
06/18/2008,0000,6.90000,6.97000,6.87000,6.90000,1094000
06/19/2008,0000,6.89000,6.89000,6.76000,6.82000,819000
06/20/2008,0000,6.79000,6.95000,6.79000,6.82000,1998000
06/23/2008,0000,6.85000,7.07000,6.85000,7.06000,3099000
06/24/2008,0000,7.10000,7.38000,7.05000,7.20000,6883000
06/25/2008,0000,7.39000,7.52000,7.36000,7.38000,9156000
06/26/2008,0000,7.38000,7.47000,7.35000,7.37000,2631000
06/27/2008,0000,7.21000,7.25000,7.02000,7.05000,2956000
06/30/2008,0000,7.29000,7.29000,6.92000,6.95000,4676000
07/01/2008,0000,6.95000,7.00000,6.70000,6.70000,3053000
07/02/2008,0000,6.96000,7.05000,6.79000,6.86000,4926000
07/03/2008,0000,6.96000,7.34000,6.89000,7.34000,8191000
07/04/2008,0000,7.81000,7.85000,7.60000,7.60000,10601000
07/07/2008,0000,7.70000,8.02000,7.70000,8.02000,7017000
07/08/2008,0000,7.99000,8.02000,7.50000,7.61000,4727000
07/09/2008,0000,7.79000,8.09000,7.70000,8.00000,9205000
07/10/2008,0000,8.00000,8.17000,7.94000,7.99000,8112000
07/11/2008,0000,8.00000,8.02000,7.92000,8.00000,7078000
07/14/2008,0000,8.00000,8.00000,7.72000,7.80000,3242000
07/15/2008,0000,7.70000,7.71000,7.26000,7.30000,7415000
07/16/2008,0000,7.20000,7.37000,6.97000,7.10000,2363000
07/17/2008,0000,7.20000,7.56000,7.20000,7.29000,3782000
07/18/2008,0000,7.34000,7.40000,7.00000,7.28000,3363000
07/21/2008,0000,7.30000,7.60000,7.30000,7.45000,3092000
07/22/2008,0000,7.40000,7.49000,7.31000,7.49000,1743000
07/23/2008,0000,7.49000,7.70000,7.46000,7.65000,3132000
07/24/2008,0000,7.66000,7.69000,7.57000,7.63000,2424000
07/25/2008,0000,7.55000,7.55000,7.38000,7.41000,2306000
07/29/2008,0000,7.30000,7.30000,7.01000,7.16000,970000
07/30/2008,0000,7.20000,7.26000,7.00000,7.07000,1177000
07/31/2008,0000,7.20000,7.20000,6.98000,7.00000,986000
08/01/2008,0000,6.94000,6.94000,6.77000,6.87000,1678000
08/04/2008,0000,6.90000,7.03000,6.85000,6.85000,1948000
08/05/2008,0000,6.86000,6.86000,6.54000,6.56000,2738000
08/06/2008,0000,6.76000,6.76000,6.61000,6.72000,1966000
08/07/2008,0000,6.73000,6.77000,6.59000,6.60000,1592000
08/08/2008,0000,6.59000,6.75000,6.55000,6.74000,2140000
08/11/2008,0000,6.78000,6.78000,6.63000,6.69000,1326000
08/12/2008,0000,6.68000,6.69000,6.55000,6.56000,1986000
08/13/2008,0000,6.50000,6.64000,6.50000,6.55000,1883000
08/14/2008,0000,6.55000,6.69000,6.55000,6.69000,1799000
08/15/2008,0000,6.74000,6.74000,6.65000,6.65000,632000
08/18/2008,0000,6.65000,6.67000,6.28000,6.37000,1990000
08/19/2008,0000,6.21000,6.45000,6.20000,6.45000,1002000
08/20/2008,0000,6.35000,6.40000,6.25000,6.33000,916000
08/21/2008,0000,6.40000,6.43000,6.22000,6.24000,1448000
08/22/2008,0000,6.24000,6.33000,6.15000,6.16000,1017000
08/25/2008,0000,6.17000,6.20000,6.03000,6.04000,2525000
08/26/2008,0000,6.01000,6.01000,5.85000,5.93000,2551000
08/27/2008,0000,5.92000,6.10000,5.89000,5.98000,1187000
08/28/2008,0000,5.96000,5.96000,5.75000,5.80000,3397000
08/29/2008,0000,5.85000,5.86000,5.71000,5.75000,1165000
09/01/2008,0000,5.74000,5.74000,5.52000,5.60000,1437000
09/02/2008,0000,5.56000,5.60000,5.45000,5.50000,946000
09/03/2008,0000,5.49000,5.50000,5.29000,5.33000,1124000
09/04/2008,0000,5.35000,5.39000,4.96000,5.00000,3075000
09/05/2008,0000,4.75000,4.95000,4.73000,4.73000,1424000
09/08/2008,0000,5.06000,5.06000,4.92000,5.06000,4339000
09/09/2008,0000,5.05000,5.05000,4.76000,5.00000,1368000
09/10/2008,0000,4.81000,5.00000,4.81000,4.99000,1297000
09/11/2008,0000,5.18000,5.18000,4.83000,4.83000,1372000
09/12/2008,0000,4.86000,4.98000,4.70000,4.83000,1723000
09/15/2008,0000,4.72000,4.83000,4.51000,4.53000,1644000
09/16/2008,0000,4.22000,4.22000,4.22000,4.22000,652000
09/17/2008,0000,4.44000,4.44000,3.93000,3.93000,3100000
09/18/2008,0000,3.66000,3.66000,3.66000,3.66000,792000
09/19/2008,0000,3.48000,3.75000,3.41000,3.65000,6829000
09/22/2008,0000,3.80000,3.90000,3.72000,3.90000,3575000
09/23/2008,0000,3.90000,4.15000,3.80000,4.08000,4436000
09/24/2008,0000,4.03000,4.03000,3.80000,3.98000,3318000
09/25/2008,0000,3.88000,3.94000,3.78000,3.94000,2412000
09/26/2008,0000,3.98000,4.06000,3.90000,4.00000,3783000
09/30/2008,0000,3.72000,3.82000,3.72000,3.82000,2962000
10/01/2008,0000,3.90000,3.93000,3.78000,3.85000,1181000
10/02/2008,0000,3.90000,3.99000,3.85000,3.93000,2009000
10/03/2008,0000,3.86000,3.88000,3.66000,3.69000,4536000
10/06/2008,0000,3.61000,3.61000,3.44000,3.44000,4031000
10/07/2008,0000,3.25000,3.29000,3.20000,3.29000,6899000
10/08/2008,0000,3.10000,3.15000,3.06000,3.06000,2344000
10/09/2008,0000,2.90000,3.00000,2.85000,2.91000,6621000
10/13/2008,0000,2.81000,2.81000,2.81000,2.81000,1573000
10/14/2008,0000,3.00000,3.00000,2.82000,2.82000,4599000
10/15/2008,0000,2.78000,2.80000,2.73000,2.73000,2320000
10/16/2008,0000,2.64000,2.64000,2.64000,2.64000,714000
10/17/2008,0000,2.55000,2.60000,2.55000,2.55000,6565000
10/20/2008,0000,2.48000,2.50000,2.47000,2.49000,3476000
10/21/2008,0000,2.66000,2.66000,2.66000,2.66000,735000
10/22/2008,0000,2.84000,2.84000,2.84000,2.84000,2114000
10/23/2008,0000,3.03000,3.03000,3.03000,3.03000,4124000
10/24/2008,0000,3.24000,3.24000,2.98000,3.15000,15446000
10/27/2008,0000,2.95000,3.03000,2.93000,2.93000,3381000
10/28/2008,0000,2.73000,3.02000,2.73000,3.00000,7462000
10/29/2008,0000,3.02000,3.15000,2.79000,2.79000,11964000
10/30/2008,0000,2.79000,2.98000,2.79000,2.98000,7259000
10/31/2008,0000,3.07000,3.15000,2.98000,3.07000,7733000
11/03/2008,0000,3.10000,3.20000,3.00000,3.16000,5049000
11/04/2008,0000,3.16000,3.16000,2.98000,3.00000,4550000
11/05/2008,0000,3.10000,3.15000,3.01000,3.05000,4355000
11/06/2008,0000,3.25000,3.26000,3.10000,3.26000,12483000
11/07/2008,0000,3.26000,3.34000,3.10000,3.31000,9497000
11/10/2008,0000,3.30000,3.30000,3.16000,3.16000,3805000
11/11/2008,0000,3.10000,3.13000,2.94000,2.94000,4202000
11/12/2008,0000,2.89000,3.01000,2.88000,2.92000,1705000
11/13/2008,0000,2.76000,2.94000,2.75000,2.90000,1680000
11/14/2008,0000,2.96000,2.99000,2.82000,2.82000,1968000
11/17/2008,0000,2.82000,2.82000,2.63000,2.63000,3299000
11/18/2008,0000,2.53000,2.53000,2.45000,2.45000,4546000
11/19/2008,0000,2.30000,2.58000,2.30000,2.53000,2173000
11/20/2008,0000,2.40000,2.49000,2.36000,2.36000,2748000
11/21/2008,0000,2.20000,2.38000,2.20000,2.38000,2850000
11/24/2008,0000,2.32000,2.37000,2.22000,2.34000,1766000
11/25/2008,0000,2.45000,2.48000,2.32000,2.32000,2990000
11/26/2008,0000,2.47000,2.48000,2.47000,2.48000,1927000
11/27/2008,0000,2.65000,2.65000,2.65000,2.65000,1336000
11/28/2008,0000,2.83000,2.83000,2.65000,2.76000,6327000
12/01/2008,0000,2.95000,2.95000,2.95000,2.95000,1421000
12/02/2008,0000,3.15000,3.15000,3.07000,3.15000,16066000
12/03/2008,0000,3.15000,3.18000,3.04000,3.05000,10084000
12/04/2008,0000,3.09000,3.10000,2.90000,2.90000,5897000
12/05/2008,0000,2.90000,2.94000,2.81000,2.87000,2501000
12/08/2008,0000,2.94000,3.03000,2.90000,2.97000,4539000
12/09/2008,0000,3.01000,3.03000,2.96000,2.97000,3466000
12/10/2008,0000,2.97000,3.08000,2.90000,3.05000,5960000
12/11/2008,0000,3.02000,3.05000,2.97000,3.00000,3883000
12/12/2008,0000,2.90000,3.04000,2.81000,2.81000,4028000
12/15/2008,0000,2.87000,2.99000,2.87000,2.91000,1556000
12/16/2008,0000,2.90000,2.96000,2.90000,2.95000,1134000
12/17/2008,0000,2.98000,3.01000,2.95000,2.97000,3668000
12/18/2008,0000,2.99000,3.01000,2.94000,3.01000,2387000
12/19/2008,0000,2.98000,3.03000,2.97000,3.00000,2373000
12/22/2008,0000,3.00000,3.00000,2.91000,2.91000,2241000
12/23/2008,0000,2.86000,2.90000,2.80000,2.83000,2344000
12/24/2008,0000,2.80000,2.88000,2.78000,2.88000,1599000
12/25/2008,0000,2.90000,2.90000,2.84000,2.85000,1318000
12/26/2008,0000,2.85000,2.91000,2.84000,2.86000,2355000
12/29/2008,0000,2.91000,2.91000,2.84000,2.88000,974000
12/30/2008,0000,2.88000,3.05000,2.88000,3.00000,3693000
12/31/2008,0000,3.00000,3.05000,2.96000,2.99000,2731000
01/05/2009,0000,3.05000,3.06000,2.99000,3.00000,2415000
01/06/2009,0000,2.99000,3.03000,2.97000,3.00000,1690000
01/07/2009,0000,3.02000,3.02000,2.94000,2.96000,1759000
01/08/2009,0000,2.94000,2.95000,2.85000,2.88000,1490000
01/09/2009,0000,2.86000,2.88000,2.84000,2.88000,524000
01/12/2009,0000,2.84000,2.87000,2.80000,2.80000,1772000
01/13/2009,0000,2.80000,2.82000,2.77000,2.81000,1036000
01/14/2009,0000,2.82000,2.88000,2.81000,2.83000,1138000
01/15/2009,0000,2.75000,2.80000,2.73000,2.77000,1126000
01/16/2009,0000,2.77000,2.78000,2.75000,2.78000,749000
01/19/2009,0000,2.81000,2.83000,2.75000,2.80000,597000
01/20/2009,0000,2.77000,2.77000,2.68000,2.70000,1092000
01/21/2009,0000,2.70000,2.74000,2.65000,2.74000,492000
02/02/2009,0000,2.72000,2.78000,2.72000,2.73000,968000
02/03/2009,0000,2.70000,2.74000,2.69000,2.70000,1758000
02/04/2009,0000,2.88000,2.88000,2.88000,2.88000,625000
02/05/2009,0000,3.08000,3.08000,3.08000,3.08000,1576000
02/06/2009,0000,3.29000,3.29000,2.90000,3.00000,10648000
02/09/2009,0000,3.00000,3.00000,2.87000,2.89000,5114000
02/10/2009,0000,2.89000,2.93000,2.87000,2.89000,2121000
02/11/2009,0000,2.81000,2.87000,2.81000,2.85000,1454000
02/12/2009,0000,2.85000,2.93000,2.84000,2.84000,1362000
02/13/2009,0000,2.85000,2.88000,2.82000,2.86000,1601000
02/16/2009,0000,2.88000,2.88000,2.83000,2.84000,1480000
02/17/2009,0000,2.84000,2.84000,2.77000,2.79000,2498000
02/18/2009,0000,2.74000,2.80000,2.74000,2.80000,1091000
02/19/2009,0000,2.79000,2.81000,2.75000,2.79000,1458000
02/20/2009,0000,2.79000,2.79000,2.73000,2.73000,1108000
02/23/2009,0000,2.69000,2.70000,2.61000,2.62000,4392000
02/24/2009,0000,2.62000,2.65000,2.58000,2.62000,1238000
02/25/2009,0000,2.64000,2.74000,2.62000,2.69000,2807000
02/26/2009,0000,2.65000,2.72000,2.65000,2.67000,1470000
02/27/2009,0000,2.70000,2.70000,2.64000,2.68000,1339000
03/02/2009,0000,2.65000,2.65000,2.55000,2.55000,2014000
03/03/2009,0000,2.52000,2.52000,2.46000,2.48000,3441000
03/04/2009,0000,2.65000,2.65000,2.50000,2.58000,3596000
03/05/2009,0000,2.59000,2.66000,2.59000,2.60000,2155000
03/06/2009,0000,2.55000,2.55000,2.52000,2.52000,6173000
03/09/2009,0000,2.69000,2.69000,2.58000,2.59000,3478000
03/10/2009,0000,2.52000,2.54000,2.48000,2.52000,5028000
03/11/2009,0000,2.58000,2.61000,2.56000,2.58000,3891000
03/12/2009,0000,2.59000,2.65000,2.55000,2.60000,3396000
03/13/2009,0000,2.65000,2.70000,2.63000,2.68000,5808000
03/16/2009,0000,2.71000,2.86000,2.69000,2.86000,16787000
03/17/2009,0000,2.94000,2.94000,2.76000,2.86000,7521000
03/18/2009,0000,2.86000,2.94000,2.83000,2.88000,5790000
03/19/2009,0000,3.08000,3.08000,2.92000,3.05000,14598000
03/20/2009,0000,3.00000,3.05000,2.86000,2.88000,7607000
03/23/2009,0000,2.90000,3.01000,2.90000,2.99000,5332000
03/24/2009,0000,3.05000,3.19000,3.01000,3.07000,9554000
03/25/2009,0000,3.07000,3.10000,2.99000,3.08000,6452000
03/26/2009,0000,3.09000,3.15000,3.02000,3.15000,8886000
03/27/2009,0000,3.24000,3.37000,3.16000,3.37000,19196000
03/30/2009,0000,3.36000,3.36000,3.14000,3.14000,13630000
03/31/2009,0000,3.10000,3.21000,3.07000,3.11000,7249000
04/01/2009,0000,3.12000,3.22000,3.12000,3.21000,9256000
04/02/2009,0000,3.29000,3.43000,3.26000,3.43000,19702000
04/03/2009,0000,3.66000,3.67000,3.66000,3.67000,14014000
04/06/2009,0000,3.92000,3.92000,3.90000,3.92000,24142000
04/07/2009,0000,4.15000,4.19000,4.00000,4.19000,138750000
04/08/2009,0000,4.19000,4.22000,3.98000,4.00000,62970000
04/09/2009,0000,4.01000,4.14000,4.01000,4.05000,45182000
04/10/2009,0000,4.10000,4.13000,4.01000,4.01000,43841000
04/13/2009,0000,4.02000,4.10000,4.02000,4.05000,23436000
04/14/2009,0000,4.33000,4.33000,4.33000,4.33000,12309000
04/15/2009,0000,4.63000,4.63000,4.63000,4.63000,9315000
04/16/2009,0000,4.95000,4.95000,4.95000,4.95000,11786000
04/17/2009,0000,5.29000,5.29000,4.63000,5.28000,115762000
04/20/2009,0000,5.12000,5.19000,4.92000,4.92000,72104000
04/21/2009,0000,4.58000,5.24000,4.58000,5.19000,56317000
04/22/2009,0000,5.17000,5.35000,5.10000,5.13000,49546000
04/23/2009,0000,5.01000,5.17000,4.82000,4.94000,30094000
04/24/2009,0000,5.00000,5.15000,4.96000,5.15000,38935000
04/27/2009,0000,5.20000,5.20000,4.79000,4.79000,36289000
04/28/2009,0000,4.76000,4.85000,4.46000,4.46000,31956000
04/29/2009,0000,4.41000,4.50000,4.19000,4.20000,21405000
04/30/2009,0000,4.49000,4.49000,4.49000,4.49000,4732000
05/04/2009,0000,4.80000,4.80000,4.67000,4.80000,27814000
05/05/2009,0000,5.00000,5.09000,4.68000,4.71000,49039000
05/06/2009,0000,4.60000,4.90000,4.52000,4.72000,43623000
05/07/2009,0000,4.80000,4.97000,4.72000,4.80000,40444000
05/08/2009,0000,4.73000,4.90000,4.71000,4.86000,23158000
05/11/2009,0000,4.86000,5.10000,4.78000,4.95000,40099000
05/12/2009,0000,4.90000,4.90000,4.65000,4.68000,19495000
05/13/2009,0000,4.71000,4.78000,4.62000,4.69000,18002000
05/14/2009,0000,4.60000,4.83000,4.56000,4.70000,19552000
05/15/2009,0000,4.95000,4.99000,4.80000,4.83000,20867000
05/18/2009,0000,4.80000,4.95000,4.70000,4.83000,22425000
05/19/2009,0000,4.95000,5.15000,4.95000,5.00000,60564000
05/20/2009,0000,5.13000,5.35000,5.02000,5.35000,48339000
05/21/2009,0000,5.72000,5.72000,5.50000,5.72000,30877000
05/22/2009,0000,5.90000,6.12000,5.70000,6.12000,132080000
05/25/2009,0000,6.49000,6.54000,6.16000,6.54000,79347000
05/26/2009,0000,6.60000,6.90000,6.30000,6.40000,77176000
05/27/2009,0000,6.60000,6.84000,6.40000,6.84000,74316000
06/01/2009,0000,7.00000,7.29000,6.70000,7.10000,52943000
06/02/2009,0000,7.10000,7.15000,6.61000,6.61000,57304000
06/03/2009,0000,6.38000,6.59000,6.15000,6.24000,40678000
06/04/2009,0000,6.24000,6.56000,6.20000,6.54000,32051000
06/05/2009,0000,6.60000,6.65000,6.30000,6.30000,23583000
06/08/2009,0000,6.20000,6.20000,5.90000,5.91000,41243000
06/09/2009,0000,5.91000,5.91000,5.50000,5.50000,53236000
06/10/2009,0000,5.50000,5.58000,5.13000,5.25000,37492000
06/11/2009,0000,5.21000,5.41000,5.05000,5.36000,22526000
06/12/2009,0000,5.36000,5.63000,5.29000,5.40000,25002000
06/15/2009,0000,5.25000,5.40000,5.04000,5.08000,23319000
06/16/2009,0000,5.08000,5.19000,5.04000,5.17000,15437000
06/17/2009,0000,5.20000,5.45000,5.17000,5.21000,19768000
06/18/2009,0000,5.25000,5.31000,5.07000,5.08000,13483000
06/19/2009,0000,5.15000,5.19000,5.09000,5.11000,8885000
06/22/2009,0000,5.16000,5.17000,5.07000,5.10000,9781000
06/23/2009,0000,5.03000,5.07000,4.95000,4.95000,12262000
06/24/2009,0000,5.03000,5.29000,4.98000,5.29000,23837000
06/25/2009,0000,5.30000,5.43000,5.20000,5.38000,21439000
06/26/2009,0000,5.38000,5.42000,5.26000,5.26000,12562000
06/29/2009,0000,5.30000,5.42000,5.21000,5.33000,14288000
06/30/2009,0000,5.38000,5.45000,5.25000,5.34000,15069000
07/01/2009,0000,5.36000,5.41000,5.27000,5.35000,10483000
07/02/2009,0000,5.37000,5.53000,5.34000,5.46000,14083000
07/03/2009,0000,5.41000,5.54000,5.35000,5.35000,13868000
07/06/2009,0000,5.30000,5.37000,5.24000,5.24000,16926000
07/07/2009,0000,5.24000,5.60000,5.22000,5.60000,41048000
07/08/2009,0000,5.60000,5.99000,5.56000,5.95000,80282000
07/09/2009,0000,5.97000,6.10000,5.81000,5.93000,41804000
07/10/2009,0000,5.95000,5.98000,5.73000,5.74000,20213000
07/13/2009,0000,5.74000,5.74000,5.34000,5.35000,35198000
07/14/2009,0000,5.36000,5.49000,5.24000,5.36000,16153000
07/15/2009,0000,5.36000,5.47000,5.35000,5.35000,16614000
07/16/2009,0000,5.63000,5.63000,5.31000,5.32000,18854000
07/17/2009,0000,5.35000,5.43000,5.27000,5.32000,14997000
07/20/2009,0000,5.35000,5.43000,5.27000,5.32000,25033000
07/21/2009,0000,5.38000,5.38000,5.27000,5.31000,12816000
07/22/2009,0000,5.31000,5.48000,5.31000,5.33000,14753000
07/23/2009,0000,5.33000,5.35000,5.25000,5.26000,18225000
07/24/2009,0000,5.33000,5.35000,5.23000,5.24000,10592000
07/27/2009,0000,5.30000,5.32000,5.21000,5.27000,7421000
07/28/2009,0000,5.30000,5.39000,5.30000,5.33000,12422000
07/29/2009,0000,5.40000,5.40000,5.27000,5.27000,9512000
07/30/2009,0000,5.27000,5.30000,5.23000,5.25000,8806000
07/31/2009,0000,5.30000,5.30000,5.24000,5.26000,11852000
08/03/2009,0000,5.26000,5.48000,5.25000,5.31000,17131000
08/04/2009,0000,5.40000,5.43000,5.30000,5.31000,17483000
08/05/2009,0000,5.31000,5.35000,5.14000,5.18000,12173000
08/06/2009,0000,5.21000,5.27000,5.17000,5.19000,8947000
08/10/2009,0000,5.20000,5.37000,5.20000,5.28000,11235000
08/11/2009,0000,5.39000,5.39000,5.28000,5.28000,7631000
08/12/2009,0000,5.28000,5.31000,5.20000,5.21000,12961000
08/13/2009,0000,5.23000,5.28000,5.20000,5.23000,13114000
08/14/2009,0000,5.23000,5.26000,5.22000,5.22000,7328000
08/17/2009,0000,5.21000,5.22000,5.08000,5.08000,7003000
08/18/2009,0000,5.07000,5.16000,5.02000,5.05000,10684000
08/19/2009,0000,5.07000,5.12000,5.05000,5.08000,4869000
08/20/2009,0000,5.06000,5.06000,4.88000,4.97000,6902000
08/21/2009,0000,5.05000,5.05000,4.90000,4.93000,6025000
08/24/2009,0000,4.98000,5.11000,4.96000,5.05000,8085000
08/25/2009,0000,5.04000,5.05000,4.92000,4.97000,3580000
08/26/2009,0000,4.97000,5.04000,4.80000,4.80000,6157000
08/27/2009,0000,4.80000,4.86000,4.66000,4.75000,7980000
08/28/2009,0000,4.70000,4.82000,4.65000,4.75000,10259000
08/31/2009,0000,4.70000,4.76000,4.57000,4.74000,10326000
09/01/2009,0000,4.74000,4.85000,4.67000,4.83000,8228000
09/02/2009,0000,4.79000,4.91000,4.75000,4.81000,5166000
09/03/2009,0000,4.85000,4.96000,4.80000,4.84000,5535000
09/04/2009,0000,4.94000,4.94000,4.84000,4.84000,5303000
09/07/2009,0000,4.87000,4.98000,4.86000,4.92000,7489000
09/08/2009,0000,4.96000,4.98000,4.92000,4.93000,5831000
09/09/2009,0000,4.97000,5.02000,4.90000,4.92000,10235000
09/10/2009,0000,5.11000,5.24000,4.92000,4.95000,13958000
09/11/2009,0000,4.95000,4.95000,4.81000,4.85000,10431000
09/14/2009,0000,4.85000,4.88000,4.78000,4.78000,5164000
09/15/2009,0000,4.80000,4.84000,4.78000,4.80000,3083000
09/16/2009,0000,4.81000,4.88000,4.81000,4.84000,3882000
09/17/2009,0000,4.86000,4.94000,4.83000,4.83000,5715000
09/18/2009,0000,4.83000,4.88000,4.79000,4.85000,5054000
09/21/2009,0000,4.85000,5.07000,4.85000,5.07000,16152000
09/22/2009,0000,5.07000,5.13000,5.05000,5.08000,17920000
09/23/2009,0000,5.13000,5.13000,4.88000,4.88000,8783000
09/24/2009,0000,4.88000,4.91000,4.80000,4.81000,4923000
09/25/2009,0000,4.81000,4.90000,4.81000,4.86000,5238000
09/28/2009,0000,4.86000,4.90000,4.82000,4.83000,2097000
09/29/2009,0000,4.88000,4.90000,4.80000,4.85000,5225000
09/30/2009,0000,4.85000,4.89000,4.82000,4.83000,4309000
10/01/2009,0000,4.89000,5.04000,4.86000,4.87000,8355000
10/02/2009,0000,4.82000,4.88000,4.82000,4.86000,3846000
10/05/2009,0000,4.94000,4.94000,4.82000,4.87000,5262000
10/06/2009,0000,4.90000,4.93000,4.87000,4.88000,5379000
10/07/2009,0000,4.93000,5.22000,4.90000,5.22000,41966000
10/08/2009,0000,5.30000,5.35000,5.05000,5.06000,31355000
10/09/2009,0000,5.14000,5.22000,5.06000,5.10000,12293000
10/12/2009,0000,5.25000,5.45000,5.21000,5.45000,48821000
10/13/2009,0000,5.40000,5.58000,5.27000,5.45000,45194000
10/14/2009,0000,5.50000,5.52000,5.34000,5.35000,22093000
10/15/2009,0000,5.50000,5.52000,5.35000,5.40000,27250000
10/16/2009,0000,5.48000,5.65000,5.40000,5.60000,33687000
10/19/2009,0000,5.60000,5.73000,5.53000,5.62000,24856000
10/20/2009,0000,5.68000,5.69000,5.51000,5.51000,17979000
10/21/2009,0000,5.51000,5.60000,5.41000,5.42000,13728000
10/22/2009,0000,5.49000,5.49000,5.32000,5.33000,11144000
10/23/2009,0000,5.35000,5.47000,5.33000,5.35000,8507000
10/26/2009,0000,5.38000,5.47000,5.32000,5.35000,9663000
10/27/2009,0000,5.30000,5.37000,5.30000,5.34000,7370000
10/28/2009,0000,5.34000,5.40000,5.25000,5.25000,10057000
10/29/2009,0000,5.19000,5.19000,4.91000,5.01000,14712000
10/30/2009,0000,5.10000,5.10000,4.99000,5.07000,6450000
11/02/2009,0000,4.95000,5.04000,4.95000,5.03000,3367000
11/03/2009,0000,5.03000,5.08000,5.00000,5.00000,3176000
11/04/2009,0000,5.06000,5.29000,5.02000,5.26000,10469000
11/05/2009,0000,5.24000,5.27000,5.12000,5.13000,5496000
11/06/2009,0000,5.19000,5.23000,5.10000,5.10000,4216000
11/09/2009,0000,5.20000,5.28000,5.18000,5.20000,6425000
11/10/2009,0000,5.25000,5.27000,5.17000,5.18000,5876000
11/11/2009,0000,5.21000,5.26000,5.14000,5.20000,6440000
11/12/2009,0000,5.25000,5.27000,5.20000,5.22000,6080000
11/13/2009,0000,5.12000,5.15000,5.06000,5.11000,13935000
11/16/2009,0000,5.11000,5.18000,5.07000,5.10000,12252000
11/17/2009,0000,5.15000,5.18000,5.01000,5.01000,14116000
11/18/2009,0000,5.02000,5.09000,5.00000,5.00000,9879000
11/19/2009,0000,5.00000,5.06000,4.96000,4.99000,7612000
11/20/2009,0000,5.00000,5.04000,4.95000,4.98000,5950000
11/23/2009,0000,5.00000,5.03000,4.95000,4.95000,4086000
11/24/2009,0000,4.99000,5.00000,4.93000,4.94000,5608000
11/25/2009,0000,4.95000,5.02000,4.95000,4.95000,7484000
11/26/2009,0000,4.98000,4.99000,4.91000,4.92000,6377000
11/27/2009,0000,4.89000,4.89000,4.77000,4.77000,11677000
11/30/2009,0000,4.79000,4.85000,4.79000,4.79000,4457000
12/01/2009,0000,4.80000,4.85000,4.78000,4.82000,5868000
12/02/2009,0000,4.89000,4.89000,4.79000,4.80000,4492000
12/03/2009,0000,4.81000,4.86000,4.81000,4.83000,4782000
12/04/2009,0000,4.83000,4.83000,4.68000,4.70000,5617000
12/07/2009,0000,4.80000,4.80000,4.68000,4.73000,8676000
12/08/2009,0000,4.73000,4.74000,4.68000,4.68000,5469000
12/09/2009,0000,4.68000,4.69000,4.62000,4.65000,7324000
12/11/2009,0000,4.69000,4.85000,4.66000,4.78000,9890000
12/14/2009,0000,4.85000,4.85000,4.70000,4.71000,5990000
12/15/2009,0000,4.71000,4.74000,4.65000,4.66000,6103000
12/16/2009,0000,4.66000,4.69000,4.62000,4.65000,3188000
12/17/2009,0000,4.67000,4.74000,4.65000,4.67000,3937000
12/18/2009,0000,4.65000,4.70000,4.62000,4.65000,2888000
12/21/2009,0000,4.65000,4.69000,4.63000,4.65000,3243000
12/22/2009,0000,4.66000,4.74000,4.66000,4.70000,5101000
12/23/2009,0000,4.71000,4.74000,4.68000,4.71000,3850000
12/25/2009,0000,4.72000,4.78000,4.72000,4.73000,4716000
04/02/2007,0000,6.69000,6.72000,6.67000,6.67000,1308400
04/03/2007,0000,6.67000,6.72000,6.67000,6.70000,1610500
04/04/2007,0000,6.72000,6.94000,6.70000,6.90000,4248700
04/09/2007,0000,7.00000,7.06000,6.95000,7.03000,2688400
04/10/2007,0000,7.03000,7.05000,6.93000,7.00000,2614900
04/11/2007,0000,7.06000,7.07000,6.93000,6.94000,3323800
04/12/2007,0000,6.93000,6.93000,6.84000,6.90000,2035200
04/13/2007,0000,6.88000,6.89000,6.70000,6.72000,4346000
04/16/2007,0000,6.70000,6.75000,6.68000,6.70000,2731500
04/17/2007,0000,6.71000,6.85000,6.70000,6.71000,2310800
04/18/2007,0000,6.73000,6.76000,6.72000,6.74000,1349500
04/19/2007,0000,6.76000,6.85000,6.74000,6.80000,2412800
04/20/2007,0000,6.83000,6.85000,6.77000,6.81000,1343500
04/23/2007,0000,6.88000,6.88000,6.77000,6.77000,1347500
04/24/2007,0000,6.80000,7.07000,6.80000,7.01000,6287900
04/25/2007,0000,7.01000,7.01000,6.88000,6.88000,2108700
04/26/2007,0000,6.88000,6.91000,6.76000,6.76000,3295300
04/27/2007,0000,6.78000,6.81000,6.75000,6.75000,906300
04/30/2007,0000,6.78000,6.78000,6.62000,6.67000,2609600
05/02/2007,0000,6.65000,6.69000,6.58000,6.59000,1543600
05/03/2007,0000,6.56000,6.56000,6.19000,6.25000,3943200
05/04/2007,0000,6.25000,6.29000,6.10000,6.25000,3172700
05/07/2007,0000,6.64000,6.64000,6.31000,6.33000,1251400
05/08/2007,0000,6.31000,6.34000,6.22000,6.25000,1036800
05/09/2007,0000,6.20000,6.25000,6.18000,6.19000,974500
05/10/2007,0000,6.22000,6.22000,6.15000,6.15000,1188500
05/11/2007,0000,6.15000,6.15000,5.99000,6.03000,3485400
05/14/2007,0000,6.03000,6.09000,5.98000,5.99000,1715900
05/15/2007,0000,6.00000,6.03000,5.98000,5.98000,1520400
05/16/2007,0000,6.00000,6.01000,5.98000,6.00000,1113600
05/17/2007,0000,6.00000,6.00000,5.87000,5.89000,3486100
05/18/2007,0000,5.82000,5.87000,5.58000,5.66000,7312800
05/21/2007,0000,5.70000,5.72000,5.49000,5.51000,5130500
05/22/2007,0000,5.50000,5.65000,5.50000,5.63000,1946400
05/23/2007,0000,5.65000,5.81000,5.65000,5.77000,3140900
05/24/2007,0000,5.80000,5.93000,5.79000,5.87000,1900000
05/25/2007,0000,5.87000,5.87000,5.72000,5.75000,1616500
05/28/2007,0000,5.73000,5.85000,5.73000,5.82000,1035500
05/29/2007,0000,5.73000,5.82000,5.71000,5.71000,1093800
05/30/2007,0000,5.71000,5.78000,5.70000,5.74000,1205100
05/31/2007,0000,5.74000,5.79000,5.66000,5.66000,1542900
06/01/2007,0000,5.70000,5.72000,5.66000,5.68000,940100
06/04/2007,0000,5.68000,5.75000,5.66000,5.66000,689600
06/05/2007,0000,5.66000,5.70000,5.66000,5.66000,832700
06/06/2007,0000,5.68000,5.74000,5.59000,5.59000,1964300
06/07/2007,0000,5.60000,5.66000,5.58000,5.65000,1316400
06/08/2007,0000,5.63000,5.68000,5.58000,5.63000,3313900
06/11/2007,0000,5.64000,5.65000,5.60000,5.60000,1596600
06/12/2007,0000,5.60000,5.71000,5.60000,5.60000,1926500
06/13/2007,0000,5.63000,5.63000,5.59000,5.61000,1337600
06/14/2007,0000,5.63000,5.89000,5.63000,5.83000,2932900
06/15/2007,0000,5.91000,6.10000,5.89000,6.01000,7394300
06/20/2007,0000,6.07000,6.43000,6.07000,6.43000,13348300
06/21/2007,0000,6.53000,6.53000,6.28000,6.30000,7322700
06/22/2007,0000,6.32000,6.40000,6.20000,6.20000,5729400
06/25/2007,0000,6.30000,6.65000,6.30000,6.65000,11739700
06/26/2007,0000,6.65000,6.65000,6.36000,6.45000,8355600
06/27/2007,0000,6.36000,6.53000,6.36000,6.49000,5053000
06/28/2007,0000,6.50000,6.78000,6.50000,6.75000,7495600
06/29/2007,0000,6.78000,6.86000,6.56000,6.56000,7716300
07/02/2007,0000,6.56000,6.76000,6.56000,6.72000,7846100
07/03/2007,0000,6.76000,7.16000,6.76000,7.01000,16811900
07/04/2007,0000,7.09000,7.29000,6.91000,6.94000,13815400
07/05/2007,0000,6.98000,7.06000,6.90000,6.93000,6624400
07/06/2007,0000,7.00000,7.15000,6.92000,6.99000,10583000
07/09/2007,0000,7.19000,7.47000,7.19000,7.47000,20744000
07/10/2007,0000,7.85000,7.98000,7.70000,7.93000,35844700
07/11/2007,0000,7.89000,8.35000,7.80000,8.23000,28010400
07/12/2007,0000,8.29000,8.79000,8.12000,8.76000,34438800
07/13/2007,0000,8.93000,9.10000,8.30000,8.46000,36613800
07/16/2007,0000,8.50000,8.78000,8.50000,8.61000,26058600
07/17/2007,0000,8.70000,8.81000,8.51000,8.65000,13725300
07/18/2007,0000,8.68000,8.97000,8.60000,8.74000,19752200
07/19/2007,0000,8.80000,9.35000,8.70000,9.02000,38314500
07/20/2007,0000,9.15000,9.20000,8.70000,8.80000,17592400
07/23/2007,0000,8.80000,8.98000,8.80000,8.85000,9443400
07/24/2007,0000,8.95000,9.20000,8.79000,8.82000,15824800
07/25/2007,0000,8.80000,8.97000,8.63000,8.72000,13881600
07/26/2007,0000,8.74000,8.80000,8.12000,8.12000,25976500
07/27/2007,0000,7.85000,8.19000,7.80000,7.82000,13091900
07/30/2007,0000,7.83000,8.05000,7.81000,7.82000,7295600
07/31/2007,0000,7.99000,8.02000,7.90000,7.93000,5088700
08/01/2007,0000,7.92000,8.06000,7.80000,7.90000,7568500
08/02/2007,0000,7.90000,8.00000,7.35000,7.62000,10302100
08/03/2007,0000,7.90000,8.10000,7.83000,7.99000,13538400
08/06/2007,0000,7.89000,8.00000,7.68000,7.96000,4903900
08/07/2007,0000,8.15000,8.15000,7.86000,7.86000,6003000
08/08/2007,0000,7.86000,7.99000,7.84000,7.90000,3029600
08/09/2007,0000,7.92000,7.99000,7.85000,7.88000,6499200
08/10/2007,0000,7.54000,7.80000,7.50000,7.54000,4787300
08/14/2007,0000,7.40000,7.57000,7.36000,7.39000,4470600
08/15/2007,0000,7.30000,7.34000,6.93000,6.96000,5298700
08/16/2007,0000,6.81000,6.91000,6.57000,6.58000,5339800
08/17/2007,0000,6.59000,6.70000,6.38000,6.57000,5630700
08/20/2007,0000,6.90000,6.90000,6.69000,6.86000,5091400
08/21/2007,0000,6.85000,6.85000,6.53000,6.74000,8304000
09/07/2007,0000,10.20000,10.70000,9.91000,10.10000,4371000
09/10/2007,0000,9.97000,9.97000,9.57000,9.57000,3482000
09/11/2007,0000,9.51000,9.58000,9.24000,9.30000,5707000
09/12/2007,0000,9.39000,9.39000,9.10000,9.12000,4881000
09/13/2007,0000,9.12000,9.12000,8.99000,8.99000,6637000
09/14/2007,0000,9.00000,9.16000,8.98000,9.05000,4855000
09/17/2007,0000,9.15000,9.28000,9.12000,9.12000,2748000
09/19/2007,0000,9.30000,9.35000,9.14000,9.20000,2744000
09/20/2007,0000,9.20000,9.31000,9.16000,9.18000,2488000
09/21/2007,0000,9.12000,9.18000,9.06000,9.11000,1479000
09/26/2007,0000,9.07000,9.16000,9.05000,9.14000,3807000
09/27/2007,0000,9.17000,9.46000,9.15000,9.42000,4775000
09/28/2007,0000,9.42000,9.52000,9.39000,9.49000,3479000
10/01/2007,0000,9.49000,9.69000,9.49000,9.60000,3255000
10/02/2007,0000,9.66000,9.98000,9.66000,9.80000,7838000
10/03/2007,0000,9.85000,10.30000,9.82000,10.20000,7673000
10/04/2007,0000,10.10000,10.15000,10.00000,10.05000,3927000
10/05/2007,0000,10.10000,10.20000,9.99000,9.99000,2592000
10/08/2007,0000,10.10000,10.25000,10.05000,10.10000,4330000
10/09/2007,0000,10.15000,10.15000,9.96000,9.99000,2416000
10/11/2007,0000,10.00000,10.10000,10.00000,10.05000,2740000
10/12/2007,0000,10.00000,10.05000,9.60000,9.65000,7019000
10/15/2007,0000,9.70000,9.75000,9.59000,9.60000,2930000
10/16/2007,0000,9.58000,9.72000,9.55000,9.70000,1634000
10/17/2007,0000,9.60000,9.70000,9.56000,9.58000,3144000
10/18/2007,0000,9.65000,9.77000,9.60000,9.70000,2422000
10/19/2007,0000,9.70000,9.70000,9.62000,9.65000,1173000
10/22/2007,0000,9.21000,9.48000,9.21000,9.31000,2456000
10/23/2007,0000,9.30000,9.45000,9.29000,9.34000,1706000
10/24/2007,0000,9.34000,9.45000,9.34000,9.39000,2886000
10/25/2007,0000,9.40000,9.46000,9.40000,9.43000,1666000
10/26/2007,0000,9.43000,9.45000,9.36000,9.37000,1327000
10/29/2007,0000,9.40000,9.79000,9.40000,9.79000,3701000
10/30/2007,0000,9.80000,9.87000,9.65000,9.69000,2423000
10/31/2007,0000,9.78000,9.78000,9.66000,9.70000,2130000
11/01/2007,0000,9.86000,9.86000,9.64000,9.80000,2400000
11/02/2007,0000,9.70000,9.73000,9.55000,9.61000,2035000
11/05/2007,0000,9.61000,9.70000,9.50000,9.55000,1943000
11/06/2007,0000,9.54000,9.66000,9.54000,9.65000,1513000
11/07/2007,0000,9.66000,9.75000,9.55000,9.55000,1776000
11/08/2007,0000,9.45000,9.49000,9.11000,9.12000,3205000
11/09/2007,0000,9.12000,9.33000,9.12000,9.27000,1610000
11/12/2007,0000,9.24000,9.24000,9.00000,9.00000,2958000
11/13/2007,0000,9.00000,9.20000,9.00000,9.02000,1492000
11/14/2007,0000,9.21000,9.21000,9.06000,9.14000,1855000
11/15/2007,0000,9.11000,9.11000,9.02000,9.07000,951000
11/16/2007,0000,9.00000,9.00000,8.89000,8.98000,2862000
11/19/2007,0000,8.97000,9.60000,8.84000,9.39000,6506000
11/20/2007,0000,9.25000,9.39000,8.90000,9.30000,2604000
11/21/2007,0000,9.30000,9.40000,9.02000,9.02000,1675000
11/22/2007,0000,9.00000,9.15000,8.90000,8.90000,3675000
11/23/2007,0000,8.93000,9.01000,8.85000,8.89000,3527000
11/26/2007,0000,9.02000,9.18000,8.98000,9.15000,4197000
11/27/2007,0000,8.72000,9.12000,8.72000,9.00000,3258000
11/28/2007,0000,9.63000,9.63000,9.63000,9.63000,4156000
11/29/2007,0000,9.88000,9.88000,9.33000,9.69000,6351000
11/30/2007,0000,9.77000,10.30000,9.71000,9.95000,6312000
12/03/2007,0000,10.15000,10.15000,9.95000,9.98000,3192000
12/04/2007,0000,9.90000,9.99000,9.80000,9.80000,2886000
12/05/2007,0000,9.75000,9.87000,9.75000,9.80000,1498000
12/06/2007,0000,9.93000,9.96000,9.78000,9.78000,2114000
12/07/2007,0000,9.82000,9.98000,9.81000,9.84000,3793000
12/10/2007,0000,9.96000,9.96000,9.80000,9.85000,2542000
12/11/2007,0000,9.85000,9.86000,9.55000,9.62000,2473000
12/12/2007,0000,9.54000,9.54000,9.27000,9.49000,3125000
12/13/2007,0000,9.40000,9.49000,9.11000,9.34000,1919000
12/14/2007,0000,8.75000,9.22000,8.71000,8.74000,6729000
12/17/2007,0000,8.74000,8.80000,8.40000,8.56000,2387000
12/18/2007,0000,8.50000,8.56000,8.30000,8.37000,1417000
12/19/2007,0000,8.36000,8.59000,8.36000,8.44000,976000
12/20/2007,0000,8.45000,8.50000,8.30000,8.30000,865000
12/21/2007,0000,8.85000,8.88000,8.52000,8.88000,5280000
12/24/2007,0000,9.30000,9.30000,9.00000,9.14000,1983000
12/25/2007,0000,9.14000,9.14000,8.91000,8.98000,1154000
12/26/2007,0000,8.96000,9.13000,8.81000,9.06000,1743000
12/27/2007,0000,9.10000,9.15000,9.00000,9.03000,3563000
12/28/2007,0000,9.03000,9.44000,8.82000,9.35000,5051000
12/31/2007,0000,9.42000,9.42000,9.21000,9.30000,1742000
01/02/2008,0000,9.21000,9.35000,9.11000,9.11000,1303000
01/03/2008,0000,9.00000,9.10000,8.97000,9.00000,550000
01/04/2008,0000,9.00000,9.33000,8.98000,9.33000,1481000
01/07/2008,0000,9.20000,9.20000,8.90000,9.08000,958000
01/08/2008,0000,9.08000,9.31000,9.08000,9.11000,2342000
01/09/2008,0000,9.00000,9.14000,8.92000,9.14000,2074000
01/10/2008,0000,9.24000,9.24000,9.00000,9.02000,630000
01/11/2008,0000,9.03000,9.10000,8.93000,9.00000,594000
01/14/2008,0000,9.15000,9.24000,9.07000,9.16000,3144000
01/15/2008,0000,9.20000,9.70000,9.20000,9.60000,10168000
01/16/2008,0000,9.60000,9.70000,9.30000,9.52000,6135000
01/17/2008,0000,9.52000,9.55000,9.23000,9.48000,3562000
01/18/2008,0000,9.34000,9.48000,9.22000,9.45000,3033000
01/21/2008,0000,9.42000,9.49000,9.26000,9.26000,2299000
01/22/2008,0000,8.80000,8.90000,8.62000,8.62000,3825000
01/23/2008,0000,8.83000,8.83000,8.15000,8.20000,2578000
01/24/2008,0000,8.47000,8.47000,8.01000,8.15000,2210000
01/25/2008,0000,8.29000,8.38000,8.22000,8.35000,712000
01/28/2008,0000,8.23000,8.31000,7.85000,7.87000,2296000
01/29/2008,0000,8.00000,8.02000,7.86000,7.93000,1826000
01/30/2008,0000,7.93000,8.00000,7.86000,7.88000,1077000
01/31/2008,0000,7.86000,7.86000,7.65000,7.71000,2147000
02/01/2008,0000,7.80000,7.90000,7.67000,7.72000,1874000
02/12/2008,0000,7.72000,7.72000,7.50000,7.53000,1253000
02/13/2008,0000,7.60000,7.90000,7.60000,7.69000,613000
02/14/2008,0000,7.88000,8.19000,7.72000,8.19000,1487000
02/15/2008,0000,7.99000,7.99000,7.89000,7.95000,794000
02/18/2008,0000,7.94000,7.94000,7.80000,7.83000,803000
02/19/2008,0000,7.85000,8.08000,7.84000,8.01000,1993000
02/20/2008,0000,7.98000,7.98000,7.85000,7.85000,1293000
02/21/2008,0000,7.93000,8.04000,7.86000,7.99000,966000
02/22/2008,0000,7.93000,7.93000,7.87000,7.90000,1043000
02/25/2008,0000,7.95000,8.15000,7.92000,8.05000,2657000
02/26/2008,0000,8.11000,8.24000,8.00000,8.09000,3895000
02/27/2008,0000,8.06000,8.06000,7.98000,8.00000,7135000
02/29/2008,0000,7.97000,8.05000,7.97000,8.00000,5168000
03/03/2008,0000,7.90000,7.94000,7.81000,7.92000,2597000
03/04/2008,0000,7.89000,8.04000,7.89000,8.00000,2984000
03/05/2008,0000,8.00000,8.03000,7.94000,7.95000,2339000
03/06/2008,0000,8.00000,8.18000,8.00000,8.04000,4802000
03/07/2008,0000,8.00000,8.00000,7.92000,7.96000,3142000
03/10/2008,0000,7.98000,8.00000,7.88000,7.88000,2188000
03/11/2008,0000,7.85000,7.89000,7.82000,7.85000,1526000
03/12/2008,0000,7.90000,7.99000,7.80000,7.80000,3030000
03/13/2008,0000,7.80000,7.82000,7.62000,7.63000,1944000
03/14/2008,0000,7.67000,7.67000,7.46000,7.47000,2523000
03/18/2008,0000,7.27000,7.30000,7.25000,7.29000,1105000
03/19/2008,0000,7.45000,7.45000,7.28000,7.28000,1975000
03/20/2008,0000,7.30000,7.35000,7.18000,7.25000,5378000
03/21/2008,0000,7.32000,7.57000,7.32000,7.47000,5040000
03/25/2008,0000,7.86000,7.86000,7.57000,7.57000,6379000
03/26/2008,0000,7.57000,7.94000,7.57000,7.91000,6051000
03/27/2008,0000,7.90000,8.35000,7.81000,8.22000,11006000
03/28/2008,0000,8.19000,8.19000,8.04000,8.10000,4087000
03/31/2008,0000,8.15000,8.19000,7.95000,7.95000,3467000
04/01/2008,0000,8.00000,8.08000,7.87000,7.87000,2657000
04/02/2008,0000,7.97000,7.97000,7.87000,7.90000,2490000
04/03/2008,0000,7.98000,7.98000,7.82000,7.84000,966000
04/07/2008,0000,7.85000,8.10000,7.81000,8.05000,3575000
04/08/2008,0000,8.05000,8.05000,7.92000,7.93000,1136000
04/09/2008,0000,7.91000,8.10000,7.91000,7.96000,2252000
04/10/2008,0000,7.99000,8.12000,7.93000,8.08000,2603000
04/11/2008,0000,8.00000,8.00000,7.82000,7.85000,7430000
04/14/2008,0000,7.82000,8.18000,7.72000,8.07000,12178000
04/15/2008,0000,8.07000,8.10000,7.85000,7.85000,6188000
04/16/2008,0000,7.88000,8.39000,7.88000,8.39000,15027000
04/17/2008,0000,8.45000,8.50000,8.13000,8.14000,7611000
04/18/2008,0000,8.15000,8.28000,8.10000,8.16000,3506000
04/21/2008,0000,8.21000,8.24000,8.05000,8.05000,2833000
04/22/2008,0000,8.06000,8.24000,8.06000,8.09000,2044000
04/23/2008,0000,8.02000,8.12000,8.02000,8.04000,3083000
04/24/2008,0000,8.04000,8.23000,8.02000,8.09000,4300000
04/25/2008,0000,8.11000,8.14000,8.04000,8.05000,2221000
04/28/2008,0000,8.09000,8.15000,8.02000,8.02000,2129000
04/29/2008,0000,8.05000,8.10000,7.92000,7.94000,2440000
04/30/2008,0000,7.94000,7.98000,7.92000,7.93000,1296000
05/02/2008,0000,8.00000,8.00000,7.90000,7.90000,1778000
05/05/2008,0000,7.90000,7.96000,7.77000,7.78000,1217000
05/06/2008,0000,7.78000,7.80000,7.72000,7.75000,961000
05/07/2008,0000,8.10000,8.20000,8.01000,8.03000,5902000
05/08/2008,0000,7.90000,8.03000,7.87000,7.91000,1844000
05/09/2008,0000,7.92000,8.03000,7.92000,7.95000,1839000
05/12/2008,0000,7.95000,7.95000,7.80000,7.86000,1574000
05/13/2008,0000,7.86000,7.91000,7.84000,7.87000,2163000
05/14/2008,0000,7.85000,7.95000,7.85000,7.85000,1136000
05/15/2008,0000,7.86000,7.98000,7.86000,7.90000,3011000
05/16/2008,0000,7.95000,8.00000,7.90000,7.93000,2534000
05/19/2008,0000,8.00000,8.04000,7.90000,7.96000,2464000
05/20/2008,0000,8.04000,8.04000,7.77000,7.78000,3140000
05/21/2008,0000,7.76000,7.85000,7.70000,7.70000,3392000
05/22/2008,0000,7.70000,7.80000,7.65000,7.72000,1917000
05/23/2008,0000,7.80000,7.80000,7.55000,7.57000,1867000
05/26/2008,0000,7.57000,7.62000,7.50000,7.50000,1346000
05/27/2008,0000,7.52000,7.69000,7.50000,7.57000,2247000
05/28/2008,0000,7.55000,7.57000,7.46000,7.47000,2628000
05/29/2008,0000,7.50000,7.57000,7.45000,7.45000,1570000
05/30/2008,0000,7.50000,7.52000,7.31000,7.36000,2274000
06/02/2008,0000,7.36000,7.52000,7.36000,7.45000,1361000
06/03/2008,0000,7.45000,7.45000,7.29000,7.30000,2001000
06/04/2008,0000,7.30000,7.39000,7.30000,7.32000,1246000
06/05/2008,0000,7.35000,7.36000,7.29000,7.32000,1802000
06/06/2008,0000,7.36000,7.44000,7.32000,7.33000,1963000
06/10/2008,0000,7.30000,7.35000,7.22000,7.22000,2240000
06/11/2008,0000,7.21000,7.23000,7.13000,7.13000,1852000
06/12/2008,0000,7.06000,7.10000,6.75000,6.82000,3541000
06/13/2008,0000,6.95000,7.17000,6.95000,7.01000,1677000
06/16/2008,0000,7.19000,7.19000,6.92000,6.92000,1046000
06/17/2008,0000,6.95000,6.98000,6.85000,6.90000,972000
06/18/2008,0000,6.90000,6.97000,6.87000,6.90000,1094000
06/19/2008,0000,6.89000,6.89000,6.76000,6.82000,819000
06/20/2008,0000,6.79000,6.95000,6.79000,6.82000,1998000
06/23/2008,0000,6.85000,7.07000,6.85000,7.06000,3099000
06/24/2008,0000,7.10000,7.38000,7.05000,7.20000,6883000
06/25/2008,0000,7.39000,7.52000,7.36000,7.38000,9156000
06/26/2008,0000,7.38000,7.47000,7.35000,7.37000,2631000
06/27/2008,0000,7.21000,7.25000,7.02000,7.05000,2956000
06/30/2008,0000,7.29000,7.29000,6.92000,6.95000,4676000
07/01/2008,0000,6.95000,7.00000,6.70000,6.70000,3053000
07/02/2008,0000,6.96000,7.05000,6.79000,6.86000,4926000
07/03/2008,0000,6.96000,7.34000,6.89000,7.34000,8191000
07/04/2008,0000,7.81000,7.85000,7.60000,7.60000,10601000
07/07/2008,0000,7.70000,8.02000,7.70000,8.02000,7017000
07/08/2008,0000,7.99000,8.02000,7.50000,7.61000,4727000
07/09/2008,0000,7.79000,8.09000,7.70000,8.00000,9205000
07/10/2008,0000,8.00000,8.17000,7.94000,7.99000,8112000
07/11/2008,0000,8.00000,8.02000,7.92000,8.00000,7078000
07/14/2008,0000,8.00000,8.00000,7.72000,7.80000,3242000
07/15/2008,0000,7.70000,7.71000,7.26000,7.30000,7415000
07/16/2008,0000,7.20000,7.37000,6.97000,7.10000,2363000
07/17/2008,0000,7.20000,7.56000,7.20000,7.29000,3782000
07/18/2008,0000,7.34000,7.40000,7.00000,7.28000,3363000
07/21/2008,0000,7.30000,7.60000,7.30000,7.45000,3092000
07/22/2008,0000,7.40000,7.49000,7.31000,7.49000,1743000
07/23/2008,0000,7.49000,7.70000,7.46000,7.65000,3132000
07/24/2008,0000,7.66000,7.69000,7.57000,7.63000,2424000
07/25/2008,0000,7.55000,7.55000,7.38000,7.41000,2306000
07/29/2008,0000,7.30000,7.30000,7.01000,7.16000,970000
07/30/2008,0000,7.20000,7.26000,7.00000,7.07000,1177000
07/31/2008,0000,7.20000,7.20000,6.98000,7.00000,986000
08/01/2008,0000,6.94000,6.94000,6.77000,6.87000,1678000
08/04/2008,0000,6.90000,7.03000,6.85000,6.85000,1948000
08/05/2008,0000,6.86000,6.86000,6.54000,6.56000,2738000
08/06/2008,0000,6.76000,6.76000,6.61000,6.72000,1966000
08/07/2008,0000,6.73000,6.77000,6.59000,6.60000,1592000
08/08/2008,0000,6.59000,6.75000,6.55000,6.74000,2140000
08/11/2008,0000,6.78000,6.78000,6.63000,6.69000,1326000
08/12/2008,0000,6.68000,6.69000,6.55000,6.56000,1986000
08/13/2008,0000,6.50000,6.64000,6.50000,6.55000,1883000
08/14/2008,0000,6.55000,6.69000,6.55000,6.69000,1799000
08/15/2008,0000,6.74000,6.74000,6.65000,6.65000,632000
08/18/2008,0000,6.65000,6.67000,6.28000,6.37000,1990000
08/19/2008,0000,6.21000,6.45000,6.20000,6.45000,1002000
08/20/2008,0000,6.35000,6.40000,6.25000,6.33000,916000
08/21/2008,0000,6.40000,6.43000,6.22000,6.24000,1448000
08/22/2008,0000,6.24000,6.33000,6.15000,6.16000,1017000
08/25/2008,0000,6.17000,6.20000,6.03000,6.04000,2525000
08/26/2008,0000,6.01000,6.01000,5.85000,5.93000,2551000
08/27/2008,0000,5.92000,6.10000,5.89000,5.98000,1187000
08/28/2008,0000,5.96000,5.96000,5.75000,5.80000,3397000
08/29/2008,0000,5.85000,5.86000,5.71000,5.75000,1165000
09/01/2008,0000,5.74000,5.74000,5.52000,5.60000,1437000
09/02/2008,0000,5.56000,5.60000,5.45000,5.50000,946000
09/03/2008,0000,5.49000,5.50000,5.29000,5.33000,1124000
09/04/2008,0000,5.35000,5.39000,4.96000,5.00000,3075000
09/05/2008,0000,4.75000,4.95000,4.73000,4.73000,1424000
09/08/2008,0000,5.06000,5.06000,4.92000,5.06000,4339000
09/09/2008,0000,5.05000,5.05000,4.76000,5.00000,1368000
09/10/2008,0000,4.81000,5.00000,4.81000,4.99000,1297000
09/11/2008,0000,5.18000,5.18000,4.83000,4.83000,1372000
09/12/2008,0000,4.86000,4.98000,4.70000,4.83000,1723000
09/15/2008,0000,4.72000,4.83000,4.51000,4.53000,1644000
09/16/2008,0000,4.22000,4.22000,4.22000,4.22000,652000
09/17/2008,0000,4.44000,4.44000,3.93000,3.93000,3100000
09/18/2008,0000,3.66000,3.66000,3.66000,3.66000,792000
09/19/2008,0000,3.48000,3.75000,3.41000,3.65000,6829000
09/22/2008,0000,3.80000,3.90000,3.72000,3.90000,3575000
09/23/2008,0000,3.90000,4.15000,3.80000,4.08000,4436000
09/24/2008,0000,4.03000,4.03000,3.80000,3.98000,3318000
09/25/2008,0000,3.88000,3.94000,3.78000,3.94000,2412000
09/26/2008,0000,3.98000,4.06000,3.90000,4.00000,3783000
09/30/2008,0000,3.72000,3.82000,3.72000,3.82000,2962000
10/01/2008,0000,3.90000,3.93000,3.78000,3.85000,1181000
10/02/2008,0000,3.90000,3.99000,3.85000,3.93000,2009000
10/03/2008,0000,3.86000,3.88000,3.66000,3.69000,4536000
10/06/2008,0000,3.61000,3.61000,3.44000,3.44000,4031000
10/07/2008,0000,3.25000,3.29000,3.20000,3.29000,6899000
10/08/2008,0000,3.10000,3.15000,3.06000,3.06000,2344000
10/09/2008,0000,2.90000,3.00000,2.85000,2.91000,6621000
10/13/2008,0000,2.81000,2.81000,2.81000,2.81000,1573000
10/14/2008,0000,3.00000,3.00000,2.82000,2.82000,4599000
10/15/2008,0000,2.78000,2.80000,2.73000,2.73000,2320000
10/16/2008,0000,2.64000,2.64000,2.64000,2.64000,714000
10/17/2008,0000,2.55000,2.60000,2.55000,2.55000,6565000
10/20/2008,0000,2.48000,2.50000,2.47000,2.49000,3476000
10/21/2008,0000,2.66000,2.66000,2.66000,2.66000,735000
10/22/2008,0000,2.84000,2.84000,2.84000,2.84000,2114000
10/23/2008,0000,3.03000,3.03000,3.03000,3.03000,4124000
10/24/2008,0000,3.24000,3.24000,2.98000,3.15000,15446000
10/27/2008,0000,2.95000,3.03000,2.93000,2.93000,3381000
10/28/2008,0000,2.73000,3.02000,2.73000,3.00000,7462000
10/29/2008,0000,3.02000,3.15000,2.79000,2.79000,11964000
10/30/2008,0000,2.79000,2.98000,2.79000,2.98000,7259000
10/31/2008,0000,3.07000,3.15000,2.98000,3.07000,7733000
11/03/2008,0000,3.10000,3.20000,3.00000,3.16000,5049000
11/04/2008,0000,3.16000,3.16000,2.98000,3.00000,4550000
11/05/2008,0000,3.10000,3.15000,3.01000,3.05000,4355000
11/06/2008,0000,3.25000,3.26000,3.10000,3.26000,12483000
11/07/2008,0000,3.26000,3.34000,3.10000,3.31000,9497000
11/10/2008,0000,3.30000,3.30000,3.16000,3.16000,3805000
11/11/2008,0000,3.10000,3.13000,2.94000,2.94000,4202000
11/12/2008,0000,2.89000,3.01000,2.88000,2.92000,1705000
11/13/2008,0000,2.76000,2.94000,2.75000,2.90000,1680000
11/14/2008,0000,2.96000,2.99000,2.82000,2.82000,1968000
11/17/2008,0000,2.82000,2.82000,2.63000,2.63000,3299000
11/18/2008,0000,2.53000,2.53000,2.45000,2.45000,4546000
11/19/2008,0000,2.30000,2.58000,2.30000,2.53000,2173000
11/20/2008,0000,2.40000,2.49000,2.36000,2.36000,2748000
11/21/2008,0000,2.20000,2.38000,2.20000,2.38000,2850000
11/24/2008,0000,2.32000,2.37000,2.22000,2.34000,1766000
11/25/2008,0000,2.45000,2.48000,2.32000,2.32000,2990000
11/26/2008,0000,2.47000,2.48000,2.47000,2.48000,1927000
11/27/2008,0000,2.65000,2.65000,2.65000,2.65000,1336000
11/28/2008,0000,2.83000,2.83000,2.65000,2.76000,6327000
12/01/2008,0000,2.95000,2.95000,2.95000,2.95000,1421000
12/02/2008,0000,3.15000,3.15000,3.07000,3.15000,16066000
12/03/2008,0000,3.15000,3.18000,3.04000,3.05000,10084000
12/04/2008,0000,3.09000,3.10000,2.90000,2.90000,5897000
12/05/2008,0000,2.90000,2.94000,2.81000,2.87000,2501000
12/08/2008,0000,2.94000,3.03000,2.90000,2.97000,4539000
12/09/2008,0000,3.01000,3.03000,2.96000,2.97000,3466000
12/10/2008,0000,2.97000,3.08000,2.90000,3.05000,5960000
12/11/2008,0000,3.02000,3.05000,2.97000,3.00000,3883000
12/12/2008,0000,2.90000,3.04000,2.81000,2.81000,4028000
12/15/2008,0000,2.87000,2.99000,2.87000,2.91000,1556000
12/16/2008,0000,2.90000,2.96000,2.90000,2.95000,1134000
12/17/2008,0000,2.98000,3.01000,2.95000,2.97000,3668000
12/18/2008,0000,2.99000,3.01000,2.94000,3.01000,2387000
12/19/2008,0000,2.98000,3.03000,2.97000,3.00000,2373000
12/22/2008,0000,3.00000,3.00000,2.91000,2.91000,2241000
12/23/2008,0000,2.86000,2.90000,2.80000,2.83000,2344000
12/24/2008,0000,2.80000,2.88000,2.78000,2.88000,1599000
12/25/2008,0000,2.90000,2.90000,2.84000,2.85000,1318000
12/26/2008,0000,2.85000,2.91000,2.84000,2.86000,2355000
12/29/2008,0000,2.91000,2.91000,2.84000,2.88000,974000
12/30/2008,0000,2.88000,3.05000,2.88000,3.00000,3693000
12/31/2008,0000,3.00000,3.05000,2.96000,2.99000,2731000
01/05/2009,0000,3.05000,3.06000,2.99000,3.00000,2415000
01/06/2009,0000,2.99000,3.03000,2.97000,3.00000,1690000
01/07/2009,0000,3.02000,3.02000,2.94000,2.96000,1759000
01/08/2009,0000,2.94000,2.95000,2.85000,2.88000,1490000
01/09/2009,0000,2.86000,2.88000,2.84000,2.88000,524000
01/12/2009,0000,2.84000,2.87000,2.80000,2.80000,1772000
01/13/2009,0000,2.80000,2.82000,2.77000,2.81000,1036000
01/14/2009,0000,2.82000,2.88000,2.81000,2.83000,1138000
01/15/2009,0000,2.75000,2.80000,2.73000,2.77000,1126000
01/16/2009,0000,2.77000,2.78000,2.75000,2.78000,749000
01/19/2009,0000,2.81000,2.83000,2.75000,2.80000,597000
01/20/2009,0000,2.77000,2.77000,2.68000,2.70000,1092000
01/21/2009,0000,2.70000,2.74000,2.65000,2.74000,492000
02/02/2009,0000,2.72000,2.78000,2.72000,2.73000,968000
02/03/2009,0000,2.70000,2.74000,2.69000,2.70000,1758000
02/04/2009,0000,2.88000,2.88000,2.88000,2.88000,625000
02/05/2009,0000,3.08000,3.08000,3.08000,3.08000,1576000
02/06/2009,0000,3.29000,3.29000,2.90000,3.00000,10648000
02/09/2009,0000,3.00000,3.00000,2.87000,2.89000,5114000
02/10/2009,0000,2.89000,2.93000,2.87000,2.89000,2121000
02/11/2009,0000,2.81000,2.87000,2.81000,2.85000,1454000
02/12/2009,0000,2.85000,2.93000,2.84000,2.84000,1362000
02/13/2009,0000,2.85000,2.88000,2.82000,2.86000,1601000
02/16/2009,0000,2.88000,2.88000,2.83000,2.84000,1480000
02/17/2009,0000,2.84000,2.84000,2.77000,2.79000,2498000
02/18/2009,0000,2.74000,2.80000,2.74000,2.80000,1091000
02/19/2009,0000,2.79000,2.81000,2.75000,2.79000,1458000
02/20/2009,0000,2.79000,2.79000,2.73000,2.73000,1108000
02/23/2009,0000,2.69000,2.70000,2.61000,2.62000,4392000
02/24/2009,0000,2.62000,2.65000,2.58000,2.62000,1238000
02/25/2009,0000,2.64000,2.74000,2.62000,2.69000,2807000
02/26/2009,0000,2.65000,2.72000,2.65000,2.67000,1470000
02/27/2009,0000,2.70000,2.70000,2.64000,2.68000,1339000
03/02/2009,0000,2.65000,2.65000,2.55000,2.55000,2014000
03/03/2009,0000,2.52000,2.52000,2.46000,2.48000,3441000
03/04/2009,0000,2.65000,2.65000,2.50000,2.58000,3596000
03/05/2009,0000,2.59000,2.66000,2.59000,2.60000,2155000
03/06/2009,0000,2.55000,2.55000,2.52000,2.52000,6173000
03/09/2009,0000,2.69000,2.69000,2.58000,2.59000,3478000
03/10/2009,0000,2.52000,2.54000,2.48000,2.52000,5028000
03/11/2009,0000,2.58000,2.61000,2.56000,2.58000,3891000
03/12/2009,0000,2.59000,2.65000,2.55000,2.60000,3396000
03/13/2009,0000,2.65000,2.70000,2.63000,2.68000,5808000
03/16/2009,0000,2.71000,2.86000,2.69000,2.86000,16787000
03/17/2009,0000,2.94000,2.94000,2.76000,2.86000,7521000
03/18/2009,0000,2.86000,2.94000,2.83000,2.88000,5790000
03/19/2009,0000,3.08000,3.08000,2.92000,3.05000,14598000
03/20/2009,0000,3.00000,3.05000,2.86000,2.88000,7607000
03/23/2009,0000,2.90000,3.01000,2.90000,2.99000,5332000
03/24/2009,0000,3.05000,3.19000,3.01000,3.07000,9554000
03/25/2009,0000,3.07000,3.10000,2.99000,3.08000,6452000
03/26/2009,0000,3.09000,3.15000,3.02000,3.15000,8886000
03/27/2009,0000,3.24000,3.37000,3.16000,3.37000,19196000
03/30/2009,0000,3.36000,3.36000,3.14000,3.14000,13630000
03/31/2009,0000,3.10000,3.21000,3.07000,3.11000,7249000
04/01/2009,0000,3.12000,3.22000,3.12000,3.21000,9256000
04/02/2009,0000,3.29000,3.43000,3.26000,3.43000,19702000
04/03/2009,0000,3.66000,3.67000,3.66000,3.67000,14014000
04/06/2009,0000,3.92000,3.92000,3.90000,3.92000,24142000
04/07/2009,0000,4.15000,4.19000,4.00000,4.19000,138750000
04/08/2009,0000,4.19000,4.22000,3.98000,4.00000,62970000
04/09/2009,0000,4.01000,4.14000,4.01000,4.05000,45182000
04/10/2009,0000,4.10000,4.13000,4.01000,4.01000,43841000
04/13/2009,0000,4.02000,4.10000,4.02000,4.05000,23436000
04/14/2009,0000,4.33000,4.33000,4.33000,4.33000,12309000
04/15/2009,0000,4.63000,4.63000,4.63000,4.63000,9315000
04/16/2009,0000,4.95000,4.95000,4.95000,4.95000,11786000
04/17/2009,0000,5.29000,5.29000,4.63000,5.28000,115762000
04/20/2009,0000,5.12000,5.19000,4.92000,4.92000,72104000
04/21/2009,0000,4.58000,5.24000,4.58000,5.19000,56317000
04/22/2009,0000,5.17000,5.35000,5.10000,5.13000,49546000
04/23/2009,0000,5.01000,5.17000,4.82000,4.94000,30094000
04/24/2009,0000,5.00000,5.15000,4.96000,5.15000,38935000
04/27/2009,0000,5.20000,5.20000,4.79000,4.79000,36289000
04/28/2009,0000,4.76000,4.85000,4.46000,4.46000,31956000
04/29/2009,0000,4.41000,4.50000,4.19000,4.20000,21405000
04/30/2009,0000,4.49000,4.49000,4.49000,4.49000,4732000
05/04/2009,0000,4.80000,4.80000,4.67000,4.80000,27814000
05/05/2009,0000,5.00000,5.09000,4.68000,4.71000,49039000
05/06/2009,0000,4.60000,4.90000,4.52000,4.72000,43623000
05/07/2009,0000,4.80000,4.97000,4.72000,4.80000,40444000
05/08/2009,0000,4.73000,4.90000,4.71000,4.86000,23158000
05/11/2009,0000,4.86000,5.10000,4.78000,4.95000,40099000
05/12/2009,0000,4.90000,4.90000,4.65000,4.68000,19495000
05/13/2009,0000,4.71000,4.78000,4.62000,4.69000,18002000
05/14/2009,0000,4.60000,4.83000,4.56000,4.70000,19552000
05/15/2009,0000,4.95000,4.99000,4.80000,4.83000,20867000
05/18/2009,0000,4.80000,4.95000,4.70000,4.83000,22425000
05/19/2009,0000,4.95000,5.15000,4.95000,5.00000,60564000
05/20/2009,0000,5.13000,5.35000,5.02000,5.35000,48339000
05/21/2009,0000,5.72000,5.72000,5.50000,5.72000,30877000
05/22/2009,0000,5.90000,6.12000,5.70000,6.12000,132080000
05/25/2009,0000,6.49000,6.54000,6.16000,6.54000,79347000
05/26/2009,0000,6.60000,6.90000,6.30000,6.40000,77176000
05/27/2009,0000,6.60000,6.84000,6.40000,6.84000,74316000
06/01/2009,0000,7.00000,7.29000,6.70000,7.10000,52943000
06/02/2009,0000,7.10000,7.15000,6.61000,6.61000,57304000
06/03/2009,0000,6.38000,6.59000,6.15000,6.24000,40678000
06/04/2009,0000,6.24000,6.56000,6.20000,6.54000,32051000
06/05/2009,0000,6.60000,6.65000,6.30000,6.30000,23583000
06/08/2009,0000,6.20000,6.20000,5.90000,5.91000,41243000
06/09/2009,0000,5.91000,5.91000,5.50000,5.50000,53236000
06/10/2009,0000,5.50000,5.58000,5.13000,5.25000,37492000
06/11/2009,0000,5.21000,5.41000,5.05000,5.36000,22526000
06/12/2009,0000,5.36000,5.63000,5.29000,5.40000,25002000
06/15/2009,0000,5.25000,5.40000,5.04000,5.08000,23319000
06/16/2009,0000,5.08000,5.19000,5.04000,5.17000,15437000
06/17/2009,0000,5.20000,5.45000,5.17000,5.21000,19768000
06/18/2009,0000,5.25000,5.31000,5.07000,5.08000,13483000
06/19/2009,0000,5.15000,5.19000,5.09000,5.11000,8885000
06/22/2009,0000,5.16000,5.17000,5.07000,5.10000,9781000
06/23/2009,0000,5.03000,5.07000,4.95000,4.95000,12262000
06/24/2009,0000,5.03000,5.29000,4.98000,5.29000,23837000
06/25/2009,0000,5.30000,5.43000,5.20000,5.38000,21439000
06/26/2009,0000,5.38000,5.42000,5.26000,5.26000,12562000
06/29/2009,0000,5.30000,5.42000,5.21000,5.33000,14288000
06/30/2009,0000,5.38000,5.45000,5.25000,5.34000,15069000
07/01/2009,0000,5.36000,5.41000,5.27000,5.35000,10483000
07/02/2009,0000,5.37000,5.53000,5.34000,5.46000,14083000
07/03/2009,0000,5.41000,5.54000,5.35000,5.35000,13868000
07/06/2009,0000,5.30000,5.37000,5.24000,5.24000,16926000
07/07/2009,0000,5.24000,5.60000,5.22000,5.60000,41048000
07/08/2009,0000,5.60000,5.99000,5.56000,5.95000,80282000
07/09/2009,0000,5.97000,6.10000,5.81000,5.93000,41804000
07/10/2009,0000,5.95000,5.98000,5.73000,5.74000,20213000
07/13/2009,0000,5.74000,5.74000,5.34000,5.35000,35198000
07/14/2009,0000,5.36000,5.49000,5.24000,5.36000,16153000
07/15/2009,0000,5.36000,5.47000,5.35000,5.35000,16614000
07/16/2009,0000,5.63000,5.63000,5.31000,5.32000,18854000
07/17/2009,0000,5.35000,5.43000,5.27000,5.32000,14997000
07/20/2009,0000,5.35000,5.43000,5.27000,5.32000,25033000
07/21/2009,0000,5.38000,5.38000,5.27000,5.31000,12816000
07/22/2009,0000,5.31000,5.48000,5.31000,5.33000,14753000
07/23/2009,0000,5.33000,5.35000,5.25000,5.26000,18225000
07/24/2009,0000,5.33000,5.35000,5.23000,5.24000,10592000
07/27/2009,0000,5.30000,5.32000,5.21000,5.27000,7421000
07/28/2009,0000,5.30000,5.39000,5.30000,5.33000,12422000
07/29/2009,0000,5.40000,5.40000,5.27000,5.27000,9512000
07/30/2009,0000,5.27000,5.30000,5.23000,5.25000,8806000
07/31/2009,0000,5.30000,5.30000,5.24000,5.26000,11852000
08/03/2009,0000,5.26000,5.48000,5.25000,5.31000,17131000
08/04/2009,0000,5.40000,5.43000,5.30000,5.31000,17483000
08/05/2009,0000,5.31000,5.35000,5.14000,5.18000,12173000
08/06/2009,0000,5.21000,5.27000,5.17000,5.19000,8947000
08/10/2009,0000,5.20000,5.37000,5.20000,5.28000,11235000
08/11/2009,0000,5.39000,5.39000,5.28000,5.28000,7631000
08/12/2009,0000,5.28000,5.31000,5.20000,5.21000,12961000
08/13/2009,0000,5.23000,5.28000,5.20000,5.23000,13114000
08/14/2009,0000,5.23000,5.26000,5.22000,5.22000,7328000
08/17/2009,0000,5.21000,5.22000,5.08000,5.08000,7003000
08/18/2009,0000,5.07000,5.16000,5.02000,5.05000,10684000
08/19/2009,0000,5.07000,5.12000,5.05000,5.08000,4869000
08/20/2009,0000,5.06000,5.06000,4.88000,4.97000,6902000
08/21/2009,0000,5.05000,5.05000,4.90000,4.93000,6025000
08/24/2009,0000,4.98000,5.11000,4.96000,5.05000,8085000
08/25/2009,0000,5.04000,5.05000,4.92000,4.97000,3580000
08/26/2009,0000,4.97000,5.04000,4.80000,4.80000,6157000
08/27/2009,0000,4.80000,4.86000,4.66000,4.75000,7980000
08/28/2009,0000,4.70000,4.82000,4.65000,4.75000,10259000
08/31/2009,0000,4.70000,4.76000,4.57000,4.74000,10326000
09/01/2009,0000,4.74000,4.85000,4.67000,4.83000,8228000
09/02/2009,0000,4.79000,4.91000,4.75000,4.81000,5166000
09/03/2009,0000,4.85000,4.96000,4.80000,4.84000,5535000
09/04/2009,0000,4.94000,4.94000,4.84000,4.84000,5303000
09/07/2009,0000,4.87000,4.98000,4.86000,4.92000,7489000
09/08/2009,0000,4.96000,4.98000,4.92000,4.93000,5831000
09/09/2009,0000,4.97000,5.02000,4.90000,4.92000,10235000
09/10/2009,0000,5.11000,5.24000,4.92000,4.95000,13958000
09/11/2009,0000,4.95000,4.95000,4.81000,4.85000,10431000
09/14/2009,0000,4.85000,4.88000,4.78000,4.78000,5164000
09/15/2009,0000,4.80000,4.84000,4.78000,4.80000,3083000
09/16/2009,0000,4.81000,4.88000,4.81000,4.84000,3882000
09/17/2009,0000,4.86000,4.94000,4.83000,4.83000,5715000
09/18/2009,0000,4.83000,4.88000,4.79000,4.85000,5054000
09/21/2009,0000,4.85000,5.07000,4.85000,5.07000,16152000
09/22/2009,0000,5.07000,5.13000,5.05000,5.08000,17920000
09/23/2009,0000,5.13000,5.13000,4.88000,4.88000,8783000
09/24/2009,0000,4.88000,4.91000,4.80000,4.81000,4923000
09/25/2009,0000,4.81000,4.90000,4.81000,4.86000,5238000
09/28/2009,0000,4.86000,4.90000,4.82000,4.83000,2097000
09/29/2009,0000,4.88000,4.90000,4.80000,4.85000,5225000
09/30/2009,0000,4.85000,4.89000,4.82000,4.83000,4309000
10/01/2009,0000,4.89000,5.04000,4.86000,4.87000,8355000
10/02/2009,0000,4.82000,4.88000,4.82000,4.86000,3846000
10/05/2009,0000,4.94000,4.94000,4.82000,4.87000,5262000
10/06/2009,0000,4.90000,4.93000,4.87000,4.88000,5379000
10/07/2009,0000,4.93000,5.22000,4.90000,5.22000,41966000
10/08/2009,0000,5.30000,5.35000,5.05000,5.06000,31355000
10/09/2009,0000,5.14000,5.22000,5.06000,5.10000,12293000
10/12/2009,0000,5.25000,5.45000,5.21000,5.45000,48821000
10/13/2009,0000,5.40000,5.58000,5.27000,5.45000,45194000
10/14/2009,0000,5.50000,5.52000,5.34000,5.35000,22093000
10/15/2009,0000,5.50000,5.52000,5.35000,5.40000,27250000
10/16/2009,0000,5.48000,5.65000,5.40000,5.60000,33687000
10/19/2009,0000,5.60000,5.73000,5.53000,5.62000,24856000
10/20/2009,0000,5.68000,5.69000,5.51000,5.51000,17979000
10/21/2009,0000,5.51000,5.60000,5.41000,5.42000,13728000
10/22/2009,0000,5.49000,5.49000,5.32000,5.33000,11144000
10/23/2009,0000,5.35000,5.47000,5.33000,5.35000,8507000
10/26/2009,0000,5.38000,5.47000,5.32000,5.35000,9663000
10/27/2009,0000,5.30000,5.37000,5.30000,5.34000,7370000
10/28/2009,0000,5.34000,5.40000,5.25000,5.25000,10057000
10/29/2009,0000,5.19000,5.19000,4.91000,5.01000,14712000
10/30/2009,0000,5.10000,5.10000,4.99000,5.07000,6450000
11/02/2009,0000,4.95000,5.04000,4.95000,5.03000,3367000
11/03/2009,0000,5.03000,5.08000,5.00000,5.00000,3176000
11/04/2009,0000,5.06000,5.29000,5.02000,5.26000,10469000
11/05/2009,0000,5.24000,5.27000,5.12000,5.13000,5496000
11/06/2009,0000,5.19000,5.23000,5.10000,5.10000,4216000
11/09/2009,0000,5.20000,5.28000,5.18000,5.20000,6425000
11/10/2009,0000,5.25000,5.27000,5.17000,5.18000,5876000
11/11/2009,0000,5.21000,5.26000,5.14000,5.20000,6440000
11/12/2009,0000,5.25000,5.27000,5.20000,5.22000,6080000
11/13/2009,0000,5.12000,5.15000,5.06000,5.11000,13935000
11/16/2009,0000,5.11000,5.18000,5.07000,5.10000,12252000
11/17/2009,0000,5.15000,5.18000,5.01000,5.01000,14116000
11/18/2009,0000,5.02000,5.09000,5.00000,5.00000,9879000
11/19/2009,0000,5.00000,5.06000,4.96000,4.99000,7612000
11/20/2009,0000,5.00000,5.04000,4.95000,4.98000,5950000
11/23/2009,0000,5.00000,5.03000,4.95000,4.95000,4086000
11/24/2009,0000,4.99000,5.00000,4.93000,4.94000,5608000
11/25/2009,0000,4.95000,5.02000,4.95000,4.95000,7484000
11/26/2009,0000,4.98000,4.99000,4.91000,4.92000,6377000
11/27/2009,0000,4.89000,4.89000,4.77000,4.77000,11677000
11/30/2009,0000,4.79000,4.85000,4.79000,4.79000,4457000
12/01/2009,0000,4.80000,4.85000,4.78000,4.82000,5868000
12/02/2009,0000,4.89000,4.89000,4.79000,4.80000,4492000
12/03/2009,0000,4.81000,4.86000,4.81000,4.83000,4782000
12/04/2009,0000,4.83000,4.83000,4.68000,4.70000,5617000
12/07/2009,0000,4.80000,4.80000,4.68000,4.73000,8676000
12/08/2009,0000,4.73000,4.74000,4.68000,4.68000,5469000
12/09/2009,0000,4.68000,4.69000,4.62000,4.65000,7324000
12/11/2009,0000,4.69000,4.85000,4.66000,4.78000,9890000
12/14/2009,0000,4.85000,4.85000,4.70000,4.71000,5990000
12/15/2009,0000,4.71000,4.74000,4.65000,4.66000,6103000
12/16/2009,0000,4.66000,4.69000,4.62000,4.65000,3188000
12/17/2009,0000,4.67000,4.74000,4.65000,4.67000,3937000
12/18/2009,0000,4.65000,4.70000,4.62000,4.65000,2888000
12/21/2009,0000,4.65000,4.69000,4.63000,4.65000,3243000
12/22/2009,0000,4.66000,4.74000,4.66000,4.70000,5101000
12/23/2009,0000,4.71000,4.74000,4.68000,4.71000,3850000
12/25/2009,0000,4.72000,4.78000,4.72000,4.73000,4716000
12/25/2009,0000,4.72000,4.78000,4.72000,4.73000,4716000
12/28/2009,0000,4.78000,5.00000,4.78000,4.95000,17108000
12/29/2009,1230,5.00000,5.03000,4.88000,4.89000,8992423
