DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.00000,13.20000,12.95000,13.00000,104699000
04/03/2007,0000,13.10000,13.15000,12.80000,12.80000,40460000
04/04/2007,0000,13.00000,13.00000,12.85000,12.90000,38790000
04/09/2007,0000,13.00000,13.10000,12.95000,13.00000,61953000
04/10/2007,0000,12.95000,12.95000,12.65000,12.75000,46926000
04/11/2007,0000,12.75000,13.30000,12.75000,13.15000,88968000
04/12/2007,0000,13.15000,13.30000,13.15000,13.15000,42285000
04/13/2007,0000,13.15000,13.15000,12.95000,12.95000,41293000
04/16/2007,0000,12.95000,13.00000,12.75000,12.75000,43684000
04/17/2007,0000,12.75000,12.95000,12.70000,12.80000,37721000
04/18/2007,0000,12.80000,12.90000,12.70000,12.75000,23473000
04/19/2007,0000,12.90000,13.10000,12.85000,12.95000,52094000
04/20/2007,0000,13.00000,13.05000,12.85000,12.90000,26316000
04/23/2007,0000,13.05000,13.15000,12.90000,13.00000,55564000
04/24/2007,0000,13.00000,13.15000,13.00000,13.10000,45904000
04/26/2007,0000,13.70000,13.75000,13.50000,13.50000,88146000
04/27/2007,0000,13.50000,13.60000,13.30000,13.35000,42297000
04/30/2007,0000,13.30000,13.30000,13.05000,13.15000,39001000
05/02/2007,0000,13.20000,13.25000,13.10000,13.10000,27006000
05/03/2007,0000,13.20000,13.20000,12.85000,12.95000,38687000
05/04/2007,0000,13.20000,13.80000,13.15000,13.60000,120913000
05/07/2007,0000,13.70000,13.70000,13.45000,13.50000,62632000
05/08/2007,0000,13.50000,13.55000,13.35000,13.35000,43025000
05/09/2007,0000,13.30000,13.50000,13.25000,13.25000,37845000
05/10/2007,0000,13.40000,13.45000,13.20000,13.35000,34339000
05/11/2007,0000,13.20000,13.30000,13.20000,13.20000,27824000
05/14/2007,0000,13.20000,13.20000,13.05000,13.05000,34957000
05/15/2007,0000,13.05000,13.20000,13.05000,13.05000,23958000
05/16/2007,0000,13.05000,13.20000,13.05000,13.10000,22344000
05/17/2007,0000,13.00000,13.10000,12.95000,13.00000,46525000
05/18/2007,0000,12.95000,13.00000,12.85000,12.85000,33822000
05/21/2007,0000,12.85000,12.90000,12.65000,12.90000,46752000
05/22/2007,0000,12.90000,13.05000,12.75000,12.90000,35812000
05/23/2007,0000,12.90000,13.05000,12.70000,13.00000,57414000
05/24/2007,0000,13.15000,13.25000,13.05000,13.10000,37277000
05/25/2007,0000,13.15000,13.15000,12.90000,12.95000,33741000
05/28/2007,0000,13.00000,13.00000,12.80000,12.85000,39889000
05/29/2007,0000,12.90000,13.00000,12.85000,12.85000,27653000
05/30/2007,0000,12.85000,12.90000,12.80000,12.80000,15023000
05/31/2007,0000,13.00000,13.60000,12.95000,13.60000,173170000
06/04/2007,0000,13.50000,13.55000,13.25000,13.30000,33464000
06/05/2007,0000,13.25000,13.35000,13.15000,13.30000,38630000
06/06/2007,0000,13.25000,13.30000,13.15000,13.15000,29295000
06/07/2007,0000,13.05000,13.20000,13.00000,13.10000,29581000
06/08/2007,0000,13.00000,13.00000,12.85000,12.90000,36919000
06/11/2007,0000,12.95000,13.05000,12.85000,12.95000,26130000
06/12/2007,0000,12.95000,13.05000,12.85000,12.85000,87708000
06/13/2007,0000,12.85000,12.95000,12.80000,12.80000,39111000
06/14/2007,0000,12.90000,13.05000,12.85000,12.95000,38992000
06/15/2007,0000,13.10000,13.25000,13.10000,13.20000,55579000
06/20/2007,0000,13.30000,13.40000,13.10000,13.15000,74221000
06/21/2007,0000,13.45000,13.60000,13.40000,13.50000,110861000
06/22/2007,0000,13.75000,14.20000,13.65000,14.20000,252164000
06/25/2007,0000,14.10000,14.25000,14.10000,14.15000,81135000
06/26/2007,0000,14.05000,14.10000,13.65000,13.70000,57450000
06/27/2007,0000,13.60000,13.85000,13.60000,13.65000,40622000
06/28/2007,0000,13.80000,13.80000,13.70000,13.80000,33075000
06/29/2007,0000,13.90000,13.90000,13.70000,13.80000,30303000
07/02/2007,0000,13.85000,13.90000,13.65000,13.80000,25683000
07/03/2007,0000,13.90000,14.00000,13.85000,13.85000,40827000
07/04/2007,0000,14.00000,14.25000,14.00000,14.15000,88453000
07/05/2007,0000,14.30000,14.35000,14.15000,14.25000,70341000
07/06/2007,0000,14.25000,14.35000,13.90000,14.15000,70774000
07/09/2007,0000,14.55000,14.75000,14.40000,14.60000,122559000
07/10/2007,0000,14.80000,14.80000,14.40000,14.40000,97200000
07/11/2007,0000,14.30000,14.45000,14.15000,14.20000,61194000
07/12/2007,0000,14.30000,14.55000,14.30000,14.35000,64176000
07/13/2007,0000,14.55000,14.55000,14.20000,14.25000,75363000
07/17/2007,0000,14.15000,14.25000,14.05000,14.15000,131510000
07/18/2007,0000,13.35000,13.55000,13.25000,13.30000,105751000
07/19/2007,0000,13.30000,13.50000,13.25000,13.30000,45081000
07/20/2007,0000,13.50000,13.95000,13.45000,13.80000,109238000
07/23/2007,0000,13.90000,14.00000,13.75000,13.80000,69189000
07/24/2007,0000,13.90000,13.90000,13.35000,13.55000,108161000
07/25/2007,0000,13.40000,13.45000,13.20000,13.25000,106948000
07/26/2007,0000,13.25000,13.30000,12.90000,12.90000,101334000
07/27/2007,0000,12.50000,12.85000,12.50000,12.55000,116122000
07/31/2007,0000,12.90000,13.05000,12.70000,12.75000,50263000
08/01/2007,0000,12.65000,12.70000,12.20000,12.25000,69834000
08/02/2007,0000,12.50000,12.55000,12.10000,12.30000,55013000
08/03/2007,0000,12.50000,12.70000,12.40000,12.55000,38515000
08/06/2007,0000,12.50000,12.80000,12.45000,12.60000,57246000
08/07/2007,0000,12.75000,12.80000,12.50000,12.50000,34013000
08/08/2007,0000,12.60000,12.70000,12.50000,12.60000,27843000
08/09/2007,0000,12.85000,12.85000,12.70000,12.75000,34172000
08/10/2007,0000,12.55000,12.70000,12.45000,12.45000,34524000
08/14/2007,0000,12.45000,12.60000,12.30000,12.30000,54033000
08/15/2007,0000,12.15000,12.15000,11.60000,11.60000,70258000
08/16/2007,0000,11.50000,11.50000,10.80000,10.85000,84779000
08/17/2007,0000,10.85000,10.95000,10.10000,10.30000,88385000
08/20/2007,0000,11.00000,11.00000,10.60000,11.00000,45796000
08/21/2007,0000,11.00000,11.00000,10.60000,10.65000,30699000
08/22/2007,0000,10.80000,10.80000,10.60000,10.75000,13281000
08/23/2007,0000,10.85000,10.95000,10.75000,10.80000,36952000
08/24/2007,0000,10.80000,10.80000,10.55000,10.55000,28896000
08/27/2007,0000,10.75000,10.75000,10.60000,10.65000,16592000
08/28/2007,0000,10.70000,10.70000,10.50000,10.55000,16889000
08/29/2007,0000,10.40000,10.40000,10.20000,10.25000,31511000
08/30/2007,0000,10.30000,10.35000,10.15000,10.20000,38839000
08/31/2007,0000,10.20000,10.20000,9.95000,10.20000,54788000
09/03/2007,0000,10.25000,10.30000,10.05000,10.25000,26487000
09/04/2007,0000,10.25000,10.35000,10.00000,10.05000,19799000
09/05/2007,0000,10.05000,10.15000,10.00000,10.05000,20078000
09/06/2007,0000,10.00000,10.15000,9.99000,10.10000,31804000
09/07/2007,0000,10.10000,10.40000,10.00000,10.25000,26259000
09/10/2007,0000,10.05000,10.10000,9.99000,10.00000,28751000
09/11/2007,0000,10.00000,10.15000,9.97000,10.05000,24004000
09/12/2007,0000,10.05000,10.10000,9.98000,9.98000,20969000
09/13/2007,0000,9.95000,10.00000,9.74000,9.75000,29221000
09/14/2007,0000,9.77000,9.94000,9.75000,9.82000,28122000
09/17/2007,0000,9.82000,9.84000,9.32000,9.44000,38127000
09/19/2007,0000,9.51000,9.60000,9.01000,9.06000,63122000
09/20/2007,0000,9.02000,9.18000,8.99000,9.01000,52155000
09/21/2007,0000,9.01000,9.05000,8.93000,9.01000,31948000
09/26/2007,0000,9.00000,9.50000,8.98000,9.40000,33247000
09/27/2007,0000,9.50000,10.05000,9.50000,10.05000,75393000
09/28/2007,0000,10.20000,10.30000,10.00000,10.00000,58153000
10/01/2007,0000,9.99000,9.99000,9.76000,9.78000,28403000
10/02/2007,0000,9.86000,10.00000,9.86000,9.87000,37922000
10/03/2007,0000,9.89000,10.10000,9.76000,10.00000,42608000
10/04/2007,0000,9.90000,9.90000,9.70000,9.73000,37373000
10/05/2007,0000,9.70000,9.73000,9.50000,9.52000,33639000
10/08/2007,0000,9.55000,9.56000,9.24000,9.32000,40298000
10/09/2007,0000,9.32000,9.43000,9.19000,9.37000,25293000
10/11/2007,0000,9.40000,9.55000,9.36000,9.40000,24810000
10/12/2007,0000,9.35000,9.40000,9.24000,9.24000,18328000
10/15/2007,0000,9.25000,9.30000,9.10000,9.11000,32438000
10/16/2007,0000,9.09000,9.45000,9.04000,9.40000,47724000
10/17/2007,0000,9.31000,9.35000,9.14000,9.16000,21067000
10/18/2007,0000,9.20000,9.32000,9.17000,9.21000,55128000
10/19/2007,0000,9.21000,9.42000,9.20000,9.36000,38590000
10/22/2007,0000,9.00000,9.15000,9.00000,9.06000,49801000
10/23/2007,0000,9.09000,9.15000,9.01000,9.03000,30662000
10/24/2007,0000,9.00000,9.25000,9.00000,9.02000,56715000
10/25/2007,0000,9.02000,9.25000,9.02000,9.18000,51066000
10/26/2007,0000,9.12000,9.54000,9.10000,9.50000,51455000
10/29/2007,0000,9.55000,9.66000,9.29000,9.29000,77002000
10/30/2007,0000,9.28000,9.28000,9.07000,9.07000,49246000
10/31/2007,0000,9.10000,9.27000,9.10000,9.18000,33752000
11/01/2007,0000,9.20000,9.21000,9.02000,9.02000,45957000
11/02/2007,0000,9.00000,9.13000,8.95000,9.00000,52139000
11/05/2007,0000,9.03000,9.05000,8.92000,8.94000,34272000
11/06/2007,0000,8.94000,9.08000,8.94000,8.97000,22408000
11/07/2007,0000,9.06000,9.06000,8.95000,8.95000,21644000
11/08/2007,0000,8.80000,8.80000,8.33000,8.34000,54802000
11/09/2007,0000,8.34000,8.65000,8.05000,8.53000,49531000
11/12/2007,0000,8.35000,9.00000,8.34000,8.60000,70932000
11/13/2007,0000,8.64000,8.86000,8.62000,8.79000,49910000
11/14/2007,0000,9.00000,9.00000,8.58000,8.58000,53949000
11/15/2007,0000,8.50000,8.54000,8.41000,8.41000,28410000
11/16/2007,0000,8.35000,8.49000,8.29000,8.31000,29935000
11/19/2007,0000,8.30000,8.61000,8.30000,8.38000,43089000
11/20/2007,0000,8.35000,8.48000,8.23000,8.41000,22991000
11/21/2007,0000,8.35000,8.49000,8.20000,8.20000,40093000
11/22/2007,0000,8.08000,8.27000,8.08000,8.12000,23275000
11/23/2007,0000,8.18000,8.20000,7.97000,7.99000,38435000
11/26/2007,0000,8.04000,8.10000,8.00000,8.00000,27657000
11/27/2007,0000,7.91000,7.91000,7.65000,7.75000,43361000
11/28/2007,0000,7.75000,7.78000,7.60000,7.70000,38037000
11/29/2007,0000,8.09000,8.23000,7.93000,8.22000,61438000
11/30/2007,0000,8.25000,8.70000,8.25000,8.65000,86457000
12/03/2007,0000,8.75000,8.78000,8.55000,8.63000,34448000
12/04/2007,0000,8.60000,8.60000,8.40000,8.42000,30658000
12/05/2007,0000,8.85000,9.00000,8.72000,9.00000,75532000
12/06/2007,0000,9.20000,9.43000,8.85000,8.90000,137711008
12/07/2007,0000,9.10000,9.10000,8.86000,8.90000,35567000
12/10/2007,0000,8.80000,8.90000,8.64000,8.76000,30872000
12/11/2007,0000,8.78000,8.88000,8.71000,8.78000,21913000
12/12/2007,0000,8.50000,8.60000,8.44000,8.46000,33076000
12/13/2007,0000,8.43000,8.50000,8.00000,8.00000,36622000
12/14/2007,0000,8.00000,8.20000,7.88000,8.12000,44880000
12/17/2007,0000,8.12000,8.15000,7.89000,7.89000,24497000
12/18/2007,0000,7.80000,8.40000,7.70000,8.26000,40645000
12/19/2007,0000,8.36000,8.38000,8.15000,8.17000,31561000
12/20/2007,0000,8.20000,8.38000,8.01000,8.09000,24988000
12/21/2007,0000,8.10000,8.17000,7.98000,8.01000,24337000
12/24/2007,0000,8.05000,8.15000,8.04000,8.05000,20480000
12/25/2007,0000,8.06000,8.09000,8.01000,8.01000,13620000
12/26/2007,0000,8.00000,8.08000,7.91000,8.03000,13667000
12/27/2007,0000,8.10000,8.23000,8.10000,8.14000,24619000
12/28/2007,0000,8.14000,8.70000,8.12000,8.70000,73834000
12/31/2007,0000,8.60000,8.70000,8.42000,8.70000,40251000
01/02/2008,0000,8.51000,8.85000,8.45000,8.45000,43215000
01/03/2008,0000,8.30000,8.55000,8.30000,8.45000,30220000
01/04/2008,0000,8.40000,8.51000,8.36000,8.50000,19642000
01/07/2008,0000,8.11000,8.20000,8.00000,8.00000,34902000
01/08/2008,0000,8.00000,8.12000,7.93000,7.93000,23173000
01/09/2008,0000,7.85000,8.35000,7.81000,8.30000,35933000
01/10/2008,0000,8.30000,8.35000,8.12000,8.12000,24391000
01/11/2008,0000,8.29000,8.30000,8.10000,8.13000,17443000
01/14/2008,0000,8.29000,8.30000,8.12000,8.13000,19573000
01/15/2008,0000,8.29000,8.58000,8.27000,8.40000,50804000
01/16/2008,0000,8.15000,8.29000,8.15000,8.15000,20804000
01/17/2008,0000,8.28000,8.69000,8.28000,8.69000,68472000
01/18/2008,0000,8.50000,8.80000,8.42000,8.46000,93673000
01/21/2008,0000,8.60000,8.70000,8.46000,8.52000,38093000
01/22/2008,0000,8.02000,8.25000,7.93000,7.93000,60254000
01/23/2008,0000,8.19000,8.19000,7.84000,7.90000,36221000
01/24/2008,0000,8.19000,8.27000,8.01000,8.05000,35806000
01/25/2008,0000,8.16000,8.20000,8.07000,8.11000,21718000
01/28/2008,0000,8.07000,8.09000,7.91000,7.91000,19735000
01/29/2008,0000,8.00000,8.05000,7.90000,7.92000,18574000
01/30/2008,0000,8.00000,8.11000,7.92000,7.98000,30985000
01/31/2008,0000,8.08000,8.08000,7.90000,7.91000,17844000
02/01/2008,0000,8.04000,8.04000,7.93000,7.94000,16861000
02/12/2008,0000,7.94000,7.97000,7.50000,7.55000,30312000
02/13/2008,0000,7.69000,7.85000,7.60000,7.76000,18015000
02/14/2008,0000,7.96000,8.03000,7.93000,8.01000,21858000
02/15/2008,0000,7.90000,7.92000,7.79000,7.83000,15017000
02/18/2008,0000,7.83000,7.83000,7.75000,7.77000,15947000
02/19/2008,0000,7.85000,7.89000,7.76000,7.84000,12401000
02/20/2008,0000,7.90000,8.00000,7.76000,7.78000,21337000
02/21/2008,0000,7.88000,7.91000,7.83000,7.90000,11407000
02/22/2008,0000,7.74000,7.80000,7.62000,7.63000,33384000
02/25/2008,0000,7.70000,7.77000,7.67000,7.72000,22127000
02/26/2008,0000,7.80000,7.91000,7.80000,7.82000,21959000
02/27/2008,0000,7.90000,8.03000,7.86000,8.00000,37589000
02/29/2008,0000,7.98000,8.15000,7.86000,8.15000,45454000
03/03/2008,0000,7.89000,7.98000,7.88000,7.93000,15363000
03/04/2008,0000,7.91000,8.06000,7.91000,8.00000,38818000
03/05/2008,0000,7.99000,7.99000,7.79000,7.80000,48716000
03/06/2008,0000,7.80000,7.92000,7.80000,7.91000,41217000
03/07/2008,0000,7.84000,7.89000,7.80000,7.81000,32911000
03/10/2008,0000,7.91000,7.92000,7.76000,7.77000,19708000
03/11/2008,0000,7.75000,7.80000,7.72000,7.77000,16347000
03/12/2008,0000,7.91000,7.92000,7.76000,7.80000,30497000
03/13/2008,0000,7.70000,7.75000,7.60000,7.60000,24541000
03/14/2008,0000,7.60000,7.68000,7.50000,7.50000,25852000
03/18/2008,0000,7.14000,7.24000,7.07000,7.14000,21277000
03/19/2008,0000,7.25000,7.25000,7.11000,7.15000,21293000
03/20/2008,0000,7.10000,7.10000,7.00000,7.06000,27188000
03/21/2008,0000,7.10000,7.20000,7.08000,7.19000,19195000
03/25/2008,0000,7.45000,7.47000,7.32000,7.38000,20831000
03/26/2008,0000,7.39000,7.45000,7.34000,7.40000,18959000
03/27/2008,0000,7.40000,7.40000,7.12000,7.14000,21957000
03/28/2008,0000,7.14000,7.25000,7.14000,7.15000,27508000
03/31/2008,0000,7.20000,7.45000,7.20000,7.43000,30985000
04/01/2008,0000,7.60000,7.62000,7.50000,7.50000,35184000
04/02/2008,0000,7.65000,7.80000,7.61000,7.80000,50594000
04/03/2008,0000,7.97000,8.20000,7.93000,8.12000,78791000
04/07/2008,0000,8.12000,8.12000,7.85000,7.94000,38759000
04/08/2008,0000,7.92000,7.92000,7.77000,7.79000,20070000
04/09/2008,0000,7.75000,7.76000,7.60000,7.63000,24326000
04/10/2008,0000,7.73000,7.85000,7.71000,7.80000,24018000
04/11/2008,0000,7.89000,7.95000,7.72000,7.76000,22549000
04/14/2008,0000,7.71000,7.71000,7.52000,7.61000,28293000
04/15/2008,0000,7.65000,7.75000,7.62000,7.70000,16276000
04/16/2008,0000,7.73000,7.75000,7.62000,7.70000,22350000
04/17/2008,0000,7.93000,8.05000,7.85000,7.91000,53443000
04/18/2008,0000,7.97000,7.97000,7.82000,7.87000,16747000
04/21/2008,0000,7.89000,7.98000,7.86000,7.87000,39977000
04/22/2008,0000,7.94000,8.03000,7.91000,7.92000,25560000
04/23/2008,0000,7.96000,8.03000,7.89000,7.98000,33056000
04/24/2008,0000,8.03000,8.09000,7.98000,7.99000,45892000
04/25/2008,0000,8.10000,8.54000,8.10000,8.46000,161511008
04/28/2008,0000,8.45000,8.45000,8.20000,8.25000,53506000
04/29/2008,0000,8.39000,8.39000,8.12000,8.15000,41013000
04/30/2008,0000,8.15000,8.23000,8.13000,8.15000,17801000
05/02/2008,0000,8.33000,8.35000,8.19000,8.22000,27026000
05/05/2008,0000,8.20000,8.27000,8.00000,8.00000,37925000
05/06/2008,0000,8.14000,8.22000,8.05000,8.13000,42896000
05/07/2008,0000,8.35000,8.35000,8.24000,8.27000,44849000
05/08/2008,0000,8.17000,8.57000,8.08000,8.44000,95697000
05/09/2008,0000,8.44000,8.44000,8.15000,8.15000,49018000
05/12/2008,0000,8.15000,8.20000,8.06000,8.11000,22715000
05/13/2008,0000,8.10000,8.19000,8.03000,8.17000,30067000
05/14/2008,0000,8.17000,8.17000,8.11000,8.12000,12675000
05/15/2008,0000,8.16000,8.24000,8.15000,8.22000,22946000
05/16/2008,0000,8.25000,8.39000,8.25000,8.30000,27055000
05/19/2008,0000,8.31000,8.37000,8.18000,8.19000,22054000
05/20/2008,0000,8.30000,8.33000,8.18000,8.22000,36472000
05/21/2008,0000,8.22000,8.32000,8.22000,8.23000,28665000
05/22/2008,0000,8.19000,8.20000,8.08000,8.10000,26139000
05/23/2008,0000,8.10000,8.15000,7.95000,7.95000,31282000
05/26/2008,0000,7.95000,8.00000,7.75000,7.75000,17959000
05/27/2008,0000,7.76000,7.83000,7.75000,7.76000,19058000
05/28/2008,0000,7.77000,7.79000,7.60000,7.60000,20180000
05/29/2008,0000,7.63000,7.66000,7.50000,7.50000,28932000
05/30/2008,0000,7.50000,7.89000,7.31000,7.31000,56990000
06/02/2008,0000,7.49000,7.58000,7.36000,7.49000,22883000
06/03/2008,0000,7.56000,7.58000,7.45000,7.46000,11090000
06/04/2008,0000,7.57000,7.95000,7.55000,7.92000,34669000
06/05/2008,0000,8.00000,8.05000,7.78000,7.91000,34884000
06/06/2008,0000,7.99000,8.00000,7.81000,7.83000,15491000
06/10/2008,0000,7.70000,7.70000,7.50000,7.50000,19357000
06/11/2008,0000,7.50000,7.56000,7.32000,7.40000,16723000
06/12/2008,0000,7.30000,7.31000,7.01000,7.02000,31098000
06/13/2008,0000,7.05000,7.20000,7.02000,7.06000,24484000
06/16/2008,0000,7.25000,7.25000,7.06000,7.07000,10452000
06/17/2008,0000,7.30000,7.40000,7.17000,7.28000,27932000
06/18/2008,0000,7.28000,7.30000,7.20000,7.20000,11272000
06/19/2008,0000,7.08000,7.15000,7.04000,7.05000,23757000
06/20/2008,0000,7.08000,7.12000,7.01000,7.01000,20025000
06/23/2008,0000,7.00000,7.00000,6.75000,6.79000,24519000
06/24/2008,0000,6.79000,6.89000,6.51000,6.51000,25206000
06/25/2008,0000,6.54000,6.72000,6.51000,6.70000,20984000
06/26/2008,0000,6.75000,6.80000,6.65000,6.65000,10368000
06/27/2008,0000,6.32000,6.48000,6.20000,6.23000,28682000
06/30/2008,0000,6.23000,6.23000,5.83000,5.88000,34849000
07/01/2008,0000,6.01000,6.03000,5.88000,5.88000,24107000
07/02/2008,0000,6.10000,6.18000,5.94000,6.05000,29204000
07/03/2008,0000,6.00000,6.18000,5.92000,6.12000,31468000
07/04/2008,0000,6.22000,6.24000,6.03000,6.03000,21640000
07/07/2008,0000,6.03000,6.13000,5.98000,6.11000,10368000
07/08/2008,0000,6.08000,6.08000,5.75000,5.78000,19091000
07/09/2008,0000,5.80000,5.98000,5.78000,5.79000,14510000
07/10/2008,0000,5.77000,5.88000,5.76000,5.81000,11445000
07/11/2008,0000,5.90000,6.06000,5.90000,6.06000,17573000
07/14/2008,0000,6.06000,6.08000,6.00000,6.01000,10050000
07/15/2008,0000,6.00000,6.00000,5.60000,5.60000,27531000
07/16/2008,0000,5.60000,5.70000,5.27000,5.27000,24818000
07/17/2008,0000,5.60000,5.60000,5.38000,5.40000,19290000
07/18/2008,0000,5.39000,5.39000,5.03000,5.03000,57120000
07/21/2008,0000,5.03000,5.15000,4.85000,5.04000,47063000
07/22/2008,0000,5.04000,5.22000,4.98000,5.09000,30375000
07/23/2008,0000,5.00000,5.18000,5.00000,5.13000,39293000
07/24/2008,0000,5.16000,5.18000,5.01000,5.01000,52760000
07/25/2008,0000,4.85000,4.85000,4.67000,4.71000,40630000
07/29/2008,0000,4.54000,4.54000,4.39000,4.39000,49250000
07/30/2008,0000,4.40000,4.48000,4.35000,4.35000,36393000
07/31/2008,0000,4.41000,4.65000,4.41000,4.53000,55488000
08/01/2008,0000,4.40000,4.47000,4.22000,4.28000,46771000
08/04/2008,0000,4.10000,4.38000,4.10000,4.32000,35405000
08/05/2008,0000,4.50000,4.50000,4.33000,4.33000,61924000
08/06/2008,0000,4.45000,4.55000,4.40000,4.51000,46363000
08/07/2008,0000,4.52000,4.70000,4.46000,4.54000,56921000
08/08/2008,0000,4.50000,4.68000,4.46000,4.64000,36453000
08/11/2008,0000,4.72000,4.77000,4.56000,4.57000,19474000
08/12/2008,0000,4.57000,4.62000,4.51000,4.51000,27777000
08/13/2008,0000,4.50000,4.50000,4.32000,4.40000,32873000
08/14/2008,0000,4.35000,4.45000,4.34000,4.41000,15249000
08/15/2008,0000,4.43000,4.71000,4.43000,4.60000,107044000
08/18/2008,0000,4.92000,4.92000,4.65000,4.72000,68205000
08/19/2008,0000,4.68000,4.70000,4.61000,4.65000,26036000
08/20/2008,0000,4.60000,4.64000,4.54000,4.59000,19534000
08/21/2008,0000,4.55000,4.57000,4.40000,4.40000,25587000
08/22/2008,0000,4.38000,4.47000,4.23000,4.28000,22441000
08/25/2008,0000,4.30000,4.38000,4.26000,4.30000,18317000
08/26/2008,0000,4.20000,4.25000,4.19000,4.21000,12338000
08/27/2008,0000,4.19000,4.40000,4.18000,4.33000,21190000
08/28/2008,0000,4.24000,4.36000,4.24000,4.30000,18640000
08/29/2008,0000,4.33000,4.36000,4.29000,4.33000,11817000
09/01/2008,0000,4.33000,4.33000,4.07000,4.10000,27025000
09/02/2008,0000,4.10000,4.10000,3.82000,3.84000,54990000
09/03/2008,0000,3.72000,3.84000,3.58000,3.58000,46113000
09/04/2008,0000,3.49000,3.66000,3.33000,3.34000,43502000
09/05/2008,0000,3.15000,3.24000,3.11000,3.11000,41220000
09/08/2008,0000,3.27000,3.32000,3.27000,3.32000,18690000
09/09/2008,0000,3.31000,3.40000,3.20000,3.22000,42142000
09/10/2008,0000,3.16000,3.44000,3.16000,3.44000,64930000
09/11/2008,0000,3.52000,3.65000,3.38000,3.42000,63049000
09/12/2008,0000,3.51000,3.65000,3.40000,3.65000,49675000
09/15/2008,0000,3.60000,3.60000,3.40000,3.40000,37381000
09/16/2008,0000,3.17000,3.20000,3.17000,3.17000,20422000
09/17/2008,0000,3.30000,3.36000,2.96000,3.04000,48953000
09/18/2008,0000,2.83000,2.99000,2.83000,2.91000,47222000
09/19/2008,0000,3.11000,3.11000,3.02000,3.11000,31198000
09/22/2008,0000,3.32000,3.32000,3.32000,3.32000,27666000
09/23/2008,0000,3.25000,3.50000,3.18000,3.49000,78721000
09/24/2008,0000,3.35000,3.64000,3.31000,3.53000,69011000
09/25/2008,0000,3.50000,3.77000,3.46000,3.75000,103246000
09/26/2008,0000,3.75000,3.85000,3.49000,3.49000,71778000
09/30/2008,0000,3.25000,3.25000,3.25000,3.25000,15435000
10/01/2008,0000,3.31000,3.45000,3.25000,3.41000,42382000
10/02/2008,0000,3.35000,3.51000,3.25000,3.25000,30031000
10/03/2008,0000,3.20000,3.43000,3.17000,3.39000,32430000
10/06/2008,0000,3.30000,3.31000,3.16000,3.16000,26871000
10/07/2008,0000,2.94000,3.19000,2.94000,3.07000,26652000
10/08/2008,0000,3.00000,3.03000,2.86000,2.86000,39736000
10/09/2008,0000,2.80000,2.97000,2.80000,2.80000,31302000
10/13/2008,0000,2.71000,2.72000,2.71000,2.71000,12702000
10/14/2008,0000,2.89000,2.89000,2.84000,2.89000,21445000
10/15/2008,0000,2.89000,2.99000,2.85000,2.89000,24193000
10/16/2008,0000,2.79000,2.79000,2.79000,2.79000,8998000
10/17/2008,0000,2.74000,2.80000,2.70000,2.70000,29129000
10/20/2008,0000,2.61000,2.64000,2.61000,2.61000,10117000
10/21/2008,0000,2.62000,2.77000,2.55000,2.58000,31432000
10/22/2008,0000,2.49000,2.56000,2.49000,2.49000,28915000
10/23/2008,0000,2.41000,2.41000,2.41000,2.41000,11215000
10/24/2008,0000,2.33000,2.33000,2.33000,2.33000,5867000
10/27/2008,0000,2.17000,2.17000,2.17000,2.17000,2857000
10/28/2008,0000,2.02000,2.02000,2.02000,2.02000,10789000
10/29/2008,0000,2.02000,2.10000,1.88000,1.88000,67984000
10/30/2008,0000,1.75000,2.01000,1.75000,2.01000,65112000
10/31/2008,0000,2.10000,2.15000,2.05000,2.15000,44870000
11/03/2008,0000,2.15000,2.18000,2.03000,2.08000,38808000
11/04/2008,0000,2.02000,2.02000,1.94000,1.96000,39464000
11/05/2008,0000,1.97000,2.08000,1.97000,2.01000,33727000
11/06/2008,0000,1.88000,1.94000,1.87000,1.87000,22365000
11/07/2008,0000,1.75000,1.97000,1.75000,1.96000,27256000
11/10/2008,0000,1.94000,2.08000,1.93000,2.04000,29470000
11/11/2008,0000,2.01000,2.01000,1.90000,1.90000,25364000
11/12/2008,0000,1.80000,1.90000,1.78000,1.78000,20100000
11/13/2008,0000,1.66000,1.68000,1.66000,1.66000,15387000
11/14/2008,0000,1.68000,1.71000,1.55000,1.55000,44616000
11/17/2008,0000,1.45000,1.45000,1.45000,1.45000,5291000
11/18/2008,0000,1.35000,1.35000,1.35000,1.35000,2465000
11/19/2008,0000,1.26000,1.35000,1.26000,1.26000,71808000
11/20/2008,0000,1.18000,1.20000,1.18000,1.18000,21858000
11/21/2008,0000,1.10000,1.26000,1.10000,1.26000,71326000
11/24/2008,0000,1.24000,1.34000,1.23000,1.25000,60480000
11/25/2008,0000,1.30000,1.30000,1.17000,1.17000,49799000
11/26/2008,0000,1.15000,1.22000,1.15000,1.17000,34095000
11/27/2008,0000,1.24000,1.25000,1.22000,1.25000,38531000
11/28/2008,0000,1.31000,1.33000,1.29000,1.33000,60831000
12/01/2008,0000,1.42000,1.42000,1.36000,1.42000,60363000
12/02/2008,0000,1.33000,1.47000,1.33000,1.43000,77945000
12/03/2008,0000,1.49000,1.49000,1.36000,1.38000,53446000
12/04/2008,0000,1.40000,1.42000,1.29000,1.32000,60640000
12/05/2008,0000,1.23000,1.29000,1.23000,1.23000,83256000
12/08/2008,0000,1.23000,1.29000,1.23000,1.27000,52436000
12/09/2008,0000,1.28000,1.31000,1.21000,1.24000,48164000
12/10/2008,0000,1.32000,1.32000,1.29000,1.32000,51565000
12/11/2008,0000,1.41000,1.41000,1.41000,1.41000,76361000
12/12/2008,0000,1.45000,1.50000,1.35000,1.49000,135614000
12/15/2008,0000,1.59000,1.59000,1.51000,1.59000,76842000
12/16/2008,0000,1.69000,1.70000,1.64000,1.70000,59904000
12/17/2008,0000,1.81000,1.81000,1.81000,1.81000,15851000
12/18/2008,0000,1.93000,1.93000,1.93000,1.93000,8634000
12/19/2008,0000,2.06000,2.06000,2.06000,2.06000,11125000
12/22/2008,0000,2.20000,2.20000,2.10000,2.18000,253412000
12/23/2008,0000,2.06000,2.06000,2.03000,2.03000,30000000
12/24/2008,0000,1.89000,2.03000,1.89000,1.98000,149768000
12/25/2008,0000,2.01000,2.11000,2.01000,2.11000,102357000
12/26/2008,0000,2.20000,2.20000,2.00000,2.10000,84573000
12/29/2008,0000,2.12000,2.19000,2.10000,2.14000,47094000
12/30/2008,0000,2.19000,2.28000,2.19000,2.28000,27276000
12/31/2008,0000,2.39000,2.43000,2.37000,2.43000,130036000
01/05/2009,0000,2.60000,2.60000,2.35000,2.43000,116070000
01/06/2009,0000,2.49000,2.58000,2.35000,2.40000,112499000
01/07/2009,0000,2.30000,2.41000,2.25000,2.25000,116829000
01/08/2009,0000,2.20000,2.30000,2.11000,2.13000,76481000
01/09/2009,0000,2.15000,2.27000,2.15000,2.27000,58907000
01/12/2009,0000,2.15000,2.22000,2.10000,2.10000,41278000
01/13/2009,0000,1.96000,1.96000,1.96000,1.96000,32315000
01/14/2009,0000,1.83000,2.05000,1.83000,2.02000,93565000
01/15/2009,0000,1.88000,1.88000,1.88000,1.88000,21214000
01/16/2009,0000,1.75000,1.75000,1.75000,1.75000,108122000
01/19/2009,0000,1.52000,1.52000,1.52000,1.52000,37441000
01/20/2009,0000,1.42000,1.42000,1.42000,1.42000,8285000
01/21/2009,0000,1.33000,1.51000,1.33000,1.51000,93879000
02/02/2009,0000,1.51000,1.61000,1.41000,1.61000,146679008
02/03/2009,0000,1.72000,1.72000,1.72000,1.72000,23147000
02/04/2009,0000,1.83000,1.84000,1.65000,1.80000,130484000
02/05/2009,0000,1.68000,1.79000,1.68000,1.68000,86553000
02/06/2009,0000,1.57000,1.73000,1.57000,1.61000,102344000
02/09/2009,0000,1.56000,1.68000,1.50000,1.50000,100946000
02/10/2009,0000,1.50000,1.60000,1.50000,1.60000,66522000
02/11/2009,0000,1.49000,1.68000,1.49000,1.59000,133190000
02/12/2009,0000,1.52000,1.57000,1.48000,1.48000,135184000
02/13/2009,0000,1.38000,1.58000,1.38000,1.58000,184971008
02/16/2009,0000,1.65000,1.69000,1.51000,1.69000,155696992
02/17/2009,0000,1.76000,1.76000,1.58000,1.58000,185616992
02/18/2009,0000,1.47000,1.47000,1.47000,1.47000,14255000
02/19/2009,0000,1.37000,1.37000,1.37000,1.37000,1711000
02/20/2009,0000,1.28000,1.28000,1.28000,1.28000,897000
02/23/2009,0000,1.20000,1.20000,1.20000,1.20000,4436000
02/24/2009,0000,1.12000,1.12000,1.12000,1.12000,6049000
02/25/2009,0000,1.05000,1.19000,1.05000,1.19000,115746000
02/26/2009,0000,1.11000,1.22000,1.11000,1.11000,51035000
02/27/2009,0000,1.06000,1.18000,1.06000,1.18000,21793000
03/02/2009,0000,1.18000,1.26000,1.18000,1.18000,29366000
03/03/2009,0000,1.18000,1.26000,1.18000,1.25000,13961000
03/04/2009,0000,1.17000,1.25000,1.17000,1.17000,15763000
03/05/2009,0000,1.20000,1.24000,1.15000,1.23000,13508000
03/06/2009,0000,1.25000,1.25000,1.20000,1.21000,15195000
03/09/2009,0000,1.13000,1.20000,1.13000,1.18000,14268000
03/10/2009,0000,1.17000,1.17000,1.10000,1.11000,10568000
03/11/2009,0000,1.04000,1.04000,1.04000,1.04000,7578000
03/12/2009,0000,0.97000,0.97000,0.97000,0.97000,4528000
03/13/2009,0000,0.91000,0.92000,0.91000,0.91000,56298000
03/16/2009,0000,0.85000,0.85000,0.85000,0.85000,23440000
03/17/2009,0000,0.80000,0.80000,0.80000,0.80000,8016000
03/18/2009,0000,0.75000,0.85000,0.75000,0.85000,54353000
03/19/2009,0000,0.90000,0.90000,0.90000,0.90000,13219000
03/20/2009,0000,0.96000,0.96000,0.90000,0.90000,32760000
03/23/2009,0000,0.96000,0.96000,0.96000,0.96000,3589000
03/24/2009,0000,1.02000,1.02000,1.02000,1.02000,13801000
03/25/2009,0000,1.09000,1.09000,1.09000,1.09000,12351000
03/26/2009,0000,1.16000,1.16000,1.16000,1.16000,3675000
03/27/2009,0000,1.24000,1.24000,1.24000,1.24000,4614000
03/30/2009,0000,1.32000,1.32000,1.32000,1.32000,33616000
03/31/2009,0000,1.40000,1.40000,1.32000,1.32000,22486000
04/01/2009,0000,1.40000,1.41000,1.40000,1.41000,6537000
04/02/2009,0000,1.50000,1.50000,1.50000,1.50000,11252000
04/03/2009,0000,1.60000,1.60000,1.50000,1.50000,37407000
04/06/2009,0000,1.40000,1.40000,1.40000,1.40000,9015000
04/07/2009,0000,1.31000,1.31000,1.31000,1.31000,2630000
04/08/2009,0000,1.22000,1.22000,1.22000,1.22000,8451000
04/09/2009,0000,1.14000,1.30000,1.14000,1.30000,21850000
04/10/2009,0000,1.39000,1.39000,1.21000,1.38000,22596000
04/13/2009,0000,1.29000,1.46000,1.29000,1.45000,15700000
04/14/2009,0000,1.47000,1.47000,1.37000,1.38000,11538000
04/15/2009,0000,1.41000,1.44000,1.41000,1.44000,13916000
04/16/2009,0000,1.35000,1.50000,1.35000,1.46000,23878000
04/17/2009,0000,1.56000,1.56000,1.56000,1.56000,25628000
04/20/2009,0000,1.46000,1.55000,1.46000,1.46000,12728000
04/21/2009,0000,1.36000,1.46000,1.36000,1.44000,10730000
04/22/2009,0000,1.54000,1.54000,1.54000,1.54000,8018000
04/23/2009,0000,1.64000,1.64000,1.64000,1.64000,4367000
04/24/2009,0000,1.75000,1.75000,1.75000,1.75000,47573000
04/27/2009,0000,1.87000,1.87000,1.68000,1.68000,53224000
04/28/2009,0000,1.65000,1.65000,1.57000,1.57000,24086000
04/29/2009,0000,1.53000,1.54000,1.47000,1.48000,20221000
04/30/2009,0000,1.58000,1.58000,1.58000,1.58000,4908000
05/04/2009,0000,1.69000,1.69000,1.69000,1.69000,18243000
05/05/2009,0000,1.80000,1.80000,1.58000,1.58000,21395000
05/06/2009,0000,1.50000,1.69000,1.50000,1.65000,10800000
05/07/2009,0000,1.69000,1.69000,1.54000,1.54000,14912000
05/08/2009,0000,1.45000,1.53000,1.45000,1.49000,10639000
05/11/2009,0000,1.41000,1.50000,1.41000,1.47000,9556000
05/12/2009,0000,1.45000,1.51000,1.45000,1.51000,8118000
05/13/2009,0000,1.51000,1.52000,1.51000,1.51000,5565000
05/14/2009,0000,1.41000,1.42000,1.41000,1.41000,9680000
05/15/2009,0000,1.32000,1.32000,1.32000,1.32000,14608000
05/18/2009,0000,1.23000,1.24000,1.23000,1.23000,14892000
05/19/2009,0000,1.30000,1.31000,1.30000,1.31000,5691000
05/20/2009,0000,1.40000,1.40000,1.31000,1.38000,8271000
05/21/2009,0000,1.38000,1.38000,1.30000,1.30000,6871000
05/22/2009,0000,1.23000,1.38000,1.23000,1.30000,7673000
05/25/2009,0000,1.30000,1.34000,1.21000,1.21000,14516000
05/26/2009,0000,1.15000,1.15000,1.13000,1.13000,12994000
05/27/2009,0000,1.06000,1.06000,1.06000,1.06000,17877000
06/01/2009,0000,0.99000,0.99000,0.99000,0.99000,17129000
06/02/2009,0000,0.96000,0.96000,0.93000,0.93000,32053000
06/03/2009,0000,0.88000,0.88000,0.87000,0.87000,27908000
06/04/2009,0000,0.82000,0.92000,0.81000,0.81000,61114000
06/05/2009,0000,0.86000,0.86000,0.86000,0.86000,26153000
06/08/2009,0000,0.98000,0.98000,0.98000,0.98000,45991000
06/09/2009,0000,1.00000,1.04000,1.00000,1.04000,21748000
06/10/2009,0000,1.04000,1.11000,1.04000,1.11000,9925000
06/11/2009,0000,1.18000,1.18000,1.14000,1.14000,20170000
06/12/2009,0000,1.07000,1.07000,1.07000,1.07000,5415000
06/15/2009,0000,1.00000,1.00000,1.00000,1.00000,5750000
06/16/2009,0000,0.93000,1.06000,0.93000,1.05000,13751000
06/17/2009,0000,1.12000,1.12000,1.12000,1.12000,7208000
06/18/2009,0000,1.14000,1.14000,1.05000,1.07000,13883000
06/19/2009,0000,1.00000,1.07000,1.00000,1.06000,5749000
06/22/2009,0000,1.08000,1.12000,1.08000,1.12000,6169000
06/23/2009,0000,1.06000,1.12000,1.06000,1.06000,4561000
06/24/2009,0000,1.12000,1.12000,1.08000,1.10000,5496000
06/25/2009,0000,1.11000,1.13000,1.11000,1.12000,4967000
06/26/2009,0000,1.14000,1.15000,1.10000,1.13000,5699000
06/29/2009,0000,1.16000,1.16000,1.08000,1.10000,3455000
06/30/2009,0000,1.05000,1.12000,1.05000,1.10000,3794000
07/01/2009,0000,1.10000,1.10000,1.08000,1.08000,2567000
07/02/2009,0000,1.08000,1.15000,1.08000,1.15000,8725000
07/03/2009,0000,1.15000,1.15000,1.10000,1.13000,2874000
07/06/2009,0000,1.13000,1.13000,1.08000,1.08000,2567000
07/07/2009,0000,1.08000,1.08000,1.07000,1.07000,4138000
07/08/2009,0000,1.02000,1.03000,1.00000,1.03000,15452000
07/09/2009,0000,1.03000,1.07000,1.02000,1.07000,6690000
07/10/2009,0000,1.10000,1.12000,1.08000,1.12000,6401000
07/13/2009,0000,1.18000,1.18000,1.10000,1.10000,5143000
07/14/2009,0000,1.14000,1.14000,1.12000,1.12000,3684000
07/15/2009,0000,1.10000,1.11000,1.10000,1.10000,3207000
07/16/2009,0000,1.13000,1.16000,1.13000,1.15000,7983000
07/17/2009,0000,1.19000,1.19000,1.13000,1.15000,5211000
07/20/2009,0000,1.15000,1.17000,1.13000,1.17000,4948000
07/21/2009,0000,1.20000,1.20000,1.16000,1.16000,4065000
07/22/2009,0000,1.11000,1.16000,1.11000,1.14000,6933000
07/23/2009,0000,1.16000,1.16000,1.15000,1.16000,5933000
07/24/2009,0000,1.19000,1.24000,1.19000,1.24000,10469000
07/27/2009,0000,1.32000,1.32000,1.32000,1.32000,4814000
07/28/2009,0000,1.41000,1.41000,1.41000,1.41000,2841000
07/29/2009,0000,1.50000,1.50000,1.45000,1.50000,32608000
07/30/2009,0000,1.50000,1.50000,1.41000,1.50000,14334000
07/31/2009,0000,1.50000,1.59000,1.50000,1.51000,11680000
08/03/2009,0000,1.51000,1.51000,1.47000,1.47000,7212000
08/04/2009,0000,1.51000,1.52000,1.41000,1.45000,7147000
08/05/2009,0000,1.45000,1.45000,1.35000,1.35000,6170000
08/06/2009,0000,1.26000,1.33000,1.26000,1.27000,5011000
08/10/2009,0000,1.28000,1.35000,1.28000,1.35000,6285000
08/11/2009,0000,1.40000,1.44000,1.40000,1.44000,5328000
08/12/2009,0000,1.50000,1.50000,1.34000,1.40000,3311000
08/13/2009,0000,1.45000,1.45000,1.40000,1.41000,3267000
08/14/2009,0000,1.43000,1.43000,1.37000,1.39000,2142000
08/17/2009,0000,1.33000,1.39000,1.33000,1.39000,3096000
08/18/2009,0000,1.35000,1.39000,1.30000,1.30000,5242000
08/19/2009,0000,1.35000,1.35000,1.30000,1.32000,3321000
08/20/2009,0000,1.32000,1.35000,1.29000,1.29000,6354000
08/21/2009,0000,1.33000,1.33000,1.28000,1.28000,4749000
08/24/2009,0000,1.30000,1.31000,1.28000,1.29000,5658000
08/25/2009,0000,1.30000,1.30000,1.27000,1.27000,6102000
08/26/2009,0000,1.30000,1.30000,1.20000,1.20000,4457000
08/27/2009,0000,1.16000,1.23000,1.16000,1.23000,3058000
08/28/2009,0000,1.23000,1.26000,1.20000,1.20000,3144000
08/31/2009,0000,1.20000,1.20000,1.13000,1.17000,4779000
09/01/2009,0000,1.15000,1.25000,1.15000,1.25000,3457000
09/02/2009,0000,1.21000,1.24000,1.21000,1.21000,1757000
09/03/2009,0000,1.25000,1.26000,1.22000,1.24000,4414000
09/04/2009,0000,1.27000,1.30000,1.27000,1.29000,7171000
09/07/2009,0000,1.38000,1.38000,1.35000,1.37000,9881000
09/08/2009,0000,1.40000,1.40000,1.30000,1.30000,6000000
09/09/2009,0000,1.37000,1.37000,1.26000,1.28000,2630000
09/10/2009,0000,1.30000,1.30000,1.20000,1.20000,4929000
09/11/2009,0000,1.20000,1.25000,1.20000,1.23000,3469000
09/14/2009,0000,1.23000,1.30000,1.23000,1.28000,4247000
09/15/2009,0000,1.29000,1.31000,1.23000,1.31000,5364000
09/16/2009,0000,1.33000,1.33000,1.22000,1.23000,6793000
09/17/2009,0000,1.20000,1.25000,1.20000,1.20000,7907000
09/18/2009,0000,1.28000,1.28000,1.28000,1.28000,4426000
09/21/2009,0000,1.36000,1.36000,1.36000,1.36000,2362000
09/22/2009,0000,1.45000,1.45000,1.45000,1.45000,2900000
09/23/2009,0000,1.55000,1.55000,1.55000,1.55000,14047000
09/24/2009,0000,1.65000,1.65000,1.55000,1.61000,58410000
09/25/2009,0000,1.59000,1.65000,1.57000,1.57000,18852000
09/28/2009,0000,1.60000,1.61000,1.57000,1.59000,8598000
09/29/2009,0000,1.60000,1.60000,1.56000,1.60000,12968000
09/30/2009,0000,1.60000,1.60000,1.56000,1.57000,6341000
10/01/2009,0000,1.57000,1.57000,1.51000,1.51000,8289000
10/02/2009,0000,1.43000,1.50000,1.43000,1.49000,5716000
10/05/2009,0000,1.50000,1.50000,1.48000,1.48000,7116000
10/06/2009,0000,1.50000,1.58000,1.50000,1.58000,7510000
10/07/2009,0000,1.69000,1.69000,1.65000,1.69000,20291000
10/08/2009,0000,1.74000,1.74000,1.70000,1.70000,11133000
10/09/2009,0000,1.72000,1.80000,1.72000,1.80000,19565000
10/12/2009,0000,1.85000,1.92000,1.85000,1.92000,18231000
10/13/2009,0000,2.04000,2.05000,2.04000,2.05000,18074000
10/14/2009,0000,2.19000,2.19000,2.19000,2.19000,11509000
10/15/2009,0000,2.34000,2.34000,2.34000,2.34000,11563000
10/16/2009,0000,2.49000,2.49000,2.18000,2.18000,38899000
10/19/2009,0000,2.03000,2.19000,2.03000,2.14000,26715000
10/20/2009,0000,2.22000,2.28000,2.22000,2.28000,13502000
10/21/2009,0000,2.39000,2.39000,2.21000,2.30000,20057000
10/22/2009,0000,2.14000,2.30000,2.14000,2.21000,10853000
10/23/2009,0000,2.29000,2.33000,2.29000,2.33000,13309000
10/26/2009,0000,2.33000,2.37000,2.33000,2.37000,10818000
10/27/2009,0000,2.36000,2.36000,2.24000,2.31000,10245000
10/28/2009,0000,2.24000,2.31000,2.24000,2.24000,9271000
10/29/2009,0000,2.11000,2.11000,2.09000,2.11000,14939000
10/30/2009,0000,2.20000,2.20000,2.10000,2.10000,10890000
11/02/2009,0000,1.96000,2.00000,1.96000,1.96000,13234000
11/03/2009,0000,1.97000,2.03000,1.97000,1.98000,9827000
11/04/2009,0000,2.03000,2.11000,2.03000,2.11000,8876000
11/05/2009,0000,2.16000,2.21000,2.07000,2.07000,10439000
11/06/2009,0000,2.21000,2.21000,2.10000,2.15000,12821000
11/09/2009,0000,2.30000,2.30000,2.30000,2.30000,9912000
11/10/2009,0000,2.46000,2.46000,2.36000,2.40000,22944000
11/11/2009,0000,2.45000,2.45000,2.24000,2.24000,16856000
11/12/2009,0000,2.09000,2.09000,2.09000,2.09000,18933000
11/13/2009,0000,1.98000,2.22000,1.98000,2.15000,17979000
11/16/2009,0000,2.16000,2.30000,2.16000,2.27000,15215000
11/17/2009,0000,2.19000,2.19000,2.12000,2.17000,10601000
11/18/2009,0000,2.17000,2.18000,2.12000,2.18000,5753000
11/19/2009,0000,2.16000,2.16000,2.10000,2.10000,7218000
11/20/2009,0000,2.01000,2.12000,2.01000,2.10000,6775000
11/23/2009,0000,2.16000,2.16000,2.06000,2.10000,5936000
11/24/2009,0000,2.11000,2.11000,2.01000,2.01000,9342000
11/25/2009,0000,1.97000,1.97000,1.90000,1.97000,13719000
11/26/2009,0000,1.99000,2.05000,1.99000,2.01000,6076000
11/27/2009,0000,1.87000,1.94000,1.87000,1.88000,11983000
11/30/2009,0000,1.90000,1.92000,1.90000,1.92000,7457000
12/01/2009,0000,1.89000,1.89000,1.89000,1.89000,7940000
12/02/2009,0000,1.89000,1.93000,1.89000,1.90000,6655000
12/03/2009,0000,1.92000,1.92000,1.87000,1.87000,6970000
12/04/2009,0000,1.85000,1.85000,1.76000,1.78000,9809000
12/07/2009,0000,1.84000,1.90000,1.84000,1.90000,5216000
12/08/2009,0000,2.03000,2.03000,2.03000,2.03000,8220000
12/09/2009,0000,2.17000,2.17000,2.17000,2.17000,8830000
12/11/2009,0000,2.18000,2.25000,2.18000,2.19000,10291000
12/14/2009,0000,2.30000,2.30000,2.18000,2.18000,9280000
12/15/2009,0000,2.18000,2.18000,2.03000,2.10000,7736000
12/16/2009,0000,2.10000,2.15000,2.10000,2.15000,8076000
12/17/2009,0000,2.15000,2.15000,2.03000,2.13000,6209000
12/18/2009,0000,2.06000,2.10000,2.06000,2.08000,4025000
12/21/2009,0000,2.02000,2.10000,2.02000,2.10000,6080000
12/22/2009,0000,2.08000,2.12000,2.08000,2.11000,4418000
12/23/2009,0000,2.14000,2.18000,2.14000,2.17000,8275000
12/25/2009,0000,2.08000,2.18000,2.08000,2.16000,8726000
12/28/2009,0000,2.12000,2.18000,2.12000,2.15000,9538000
12/29/2009,0000,2.04000,2.12000,2.04000,2.10000,13676109
