DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.15000,13.20000,12.80000,13.00000,7529000
04/03/2007,0000,13.10000,13.35000,12.90000,13.00000,7794000
04/04/2007,0000,13.30000,13.40000,13.05000,13.15000,6133000
04/09/2007,0000,13.35000,14.05000,13.25000,14.05000,24765000
04/10/2007,0000,14.30000,14.70000,13.75000,13.75000,31454000
04/11/2007,0000,13.85000,13.90000,13.40000,13.55000,8286000
04/12/2007,0000,13.40000,14.10000,13.40000,13.95000,9659000
04/13/2007,0000,14.05000,14.05000,13.30000,13.40000,8920000
04/16/2007,0000,14.55000,15.05000,14.50000,14.60000,47034000
04/17/2007,0000,14.70000,14.85000,13.65000,13.65000,23683000
04/18/2007,0000,13.90000,14.15000,13.65000,13.95000,11875000
04/19/2007,0000,13.95000,13.95000,13.60000,13.60000,6896000
04/20/2007,0000,13.90000,13.90000,13.65000,13.65000,4916000
04/23/2007,0000,13.85000,13.90000,13.20000,13.30000,9429000
04/24/2007,0000,13.30000,13.60000,13.30000,13.50000,7219000
04/25/2007,0000,13.60000,13.60000,13.30000,13.30000,4047000
04/26/2007,0000,13.40000,13.55000,13.30000,13.35000,6203000
04/27/2007,0000,13.40000,13.50000,13.10000,13.10000,4079000
04/30/2007,0000,13.10000,13.20000,12.50000,12.70000,4283000
05/02/2007,0000,12.90000,13.20000,12.85000,13.05000,4651000
05/03/2007,0000,13.20000,13.25000,12.40000,12.70000,5138000
05/04/2007,0000,12.75000,13.10000,12.75000,13.00000,4146000
05/07/2007,0000,13.25000,13.55000,13.20000,13.45000,7396000
05/08/2007,0000,13.45000,13.45000,13.10000,13.25000,3309000
05/09/2007,0000,13.10000,13.65000,13.10000,13.25000,6731000
05/10/2007,0000,13.45000,13.50000,13.20000,13.20000,4166000
05/11/2007,0000,13.20000,13.40000,13.10000,13.25000,2892000
05/14/2007,0000,13.35000,13.40000,12.95000,12.95000,3368000
05/15/2007,0000,12.95000,13.15000,12.70000,12.80000,3726000
05/16/2007,0000,12.90000,13.00000,12.80000,12.85000,1562000
05/17/2007,0000,12.90000,13.10000,12.85000,12.95000,2234000
05/18/2007,0000,12.90000,13.00000,12.65000,12.75000,2851000
05/21/2007,0000,12.90000,13.60000,12.90000,13.60000,17097000
05/22/2007,0000,13.75000,13.85000,13.40000,13.65000,10860000
05/23/2007,0000,13.65000,13.65000,13.35000,13.35000,4614000
05/24/2007,0000,13.35000,13.50000,13.20000,13.50000,4736000
05/25/2007,0000,13.20000,13.40000,13.20000,13.20000,2868000
05/28/2007,0000,13.30000,13.35000,13.00000,13.00000,3262000
05/29/2007,0000,13.00000,13.15000,13.00000,13.05000,1956000
05/30/2007,0000,13.10000,13.20000,12.80000,12.80000,3369000
05/31/2007,0000,12.95000,13.05000,12.85000,12.90000,2252000
06/01/2007,0000,13.00000,13.15000,12.90000,12.90000,3176000
06/04/2007,0000,13.10000,13.10000,12.85000,12.85000,2544000
06/05/2007,0000,12.90000,12.95000,12.80000,12.85000,2972000
06/06/2007,0000,12.85000,13.10000,12.85000,13.00000,3417000
06/07/2007,0000,13.00000,13.10000,12.85000,12.90000,2457000
06/08/2007,0000,12.85000,12.85000,12.60000,12.60000,5179000
06/11/2007,0000,12.80000,13.00000,12.80000,12.85000,3982000
06/12/2007,0000,12.95000,13.25000,12.90000,13.00000,8611000
06/13/2007,0000,12.90000,12.95000,12.70000,12.80000,4129000
06/14/2007,0000,12.90000,13.00000,12.85000,12.85000,2887000
06/15/2007,0000,13.00000,13.05000,12.85000,12.90000,3069000
06/20/2007,0000,13.00000,13.00000,12.75000,12.80000,3232000
06/21/2007,0000,12.90000,12.95000,12.75000,12.80000,2733000
06/22/2007,0000,12.80000,13.20000,12.80000,13.00000,6646000
06/25/2007,0000,12.90000,13.00000,12.75000,12.90000,6396000
06/26/2007,0000,12.95000,13.20000,12.80000,13.00000,10107000
06/27/2007,0000,13.00000,13.45000,13.00000,13.10000,12267000
06/28/2007,0000,13.25000,13.70000,13.15000,13.30000,16247000
06/29/2007,0000,13.30000,13.30000,12.90000,13.00000,9144000
07/02/2007,0000,12.80000,13.15000,12.80000,12.85000,11684000
07/03/2007,0000,12.85000,13.00000,12.70000,12.75000,13734000
07/04/2007,0000,12.80000,13.05000,12.80000,12.85000,10032000
07/05/2007,0000,13.00000,13.25000,12.95000,13.20000,13739000
07/06/2007,0000,13.50000,13.70000,13.30000,13.35000,17048000
07/09/2007,0000,13.40000,13.50000,13.15000,13.15000,8019000
07/10/2007,0000,13.20000,13.50000,13.10000,13.20000,8872000
07/11/2007,0000,13.00000,13.20000,12.90000,12.90000,11564000
07/12/2007,0000,13.10000,13.45000,13.10000,13.30000,12689000
07/13/2007,0000,13.50000,13.55000,13.10000,13.10000,10633000
07/16/2007,0000,13.35000,13.80000,13.30000,13.45000,21786000
07/17/2007,0000,13.65000,13.75000,13.45000,13.45000,10290000
07/18/2007,0000,13.45000,13.70000,13.45000,13.55000,11134000
07/19/2007,0000,13.65000,14.40000,13.60000,13.90000,29088000
07/20/2007,0000,14.20000,14.50000,13.85000,14.15000,27465000
07/23/2007,0000,14.25000,14.85000,14.25000,14.65000,21507000
07/24/2007,0000,15.00000,15.00000,13.65000,13.65000,18219000
07/25/2007,0000,13.70000,13.90000,13.35000,13.60000,15061000
07/26/2007,0000,13.80000,14.15000,13.35000,13.75000,14948000
07/27/2007,0000,13.50000,13.70000,13.20000,13.20000,8558000
07/30/2007,0000,13.20000,13.65000,13.00000,13.65000,7950000
07/31/2007,0000,13.80000,14.00000,13.35000,13.40000,11129000
08/01/2007,0000,13.40000,13.50000,13.00000,13.00000,4381000
08/02/2007,0000,13.10000,13.25000,12.15000,12.45000,5740000
08/03/2007,0000,12.60000,12.60000,12.20000,12.20000,5314000
08/06/2007,0000,12.00000,12.00000,11.65000,11.85000,4021000
08/07/2007,0000,12.00000,12.10000,11.75000,11.75000,2635000
08/08/2007,0000,11.90000,12.00000,11.80000,11.95000,1996000
08/09/2007,0000,12.00000,12.05000,11.70000,11.85000,4024000
08/10/2007,0000,11.55000,11.70000,11.15000,11.20000,4128000
08/13/2007,0000,11.05000,11.05000,10.45000,10.45000,6469000
08/14/2007,0000,10.10000,10.50000,10.00000,10.30000,3866000
08/15/2007,0000,10.15000,10.45000,9.99000,10.00000,4873000
08/16/2007,0000,10.00000,10.15000,9.30000,9.35000,4838000
08/17/2007,0000,9.35000,9.45000,8.70000,8.83000,5912000
08/20/2007,0000,9.40000,9.44000,9.05000,9.44000,5885000
08/21/2007,0000,9.50000,9.50000,9.07000,9.07000,2768000
08/22/2007,0000,9.10000,9.29000,9.10000,9.25000,2578000
08/23/2007,0000,8.61000,9.69000,8.61000,9.48000,11875000
08/24/2007,0000,9.50000,9.52000,9.30000,9.41000,3755000
08/27/2007,0000,9.60000,9.60000,9.31000,9.32000,2339000
08/28/2007,0000,9.45000,9.60000,9.35000,9.51000,3187000
08/29/2007,0000,9.50000,10.15000,9.45000,10.15000,7786000
08/30/2007,0000,10.50000,10.85000,10.35000,10.85000,6237000
08/31/2007,0000,11.25000,11.40000,10.65000,10.90000,13677000
09/03/2007,0000,11.15000,11.15000,10.90000,10.95000,6161000
09/04/2007,0000,11.10000,11.50000,10.80000,11.00000,10847000
09/05/2007,0000,11.10000,11.15000,10.70000,10.75000,3693000
09/06/2007,0000,10.55000,10.90000,10.50000,10.75000,4164000
09/07/2007,0000,10.80000,10.90000,10.30000,10.45000,6607000
09/10/2007,0000,10.10000,10.25000,10.10000,10.20000,2921000
09/11/2007,0000,10.15000,10.85000,10.15000,10.80000,6115000
09/12/2007,0000,10.90000,11.00000,10.50000,10.70000,3263000
09/13/2007,0000,10.55000,10.70000,10.40000,10.40000,1834000
09/14/2007,0000,10.50000,10.55000,10.40000,10.45000,1731000
09/17/2007,0000,10.55000,10.75000,10.45000,10.50000,2854000
09/19/2007,0000,11.00000,11.20000,10.70000,11.20000,17554000
09/20/2007,0000,11.50000,11.95000,11.50000,11.95000,29979000
09/21/2007,0000,11.95000,12.20000,11.85000,11.95000,19768000
09/26/2007,0000,12.10000,12.30000,11.85000,11.95000,14221000
09/27/2007,0000,12.00000,12.05000,11.55000,11.55000,7811000
09/28/2007,0000,11.55000,11.95000,11.50000,11.75000,6565000
10/01/2007,0000,11.90000,12.15000,11.85000,11.85000,12338000
10/02/2007,0000,12.00000,12.05000,11.70000,11.85000,5985000
10/03/2007,0000,11.80000,12.05000,11.70000,11.70000,5880000
10/04/2007,0000,11.70000,11.90000,11.50000,11.60000,4902000
10/05/2007,0000,11.65000,11.70000,11.35000,11.50000,6349000
10/08/2007,0000,11.50000,11.60000,10.85000,11.00000,8894000
10/09/2007,0000,11.00000,11.10000,10.40000,10.65000,6556000
10/11/2007,0000,10.70000,10.90000,10.45000,10.85000,3185000
10/12/2007,0000,10.95000,11.20000,10.80000,10.80000,3898000
10/15/2007,0000,10.85000,11.00000,10.55000,10.65000,2115000
10/16/2007,0000,10.50000,10.70000,10.50000,10.70000,2001000
10/17/2007,0000,10.70000,10.70000,10.55000,10.55000,1385000
10/18/2007,0000,10.55000,10.70000,10.45000,10.45000,2069000
10/19/2007,0000,10.45000,10.65000,10.45000,10.60000,1377000
10/22/2007,0000,10.15000,10.45000,10.15000,10.40000,1444000
10/23/2007,0000,10.40000,10.50000,10.35000,10.40000,1537000
10/24/2007,0000,10.45000,10.60000,10.20000,10.20000,1737000
10/25/2007,0000,10.20000,10.40000,10.20000,10.20000,1206000
10/26/2007,0000,10.25000,10.35000,10.15000,10.20000,1569000
10/29/2007,0000,10.30000,10.35000,10.10000,10.15000,1880000
10/30/2007,0000,10.20000,10.25000,10.10000,10.15000,1689000
10/31/2007,0000,10.05000,10.15000,9.91000,9.95000,2198000
11/01/2007,0000,9.95000,9.95000,9.50000,9.54000,3356000
11/02/2007,0000,9.10000,10.00000,9.10000,9.94000,3690000
11/05/2007,0000,9.95000,9.95000,9.70000,9.70000,1443000
11/06/2007,0000,9.70000,9.88000,9.62000,9.71000,967000
11/07/2007,0000,9.78000,10.35000,9.72000,10.05000,4013000
11/08/2007,0000,9.90000,9.90000,9.35000,9.35000,2292000
11/09/2007,0000,9.37000,9.60000,9.37000,9.45000,2189000
11/12/2007,0000,9.35000,9.70000,9.35000,9.35000,3064000
11/13/2007,0000,9.35000,10.00000,9.35000,10.00000,5256000
11/14/2007,0000,10.05000,10.50000,10.05000,10.10000,5197000
11/15/2007,0000,10.10000,10.25000,10.00000,10.00000,1817000
11/16/2007,0000,9.90000,9.90000,9.75000,9.77000,1530000
11/19/2007,0000,9.78000,9.90000,9.61000,9.61000,1770000
11/20/2007,0000,9.50000,9.61000,9.30000,9.60000,1889000
11/21/2007,0000,9.60000,9.80000,9.55000,9.55000,1484000
11/22/2007,0000,9.55000,9.55000,9.35000,9.39000,1072000
11/23/2007,0000,9.44000,9.56000,9.23000,9.23000,1171000
11/26/2007,0000,9.24000,9.40000,9.21000,9.26000,1149000
11/27/2007,0000,8.95000,9.18000,8.95000,8.95000,1240000
11/28/2007,0000,9.00000,9.08000,8.80000,8.80000,1148000
11/29/2007,0000,8.99000,9.05000,8.75000,8.85000,1159000
11/30/2007,0000,8.85000,8.97000,8.82000,8.96000,1979000
12/03/2007,0000,8.96000,9.12000,8.89000,9.02000,1342000
12/04/2007,0000,9.02000,9.05000,9.00000,9.04000,640000
12/05/2007,0000,9.04000,9.04000,8.85000,8.95000,1528000
12/06/2007,0000,9.00000,9.08000,8.94000,8.95000,1457000
12/07/2007,0000,9.00000,9.02000,8.96000,8.96000,988000
12/10/2007,0000,8.90000,9.01000,8.90000,8.90000,968000
12/11/2007,0000,8.94000,9.00000,8.90000,8.90000,628000
12/12/2007,0000,8.81000,8.85000,8.70000,8.79000,833000
12/13/2007,0000,8.79000,8.84000,8.20000,8.20000,1162000
12/14/2007,0000,7.63000,8.05000,7.63000,7.73000,3662000
12/17/2007,0000,7.73000,7.73000,7.19000,7.19000,2683000
12/18/2007,0000,6.69000,6.99000,6.69000,6.70000,4851000
12/19/2007,0000,6.70000,6.99000,6.69000,6.99000,2120000
12/20/2007,0000,7.00000,7.00000,6.58000,6.58000,1439000
12/21/2007,0000,6.50000,6.68000,6.16000,6.21000,2799000
12/24/2007,0000,6.45000,6.64000,6.31000,6.64000,1991000
12/25/2007,0000,7.09000,7.10000,6.84000,7.10000,3123000
12/26/2007,0000,7.30000,7.50000,7.10000,7.45000,3977000
12/27/2007,0000,7.45000,7.65000,7.40000,7.55000,2758000
12/28/2007,0000,7.50000,7.68000,7.36000,7.50000,1708000
12/31/2007,0000,7.60000,7.64000,7.50000,7.63000,1266000
01/02/2008,0000,7.64000,8.16000,7.64000,8.03000,3774000
01/03/2008,0000,7.66000,7.91000,7.66000,7.90000,2030000
01/04/2008,0000,7.90000,8.39000,7.90000,8.20000,3316000
01/07/2008,0000,8.16000,8.59000,8.00000,8.01000,2518000
01/08/2008,0000,8.12000,8.20000,8.00000,8.05000,1450000
01/09/2008,0000,8.15000,8.30000,8.06000,8.07000,2008000
01/10/2008,0000,8.30000,8.31000,8.10000,8.11000,1847000
01/11/2008,0000,8.17000,8.20000,8.00000,8.01000,1503000
01/14/2008,0000,8.12000,8.15000,8.00000,8.01000,1418000
01/15/2008,0000,8.10000,8.35000,8.10000,8.30000,3707000
01/16/2008,0000,8.25000,8.25000,8.00000,8.00000,1997000
01/17/2008,0000,8.05000,8.12000,7.75000,7.88000,1343000
01/18/2008,0000,7.88000,8.00000,7.70000,8.00000,1363000
01/21/2008,0000,8.25000,8.25000,8.00000,8.00000,1449000
01/22/2008,0000,7.72000,7.72000,7.44000,7.44000,1401000
01/23/2008,0000,7.50000,7.60000,7.00000,7.05000,1496000
01/24/2008,0000,7.10000,7.29000,7.00000,7.00000,1670000
01/25/2008,0000,7.02000,7.18000,7.02000,7.10000,957000
01/28/2008,0000,7.05000,7.10000,6.95000,7.00000,646000
01/29/2008,0000,7.15000,7.15000,7.00000,7.00000,759000
01/30/2008,0000,7.05000,7.40000,7.04000,7.21000,1992000
01/31/2008,0000,7.23000,7.49000,7.21000,7.33000,1783000
02/01/2008,0000,7.50000,7.68000,7.45000,7.56000,1545000
02/12/2008,0000,7.60000,7.80000,7.59000,7.75000,1939000
02/13/2008,0000,7.89000,7.99000,7.76000,7.77000,1489000
02/14/2008,0000,7.90000,8.04000,7.86000,7.95000,1470000
02/15/2008,0000,7.95000,7.95000,7.79000,7.83000,1095000
02/18/2008,0000,7.84000,8.15000,7.84000,8.05000,1785000
02/19/2008,0000,8.30000,8.30000,8.12000,8.26000,2801000
02/20/2008,0000,8.30000,8.83000,8.30000,8.83000,9761000
02/21/2008,0000,9.00000,9.10000,8.50000,8.83000,5119000
02/22/2008,0000,8.83000,9.13000,8.70000,9.00000,8596000
02/25/2008,0000,9.02000,9.30000,9.02000,9.28000,5320000
02/26/2008,0000,9.55000,9.80000,9.43000,9.59000,9804000
02/27/2008,0000,9.63000,9.84000,9.50000,9.63000,7589000
02/29/2008,0000,9.76000,10.15000,9.76000,10.00000,10267000
03/03/2008,0000,9.50000,10.10000,9.50000,10.10000,7423000
03/04/2008,0000,10.30000,10.80000,10.30000,10.65000,15710000
03/05/2008,0000,9.91000,10.60000,9.91000,10.30000,9123000
03/06/2008,0000,10.40000,10.75000,10.30000,10.30000,7394000
03/07/2008,0000,10.00000,10.45000,9.95000,9.99000,5519000
03/10/2008,0000,9.82000,9.95000,9.35000,9.40000,5647000
03/11/2008,0000,9.30000,9.50000,9.10000,9.50000,1822000
03/12/2008,0000,9.80000,9.80000,9.46000,9.46000,1994000
03/13/2008,0000,9.50000,9.67000,9.31000,9.32000,1599000
03/14/2008,0000,9.40000,9.65000,9.35000,9.35000,2214000
03/17/2008,0000,9.02000,9.30000,9.02000,9.14000,1266000
03/18/2008,0000,9.14000,9.14000,8.91000,9.04000,1253000
03/19/2008,0000,9.10000,9.28000,8.96000,9.04000,1543000
03/20/2008,0000,9.00000,9.19000,8.91000,9.06000,1323000
03/21/2008,0000,9.10000,9.18000,9.00000,9.03000,2458000
03/24/2008,0000,9.30000,9.47000,9.15000,9.38000,3161000
03/25/2008,0000,9.40000,9.65000,9.31000,9.57000,3095000
03/26/2008,0000,9.67000,9.85000,9.51000,9.70000,3544000
03/27/2008,0000,9.95000,9.95000,9.61000,9.61000,1944000
03/28/2008,0000,9.72000,9.76000,9.61000,9.69000,1458000
03/31/2008,0000,9.69000,9.83000,9.62000,9.77000,2133000
04/01/2008,0000,9.81000,9.90000,9.50000,9.53000,2072000
04/02/2008,0000,9.66000,9.73000,9.47000,9.47000,1375000
04/03/2008,0000,9.36000,9.46000,9.22000,9.26000,1646000
04/07/2008,0000,9.26000,9.38000,9.26000,9.33000,1713000
04/08/2008,0000,9.46000,9.68000,9.40000,9.57000,3096000
04/09/2008,0000,9.65000,10.20000,9.63000,10.20000,10139000
04/10/2008,0000,10.30000,10.50000,10.15000,10.40000,17923000
04/11/2008,0000,10.50000,10.60000,10.10000,10.30000,8984000
04/14/2008,0000,10.20000,10.90000,10.20000,10.70000,10881000
04/15/2008,0000,10.85000,11.40000,10.55000,11.20000,18785000
04/16/2008,0000,11.20000,11.40000,11.00000,11.15000,11006000
04/17/2008,0000,11.30000,11.30000,10.50000,10.50000,8959000
04/18/2008,0000,10.50000,11.15000,10.50000,11.05000,9215000
04/21/2008,0000,11.05000,11.20000,10.50000,10.60000,5101000
04/22/2008,0000,10.60000,10.85000,10.40000,10.40000,3387000
04/23/2008,0000,10.45000,10.65000,10.30000,10.55000,3364000
04/24/2008,0000,10.55000,11.25000,10.55000,11.20000,15542000
04/25/2008,0000,11.00000,11.25000,10.75000,11.00000,5446000
04/28/2008,0000,11.00000,11.15000,10.60000,10.60000,2680000
04/29/2008,0000,10.60000,10.85000,10.50000,10.50000,3108000
04/30/2008,0000,10.50000,10.85000,10.40000,10.65000,7726000
05/02/2008,0000,10.95000,11.05000,10.60000,10.60000,8854000
05/05/2008,0000,10.60000,10.75000,10.40000,10.40000,2933000
05/06/2008,0000,10.50000,10.65000,10.35000,10.40000,2508000
05/07/2008,0000,10.40000,10.55000,10.30000,10.30000,2422000
05/08/2008,0000,10.30000,10.85000,10.20000,10.85000,5279000
05/09/2008,0000,10.85000,11.30000,10.70000,10.75000,12973000
05/12/2008,0000,10.90000,10.90000,10.40000,10.40000,4720000
05/13/2008,0000,10.70000,10.85000,10.55000,10.60000,4210000
05/14/2008,0000,10.85000,11.30000,10.75000,11.30000,19692000
05/15/2008,0000,11.40000,11.95000,11.40000,11.40000,22150000
05/16/2008,0000,11.55000,11.55000,11.00000,11.00000,6570000
05/19/2008,0000,11.10000,11.75000,11.05000,11.75000,14377000
05/20/2008,0000,11.70000,12.15000,11.40000,11.65000,18132000
05/21/2008,0000,11.70000,11.80000,11.25000,11.35000,6514000
05/22/2008,0000,11.30000,11.50000,11.20000,11.45000,4224000
05/23/2008,0000,11.50000,11.85000,11.45000,11.50000,18170000
05/26/2008,0000,11.40000,11.55000,10.95000,11.00000,6345000
05/27/2008,0000,11.10000,11.45000,11.10000,11.10000,5155000
05/28/2008,0000,11.15000,11.25000,10.80000,10.80000,3966000
05/29/2008,0000,10.90000,11.05000,10.25000,10.30000,4901000
05/30/2008,0000,10.50000,10.50000,9.65000,9.90000,4343000
06/02/2008,0000,9.80000,10.00000,9.42000,10.00000,3235000
06/03/2008,0000,9.94000,10.15000,9.82000,10.15000,2379000
06/04/2008,0000,10.15000,10.20000,9.95000,10.00000,2189000
06/05/2008,0000,10.00000,10.35000,10.00000,10.30000,3967000
06/06/2008,0000,10.40000,10.40000,10.05000,10.05000,2414000
06/10/2008,0000,9.85000,10.05000,9.68000,9.68000,1999000
06/11/2008,0000,9.70000,9.83000,9.10000,9.11000,2958000
06/12/2008,0000,8.94000,9.00000,8.48000,8.60000,3096000
06/13/2008,0000,8.60000,8.78000,8.53000,8.71000,2078000
06/16/2008,0000,8.80000,8.89000,8.75000,8.75000,1256000
06/17/2008,0000,8.77000,8.79000,8.20000,8.35000,1386000
06/18/2008,0000,8.35000,8.60000,8.25000,8.51000,1536000
06/19/2008,0000,8.20000,8.52000,8.20000,8.43000,1127000
06/20/2008,0000,8.38000,8.70000,8.30000,8.32000,2097000
06/23/2008,0000,8.10000,8.25000,7.80000,7.88000,1401000
06/24/2008,0000,7.91000,8.05000,7.33000,7.33000,1600000
06/25/2008,0000,7.16000,7.84000,7.16000,7.71000,2375000
06/26/2008,0000,7.79000,8.22000,7.72000,8.04000,2339000
06/27/2008,0000,7.48000,7.73000,7.48000,7.62000,2157000
06/30/2008,0000,7.70000,7.90000,7.40000,7.40000,2086000
07/01/2008,0000,7.41000,7.50000,6.92000,6.92000,1817000
07/02/2008,0000,6.80000,7.29000,6.80000,7.21000,2200000
07/03/2008,0000,7.01000,7.50000,7.01000,7.47000,2203000
07/04/2008,0000,7.51000,7.60000,7.30000,7.30000,1715000
07/07/2008,0000,7.28000,7.56000,7.28000,7.48000,1934000
07/08/2008,0000,7.45000,7.55000,7.14000,7.20000,1338000
07/09/2008,0000,7.21000,7.38000,7.18000,7.18000,1509000
07/10/2008,0000,7.04000,7.20000,7.04000,7.08000,1085000
07/11/2008,0000,7.18000,7.50000,7.13000,7.48000,2286000
07/14/2008,0000,7.48000,7.60000,7.30000,7.37000,2222000
07/15/2008,0000,7.30000,7.31000,7.00000,7.02000,1408000
07/16/2008,0000,7.02000,7.19000,6.75000,6.75000,1780000
07/17/2008,0000,6.75000,7.20000,6.75000,7.20000,2579000
07/18/2008,0000,7.20000,7.22000,6.70000,6.70000,2811000
07/21/2008,0000,6.70000,7.10000,6.30000,7.10000,3603000
07/22/2008,0000,6.98000,7.20000,6.81000,7.20000,1775000
07/23/2008,0000,7.25000,7.45000,7.20000,7.20000,8052000
07/24/2008,0000,7.30000,7.35000,7.20000,7.20000,2637000
07/25/2008,0000,7.00000,7.10000,6.90000,7.01000,1762000
07/29/2008,0000,6.90000,6.90000,6.70000,6.77000,921000
07/30/2008,0000,6.92000,7.00000,6.70000,6.70000,2635000
07/31/2008,0000,6.80000,6.82000,6.50000,6.50000,1564000
08/01/2008,0000,6.40000,6.40000,6.10000,6.21000,1523000
08/04/2008,0000,6.10000,6.19000,6.00000,6.00000,1591000
08/05/2008,0000,5.94000,6.00000,5.58000,5.58000,3540000
08/06/2008,0000,5.65000,5.70000,5.37000,5.61000,2280000
08/07/2008,0000,5.69000,5.95000,5.63000,5.80000,2036000
08/08/2008,0000,5.79000,5.95000,5.70000,5.92000,1426000
08/11/2008,0000,6.05000,6.13000,5.93000,6.10000,1157000
08/12/2008,0000,6.01000,6.22000,6.01000,6.12000,1694000
08/13/2008,0000,6.10000,6.17000,6.00000,6.02000,1352000
08/14/2008,0000,6.09000,6.44000,6.09000,6.44000,2950000
08/15/2008,0000,6.79000,6.79000,6.34000,6.34000,4278000
08/18/2008,0000,6.31000,6.40000,6.10000,6.10000,1231000
08/19/2008,0000,6.00000,6.35000,6.00000,6.18000,1832000
08/20/2008,0000,6.29000,6.61000,6.29000,6.61000,5617000
08/21/2008,0000,6.95000,7.00000,6.65000,6.71000,8860000
08/22/2008,0000,6.90000,6.98000,6.79000,6.87000,4498000
08/25/2008,0000,6.87000,6.90000,6.72000,6.72000,2023000
08/26/2008,0000,6.62000,6.69000,6.52000,6.58000,1687000
08/27/2008,0000,6.58000,6.71000,6.50000,6.70000,1455000
08/28/2008,0000,6.70000,6.78000,6.55000,6.55000,1462000
08/29/2008,0000,6.69000,6.69000,6.50000,6.56000,1137000
09/01/2008,0000,6.51000,6.55000,6.30000,6.30000,1119000
09/02/2008,0000,6.30000,6.30000,6.02000,6.04000,881000
09/03/2008,0000,6.10000,6.16000,5.62000,5.62000,2372000
09/04/2008,0000,5.62000,5.70000,5.23000,5.33000,2411000
09/05/2008,0000,4.96000,5.20000,4.96000,5.04000,1800000
09/08/2008,0000,5.39000,5.39000,5.25000,5.39000,1423000
09/09/2008,0000,5.55000,5.55000,5.33000,5.33000,1611000
09/10/2008,0000,5.00000,5.41000,4.98000,5.30000,1508000
09/11/2008,0000,5.30000,5.42000,5.07000,5.25000,1417000
09/12/2008,0000,5.30000,5.39000,5.10000,5.29000,1594000
09/15/2008,0000,5.29000,5.39000,5.14000,5.15000,1883000
09/16/2008,0000,4.79000,4.90000,4.79000,4.79000,1594000
09/17/2008,0000,4.46000,4.93000,4.46000,4.46000,2841000
09/18/2008,0000,4.15000,4.15000,4.15000,4.15000,438000
09/19/2008,0000,3.86000,4.30000,3.86000,4.18000,5735000
09/22/2008,0000,4.25000,4.26000,4.00000,4.18000,2823000
09/23/2008,0000,4.05000,4.40000,4.04000,4.31000,2453000
09/24/2008,0000,4.25000,4.61000,4.20000,4.61000,3743000
09/25/2008,0000,4.50000,4.78000,4.41000,4.51000,3464000
09/26/2008,0000,4.41000,4.50000,4.20000,4.22000,2684000
09/30/2008,0000,3.93000,4.05000,3.93000,4.04000,3055000
10/01/2008,0000,4.10000,4.22000,4.07000,4.16000,747000
10/02/2008,0000,4.15000,4.25000,4.09000,4.20000,784000
10/03/2008,0000,4.10000,4.20000,4.00000,4.18000,885000
10/06/2008,0000,4.10000,4.14000,4.00000,4.00000,1065000
10/07/2008,0000,3.74000,4.00000,3.72000,3.95000,753000
10/08/2008,0000,3.70000,3.93000,3.68000,3.70000,1046000
10/09/2008,0000,3.70000,3.80000,3.46000,3.52000,1240000
10/13/2008,0000,3.40000,3.40000,3.40000,3.40000,469000
10/14/2008,0000,3.41000,3.63000,3.41000,3.63000,1714000
10/15/2008,0000,3.53000,3.63000,3.51000,3.53000,846000
10/16/2008,0000,3.41000,3.45000,3.41000,3.41000,497000
10/17/2008,0000,3.49000,3.49000,3.30000,3.30000,888000
10/20/2008,0000,3.19000,3.19000,3.19000,3.19000,254000
10/21/2008,0000,3.08000,3.20000,3.08000,3.08000,3615000
10/22/2008,0000,2.98000,2.98000,2.98000,2.98000,826000
10/23/2008,0000,2.88000,2.88000,2.88000,2.88000,72000
10/24/2008,0000,2.78000,2.78000,2.78000,2.78000,455000
10/27/2008,0000,2.59000,2.59000,2.59000,2.59000,491000
10/28/2008,0000,2.41000,2.47000,2.41000,2.47000,2861000
10/29/2008,0000,2.64000,2.64000,2.30000,2.32000,2710000
10/30/2008,0000,2.36000,2.48000,2.25000,2.48000,1740000
10/31/2008,0000,2.56000,2.65000,2.55000,2.65000,1218000
11/03/2008,0000,2.83000,2.83000,2.83000,2.83000,1068000
11/04/2008,0000,3.02000,3.02000,3.02000,3.02000,1890000
11/05/2008,0000,3.23000,3.23000,3.10000,3.23000,3115000
11/06/2008,0000,3.02000,3.18000,3.01000,3.01000,3381000
11/07/2008,0000,2.83000,3.22000,2.83000,3.22000,1880000
11/10/2008,0000,3.44000,3.44000,3.40000,3.44000,1806000
11/11/2008,0000,3.67000,3.68000,3.30000,3.68000,3950000
11/12/2008,0000,3.88000,3.88000,3.58000,3.68000,2834000
11/13/2008,0000,3.43000,3.50000,3.43000,3.43000,1609000
11/14/2008,0000,3.59000,3.67000,3.52000,3.67000,2918000
11/17/2008,0000,3.59000,3.92000,3.59000,3.92000,4193000
11/18/2008,0000,4.11000,4.18000,3.70000,3.92000,4474000
11/19/2008,0000,3.92000,3.92000,3.65000,3.74000,2582000
11/20/2008,0000,3.48000,3.58000,3.48000,3.48000,1515000
11/21/2008,0000,3.24000,3.48000,3.24000,3.40000,2032000
11/24/2008,0000,3.39000,3.50000,3.20000,3.35000,1468000
11/25/2008,0000,3.44000,3.45000,3.15000,3.19000,1477000
11/26/2008,0000,3.15000,3.19000,3.00000,3.09000,995000
11/27/2008,0000,3.18000,3.30000,3.17000,3.30000,1141000
11/28/2008,0000,3.29000,3.35000,3.17000,3.30000,1922000
12/01/2008,0000,3.13000,3.50000,3.13000,3.44000,1618000
12/02/2008,0000,3.30000,3.31000,3.22000,3.25000,862000
12/03/2008,0000,3.29000,3.43000,3.25000,3.33000,1176000
12/04/2008,0000,3.41000,3.41000,3.16000,3.17000,831000
12/05/2008,0000,3.17000,3.24000,3.10000,3.21000,675000
12/08/2008,0000,3.20000,3.36000,3.20000,3.32000,931000
12/09/2008,0000,3.36000,3.43000,3.25000,3.26000,1321000
12/10/2008,0000,3.30000,3.38000,3.24000,3.38000,1897000
12/11/2008,0000,3.39000,3.42000,3.30000,3.30000,1534000
12/12/2008,0000,3.30000,3.53000,3.30000,3.53000,7270000
12/15/2008,0000,3.77000,3.77000,3.60000,3.66000,5555000
12/16/2008,0000,3.60000,3.64000,3.41000,3.46000,2617000
12/17/2008,0000,3.46000,3.70000,3.46000,3.60000,5774000
12/18/2008,0000,3.60000,3.79000,3.60000,3.76000,4620000
12/19/2008,0000,3.60000,3.68000,3.52000,3.60000,2478000
12/22/2008,0000,3.70000,3.70000,3.36000,3.39000,2180000
12/23/2008,0000,3.31000,3.40000,3.20000,3.22000,1108000
12/24/2008,0000,3.20000,3.44000,3.13000,3.44000,3019000
12/25/2008,0000,3.54000,3.54000,3.36000,3.41000,1725000
12/26/2008,0000,3.41000,3.43000,3.30000,3.32000,880000
12/29/2008,0000,3.32000,3.35000,3.23000,3.31000,1291000
12/30/2008,0000,3.34000,3.48000,3.33000,3.41000,1469000
12/31/2008,0000,3.58000,3.58000,3.38000,3.42000,1673000
01/05/2009,0000,3.65000,3.65000,3.65000,3.65000,1511000
01/06/2009,0000,3.90000,3.90000,3.83000,3.90000,4535000
01/07/2009,0000,3.90000,4.08000,3.72000,3.90000,9754000
01/08/2009,0000,3.75000,3.87000,3.64000,3.64000,3708000
01/09/2009,0000,3.70000,3.83000,3.68000,3.79000,2265000
01/12/2009,0000,3.95000,4.06000,3.86000,4.02000,5985000
01/13/2009,0000,4.03000,4.03000,3.80000,3.81000,2466000
01/14/2009,0000,3.88000,3.88000,3.76000,3.78000,2257000
01/15/2009,0000,3.65000,3.77000,3.58000,3.63000,1217000
01/16/2009,0000,3.67000,3.72000,3.52000,3.72000,1542000
01/19/2009,0000,3.73000,3.73000,3.63000,3.67000,706000
01/20/2009,0000,3.54000,3.75000,3.54000,3.67000,1032000
01/21/2009,0000,3.60000,3.72000,3.55000,3.69000,1038000
02/02/2009,0000,3.69000,3.72000,3.63000,3.65000,493000
02/03/2009,0000,3.65000,3.90000,3.65000,3.80000,3019000
02/04/2009,0000,3.90000,3.90000,3.72000,3.74000,1978000
02/05/2009,0000,3.72000,3.90000,3.72000,3.79000,2863000
02/06/2009,0000,3.83000,3.85000,3.75000,3.79000,1699000
02/09/2009,0000,3.85000,3.89000,3.71000,3.71000,2169000
02/10/2009,0000,3.71000,3.79000,3.71000,3.76000,449000
02/11/2009,0000,3.73000,3.75000,3.68000,3.75000,802000
02/12/2009,0000,3.77000,3.78000,3.65000,3.70000,913000
02/13/2009,0000,3.70000,3.73000,3.68000,3.72000,1087000
02/16/2009,0000,3.73000,3.73000,3.68000,3.68000,594000
02/17/2009,0000,3.66000,3.72000,3.58000,3.60000,839000
02/18/2009,0000,3.50000,3.56000,3.46000,3.55000,635000
02/19/2009,0000,3.55000,3.59000,3.50000,3.52000,483000
02/20/2009,0000,3.52000,3.62000,3.50000,3.53000,686000
02/23/2009,0000,3.30000,3.45000,3.30000,3.40000,740000
02/24/2009,0000,3.31000,3.40000,3.31000,3.36000,608000
02/25/2009,0000,3.40000,3.45000,3.38000,3.39000,660000
02/26/2009,0000,3.39000,3.48000,3.37000,3.40000,479000
02/27/2009,0000,3.40000,3.50000,3.38000,3.45000,1047000
03/02/2009,0000,3.42000,3.44000,3.31000,3.31000,679000
03/03/2009,0000,3.10000,3.31000,3.10000,3.30000,833000
03/04/2009,0000,3.23000,3.42000,3.23000,3.40000,980000
03/05/2009,0000,3.45000,3.53000,3.45000,3.45000,1173000
03/06/2009,0000,3.41000,3.50000,3.40000,3.45000,566000
03/09/2009,0000,3.50000,3.50000,3.36000,3.45000,657000
03/10/2009,0000,3.45000,3.50000,3.40000,3.50000,711000
03/11/2009,0000,3.55000,3.74000,3.55000,3.74000,2860000
03/12/2009,0000,3.98000,4.00000,3.75000,4.00000,5913000
03/13/2009,0000,4.28000,4.28000,4.07000,4.12000,12744000
03/16/2009,0000,4.10000,4.26000,4.10000,4.23000,6355000
03/17/2009,0000,4.26000,4.35000,4.11000,4.12000,5192000
03/18/2009,0000,4.18000,4.18000,4.02000,4.04000,3013000
03/19/2009,0000,4.04000,4.29000,4.04000,4.11000,5321000
03/20/2009,0000,4.23000,4.39000,4.15000,4.23000,9640000
03/23/2009,0000,4.34000,4.34000,4.17000,4.29000,5032000
03/24/2009,0000,4.39000,4.59000,4.35000,4.59000,8085000
03/25/2009,0000,4.65000,4.91000,4.65000,4.91000,7963000
03/26/2009,0000,5.25000,5.25000,4.98000,5.09000,12410000
03/27/2009,0000,5.15000,5.44000,4.90000,5.40000,13244000
03/30/2009,0000,5.26000,5.31000,5.03000,5.03000,4956000
03/31/2009,0000,4.70000,5.00000,4.70000,4.81000,3495000
04/01/2009,0000,4.88000,5.12000,4.88000,5.06000,4638000
04/02/2009,0000,5.15000,5.30000,5.09000,5.15000,6956000
04/03/2009,0000,5.25000,5.50000,5.19000,5.36000,9084000
04/06/2009,0000,5.52000,5.58000,5.30000,5.40000,7996000
04/07/2009,0000,5.40000,5.55000,5.28000,5.43000,5313000
04/08/2009,0000,5.38000,5.49000,5.06000,5.10000,4616000
04/09/2009,0000,5.15000,5.44000,5.11000,5.40000,6383000
04/10/2009,0000,5.60000,5.77000,5.43000,5.77000,10880000
04/13/2009,0000,6.00000,6.17000,5.90000,6.17000,10551000
04/14/2009,0000,6.25000,6.25000,5.90000,6.05000,5994000
04/15/2009,0000,6.00000,6.20000,6.00000,6.18000,4864000
04/16/2009,0000,6.56000,6.59000,6.20000,6.37000,6655000
04/17/2009,0000,6.45000,6.50000,5.93000,5.93000,7377000
04/20/2009,0000,5.90000,5.91000,5.52000,5.55000,3734000
04/21/2009,0000,5.20000,5.92000,5.18000,5.91000,3818000
04/22/2009,0000,5.91000,6.14000,5.81000,5.95000,3119000
04/23/2009,0000,5.85000,5.97000,5.72000,5.80000,2105000
04/24/2009,0000,5.70000,6.10000,5.70000,5.95000,3416000
04/27/2009,0000,6.03000,6.03000,5.54000,5.54000,3459000
04/28/2009,0000,5.20000,5.40000,5.16000,5.16000,3293000
04/29/2009,0000,4.88000,5.10000,4.80000,4.82000,3454000
04/30/2009,0000,5.14000,5.15000,4.95000,5.15000,2395000
05/04/2009,0000,5.43000,5.51000,5.20000,5.51000,4021000
05/05/2009,0000,5.65000,5.65000,5.13000,5.13000,4981000
05/06/2009,0000,4.78000,5.36000,4.78000,5.14000,5721000
05/07/2009,0000,5.20000,5.49000,5.20000,5.49000,8881000
05/08/2009,0000,5.60000,5.74000,5.49000,5.59000,8204000
05/11/2009,0000,5.77000,5.98000,5.70000,5.98000,8743000
05/12/2009,0000,6.20000,6.31000,5.80000,6.17000,17559000
05/13/2009,0000,6.47000,6.60000,6.45000,6.60000,6779000
05/14/2009,0000,6.60000,7.00000,6.45000,6.51000,22939000
05/15/2009,0000,6.66000,6.68000,6.20000,6.40000,8806000
05/18/2009,0000,6.53000,6.71000,6.40000,6.55000,8458000
05/19/2009,0000,6.80000,6.80000,6.25000,6.26000,5973000
05/20/2009,0000,6.21000,6.35000,6.10000,6.20000,4318000
05/21/2009,0000,6.38000,6.38000,6.11000,6.26000,3872000
05/22/2009,0000,6.12000,6.60000,6.12000,6.50000,7613000
05/25/2009,0000,6.65000,6.65000,6.41000,6.50000,8346000
05/26/2009,0000,6.59000,6.90000,6.50000,6.52000,10211000
05/27/2009,0000,6.70000,6.70000,6.53000,6.56000,9441000
06/01/2009,0000,6.57000,6.59000,6.15000,6.39000,7146000
06/02/2009,0000,6.55000,6.83000,6.54000,6.80000,8594000
06/03/2009,0000,6.79000,6.79000,6.33000,6.36000,8006000
06/04/2009,0000,6.36000,6.54000,6.20000,6.38000,3122000
06/05/2009,0000,6.48000,6.52000,6.32000,6.39000,2280000
06/08/2009,0000,6.46000,6.55000,6.20000,6.24000,1983000
06/09/2009,0000,6.15000,6.24000,5.81000,5.81000,3736000
06/10/2009,0000,6.00000,6.04000,5.77000,5.83000,2414000
06/11/2009,0000,6.00000,6.00000,5.83000,5.90000,1271000
06/12/2009,0000,6.01000,6.31000,6.01000,6.25000,5372000
06/15/2009,0000,6.20000,6.20000,5.82000,5.84000,4240000
06/16/2009,0000,5.86000,5.94000,5.70000,5.90000,1542000
06/17/2009,0000,5.96000,6.15000,5.82000,5.85000,1428000
06/18/2009,0000,5.85000,6.00000,5.71000,5.74000,964000
06/19/2009,0000,5.80000,5.88000,5.72000,5.83000,913000
06/22/2009,0000,5.83000,5.85000,5.61000,5.78000,1042000
06/23/2009,0000,5.56000,5.56000,5.40000,5.46000,1344000
06/24/2009,0000,5.60000,5.60000,5.36000,5.50000,1559000
06/25/2009,0000,5.60000,5.80000,5.60000,5.70000,1733000
06/26/2009,0000,5.76000,6.07000,5.67000,5.84000,2356000
06/29/2009,0000,5.65000,5.92000,5.65000,5.76000,1025000
06/30/2009,0000,5.87000,5.88000,5.70000,5.78000,623000
07/01/2009,0000,5.75000,5.85000,5.70000,5.80000,885000
07/02/2009,0000,5.90000,6.06000,5.87000,5.95000,1805000
07/03/2009,0000,5.90000,5.94000,5.81000,5.88000,914000
07/06/2009,0000,5.96000,5.96000,5.80000,5.90000,1050000
07/07/2009,0000,5.85000,5.95000,5.84000,5.86000,1118000
07/08/2009,0000,5.85000,5.85000,5.66000,5.83000,1155000
07/09/2009,0000,5.78000,5.89000,5.78000,5.85000,1422000
07/10/2009,0000,5.85000,5.90000,5.80000,5.89000,1190000
07/13/2009,0000,5.92000,5.92000,5.53000,5.59000,1095000
07/14/2009,0000,5.65000,5.76000,5.63000,5.65000,410000
07/15/2009,0000,5.79000,5.82000,5.70000,5.77000,1013000
07/16/2009,0000,5.90000,5.90000,5.75000,5.75000,1125000
07/17/2009,0000,5.84000,5.84000,5.65000,5.68000,1138000
07/20/2009,0000,5.70000,5.84000,5.60000,5.78000,1689000
07/21/2009,0000,5.88000,6.18000,5.78000,6.18000,6999000
07/22/2009,0000,6.30000,6.34000,6.12000,6.17000,4789000
07/23/2009,0000,6.18000,6.30000,6.00000,6.17000,3437000
07/24/2009,0000,6.25000,6.27000,6.08000,6.08000,2033000
07/27/2009,0000,6.10000,6.17000,6.01000,6.05000,1599000
07/28/2009,0000,6.18000,6.44000,6.11000,6.39000,4994000
07/29/2009,0000,6.37000,6.57000,6.21000,6.40000,6999000
07/30/2009,0000,6.38000,6.38000,6.20000,6.21000,1914000
07/31/2009,0000,6.31000,6.31000,6.18000,6.24000,1851000
08/03/2009,0000,6.28000,6.65000,6.28000,6.64000,6307000
08/04/2009,0000,6.80000,6.95000,6.38000,6.41000,5954000
08/05/2009,0000,6.56000,6.64000,6.27000,6.36000,2525000
08/06/2009,0000,6.40000,6.45000,6.20000,6.23000,2138000
08/10/2009,0000,6.23000,6.47000,6.23000,6.47000,3068000
08/11/2009,0000,6.40000,6.40000,6.08000,6.19000,3146000
08/12/2009,0000,5.92000,6.09000,5.90000,5.97000,2906000
08/13/2009,0000,5.86000,6.07000,5.86000,6.03000,1476000
08/14/2009,0000,6.19000,6.30000,6.09000,6.18000,2353000
08/17/2009,0000,6.18000,6.25000,6.06000,6.16000,1200000
08/18/2009,0000,6.00000,6.10000,5.86000,5.88000,1646000
08/19/2009,0000,5.98000,5.98000,5.88000,5.90000,620000
08/20/2009,0000,5.90000,5.90000,5.57000,5.70000,811000
08/21/2009,0000,5.78000,5.88000,5.65000,5.67000,762000
08/24/2009,0000,5.70000,5.83000,5.70000,5.76000,506000
08/25/2009,0000,5.75000,5.83000,5.66000,5.79000,801000
08/26/2009,0000,5.79000,5.81000,5.50000,5.50000,895000
08/27/2009,0000,5.50000,5.55000,5.40000,5.45000,574000
08/28/2009,0000,5.45000,5.53000,5.40000,5.40000,1003000
08/31/2009,0000,5.55000,5.56000,5.35000,5.43000,648000
09/01/2009,0000,5.43000,5.58000,5.40000,5.58000,789000
09/02/2009,0000,5.50000,5.57000,5.49000,5.56000,929000
09/03/2009,0000,5.60000,5.70000,5.60000,5.65000,1069000
09/04/2009,0000,5.66000,5.78000,5.66000,5.67000,804000
09/07/2009,0000,5.70000,5.80000,5.68000,5.70000,1015000
09/08/2009,0000,5.70000,5.84000,5.70000,5.73000,910000
09/09/2009,0000,5.75000,5.96000,5.75000,5.76000,1580000
09/10/2009,0000,5.82000,5.87000,5.75000,5.81000,947000
09/11/2009,0000,5.81000,5.82000,5.71000,5.79000,587000
09/14/2009,0000,5.75000,5.75000,5.60000,5.60000,1192000
09/15/2009,0000,5.65000,5.77000,5.61000,5.72000,919000
09/16/2009,0000,5.76000,5.84000,5.68000,5.76000,1231000
09/17/2009,0000,5.76000,5.84000,5.75000,5.79000,924000
09/18/2009,0000,5.79000,5.80000,5.74000,5.80000,663000
09/21/2009,0000,5.80000,5.85000,5.75000,5.82000,744000
09/22/2009,0000,5.82000,5.94000,5.76000,5.92000,1851000
09/23/2009,0000,5.92000,5.95000,5.85000,5.91000,1976000
09/24/2009,0000,5.90000,5.94000,5.89000,5.91000,1248000
09/25/2009,0000,5.90000,5.93000,5.85000,5.86000,905000
09/28/2009,0000,5.86000,5.92000,5.84000,5.92000,1031000
09/29/2009,0000,5.96000,5.98000,5.90000,5.97000,1074000
09/30/2009,0000,5.95000,6.05000,5.95000,5.97000,708000
10/01/2009,0000,5.95000,5.98000,5.88000,5.90000,772000
10/02/2009,0000,5.80000,5.84000,5.76000,5.80000,1100000
10/05/2009,0000,5.79000,5.83000,5.77000,5.79000,614000
10/06/2009,0000,5.83000,5.84000,5.77000,5.80000,714000
10/07/2009,0000,5.89000,6.20000,5.81000,6.20000,6213000
10/08/2009,0000,6.63000,6.63000,6.58000,6.63000,19596000
10/09/2009,0000,6.63000,6.79000,6.41000,6.61000,9065000
10/12/2009,0000,6.60000,6.86000,6.42000,6.63000,5985000
10/13/2009,0000,6.58000,6.63000,6.43000,6.49000,2887000
10/14/2009,0000,6.39000,6.60000,6.39000,6.55000,2687000
10/15/2009,0000,6.64000,6.80000,6.41000,6.67000,4917000
10/16/2009,0000,6.67000,6.67000,6.50000,6.51000,2302000
10/19/2009,0000,6.42000,6.56000,6.42000,6.44000,1995000
10/20/2009,0000,6.50000,6.50000,6.37000,6.40000,1774000
10/21/2009,0000,6.40000,6.50000,6.40000,6.41000,1742000
10/22/2009,0000,6.40000,6.47000,6.36000,6.39000,1821000
10/23/2009,0000,6.42000,6.45000,6.35000,6.40000,1676000
10/26/2009,0000,6.40000,6.45000,6.30000,6.32000,1381000
10/27/2009,0000,6.30000,6.30000,6.09000,6.14000,1610000
10/28/2009,0000,6.01000,6.39000,6.01000,6.15000,1477000
10/29/2009,0000,6.01000,6.13000,5.84000,5.90000,2016000
10/30/2009,0000,6.05000,6.05000,5.90000,5.91000,1429000
11/02/2009,0000,5.79000,5.79000,5.60000,5.70000,1411000
11/03/2009,0000,5.70000,5.79000,5.69000,5.78000,772000
11/04/2009,0000,5.80000,5.95000,5.80000,5.95000,1143000
11/05/2009,0000,6.00000,6.00000,5.83000,5.83000,686000
11/06/2009,0000,5.90000,5.94000,5.84000,5.84000,657000
11/09/2009,0000,5.85000,5.90000,5.85000,5.85000,567000
11/10/2009,0000,5.90000,6.10000,5.86000,6.08000,1771000
11/11/2009,0000,5.95000,6.12000,5.95000,6.03000,942000
11/12/2009,0000,6.08000,6.14000,6.00000,6.02000,1284000
11/13/2009,0000,6.00000,6.05000,5.97000,5.98000,751000
11/16/2009,0000,5.98000,6.05000,5.97000,6.05000,814000
11/17/2009,0000,6.05000,6.10000,5.95000,5.98000,832000
11/18/2009,0000,6.00000,6.25000,6.00000,6.23000,3986000
11/19/2009,0000,6.24000,6.24000,6.11000,6.14000,1390000
11/20/2009,0000,6.12000,6.15000,6.01000,6.01000,1362000
11/23/2009,0000,6.01000,6.09000,5.99000,6.05000,1007000
11/24/2009,0000,6.11000,6.26000,6.03000,6.11000,2085000
11/25/2009,0000,6.11000,6.17000,6.05000,6.05000,1314000
11/26/2009,0000,6.06000,6.26000,6.06000,6.11000,1894000
11/27/2009,0000,6.01000,6.06000,5.90000,5.90000,1898000
11/30/2009,0000,5.95000,6.03000,5.95000,5.96000,506000
12/01/2009,0000,6.00000,6.02000,5.91000,5.94000,404000
12/02/2009,0000,5.95000,6.02000,5.88000,5.89000,1136000
12/03/2009,0000,5.93000,5.95000,5.86000,5.90000,525000
12/04/2009,0000,6.00000,6.00000,5.85000,5.89000,668000
12/07/2009,0000,5.89000,5.97000,5.89000,5.93000,730000
12/08/2009,0000,5.98000,5.98000,5.89000,5.89000,556000
12/09/2009,0000,5.87000,5.98000,5.87000,5.90000,733000
12/11/2009,0000,5.90000,6.20000,5.90000,6.20000,5354000
12/14/2009,0000,6.30000,6.50000,6.25000,6.38000,4397000
12/15/2009,0000,6.35000,6.49000,6.15000,6.49000,3593000
12/16/2009,0000,6.45000,6.48000,6.26000,6.30000,4478000
12/17/2009,0000,6.36000,6.40000,6.21000,6.30000,2526000
12/18/2009,0000,6.16000,6.30000,6.16000,6.21000,1198000
12/21/2009,0000,6.21000,6.32000,6.21000,6.25000,722000
12/22/2009,0000,6.30000,6.39000,6.26000,6.30000,1570000
12/23/2009,0000,6.30000,6.35000,6.19000,6.22000,1325000
12/25/2009,0000,6.38000,6.39000,6.27000,6.32000,1211000
12/28/2009,0000,5.88000,5.88000,5.88000,5.88000,2744000
12/29/2009,0000,5.47000,5.47000,5.47000,5.47000,2962658
