DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,11.85000,12.30000,11.80000,12.10000,46042000
04/03/2007,0000,12.10000,12.10000,11.80000,11.85000,14374000
04/04/2007,0000,11.85000,12.00000,11.75000,11.80000,14209000
04/09/2007,0000,11.80000,11.90000,11.70000,11.75000,11487000
04/10/2007,0000,11.70000,11.85000,11.70000,11.85000,8462000
04/11/2007,0000,11.90000,12.10000,11.85000,11.95000,12730000
04/12/2007,0000,11.95000,12.00000,11.85000,11.85000,7852000
04/13/2007,0000,11.85000,11.95000,11.80000,11.90000,11473000
04/16/2007,0000,11.95000,12.10000,11.90000,11.95000,20736000
04/17/2007,0000,12.00000,12.10000,11.65000,11.65000,14377000
04/18/2007,0000,11.75000,11.80000,11.65000,11.65000,7955000
04/19/2007,0000,11.70000,11.80000,11.50000,11.50000,8582000
04/20/2007,0000,11.50000,11.65000,11.35000,11.40000,12743000
04/23/2007,0000,11.45000,11.65000,11.40000,11.40000,11468000
04/24/2007,0000,11.40000,11.55000,11.35000,11.40000,10819000
04/25/2007,0000,11.40000,11.65000,11.40000,11.50000,11985000
04/26/2007,0000,11.60000,11.65000,11.45000,11.45000,9085000
04/27/2007,0000,11.50000,11.60000,11.45000,11.45000,8402000
04/30/2007,0000,11.40000,11.45000,11.20000,11.25000,8492000
05/02/2007,0000,11.25000,11.30000,11.20000,11.20000,5538000
05/03/2007,0000,11.25000,11.30000,10.90000,11.00000,10667000
05/04/2007,0000,11.00000,11.45000,11.00000,11.45000,14564000
05/07/2007,0000,11.45000,11.50000,11.35000,11.45000,6487000
05/08/2007,0000,11.40000,11.45000,11.30000,11.40000,7536000
05/09/2007,0000,11.55000,12.05000,11.55000,11.80000,55314000
05/10/2007,0000,11.90000,11.90000,11.65000,11.70000,13022000
05/11/2007,0000,11.60000,11.70000,11.50000,11.55000,8667000
05/14/2007,0000,11.55000,11.60000,11.40000,11.40000,7957000
05/15/2007,0000,11.40000,11.60000,11.40000,11.55000,7263000
05/16/2007,0000,11.55000,11.90000,11.45000,11.80000,29728000
05/17/2007,0000,11.70000,11.75000,11.55000,11.55000,8923000
05/18/2007,0000,11.50000,11.60000,11.40000,11.45000,5846000
05/21/2007,0000,11.55000,11.60000,11.40000,11.50000,6345000
05/22/2007,0000,11.50000,11.75000,11.45000,11.50000,11260000
05/23/2007,0000,11.50000,11.90000,11.45000,11.70000,24615000
05/24/2007,0000,11.70000,11.85000,11.65000,11.65000,15728000
05/25/2007,0000,11.50000,11.70000,11.50000,11.55000,11002000
05/28/2007,0000,11.60000,11.65000,11.40000,11.45000,7212000
05/29/2007,0000,11.50000,11.75000,11.45000,11.65000,22216000
05/30/2007,0000,11.65000,11.70000,11.50000,11.55000,8276000
05/31/2007,0000,11.65000,12.05000,11.60000,11.90000,46722000
06/01/2007,0000,12.05000,12.10000,11.75000,11.75000,17894000
06/04/2007,0000,11.85000,12.00000,11.75000,11.75000,10464000
06/05/2007,0000,11.75000,11.90000,11.60000,11.60000,12667000
06/06/2007,0000,11.60000,11.90000,11.60000,11.70000,21737000
06/07/2007,0000,11.65000,11.75000,11.60000,11.70000,8417000
06/08/2007,0000,11.60000,11.65000,11.50000,11.55000,12700000
06/11/2007,0000,11.60000,11.70000,11.50000,11.55000,7737000
06/12/2007,0000,11.55000,11.60000,11.45000,11.45000,12242000
06/13/2007,0000,11.40000,11.55000,11.40000,11.45000,9648000
06/14/2007,0000,11.50000,11.95000,11.50000,11.75000,42356000
06/15/2007,0000,11.85000,11.95000,11.60000,11.65000,13977000
06/20/2007,0000,11.75000,11.85000,11.65000,11.75000,23454000
06/21/2007,0000,11.90000,12.50000,11.85000,12.50000,73593000
06/22/2007,0000,12.70000,12.95000,12.35000,12.50000,52657000
06/25/2007,0000,12.40000,12.50000,12.25000,12.25000,22322000
06/26/2007,0000,12.30000,12.65000,12.20000,12.40000,65362000
06/27/2007,0000,12.80000,13.25000,12.60000,12.95000,99216000
06/28/2007,0000,12.95000,12.95000,12.50000,12.60000,47565000
06/29/2007,0000,12.60000,12.70000,12.35000,12.40000,22737000
07/02/2007,0000,12.40000,12.50000,12.35000,12.50000,12835000
07/03/2007,0000,12.50000,12.80000,12.50000,12.55000,31223000
07/04/2007,0000,12.70000,12.75000,12.55000,12.60000,26339000
07/05/2007,0000,12.70000,13.20000,12.50000,13.10000,71033000
07/06/2007,0000,13.10000,13.10000,12.80000,12.85000,29905000
07/09/2007,0000,13.00000,13.20000,12.95000,13.00000,37526000
07/10/2007,0000,12.85000,13.25000,12.70000,13.00000,67444000
07/11/2007,0000,12.80000,12.95000,12.80000,12.85000,20425000
07/12/2007,0000,12.95000,13.30000,12.90000,13.10000,73807000
07/13/2007,0000,13.25000,13.25000,12.85000,12.90000,33140000
07/16/2007,0000,12.90000,13.10000,12.75000,12.75000,35662000
07/17/2007,0000,12.75000,12.85000,12.70000,12.70000,25783000
07/18/2007,0000,12.70000,12.90000,12.50000,12.65000,45830000
07/19/2007,0000,12.50000,12.80000,12.50000,12.55000,37841000
07/20/2007,0000,12.55000,12.75000,12.50000,12.75000,46909000
07/23/2007,0000,12.70000,12.70000,12.55000,12.65000,53639000
07/24/2007,0000,12.45000,12.55000,12.20000,12.30000,65934000
07/25/2007,0000,12.20000,12.25000,12.05000,12.15000,45273000
07/26/2007,0000,12.25000,13.00000,12.10000,13.00000,171784992
07/27/2007,0000,13.00000,13.90000,13.00000,13.90000,272339008
07/30/2007,0000,14.20000,14.20000,12.95000,13.00000,113941000
07/31/2007,0000,13.05000,13.30000,12.80000,12.80000,84135000
08/01/2007,0000,12.70000,13.10000,12.60000,12.65000,85056000
08/02/2007,0000,12.90000,12.95000,12.15000,12.20000,47165000
08/03/2007,0000,12.50000,12.90000,12.30000,12.70000,46188000
08/06/2007,0000,12.00000,12.40000,12.00000,12.15000,33759000
08/07/2007,0000,12.30000,12.35000,12.10000,12.10000,32471000
08/08/2007,0000,12.20000,12.30000,12.05000,12.15000,35738000
08/09/2007,0000,12.35000,12.35000,12.15000,12.20000,44404000
08/10/2007,0000,12.10000,12.20000,11.60000,11.70000,35606000
08/13/2007,0000,11.80000,11.90000,11.60000,11.60000,18205000
08/14/2007,0000,11.70000,12.00000,11.60000,11.65000,26643000
08/15/2007,0000,11.60000,11.60000,10.85000,10.85000,40881000
08/16/2007,0000,10.50000,10.75000,10.10000,10.50000,48124000
08/17/2007,0000,10.95000,10.95000,9.80000,10.05000,29160000
08/20/2007,0000,10.55000,10.70000,10.40000,10.60000,17473000
08/21/2007,0000,10.60000,10.60000,10.25000,10.25000,14781000
08/22/2007,0000,10.25000,10.40000,10.20000,10.30000,10813000
08/23/2007,0000,10.50000,10.70000,10.45000,10.65000,19073000
08/24/2007,0000,10.60000,10.60000,10.45000,10.45000,12517000
08/27/2007,0000,10.45000,10.60000,10.25000,10.25000,25009000
08/28/2007,0000,10.25000,10.35000,10.10000,10.10000,11232000
08/29/2007,0000,9.90000,10.00000,9.90000,9.94000,14566000
08/30/2007,0000,10.10000,10.20000,9.99000,10.00000,17605000
08/31/2007,0000,10.05000,10.10000,9.82000,9.93000,25546000
09/03/2007,0000,10.00000,10.20000,9.98000,10.00000,16269000
09/04/2007,0000,10.00000,10.15000,10.00000,10.05000,8148000
09/05/2007,0000,10.15000,10.20000,9.92000,9.92000,12264000
09/06/2007,0000,9.92000,10.05000,9.90000,9.98000,7422000
09/07/2007,0000,10.00000,10.30000,9.98000,10.20000,19439000
09/10/2007,0000,10.05000,10.10000,9.99000,10.00000,9097000
09/11/2007,0000,10.00000,10.10000,9.98000,10.00000,27132000
09/12/2007,0000,10.10000,10.15000,9.99000,10.00000,10289000
09/13/2007,0000,10.05000,10.10000,9.90000,9.91000,10266000
09/14/2007,0000,9.98000,10.10000,9.94000,10.00000,11730000
09/17/2007,0000,10.00000,10.00000,9.90000,9.90000,11957000
09/19/2007,0000,10.05000,10.25000,10.05000,10.15000,31268000
09/20/2007,0000,10.20000,10.40000,10.20000,10.35000,19207000
09/21/2007,0000,10.40000,10.40000,10.15000,10.25000,12203000
09/26/2007,0000,10.25000,10.60000,10.20000,10.55000,15032000
09/27/2007,0000,10.65000,11.00000,10.60000,10.85000,22892000
09/28/2007,0000,10.90000,10.95000,10.50000,10.50000,14042000
10/01/2007,0000,10.70000,10.90000,10.65000,10.75000,22611000
10/02/2007,0000,10.90000,10.95000,10.70000,10.75000,12243000
10/03/2007,0000,10.85000,10.85000,10.50000,10.55000,16901000
10/04/2007,0000,10.50000,10.70000,10.45000,10.60000,8312000
10/05/2007,0000,10.65000,10.70000,10.45000,10.45000,7060000
10/08/2007,0000,10.50000,10.60000,10.25000,10.30000,8037000
10/09/2007,0000,10.35000,10.40000,10.25000,10.30000,6856000
10/11/2007,0000,10.35000,10.45000,10.25000,10.40000,12644000
10/12/2007,0000,10.30000,10.45000,10.20000,10.20000,13787000
10/15/2007,0000,10.25000,10.35000,10.20000,10.30000,6331000
10/16/2007,0000,10.25000,10.55000,10.20000,10.45000,11429000
10/17/2007,0000,10.50000,10.50000,10.30000,10.40000,7424000
10/18/2007,0000,10.45000,10.75000,10.30000,10.70000,24743000
10/19/2007,0000,10.70000,10.75000,10.55000,10.70000,12011000
10/22/2007,0000,10.30000,10.45000,10.30000,10.35000,13154000
10/23/2007,0000,10.35000,10.45000,10.25000,10.25000,8506000
10/24/2007,0000,10.25000,10.40000,10.20000,10.25000,9249000
10/25/2007,0000,10.30000,10.95000,10.30000,10.95000,54606000
10/26/2007,0000,11.05000,11.15000,10.75000,10.90000,34352000
10/29/2007,0000,10.95000,11.00000,10.65000,10.70000,24853000
10/30/2007,0000,10.75000,10.80000,10.60000,10.60000,11921000
10/31/2007,0000,10.65000,11.05000,10.60000,10.80000,29044000
11/01/2007,0000,11.00000,11.00000,10.35000,10.35000,22467000
11/02/2007,0000,10.20000,10.75000,10.20000,10.50000,26096000
11/05/2007,0000,10.50000,10.60000,10.25000,10.25000,12545000
11/06/2007,0000,10.25000,10.35000,10.10000,10.10000,17783000
11/07/2007,0000,10.20000,10.25000,10.00000,10.00000,15226000
11/08/2007,0000,9.80000,9.83000,9.30000,9.30000,31816000
11/09/2007,0000,9.28000,9.32000,8.90000,9.07000,16074000
11/12/2007,0000,8.90000,9.19000,8.80000,8.80000,21348000
11/13/2007,0000,8.82000,8.94000,8.82000,8.91000,12856000
11/14/2007,0000,9.15000,9.17000,9.06000,9.11000,13259000
11/15/2007,0000,9.11000,9.11000,9.00000,9.01000,7924000
11/16/2007,0000,8.93000,8.93000,8.81000,8.86000,10243000
11/19/2007,0000,8.88000,9.25000,8.88000,9.06000,15111000
11/20/2007,0000,8.98000,9.05000,8.82000,9.05000,11897000
11/21/2007,0000,9.03000,9.13000,8.81000,8.81000,14501000
11/22/2007,0000,8.80000,9.04000,8.71000,8.95000,11676000
11/23/2007,0000,8.95000,8.98000,8.60000,8.60000,28371000
11/26/2007,0000,8.70000,8.75000,8.66000,8.67000,8863000
11/27/2007,0000,8.56000,8.59000,8.35000,8.55000,15654000
11/28/2007,0000,8.64000,8.64000,8.38000,8.38000,8592000
11/29/2007,0000,8.66000,8.82000,8.55000,8.77000,12228000
11/30/2007,0000,9.05000,9.38000,9.00000,9.21000,34766000
12/03/2007,0000,9.21000,9.26000,8.93000,8.97000,22762000
12/04/2007,0000,8.98000,9.07000,8.95000,8.95000,12157000
12/05/2007,0000,9.11000,9.57000,9.11000,9.57000,52573000
12/06/2007,0000,9.60000,9.70000,9.21000,9.23000,32925000
12/07/2007,0000,9.55000,9.55000,9.24000,9.24000,11127000
12/10/2007,0000,9.10000,9.21000,9.05000,9.05000,7571000
12/11/2007,0000,9.20000,9.20000,9.06000,9.07000,4439000
12/12/2007,0000,8.85000,9.00000,8.85000,8.89000,8045000
12/13/2007,0000,8.90000,8.95000,8.40000,8.44000,11963000
12/14/2007,0000,8.45000,8.62000,8.35000,8.59000,13021000
12/17/2007,0000,8.51000,8.64000,8.10000,8.10000,13133000
12/18/2007,0000,8.00000,8.44000,7.80000,8.19000,15827000
12/19/2007,0000,8.28000,8.38000,8.20000,8.21000,8675000
12/20/2007,0000,8.21000,8.41000,8.05000,8.05000,12717000
12/21/2007,0000,8.05000,8.18000,7.96000,8.15000,7758000
12/24/2007,0000,8.28000,8.28000,8.20000,8.26000,5284000
12/25/2007,0000,8.26000,8.28000,8.16000,8.20000,4747000
12/26/2007,0000,8.20000,8.28000,8.13000,8.22000,3395000
12/27/2007,0000,8.22000,8.41000,8.22000,8.36000,8461000
12/28/2007,0000,8.36000,8.85000,8.33000,8.80000,18767000
12/31/2007,0000,8.90000,8.99000,8.68000,8.99000,8195000
01/02/2008,0000,8.90000,9.19000,8.66000,8.66000,17301000
01/03/2008,0000,8.66000,8.93000,8.65000,8.79000,19171000
01/04/2008,0000,8.78000,8.94000,8.71000,8.90000,11169000
01/07/2008,0000,8.60000,8.67000,8.38000,8.46000,9931000
01/08/2008,0000,8.40000,8.53000,8.38000,8.39000,9166000
01/09/2008,0000,8.20000,8.76000,8.19000,8.73000,16183000
01/10/2008,0000,8.88000,8.88000,8.63000,8.68000,8919000
01/11/2008,0000,8.83000,8.83000,8.68000,8.68000,7216000
01/14/2008,0000,8.83000,8.96000,8.78000,8.93000,14220000
01/15/2008,0000,9.04000,9.40000,9.00000,9.29000,19749000
01/16/2008,0000,9.10000,9.20000,9.04000,9.04000,10433000
01/17/2008,0000,9.17000,9.60000,9.17000,9.45000,18554000
01/18/2008,0000,9.32000,9.60000,9.23000,9.48000,17284000
01/21/2008,0000,9.50000,9.79000,9.46000,9.61000,21880000
01/22/2008,0000,8.97000,9.29000,8.94000,8.94000,15644000
01/23/2008,0000,9.16000,9.16000,8.65000,8.73000,10025000
01/24/2008,0000,9.15000,9.16000,8.96000,9.07000,14090000
01/25/2008,0000,9.28000,9.31000,9.17000,9.21000,7918000
01/28/2008,0000,9.09000,9.19000,8.75000,8.80000,6859000
01/29/2008,0000,8.90000,8.95000,8.75000,8.83000,5314000
01/30/2008,0000,8.89000,9.06000,8.76000,8.77000,8016000
01/31/2008,0000,8.93000,8.93000,8.69000,8.74000,4509000
02/01/2008,0000,8.84000,8.91000,8.80000,8.81000,5294000
02/12/2008,0000,8.72000,8.78000,8.40000,8.40000,8061000
02/13/2008,0000,8.70000,8.70000,8.33000,8.33000,7229000
02/14/2008,0000,8.40000,8.75000,8.40000,8.74000,7313000
02/15/2008,0000,8.52000,8.65000,8.52000,8.61000,5337000
02/18/2008,0000,8.54000,8.61000,8.50000,8.54000,7523000
02/19/2008,0000,8.58000,8.64000,8.56000,8.62000,6823000
02/20/2008,0000,8.68000,8.75000,8.40000,8.41000,9213000
02/21/2008,0000,8.50000,8.57000,8.45000,8.56000,7249000
02/22/2008,0000,8.38000,8.38000,8.00000,8.30000,17209000
02/25/2008,0000,8.30000,8.40000,8.19000,8.40000,15793000
02/26/2008,0000,8.43000,8.54000,8.36000,8.50000,7067000
02/27/2008,0000,8.60000,8.80000,8.50000,8.80000,16034000
02/29/2008,0000,8.70000,8.76000,8.62000,8.70000,8882000
03/03/2008,0000,8.50000,8.56000,8.41000,8.48000,8298000
03/04/2008,0000,8.48000,8.72000,8.48000,8.72000,10463000
03/05/2008,0000,8.78000,8.78000,8.56000,8.61000,5767000
03/06/2008,0000,8.69000,8.87000,8.65000,8.87000,10879000
03/07/2008,0000,8.71000,8.88000,8.71000,8.85000,8090000
03/10/2008,0000,8.90000,8.90000,8.60000,8.61000,6676000
03/11/2008,0000,8.53000,8.62000,8.52000,8.62000,4159000
03/12/2008,0000,8.90000,8.90000,8.76000,8.78000,7504000
03/13/2008,0000,8.78000,8.99000,8.69000,8.69000,14066000
03/14/2008,0000,8.75000,8.78000,8.50000,8.50000,7343000
03/17/2008,0000,8.20000,8.27000,8.07000,8.15000,10887000
03/18/2008,0000,8.15000,8.50000,8.15000,8.40000,6735000
03/19/2008,0000,8.60000,8.60000,8.47000,8.52000,6884000
03/20/2008,0000,8.65000,8.65000,8.48000,8.59000,6564000
03/21/2008,0000,8.60000,8.80000,8.60000,8.80000,9031000
03/24/2008,0000,9.40000,9.40000,8.90000,9.01000,16302000
03/25/2008,0000,9.05000,9.17000,9.01000,9.15000,10487000
03/26/2008,0000,9.10000,9.21000,9.01000,9.15000,8009000
03/27/2008,0000,9.03000,9.10000,8.90000,8.95000,4695000
03/28/2008,0000,8.91000,9.03000,8.87000,8.87000,7717000
03/31/2008,0000,8.87000,9.00000,8.87000,8.98000,5998000
04/01/2008,0000,9.10000,9.12000,8.96000,8.96000,7099000
04/02/2008,0000,9.10000,9.28000,9.05000,9.20000,13415000
04/03/2008,0000,9.21000,9.37000,9.20000,9.21000,13875000
04/07/2008,0000,9.25000,9.30000,9.18000,9.21000,6656000
04/08/2008,0000,9.21000,9.24000,9.05000,9.05000,9676000
04/09/2008,0000,9.05000,9.14000,8.91000,8.91000,11408000
04/10/2008,0000,9.00000,9.15000,9.00000,9.15000,7752000
04/11/2008,0000,9.18000,9.20000,9.02000,9.03000,7875000
04/14/2008,0000,9.01000,9.01000,8.90000,8.94000,4559000
04/15/2008,0000,8.94000,9.02000,8.94000,8.96000,4462000
04/16/2008,0000,9.00000,9.08000,8.96000,9.07000,6287000
04/17/2008,0000,9.23000,9.35000,9.18000,9.18000,15999000
04/18/2008,0000,9.18000,9.23000,9.13000,9.20000,5641000
04/21/2008,0000,9.25000,9.60000,9.22000,9.45000,21184000
04/22/2008,0000,9.49000,9.57000,9.35000,9.42000,8742000
04/23/2008,0000,9.46000,9.55000,9.31000,9.47000,10243000
04/24/2008,0000,9.50000,9.55000,9.31000,9.31000,11321000
04/25/2008,0000,9.39000,9.70000,9.34000,9.34000,18470000
04/28/2008,0000,9.38000,9.49000,9.35000,9.45000,8217000
04/29/2008,0000,9.50000,9.50000,9.15000,9.15000,6756000
04/30/2008,0000,9.24000,9.26000,9.01000,9.01000,6182000
05/02/2008,0000,9.14000,9.25000,9.14000,9.20000,10564000
05/05/2008,0000,9.20000,9.23000,9.00000,9.00000,6808000
05/06/2008,0000,9.02000,9.16000,9.02000,9.14000,16010000
05/07/2008,0000,9.26000,9.32000,9.15000,9.15000,6153000
05/08/2008,0000,9.13000,9.21000,9.05000,9.08000,5975000
05/09/2008,0000,9.15000,9.15000,9.00000,9.00000,5096000
05/12/2008,0000,9.00000,9.10000,8.99000,9.00000,3678000
05/13/2008,0000,9.05000,9.16000,9.01000,9.12000,6863000
05/14/2008,0000,9.12000,9.22000,9.12000,9.17000,4905000
05/15/2008,0000,9.23000,9.26000,9.17000,9.24000,5139000
05/16/2008,0000,9.30000,9.35000,9.24000,9.29000,7251000
05/19/2008,0000,9.30000,9.35000,9.24000,9.28000,3701000
05/20/2008,0000,9.29000,9.33000,9.16000,9.25000,7908000
05/21/2008,0000,9.20000,9.22000,9.12000,9.13000,6088000
05/22/2008,0000,9.06000,9.11000,9.01000,9.07000,6954000
05/23/2008,0000,9.07000,9.10000,8.96000,8.96000,6020000
05/26/2008,0000,8.97000,8.98000,8.85000,8.90000,3933000
05/27/2008,0000,8.85000,8.98000,8.70000,8.71000,5872000
05/28/2008,0000,8.71000,8.80000,8.50000,8.50000,7379000
05/29/2008,0000,8.60000,8.64000,8.38000,8.38000,8324000
05/30/2008,0000,8.40000,8.48000,8.00000,8.00000,15154000
06/02/2008,0000,8.18000,8.25000,8.13000,8.20000,4463000
06/03/2008,0000,8.20000,8.26000,8.11000,8.15000,4907000
06/04/2008,0000,8.24000,8.47000,8.18000,8.40000,5803000
06/05/2008,0000,8.45000,8.45000,8.22000,8.40000,6573000
06/06/2008,0000,8.45000,8.46000,8.31000,8.34000,3193000
06/10/2008,0000,8.16000,8.18000,8.01000,8.17000,9420000
06/11/2008,0000,8.17000,8.17000,8.09000,8.09000,4556000
06/12/2008,0000,7.99000,8.00000,7.65000,7.65000,11142000
06/13/2008,0000,7.70000,7.79000,7.63000,7.72000,8051000
06/16/2008,0000,7.80000,7.80000,7.70000,7.71000,6861000
06/17/2008,0000,7.70000,7.75000,7.51000,7.58000,6629000
06/18/2008,0000,7.51000,7.74000,7.48000,7.63000,13748000
06/19/2008,0000,7.51000,7.51000,7.40000,7.40000,6796000
06/20/2008,0000,7.41000,7.49000,7.35000,7.35000,6550000
06/23/2008,0000,7.20000,7.29000,7.10000,7.10000,7486000
06/24/2008,0000,7.12000,7.17000,6.75000,6.75000,10338000
06/25/2008,0000,6.76000,7.04000,6.70000,7.04000,9421000
06/26/2008,0000,7.04000,7.05000,6.94000,6.96000,5427000
06/27/2008,0000,6.60000,6.75000,6.58000,6.58000,10970000
06/30/2008,0000,6.61000,6.65000,6.39000,6.40000,6504000
07/01/2008,0000,6.42000,6.59000,6.42000,6.43000,6646000
07/02/2008,0000,6.45000,6.69000,6.44000,6.54000,5394000
07/03/2008,0000,6.56000,6.75000,6.45000,6.74000,7824000
07/04/2008,0000,6.98000,6.98000,6.58000,6.60000,5594000
07/07/2008,0000,6.56000,6.72000,6.55000,6.70000,3804000
07/08/2008,0000,6.70000,6.70000,6.24000,6.24000,10987000
07/09/2008,0000,6.25000,6.48000,6.25000,6.30000,7013000
07/10/2008,0000,6.30000,6.40000,6.29000,6.38000,5541000
07/11/2008,0000,6.38000,6.53000,6.38000,6.53000,6380000
07/14/2008,0000,6.52000,6.58000,6.45000,6.51000,5466000
07/15/2008,0000,6.49000,6.49000,6.06000,6.06000,8640000
07/16/2008,0000,6.05000,6.20000,5.64000,5.64000,13426000
07/17/2008,0000,5.81000,5.92000,5.75000,5.91000,8907000
07/18/2008,0000,5.92000,5.92000,5.50000,5.50000,15510000
07/21/2008,0000,5.40000,5.60000,5.40000,5.50000,13583000
07/22/2008,0000,5.52000,5.68000,5.45000,5.53000,6048000
07/23/2008,0000,5.68000,5.79000,5.58000,5.78000,12457000
07/24/2008,0000,5.80000,5.83000,5.71000,5.79000,12422000
07/25/2008,0000,5.66000,5.67000,5.55000,5.56000,5998000
07/29/2008,0000,5.45000,5.45000,5.18000,5.18000,14647000
07/30/2008,0000,5.25000,5.28000,5.09000,5.09000,13814000
07/31/2008,0000,5.15000,5.38000,5.15000,5.26000,14103000
08/01/2008,0000,5.21000,5.28000,5.16000,5.25000,9295000
08/04/2008,0000,5.26000,5.50000,5.20000,5.41000,9380000
08/05/2008,0000,5.45000,5.51000,5.38000,5.38000,14190000
08/06/2008,0000,5.53000,5.70000,5.50000,5.68000,10656000
08/07/2008,0000,5.68000,5.86000,5.68000,5.77000,11422000
08/08/2008,0000,5.77000,5.89000,5.70000,5.87000,11401000
08/11/2008,0000,6.25000,6.25000,6.00000,6.00000,9656000
08/12/2008,0000,6.00000,6.10000,5.99000,6.01000,6433000
08/13/2008,0000,6.00000,6.00000,5.77000,5.86000,10051000
08/14/2008,0000,5.85000,5.96000,5.80000,5.93000,4847000
08/15/2008,0000,6.01000,6.20000,6.00000,6.05000,13402000
08/18/2008,0000,6.01000,6.13000,5.86000,5.88000,6852000
08/19/2008,0000,5.76000,5.85000,5.73000,5.79000,5753000
08/20/2008,0000,5.66000,5.76000,5.65000,5.69000,7801000
08/21/2008,0000,5.71000,5.71000,5.56000,5.58000,5223000
08/22/2008,0000,5.60000,5.65000,5.45000,5.48000,6861000
08/25/2008,0000,5.50000,5.63000,5.50000,5.63000,4461000
08/26/2008,0000,5.50000,5.57000,5.50000,5.54000,2429000
08/27/2008,0000,5.54000,5.72000,5.47000,5.70000,7319000
08/28/2008,0000,5.61000,5.69000,5.60000,5.63000,6370000
08/29/2008,0000,5.66000,5.72000,5.66000,5.72000,5291000
09/01/2008,0000,5.74000,5.74000,5.32000,5.32000,7355000
09/02/2008,0000,5.33000,5.37000,4.95000,5.11000,12595000
09/03/2008,0000,5.11000,5.17000,4.76000,4.76000,10755000
09/04/2008,0000,4.70000,4.80000,4.43000,4.43000,14787000
09/05/2008,0000,4.12000,4.21000,4.12000,4.12000,14178000
09/08/2008,0000,4.21000,4.40000,4.21000,4.40000,11027000
09/09/2008,0000,4.41000,4.59000,4.35000,4.45000,13431000
09/10/2008,0000,4.53000,4.74000,4.46000,4.68000,16696000
09/11/2008,0000,4.78000,4.83000,4.41000,4.41000,14114000
09/12/2008,0000,4.46000,4.64000,4.35000,4.58000,10749000
09/15/2008,0000,4.56000,4.56000,4.26000,4.26000,6585000
09/16/2008,0000,3.97000,4.00000,3.97000,3.97000,6641000
09/17/2008,0000,4.02000,4.18000,3.70000,3.70000,15701000
09/18/2008,0000,3.45000,3.50000,3.45000,3.45000,14131000
09/19/2008,0000,3.69000,3.69000,3.58000,3.69000,16543000
09/22/2008,0000,3.94000,3.94000,3.90000,3.94000,14876000
09/23/2008,0000,3.80000,4.20000,3.76000,4.20000,19393000
09/24/2008,0000,4.10000,4.39000,4.04000,4.24000,14598000
09/25/2008,0000,4.20000,4.53000,4.14000,4.44000,21415000
09/26/2008,0000,4.53000,4.53000,4.13000,4.13000,12488000
09/30/2008,0000,3.85000,3.94000,3.85000,3.85000,13152000
10/01/2008,0000,4.02000,4.11000,3.96000,4.11000,10094000
10/02/2008,0000,4.20000,4.26000,3.95000,3.99000,9829000
10/03/2008,0000,3.99000,4.26000,3.98000,4.26000,11465000
10/06/2008,0000,4.13000,4.16000,3.97000,3.97000,11621000
10/07/2008,0000,3.80000,4.09000,3.80000,4.01000,6714000
10/08/2008,0000,3.90000,3.97000,3.73000,3.73000,9362000
10/09/2008,0000,3.74000,3.86000,3.52000,3.65000,9141000
10/13/2008,0000,3.65000,3.65000,3.53000,3.55000,8618000
10/14/2008,0000,3.79000,3.79000,3.79000,3.79000,4277000
10/15/2008,0000,3.92000,3.95000,3.80000,3.94000,6778000
10/16/2008,0000,3.81000,3.87000,3.81000,3.81000,7048000
10/17/2008,0000,3.69000,3.86000,3.69000,3.73000,6557000
10/20/2008,0000,3.61000,3.75000,3.60000,3.71000,5944000
10/21/2008,0000,3.94000,3.94000,3.66000,3.72000,6732000
10/22/2008,0000,3.60000,3.70000,3.59000,3.59000,5566000
10/23/2008,0000,3.47000,3.51000,3.47000,3.47000,7680000
10/24/2008,0000,3.36000,3.41000,3.35000,3.35000,7914000
10/27/2008,0000,3.12000,3.18000,3.12000,3.12000,12206000
10/28/2008,0000,2.91000,3.25000,2.91000,3.10000,10214000
10/29/2008,0000,3.31000,3.31000,3.00000,3.02000,11461000
10/30/2008,0000,3.14000,3.23000,3.14000,3.23000,4624000
10/31/2008,0000,3.41000,3.45000,3.35000,3.45000,14177000
11/03/2008,0000,3.49000,3.68000,3.45000,3.67000,11802000
11/04/2008,0000,3.68000,3.68000,3.43000,3.53000,8218000
11/05/2008,0000,3.66000,3.77000,3.58000,3.68000,9857000
11/06/2008,0000,3.45000,3.50000,3.43000,3.43000,9979000
11/07/2008,0000,3.20000,3.59000,3.20000,3.48000,8318000
11/10/2008,0000,3.50000,3.68000,3.48000,3.60000,5497000
11/11/2008,0000,3.41000,3.51000,3.35000,3.36000,7345000
11/12/2008,0000,3.43000,3.43000,3.14000,3.17000,6982000
11/13/2008,0000,2.96000,3.02000,2.95000,2.97000,8773000
11/14/2008,0000,3.09000,3.09000,2.82000,2.86000,8013000
11/17/2008,0000,2.67000,2.77000,2.66000,2.66000,7506000
11/18/2008,0000,2.48000,2.50000,2.48000,2.48000,4643000
11/19/2008,0000,2.31000,2.43000,2.31000,2.40000,19667000
11/20/2008,0000,2.24000,2.38000,2.24000,2.24000,11483000
11/21/2008,0000,2.11000,2.39000,2.11000,2.39000,11543000
11/24/2008,0000,2.39000,2.50000,2.23000,2.23000,15923000
11/25/2008,0000,2.28000,2.30000,2.08000,2.08000,49627000
11/26/2008,0000,1.94000,2.03000,1.94000,2.02000,53105000
11/27/2008,0000,2.03000,2.16000,2.03000,2.16000,36884000
11/28/2008,0000,2.18000,2.31000,2.12000,2.31000,41122000
12/01/2008,0000,2.31000,2.47000,2.31000,2.44000,34292000
12/02/2008,0000,2.27000,2.33000,2.27000,2.27000,22839000
12/03/2008,0000,2.28000,2.33000,2.12000,2.12000,32978000
12/04/2008,0000,2.15000,2.19000,2.08000,2.12000,18420000
12/05/2008,0000,2.22000,2.24000,2.12000,2.22000,17361000
12/08/2008,0000,2.30000,2.37000,2.29000,2.37000,17767000
12/09/2008,0000,2.42000,2.43000,2.29000,2.29000,19230000
12/10/2008,0000,2.29000,2.45000,2.29000,2.45000,24883000
12/11/2008,0000,2.45000,2.62000,2.45000,2.62000,36446000
12/12/2008,0000,2.59000,2.64000,2.44000,2.45000,31123000
12/15/2008,0000,2.54000,2.62000,2.54000,2.62000,19292000
12/16/2008,0000,2.62000,2.80000,2.59000,2.80000,33666000
12/17/2008,0000,2.95000,2.99000,2.86000,2.90000,50759000
12/18/2008,0000,2.70000,3.06000,2.70000,3.06000,67662000
12/19/2008,0000,3.00000,3.27000,3.00000,3.27000,48471000
12/22/2008,0000,3.49000,3.49000,3.09000,3.11000,58189000
12/23/2008,0000,3.00000,3.03000,2.90000,2.90000,12528000
12/24/2008,0000,2.70000,2.94000,2.70000,2.92000,27405000
12/25/2008,0000,3.02000,3.08000,2.93000,3.03000,15078000
12/26/2008,0000,3.05000,3.05000,2.92000,2.95000,13889000
12/29/2008,0000,2.95000,3.03000,2.93000,2.95000,14179000
12/30/2008,0000,2.98000,3.15000,2.98000,3.12000,17647000
12/31/2008,0000,3.15000,3.20000,3.00000,3.09000,14510000
01/05/2009,0000,3.28000,3.28000,3.11000,3.14000,20766000
01/06/2009,0000,3.32000,3.32000,3.23000,3.25000,26603000
01/07/2009,0000,3.30000,3.34000,3.26000,3.30000,16738000
01/08/2009,0000,3.21000,3.25000,3.07000,3.07000,13339000
01/09/2009,0000,3.05000,3.22000,3.05000,3.16000,11744000
01/12/2009,0000,3.15000,3.15000,2.95000,2.96000,10624000
01/13/2009,0000,2.95000,3.05000,2.86000,3.05000,13704000
01/14/2009,0000,3.09000,3.20000,3.09000,3.14000,14839000
01/15/2009,0000,3.00000,3.03000,2.96000,2.96000,7105000
01/16/2009,0000,3.00000,3.00000,2.99000,3.00000,5405000
01/19/2009,0000,3.15000,3.19000,3.04000,3.06000,7735000
01/20/2009,0000,3.00000,3.04000,2.90000,2.93000,7821000
01/21/2009,0000,2.81000,3.03000,2.81000,3.02000,10053000
02/02/2009,0000,2.85000,3.15000,2.85000,3.15000,17450000
02/03/2009,0000,3.15000,3.28000,3.15000,3.27000,29307000
02/04/2009,0000,3.27000,3.27000,3.12000,3.15000,16156000
02/05/2009,0000,3.11000,3.19000,3.09000,3.10000,9151000
02/06/2009,0000,3.12000,3.31000,3.12000,3.30000,36285000
02/09/2009,0000,3.32000,3.32000,3.19000,3.19000,17203000
02/10/2009,0000,3.21000,3.41000,3.21000,3.38000,23106000
02/11/2009,0000,3.35000,3.61000,3.29000,3.61000,52081000
02/12/2009,0000,3.86000,3.86000,3.41000,3.44000,35357000
02/13/2009,0000,3.50000,3.63000,3.50000,3.58000,18318000
02/16/2009,0000,3.58000,3.62000,3.48000,3.48000,16752000
02/17/2009,0000,3.46000,3.47000,3.24000,3.24000,19636000
02/18/2009,0000,3.12000,3.28000,3.10000,3.26000,13689000
02/19/2009,0000,3.28000,3.37000,3.22000,3.31000,13244000
02/20/2009,0000,3.28000,3.42000,3.25000,3.27000,10832000
02/23/2009,0000,3.24000,3.35000,3.24000,3.30000,8992000
02/24/2009,0000,3.29000,3.30000,3.23000,3.23000,6349000
02/25/2009,0000,3.35000,3.37000,3.22000,3.22000,17128000
02/26/2009,0000,3.27000,3.33000,3.23000,3.28000,10985000
02/27/2009,0000,3.33000,3.40000,3.25000,3.31000,17510000
03/02/2009,0000,3.28000,3.32000,3.23000,3.26000,10562000
03/03/2009,0000,3.48000,3.48000,3.32000,3.48000,31661000
03/04/2009,0000,3.48000,3.69000,3.44000,3.67000,28049000
03/05/2009,0000,3.70000,3.83000,3.53000,3.78000,42618000
03/06/2009,0000,3.75000,3.75000,3.52000,3.52000,24621000
03/09/2009,0000,3.42000,3.47000,3.28000,3.28000,30411000
03/10/2009,0000,3.35000,3.42000,3.31000,3.35000,16121000
03/11/2009,0000,3.35000,3.41000,3.20000,3.24000,21043000
03/12/2009,0000,3.35000,3.38000,3.28000,3.35000,13073000
03/13/2009,0000,3.44000,3.46000,3.38000,3.40000,19813000
03/16/2009,0000,3.42000,3.47000,3.34000,3.34000,18278000
03/17/2009,0000,3.40000,3.49000,3.36000,3.42000,24950000
03/18/2009,0000,3.46000,3.53000,3.44000,3.48000,20090000
03/19/2009,0000,3.52000,3.58000,3.45000,3.46000,21666000
03/20/2009,0000,3.48000,3.53000,3.35000,3.36000,17134000
03/23/2009,0000,3.40000,3.57000,3.40000,3.53000,17443000
03/24/2009,0000,3.60000,3.77000,3.55000,3.77000,50665000
03/25/2009,0000,3.87000,4.02000,3.78000,4.02000,61606000
03/26/2009,0000,4.19000,4.30000,4.19000,4.30000,38792000
03/27/2009,0000,4.60000,4.60000,4.60000,4.60000,20541000
03/30/2009,0000,4.88000,4.90000,4.28000,4.56000,125353000
03/31/2009,0000,4.55000,4.55000,4.25000,4.25000,47843000
04/01/2009,0000,4.40000,4.54000,4.39000,4.54000,21349000
04/02/2009,0000,4.70000,4.70000,4.35000,4.50000,80572000
04/03/2009,0000,4.55000,4.60000,4.36000,4.41000,44466000
04/06/2009,0000,4.45000,4.58000,4.33000,4.39000,32587000
04/07/2009,0000,4.68000,4.69000,4.56000,4.69000,53454000
04/08/2009,0000,4.81000,5.01000,4.81000,5.01000,93729000
04/09/2009,0000,5.11000,5.36000,5.00000,5.36000,100117000
04/10/2009,0000,5.50000,5.73000,5.15000,5.73000,105959000
04/13/2009,0000,5.80000,6.09000,5.75000,5.97000,62305000
04/14/2009,0000,5.81000,5.98000,5.73000,5.80000,39566000
04/15/2009,0000,5.76000,6.05000,5.75000,5.90000,37656000
04/16/2009,0000,6.15000,6.31000,6.15000,6.31000,51159000
04/17/2009,0000,6.66000,6.75000,5.88000,6.35000,139036992
04/20/2009,0000,6.44000,6.53000,5.91000,6.14000,54424000
04/21/2009,0000,5.85000,6.53000,5.85000,6.50000,55375000
04/22/2009,0000,6.75000,6.95000,6.66000,6.95000,68782000
04/23/2009,0000,7.40000,7.43000,7.11000,7.43000,94460000
04/24/2009,0000,7.43000,7.58000,6.91000,6.91000,136898000
04/27/2009,0000,6.86000,6.91000,6.43000,6.43000,80894000
04/28/2009,0000,6.30000,6.36000,5.98000,5.98000,115801000
04/29/2009,0000,5.90000,6.05000,5.57000,5.57000,89290000
04/30/2009,0000,5.95000,5.95000,5.80000,5.95000,44415000
05/04/2009,0000,6.13000,6.35000,6.00000,6.18000,71955000
05/05/2009,0000,6.20000,6.29000,5.75000,5.75000,32428000
05/06/2009,0000,5.50000,6.15000,5.50000,6.15000,87390000
05/07/2009,0000,6.21000,6.45000,6.01000,6.15000,75811000
05/08/2009,0000,6.21000,6.58000,6.15000,6.58000,65839000
05/11/2009,0000,6.55000,6.62000,6.30000,6.31000,87748000
05/12/2009,0000,6.32000,6.62000,6.30000,6.40000,87549000
05/13/2009,0000,6.48000,6.60000,6.20000,6.43000,42909000
05/14/2009,0000,6.65000,6.78000,6.53000,6.67000,81999000
05/15/2009,0000,6.97000,6.97000,6.80000,6.84000,75769000
05/18/2009,0000,6.75000,6.92000,6.60000,6.69000,54646000
05/19/2009,0000,7.00000,7.12000,6.69000,6.74000,69037000
05/20/2009,0000,6.79000,6.80000,6.43000,6.50000,46109000
05/21/2009,0000,6.48000,6.65000,6.36000,6.38000,58436000
05/22/2009,0000,6.30000,6.50000,6.26000,6.39000,56799000
05/25/2009,0000,6.49000,6.70000,6.35000,6.51000,50705000
05/26/2009,0000,6.58000,6.58000,6.25000,6.43000,34892000
05/27/2009,0000,6.53000,6.88000,6.45000,6.88000,137266000
06/01/2009,0000,7.00000,7.05000,6.72000,6.74000,69772000
06/02/2009,0000,6.98000,6.98000,6.56000,6.56000,39711000
06/03/2009,0000,6.56000,6.75000,6.56000,6.65000,28417000
06/04/2009,0000,6.76000,6.99000,6.71000,6.78000,40835000
06/05/2009,0000,6.85000,6.95000,6.63000,6.63000,29143000
06/08/2009,0000,6.79000,6.79000,6.25000,6.26000,25849000
06/09/2009,0000,6.26000,6.30000,5.83000,5.85000,32936000
06/10/2009,0000,5.95000,6.03000,5.81000,5.91000,14329000
06/11/2009,0000,5.91000,5.99000,5.75000,5.92000,18967000
06/12/2009,0000,5.92000,5.93000,5.51000,5.54000,30032000
06/15/2009,0000,5.21000,5.33000,5.16000,5.16000,17880000
06/16/2009,0000,5.12000,5.48000,4.94000,5.42000,39215000
06/17/2009,0000,5.42000,5.44000,5.12000,5.15000,18601000
06/18/2009,0000,5.01000,5.12000,4.79000,4.80000,32544000
06/19/2009,0000,4.80000,4.80000,4.47000,4.50000,32355000
06/22/2009,0000,4.63000,4.81000,4.57000,4.81000,23615000
06/23/2009,0000,4.75000,5.14000,4.68000,4.99000,43823000
06/24/2009,0000,5.01000,5.22000,4.93000,5.07000,45435000
06/25/2009,0000,5.10000,5.25000,5.09000,5.13000,19398000
06/26/2009,0000,5.19000,5.23000,5.00000,5.00000,20968000
06/29/2009,0000,5.08000,5.16000,4.97000,4.97000,20501000
06/30/2009,0000,5.08000,5.15000,5.01000,5.06000,15251000
07/01/2009,0000,5.11000,5.14000,5.04000,5.11000,12766000
07/02/2009,0000,5.15000,5.38000,5.15000,5.32000,29920000
07/03/2009,0000,5.35000,5.35000,5.20000,5.21000,15034000
07/06/2009,0000,5.24000,5.25000,5.10000,5.12000,14696000
07/07/2009,0000,5.16000,5.20000,5.11000,5.12000,11723000
07/08/2009,0000,5.12000,5.20000,5.12000,5.16000,11435000
07/09/2009,0000,5.25000,5.49000,5.25000,5.44000,48640000
07/10/2009,0000,5.50000,5.60000,5.41000,5.42000,28811000
07/13/2009,0000,5.43000,5.45000,5.05000,5.07000,23146000
07/14/2009,0000,5.18000,5.22000,5.13000,5.15000,10828000
07/15/2009,0000,5.18000,5.32000,5.18000,5.25000,14576000
07/16/2009,0000,5.60000,5.61000,5.51000,5.61000,19058000
07/17/2009,0000,5.76000,5.85000,5.61000,5.61000,62531000
07/20/2009,0000,5.83000,6.00000,5.81000,6.00000,39780000
07/21/2009,0000,6.42000,6.42000,6.20000,6.26000,71394000
07/22/2009,0000,6.60000,6.69000,6.26000,6.69000,82517000
07/23/2009,0000,6.73000,6.73000,6.34000,6.35000,55520000
07/24/2009,0000,6.45000,6.64000,6.40000,6.40000,35484000
07/27/2009,0000,6.62000,6.84000,6.60000,6.84000,86738000
07/28/2009,0000,6.90000,7.14000,6.90000,7.00000,66973000
07/29/2009,0000,7.10000,7.17000,6.80000,6.92000,53652000
07/30/2009,0000,6.88000,6.90000,6.60000,6.72000,34100000
07/31/2009,0000,6.82000,7.00000,6.81000,6.85000,44736000
08/03/2009,0000,7.00000,7.04000,6.75000,6.84000,26084000
08/04/2009,0000,7.00000,7.07000,6.55000,6.57000,31271000
08/05/2009,0000,6.66000,6.85000,6.35000,6.46000,35235000
08/06/2009,0000,6.52000,6.58000,6.31000,6.41000,17705000
08/10/2009,0000,6.41000,6.67000,6.41000,6.67000,26378000
08/11/2009,0000,6.82000,6.95000,6.70000,6.91000,35818000
08/12/2009,0000,6.83000,6.85000,6.60000,6.65000,19748000
08/13/2009,0000,6.85000,6.88000,6.75000,6.80000,16084000
08/14/2009,0000,6.80000,6.87000,6.60000,6.80000,18497000
08/17/2009,0000,6.65000,6.78000,6.64000,6.65000,10374000
08/18/2009,0000,6.60000,6.63000,6.26000,6.29000,18180000
08/19/2009,0000,6.42000,6.42000,6.23000,6.24000,17496000
08/20/2009,0000,6.31000,6.50000,6.21000,6.34000,45760000
08/21/2009,0000,6.47000,6.54000,6.22000,6.27000,26763000
08/24/2009,0000,6.37000,6.45000,6.32000,6.35000,12943000
08/25/2009,0000,6.39000,6.39000,6.16000,6.16000,12413000
08/26/2009,0000,6.25000,6.25000,5.73000,5.73000,28831000
08/27/2009,0000,5.73000,5.73000,5.33000,5.36000,35978000
08/28/2009,0000,5.38000,5.72000,5.34000,5.72000,30685000
08/31/2009,0000,5.73000,5.73000,5.43000,5.53000,21371000
09/01/2009,0000,5.55000,5.91000,5.52000,5.91000,23395000
09/02/2009,0000,5.75000,5.97000,5.75000,5.85000,21395000
09/03/2009,0000,5.85000,6.15000,5.85000,6.01000,20992000
09/04/2009,0000,6.09000,6.15000,6.01000,6.10000,15287000
09/07/2009,0000,6.25000,6.40000,6.17000,6.37000,24688000
09/08/2009,0000,6.50000,6.55000,6.40000,6.43000,26813000
09/09/2009,0000,6.48000,6.50000,6.20000,6.20000,22114000
09/10/2009,0000,6.45000,6.45000,6.20000,6.23000,22450000
09/11/2009,0000,6.23000,6.34000,6.20000,6.29000,11142000
09/14/2009,0000,6.28000,6.28000,6.05000,6.13000,13659000
09/15/2009,0000,6.17000,6.39000,6.15000,6.33000,13014000
09/16/2009,0000,6.39000,6.40000,6.21000,6.29000,18626000
09/17/2009,0000,6.35000,6.42000,6.29000,6.30000,22788000
09/18/2009,0000,6.40000,6.74000,6.39000,6.74000,61385000
09/21/2009,0000,6.84000,7.10000,6.74000,6.87000,66670000
09/22/2009,0000,7.04000,7.07000,6.90000,6.90000,44829000
09/23/2009,0000,6.90000,6.95000,6.51000,6.53000,33119000
09/24/2009,0000,6.53000,6.70000,6.53000,6.63000,17461000
09/25/2009,0000,6.53000,6.68000,6.52000,6.52000,14493000
09/28/2009,0000,6.61000,6.70000,6.54000,6.54000,16965000
09/29/2009,0000,6.74000,6.74000,6.55000,6.63000,15943000
09/30/2009,0000,6.63000,6.67000,6.47000,6.52000,26372000
10/01/2009,0000,6.45000,6.46000,6.07000,6.11000,44044000
10/02/2009,0000,5.83000,6.06000,5.80000,6.04000,14396000
10/05/2009,0000,6.06000,6.24000,6.06000,6.15000,10854000
10/06/2009,0000,6.25000,6.30000,6.18000,6.20000,12924000
10/07/2009,0000,6.38000,6.38000,6.15000,6.17000,13980000
10/08/2009,0000,6.18000,6.24000,6.01000,6.01000,16678000
10/09/2009,0000,6.07000,6.23000,6.07000,6.17000,10350000
10/12/2009,0000,6.20000,6.50000,6.18000,6.46000,22039000
10/13/2009,0000,6.25000,6.47000,6.24000,6.38000,16353000
10/14/2009,0000,6.42000,6.46000,6.37000,6.37000,12327000
10/15/2009,0000,6.47000,6.50000,6.35000,6.36000,12567000
10/16/2009,0000,6.37000,6.45000,6.28000,6.33000,9353000
10/19/2009,0000,6.30000,6.32000,6.20000,6.28000,7580000
10/20/2009,0000,6.35000,6.35000,6.21000,6.22000,13255000
10/21/2009,0000,6.22000,6.28000,6.16000,6.16000,12729000
10/22/2009,0000,6.16000,6.21000,6.05000,6.10000,12518000
10/23/2009,0000,6.20000,6.45000,6.16000,6.42000,25226000
10/26/2009,0000,6.41000,6.42000,6.30000,6.35000,12149000
10/27/2009,0000,6.31000,6.33000,6.21000,6.24000,8403000
10/28/2009,0000,6.42000,6.48000,6.25000,6.30000,22156000
10/29/2009,0000,6.21000,6.28000,6.06000,6.11000,19862000
10/30/2009,0000,6.20000,6.25000,6.15000,6.15000,11266000
11/02/2009,0000,6.05000,6.10000,6.00000,6.02000,11487000
11/03/2009,0000,6.05000,6.14000,6.03000,6.05000,10099000
11/04/2009,0000,6.23000,6.47000,6.15000,6.47000,26000000
11/05/2009,0000,6.60000,6.92000,6.60000,6.79000,70648000
11/06/2009,0000,7.00000,7.00000,6.65000,6.79000,33971000
11/09/2009,0000,6.87000,6.99000,6.69000,6.70000,18438000
11/10/2009,0000,6.87000,6.95000,6.77000,6.83000,21832000
11/11/2009,0000,6.97000,7.30000,6.85000,7.25000,53566000
11/12/2009,0000,7.21000,7.40000,7.00000,7.17000,60334000
11/13/2009,0000,7.17000,7.28000,7.17000,7.19000,24054000
11/16/2009,0000,7.21000,7.28000,7.16000,7.23000,26051000
11/17/2009,0000,7.30000,7.30000,6.90000,6.90000,33845000
11/18/2009,0000,6.70000,6.90000,6.68000,6.74000,42522000
11/19/2009,0000,6.73000,7.10000,6.71000,6.94000,29410000
11/20/2009,0000,6.98000,7.09000,6.90000,6.91000,20197000
11/23/2009,0000,6.91000,6.92000,6.71000,6.73000,16728000
11/24/2009,0000,6.75000,6.78000,6.60000,6.62000,22672000
11/25/2009,0000,6.55000,6.69000,6.53000,6.65000,14148000
11/26/2009,0000,6.66000,6.69000,6.60000,6.60000,16576000
11/27/2009,0000,6.50000,6.53000,6.22000,6.25000,21739000
11/30/2009,0000,6.30000,6.55000,6.27000,6.53000,16073000
12/01/2009,0000,6.49000,6.54000,6.40000,6.40000,12155000
12/02/2009,0000,6.55000,6.59000,6.46000,6.48000,12455000
12/03/2009,0000,6.58000,6.58000,6.42000,6.43000,8302000
12/04/2009,0000,6.53000,6.54000,6.41000,6.41000,7856000
12/07/2009,0000,6.52000,6.67000,6.48000,6.67000,12665000
12/08/2009,0000,6.65000,6.85000,6.60000,6.71000,16595000
12/09/2009,0000,6.79000,6.92000,6.75000,6.84000,21590000
12/11/2009,0000,6.62000,6.95000,6.62000,6.90000,30827000
12/14/2009,0000,6.92000,6.98000,6.85000,6.88000,17966000
12/15/2009,0000,6.90000,6.90000,6.75000,6.75000,12312000
12/16/2009,0000,6.75000,6.85000,6.74000,6.77000,9271000
12/17/2009,0000,6.82000,6.90000,6.75000,6.75000,14933000
12/18/2009,0000,6.70000,6.75000,6.66000,6.70000,9521000
12/21/2009,0000,6.72000,6.83000,6.72000,6.72000,9117000
12/22/2009,0000,7.00000,7.17000,6.88000,7.07000,41712000
12/23/2009,0000,7.13000,7.56000,7.13000,7.56000,75009000
12/25/2009,0000,8.50000,8.64000,8.20000,8.64000,126633000
12/28/2009,0000,8.80000,9.24000,8.75000,9.15000,113114000
12/29/2009,0000,9.15000,9.31000,8.70000,9.14000,78307184
