DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,15.85000,16.85000,15.65000,16.85000,13358000
04/03/2007,0000,17.30000,18.00000,17.00000,18.00000,28827000
04/04/2007,0000,18.50000,19.00000,18.30000,18.70000,28198000
04/09/2007,0000,19.00000,19.10000,18.00000,18.00000,11607000
04/10/2007,0000,17.90000,17.90000,17.50000,17.75000,7115000
04/11/2007,0000,17.60000,18.15000,17.60000,17.80000,7755000
04/12/2007,0000,17.70000,17.75000,17.35000,17.40000,6308000
04/13/2007,0000,17.20000,17.35000,16.80000,16.85000,9132000
04/16/2007,0000,18.55000,18.90000,18.25000,18.30000,20328000
04/17/2007,0000,18.30000,18.70000,17.60000,17.70000,12005000
04/18/2007,0000,17.70000,18.00000,17.35000,17.70000,8243000
04/19/2007,0000,17.70000,18.30000,17.60000,18.10000,11839000
04/20/2007,0000,18.30000,19.35000,18.30000,19.35000,31952000
04/23/2007,0000,20.00000,20.20000,18.85000,18.90000,34313000
04/24/2007,0000,18.90000,19.55000,18.90000,19.30000,17586000
04/26/2007,0000,19.05000,20.25000,19.05000,19.85000,37301000
04/27/2007,0000,19.80000,20.40000,19.40000,19.55000,31558000
04/30/2007,0000,19.50000,19.60000,18.55000,18.90000,9779000
05/02/2007,0000,19.40000,20.20000,19.30000,19.35000,32949000
05/03/2007,0000,19.35000,19.35000,18.10000,18.75000,17340000
05/04/2007,0000,18.85000,19.30000,18.65000,19.15000,10282000
05/07/2007,0000,19.30000,19.80000,19.10000,19.40000,10616000
05/08/2007,0000,19.40000,19.65000,18.95000,19.00000,8040000
05/09/2007,0000,19.00000,19.50000,18.90000,18.95000,7247000
05/10/2007,0000,19.10000,19.45000,19.00000,19.00000,9214000
05/11/2007,0000,18.70000,19.20000,18.70000,18.80000,6091000
05/14/2007,0000,19.20000,19.20000,18.70000,18.70000,4887000
05/15/2007,0000,18.70000,18.90000,18.30000,18.30000,4753000
05/16/2007,0000,18.50000,18.55000,18.00000,18.10000,5147000
05/17/2007,0000,18.20000,18.45000,18.15000,18.20000,4055000
05/18/2007,0000,18.35000,18.35000,17.90000,17.95000,3820000
05/21/2007,0000,18.05000,19.00000,18.00000,18.70000,9562000
05/22/2007,0000,19.00000,19.40000,18.80000,18.80000,12349000
05/23/2007,0000,19.05000,19.15000,18.50000,18.60000,6826000
05/24/2007,0000,18.60000,18.95000,18.40000,18.60000,9650000
05/25/2007,0000,17.30000,17.30000,17.30000,17.30000,3820000
05/28/2007,0000,16.70000,17.60000,16.70000,17.05000,24731000
05/29/2007,0000,17.05000,17.15000,16.00000,16.35000,13409000
05/30/2007,0000,16.10000,16.70000,16.10000,16.65000,8123000
05/31/2007,0000,16.90000,16.95000,15.50000,15.50000,17040000
06/04/2007,0000,16.20000,16.20000,15.80000,15.90000,5880000
06/05/2007,0000,15.90000,16.30000,15.90000,16.00000,5486000
06/06/2007,0000,16.00000,17.00000,16.00000,16.75000,14179000
06/07/2007,0000,16.75000,16.75000,16.40000,16.55000,3875000
06/08/2007,0000,16.40000,16.70000,16.35000,16.40000,4258000
06/11/2007,0000,16.60000,16.60000,15.50000,15.90000,10982000
06/12/2007,0000,15.95000,16.35000,15.90000,16.00000,9598000
06/13/2007,0000,16.10000,16.70000,15.90000,16.35000,9589000
06/14/2007,0000,17.00000,17.45000,17.00000,17.45000,9119000
06/15/2007,0000,18.65000,18.65000,17.90000,18.20000,37033000
06/20/2007,0000,18.95000,19.45000,18.75000,19.45000,13248000
06/21/2007,0000,20.00000,20.00000,19.05000,19.25000,29219000
06/22/2007,0000,19.90000,20.55000,19.55000,20.10000,25412000
06/25/2007,0000,20.50000,20.50000,19.80000,20.00000,14368000
06/26/2007,0000,20.00000,20.10000,19.10000,19.30000,8988000
06/27/2007,0000,19.35000,19.60000,19.25000,19.40000,6112000
06/28/2007,0000,19.60000,19.90000,19.20000,19.20000,10168000
06/29/2007,0000,19.25000,19.55000,18.65000,19.10000,15561000
07/02/2007,0000,19.00000,19.45000,18.80000,19.30000,11096000
07/03/2007,0000,19.70000,20.65000,19.60000,20.65000,24144000
07/04/2007,0000,21.10000,22.00000,21.00000,21.65000,43381000
07/05/2007,0000,22.00000,22.35000,21.80000,21.90000,27827000
07/06/2007,0000,22.00000,22.10000,21.40000,21.50000,13608000
07/09/2007,0000,21.60000,22.25000,21.50000,21.50000,14089000
07/10/2007,0000,21.65000,22.60000,21.20000,22.05000,21113000
07/11/2007,0000,21.60000,23.20000,21.40000,22.70000,25913000
07/12/2007,0000,23.20000,23.90000,22.50000,22.70000,27420000
07/13/2007,0000,23.20000,23.30000,22.25000,22.50000,24992000
07/16/2007,0000,22.30000,22.85000,21.60000,21.60000,13591000
07/17/2007,0000,21.65000,22.20000,21.40000,21.90000,10920000
07/18/2007,0000,21.90000,22.15000,21.15000,21.15000,12132000
07/19/2007,0000,21.00000,21.85000,21.00000,21.10000,16311000
07/20/2007,0000,21.50000,21.50000,21.10000,21.10000,11492000
07/23/2007,0000,21.30000,22.10000,21.05000,21.85000,15301000
07/24/2007,0000,21.90000,22.15000,21.25000,21.25000,12334000
07/25/2007,0000,21.25000,22.05000,21.25000,22.00000,15494000
07/26/2007,0000,22.60000,22.75000,21.50000,21.60000,23018000
07/27/2007,0000,20.65000,21.60000,20.65000,20.70000,12243000
07/31/2007,0000,19.70000,20.20000,19.55000,19.80000,7439000
08/01/2007,0000,19.70000,20.10000,18.60000,18.70000,15228000
08/02/2007,0000,19.45000,19.45000,17.40000,18.00000,14770000
08/03/2007,0000,18.50000,18.50000,18.00000,18.15000,6401000
08/06/2007,0000,17.40000,17.80000,17.10000,17.20000,7704000
08/07/2007,0000,17.70000,17.80000,17.30000,17.30000,5047000
08/08/2007,0000,17.60000,18.40000,17.60000,18.40000,5066000
08/09/2007,0000,18.60000,18.70000,18.05000,18.30000,6037000
08/10/2007,0000,17.50000,18.00000,17.50000,17.75000,5177000
08/13/2007,0000,17.90000,18.20000,17.30000,17.40000,3876000
08/14/2007,0000,17.80000,17.90000,17.40000,17.50000,3657000
08/15/2007,0000,17.50000,17.90000,17.00000,17.10000,5339000
08/16/2007,0000,16.80000,17.10000,15.95000,16.00000,7114000
08/17/2007,0000,16.10000,16.30000,14.90000,15.00000,8410000
08/20/2007,0000,15.90000,16.05000,15.60000,16.05000,4337000
08/21/2007,0000,16.05000,16.25000,15.40000,15.55000,4408000
08/22/2007,0000,15.50000,16.10000,15.35000,15.75000,5639000
08/23/2007,0000,16.20000,16.70000,16.05000,16.65000,7565000
08/24/2007,0000,16.60000,16.60000,16.20000,16.25000,2594000
08/27/2007,0000,16.40000,16.65000,16.25000,16.25000,3905000
08/28/2007,0000,16.25000,16.45000,15.95000,16.10000,2053000
08/29/2007,0000,15.50000,15.90000,15.50000,15.65000,2354000
08/30/2007,0000,16.00000,16.00000,15.50000,15.50000,5463000
08/31/2007,0000,14.80000,15.40000,14.45000,15.00000,13601000
09/03/2007,0000,15.00000,15.20000,14.65000,14.65000,5898000
09/04/2007,0000,14.65000,14.85000,13.75000,13.85000,7500000
09/05/2007,0000,14.05000,14.20000,13.80000,13.80000,4297000
09/06/2007,0000,13.80000,14.75000,13.45000,14.75000,7388000
09/07/2007,0000,14.90000,15.55000,14.70000,15.15000,10378000
09/10/2007,0000,15.00000,15.10000,14.80000,15.05000,2423000
09/11/2007,0000,15.30000,15.30000,14.70000,14.75000,3047000
09/12/2007,0000,14.90000,15.05000,14.70000,14.70000,2493000
09/13/2007,0000,14.75000,14.90000,14.50000,14.50000,1767000
09/14/2007,0000,14.70000,15.05000,14.60000,14.70000,4328000
09/17/2007,0000,14.90000,14.90000,14.50000,14.50000,1650000
09/19/2007,0000,14.90000,14.90000,14.05000,14.05000,2163000
09/20/2007,0000,14.10000,14.45000,14.00000,14.05000,3218000
09/21/2007,0000,14.05000,14.40000,14.00000,14.30000,2052000
09/26/2007,0000,14.50000,14.55000,14.35000,14.40000,2157000
09/27/2007,0000,14.60000,15.40000,14.50000,15.40000,9551000
09/28/2007,0000,15.30000,15.40000,14.85000,14.90000,6563000
10/01/2007,0000,15.30000,15.75000,15.05000,15.30000,7888000
10/02/2007,0000,15.50000,15.65000,15.10000,15.10000,3886000
10/03/2007,0000,15.15000,15.30000,14.90000,14.90000,3963000
10/04/2007,0000,15.00000,15.40000,14.85000,15.20000,8514000
10/05/2007,0000,15.20000,15.45000,15.05000,15.10000,2857000
10/08/2007,0000,15.20000,15.60000,15.10000,15.10000,7404000
10/09/2007,0000,15.20000,16.15000,15.20000,15.65000,21251000
10/11/2007,0000,15.50000,16.00000,15.50000,15.70000,13171000
10/12/2007,0000,15.50000,15.85000,14.95000,15.00000,4299000
10/15/2007,0000,15.10000,15.50000,15.05000,15.10000,3855000
10/16/2007,0000,15.10000,15.40000,15.00000,15.15000,3123000
10/17/2007,0000,15.10000,15.25000,15.00000,15.00000,2750000
10/18/2007,0000,15.15000,15.45000,15.15000,15.20000,4885000
10/19/2007,0000,15.40000,15.40000,15.00000,15.00000,2897000
10/22/2007,0000,14.05000,14.60000,14.05000,14.40000,3837000
10/23/2007,0000,14.60000,15.00000,14.55000,14.85000,2811000
10/24/2007,0000,15.20000,15.20000,14.25000,14.25000,3256000
10/25/2007,0000,14.40000,14.70000,14.40000,14.50000,1938000
10/26/2007,0000,14.50000,14.80000,14.25000,14.25000,4487000
10/29/2007,0000,14.35000,14.55000,14.25000,14.25000,2650000
10/30/2007,0000,14.30000,14.80000,14.30000,14.60000,4188000
10/31/2007,0000,14.45000,15.40000,14.45000,15.15000,8760000
11/01/2007,0000,15.40000,16.20000,15.30000,16.20000,19716000
11/02/2007,0000,16.20000,17.30000,16.20000,17.30000,42936000
11/05/2007,0000,17.90000,18.50000,17.30000,18.50000,33336000
11/06/2007,0000,18.90000,19.25000,18.30000,18.60000,32031000
11/07/2007,0000,18.60000,18.70000,17.35000,17.35000,21636000
11/08/2007,0000,16.40000,17.50000,16.40000,16.90000,27474000
11/09/2007,0000,16.90000,17.00000,15.80000,15.80000,21851000
11/12/2007,0000,15.30000,15.30000,14.70000,14.70000,8519000
11/13/2007,0000,14.50000,15.70000,14.25000,15.70000,10176000
11/14/2007,0000,16.30000,16.45000,16.00000,16.00000,9586000
11/15/2007,0000,15.60000,16.20000,15.60000,15.70000,6760000
11/16/2007,0000,15.35000,15.50000,15.15000,15.35000,4069000
11/19/2007,0000,15.50000,16.35000,15.35000,15.75000,7458000
11/20/2007,0000,15.30000,15.85000,15.30000,15.80000,8107000
11/21/2007,0000,15.80000,16.10000,15.15000,15.15000,5046000
11/22/2007,0000,15.15000,15.45000,14.95000,15.00000,5862000
11/23/2007,0000,15.10000,15.20000,14.50000,14.50000,3735000
11/26/2007,0000,14.80000,15.00000,14.60000,14.95000,2636000
11/27/2007,0000,14.50000,14.85000,14.00000,14.40000,4201000
11/28/2007,0000,14.50000,14.70000,14.05000,14.05000,4911000
11/29/2007,0000,14.35000,14.45000,13.85000,13.85000,4411000
11/30/2007,0000,14.00000,14.15000,13.90000,14.05000,4269000
12/03/2007,0000,14.10000,15.00000,14.10000,15.00000,9797000
12/04/2007,0000,14.90000,15.20000,14.80000,14.85000,6822000
12/05/2007,0000,14.60000,15.15000,14.60000,14.85000,5227000
12/06/2007,0000,15.00000,15.15000,14.25000,14.25000,7068000
12/07/2007,0000,14.35000,14.60000,13.85000,14.10000,7955000
12/10/2007,0000,14.00000,14.20000,14.00000,14.00000,4283000
12/11/2007,0000,14.10000,14.20000,13.65000,13.70000,6541000
12/12/2007,0000,13.50000,13.70000,12.75000,12.95000,10421000
12/13/2007,0000,12.70000,13.15000,12.05000,12.05000,8045000
12/14/2007,0000,11.60000,12.05000,11.25000,11.30000,14763000
12/17/2007,0000,11.25000,11.45000,10.55000,10.55000,14058000
12/18/2007,0000,10.05000,10.55000,9.82000,9.82000,14505000
12/19/2007,0000,10.05000,10.50000,10.00000,10.50000,10074000
12/20/2007,0000,10.60000,10.80000,9.88000,9.90000,8469000
12/21/2007,0000,10.15000,10.55000,10.05000,10.55000,6910000
12/24/2007,0000,11.00000,11.25000,10.80000,11.25000,10597000
12/25/2007,0000,11.25000,11.55000,11.00000,11.30000,8852000
12/26/2007,0000,11.20000,11.25000,10.85000,11.20000,4241000
12/27/2007,0000,11.15000,11.65000,11.05000,11.20000,7440000
12/28/2007,0000,11.10000,11.55000,11.05000,11.35000,6132000
12/31/2007,0000,11.35000,11.50000,11.20000,11.35000,3445000
01/02/2008,0000,11.45000,11.80000,11.20000,11.30000,6405000
01/03/2008,0000,11.00000,11.20000,10.60000,10.70000,6614000
01/04/2008,0000,10.70000,11.00000,10.60000,10.75000,5242000
01/07/2008,0000,10.20000,10.45000,10.00000,10.15000,4590000
01/08/2008,0000,10.40000,10.40000,9.65000,9.65000,2587000
01/09/2008,0000,9.60000,10.30000,9.60000,10.30000,5979000
01/10/2008,0000,10.40000,10.60000,10.20000,10.40000,3847000
01/11/2008,0000,10.50000,10.70000,10.40000,10.50000,3541000
01/14/2008,0000,10.60000,10.90000,10.50000,10.50000,17247000
01/15/2008,0000,10.80000,10.90000,10.60000,10.65000,4904000
01/16/2008,0000,10.30000,10.55000,10.30000,10.45000,3068000
01/17/2008,0000,10.65000,10.75000,10.40000,10.45000,3785000
01/18/2008,0000,10.25000,10.65000,10.25000,10.55000,2819000
01/21/2008,0000,10.70000,10.75000,10.45000,10.60000,2251000
01/22/2008,0000,9.90000,10.25000,9.86000,9.86000,5483000
01/23/2008,0000,9.86000,10.10000,9.17000,9.17000,6987000
01/24/2008,0000,9.20000,9.43000,8.90000,8.90000,5556000
01/25/2008,0000,9.00000,9.52000,9.00000,9.52000,3684000
01/28/2008,0000,9.30000,9.40000,8.86000,8.86000,5500000
01/29/2008,0000,8.95000,9.01000,8.30000,8.40000,5503000
01/30/2008,0000,8.40000,8.60000,8.39000,8.41000,2461000
01/31/2008,0000,8.41000,8.50000,7.84000,7.85000,4706000
02/01/2008,0000,8.00000,8.06000,7.90000,8.00000,3599000
02/12/2008,0000,8.20000,8.20000,7.85000,7.86000,1819000
02/13/2008,0000,7.85000,8.00000,7.81000,7.86000,2651000
02/14/2008,0000,7.88000,8.29000,7.88000,8.15000,5612000
02/15/2008,0000,8.00000,8.19000,7.95000,8.14000,2220000
02/18/2008,0000,8.38000,8.63000,8.16000,8.60000,3762000
02/19/2008,0000,8.77000,8.77000,8.42000,8.63000,2754000
02/20/2008,0000,8.51000,8.63000,8.35000,8.38000,2378000
02/21/2008,0000,8.40000,8.55000,8.40000,8.45000,2514000
02/22/2008,0000,8.50000,9.04000,8.44000,9.04000,7518000
02/25/2008,0000,9.35000,9.64000,9.31000,9.31000,8079000
02/26/2008,0000,9.40000,9.61000,9.21000,9.25000,8402000
02/27/2008,0000,9.25000,9.40000,9.22000,9.28000,3580000
02/29/2008,0000,9.20000,9.62000,9.16000,9.53000,5395000
03/03/2008,0000,9.30000,9.30000,9.18000,9.20000,2936000
03/04/2008,0000,9.18000,9.79000,9.18000,9.56000,8895000
03/05/2008,0000,9.69000,9.77000,9.51000,9.55000,3330000
03/06/2008,0000,9.70000,10.20000,9.60000,10.00000,8608000
03/07/2008,0000,9.81000,10.45000,9.77000,10.05000,7414000
03/10/2008,0000,10.10000,10.20000,9.70000,9.70000,3396000
03/11/2008,0000,9.61000,9.92000,9.60000,9.65000,3083000
03/12/2008,0000,9.80000,10.05000,9.70000,9.70000,4093000
03/13/2008,0000,9.60000,9.78000,9.38000,9.40000,2036000
03/14/2008,0000,9.48000,9.62000,9.10000,9.20000,2516000
03/18/2008,0000,8.91000,9.06000,8.81000,8.90000,1869000
03/19/2008,0000,9.15000,9.20000,8.96000,8.96000,1795000
03/20/2008,0000,8.75000,9.08000,8.75000,9.02000,2529000
03/21/2008,0000,9.00000,9.20000,9.00000,9.10000,2511000
03/25/2008,0000,9.40000,9.45000,9.15000,9.15000,1871000
03/26/2008,0000,9.15000,9.31000,8.90000,8.90000,2425000
03/27/2008,0000,8.90000,9.00000,8.82000,8.90000,1247000
03/28/2008,0000,8.91000,9.30000,8.91000,9.21000,3857000
03/31/2008,0000,9.22000,9.36000,9.18000,9.31000,2389000
04/01/2008,0000,9.39000,9.56000,9.35000,9.37000,6788000
04/02/2008,0000,9.57000,9.63000,9.40000,9.40000,3861000
04/03/2008,0000,9.49000,9.52000,9.38000,9.47000,3072000
04/07/2008,0000,9.51000,9.88000,9.44000,9.70000,6804000
04/08/2008,0000,9.85000,9.86000,9.52000,9.52000,3403000
04/09/2008,0000,9.55000,9.60000,9.30000,9.41000,4323000
04/10/2008,0000,9.40000,9.58000,9.39000,9.42000,3330000
04/11/2008,0000,9.52000,9.54000,9.40000,9.44000,3189000
04/14/2008,0000,9.39000,9.45000,9.12000,9.24000,4018000
04/15/2008,0000,9.30000,9.37000,9.25000,9.27000,2495000
04/16/2008,0000,9.31000,9.35000,9.18000,9.27000,3724000
04/17/2008,0000,9.37000,9.76000,9.27000,9.50000,9963000
04/18/2008,0000,9.51000,9.63000,9.41000,9.50000,3518000
04/21/2008,0000,9.60000,10.15000,9.54000,10.15000,16950000
04/22/2008,0000,10.35000,10.80000,10.25000,10.75000,23812000
04/23/2008,0000,10.90000,11.20000,10.40000,10.85000,18406000
04/24/2008,0000,11.10000,11.10000,10.40000,10.40000,7836000
04/25/2008,0000,10.45000,11.10000,10.45000,11.10000,24849000
04/28/2008,0000,11.20000,11.45000,10.90000,10.95000,17320000
04/29/2008,0000,10.95000,11.20000,10.80000,10.85000,7174000
04/30/2008,0000,11.00000,11.10000,10.40000,10.45000,6269000
05/02/2008,0000,10.60000,10.80000,10.40000,10.40000,6027000
05/05/2008,0000,10.45000,10.60000,10.20000,10.20000,3943000
05/06/2008,0000,10.20000,10.55000,10.20000,10.40000,3703000
05/07/2008,0000,10.50000,11.10000,10.50000,11.10000,13575000
05/08/2008,0000,11.20000,11.85000,11.10000,11.85000,25902000
05/09/2008,0000,12.20000,12.65000,12.00000,12.40000,30569000
05/12/2008,0000,12.50000,12.65000,11.65000,11.80000,16730000
05/13/2008,0000,11.70000,12.20000,11.70000,11.90000,11421000
05/14/2008,0000,11.90000,12.40000,11.85000,11.85000,11437000
05/15/2008,0000,12.00000,12.20000,11.60000,11.80000,13111000
05/16/2008,0000,11.90000,12.30000,11.80000,12.00000,14838000
05/19/2008,0000,12.10000,12.80000,11.90000,12.80000,24007000
05/20/2008,0000,12.90000,13.40000,12.80000,13.30000,29882000
05/21/2008,0000,13.50000,13.80000,12.85000,13.30000,25710000
05/22/2008,0000,13.30000,14.20000,13.00000,14.20000,36225000
05/23/2008,0000,14.40000,14.45000,13.25000,13.25000,36789000
05/26/2008,0000,12.35000,12.35000,12.35000,12.35000,2726000
05/27/2008,0000,11.50000,11.90000,11.50000,11.50000,18984000
05/28/2008,0000,11.50000,11.95000,11.45000,11.50000,17896000
05/29/2008,0000,11.80000,11.80000,10.75000,10.95000,11831000
05/30/2008,0000,11.00000,11.70000,10.75000,11.70000,18911000
06/02/2008,0000,11.45000,11.55000,11.15000,11.20000,7006000
06/03/2008,0000,11.05000,11.45000,11.00000,11.00000,5569000
06/04/2008,0000,11.00000,11.20000,10.80000,10.80000,4003000
06/05/2008,0000,10.90000,11.50000,10.80000,11.30000,7027000
06/06/2008,0000,11.35000,11.65000,11.20000,11.20000,8525000
06/10/2008,0000,11.00000,11.20000,10.80000,10.80000,3461000
06/11/2008,0000,10.80000,10.95000,10.05000,10.15000,4957000
06/12/2008,0000,10.00000,10.00000,9.44000,9.44000,6653000
06/13/2008,0000,9.30000,9.65000,9.06000,9.35000,4717000
06/16/2008,0000,9.62000,9.90000,9.40000,9.57000,4645000
06/17/2008,0000,9.60000,9.63000,9.31000,9.50000,3578000
06/18/2008,0000,9.50000,9.77000,9.47000,9.57000,4221000
06/19/2008,0000,9.50000,9.57000,9.35000,9.35000,1617000
06/20/2008,0000,9.35000,9.57000,9.00000,9.00000,3446000
06/23/2008,0000,8.37000,8.60000,8.37000,8.57000,5013000
06/24/2008,0000,8.57000,8.77000,8.00000,8.00000,3961000
06/25/2008,0000,8.01000,8.14000,7.56000,8.13000,3887000
06/26/2008,0000,8.25000,8.45000,8.05000,8.05000,4157000
06/27/2008,0000,7.50000,7.65000,7.49000,7.49000,4878000
06/30/2008,0000,7.50000,7.65000,6.97000,6.99000,4069000
07/01/2008,0000,7.00000,7.20000,6.51000,6.53000,4818000
07/02/2008,0000,6.53000,6.98000,6.53000,6.98000,5719000
07/03/2008,0000,6.89000,7.46000,6.80000,7.46000,6512000
07/04/2008,0000,7.78000,7.90000,7.41000,7.46000,5909000
07/07/2008,0000,7.46000,7.68000,7.40000,7.65000,2175000
07/08/2008,0000,7.65000,7.90000,7.12000,7.13000,5989000
07/09/2008,0000,7.23000,7.37000,6.88000,7.03000,5248000
07/10/2008,0000,7.00000,7.19000,6.91000,7.00000,3823000
07/11/2008,0000,7.00000,7.24000,6.96000,7.24000,4234000
07/14/2008,0000,7.23000,7.35000,7.01000,7.01000,2710000
07/15/2008,0000,6.85000,7.10000,6.59000,6.61000,13538000
07/16/2008,0000,6.25000,6.50000,6.15000,6.15000,5336000
07/17/2008,0000,5.72000,5.74000,5.72000,5.72000,5387000
07/18/2008,0000,5.32000,5.32000,5.32000,5.32000,4432000
07/21/2008,0000,4.95000,5.32000,4.95000,5.31000,20626000
07/22/2008,0000,5.15000,5.25000,5.01000,5.07000,7375000
07/23/2008,0000,5.11000,5.42000,5.11000,5.42000,10030000
07/24/2008,0000,5.72000,5.79000,5.56000,5.79000,10137000
07/25/2008,0000,5.72000,6.14000,5.54000,6.00000,15826000
07/29/2008,0000,5.72000,5.90000,5.58000,5.58000,4627000
07/30/2008,0000,5.66000,5.83000,5.20000,5.30000,8146000
07/31/2008,0000,5.30000,5.42000,4.93000,4.94000,10356000
08/01/2008,0000,4.65000,4.80000,4.60000,4.60000,8558000
08/04/2008,0000,4.36000,4.59000,4.30000,4.40000,4925000
08/05/2008,0000,4.40000,4.63000,4.36000,4.40000,15106000
08/06/2008,0000,4.40000,4.52000,4.23000,4.40000,19739000
08/07/2008,0000,4.40000,4.53000,4.35000,4.39000,10624000
08/08/2008,0000,4.39000,4.69000,4.30000,4.69000,11315000
08/11/2008,0000,5.01000,5.01000,4.90000,5.01000,9572000
08/12/2008,0000,5.05000,5.33000,4.98000,5.23000,13009000
08/13/2008,0000,5.23000,5.42000,5.16000,5.36000,7917000
08/14/2008,0000,5.36000,5.58000,5.31000,5.46000,8402000
08/15/2008,0000,5.50000,5.56000,5.08000,5.08000,7528000
08/18/2008,0000,4.95000,5.08000,4.76000,4.78000,4552000
08/19/2008,0000,4.70000,4.97000,4.70000,4.80000,7399000
08/20/2008,0000,4.75000,5.10000,4.75000,5.03000,5436000
08/21/2008,0000,5.10000,5.15000,4.81000,4.81000,4620000
08/22/2008,0000,4.85000,4.90000,4.75000,4.81000,4143000
08/25/2008,0000,4.92000,5.08000,4.82000,4.84000,3979000
08/26/2008,0000,4.76000,4.99000,4.76000,4.92000,4492000
08/27/2008,0000,4.92000,5.08000,4.92000,4.99000,5215000
08/28/2008,0000,4.99000,5.07000,4.90000,4.90000,6549000
08/29/2008,0000,4.99000,5.05000,4.83000,4.85000,5043000
09/01/2008,0000,4.85000,4.85000,4.55000,4.55000,4612000
09/02/2008,0000,4.55000,4.62000,4.35000,4.35000,4196000
09/03/2008,0000,4.06000,4.26000,4.05000,4.05000,4483000
09/04/2008,0000,3.81000,3.90000,3.77000,3.77000,6494000
09/05/2008,0000,3.51000,3.51000,3.51000,3.51000,1448000
09/08/2008,0000,3.41000,3.73000,3.41000,3.66000,9255000
09/09/2008,0000,3.60000,3.60000,3.41000,3.41000,3439000
09/10/2008,0000,3.18000,3.18000,3.18000,3.18000,1625000
09/11/2008,0000,2.96000,3.10000,2.96000,2.96000,10363000
09/12/2008,0000,2.90000,3.05000,2.76000,2.94000,14960000
09/15/2008,0000,2.94000,2.94000,2.74000,2.74000,5661000
09/16/2008,0000,2.55000,2.55000,2.55000,2.55000,601000
09/17/2008,0000,2.38000,2.50000,2.38000,2.38000,3783000
09/18/2008,0000,2.22000,2.22000,2.22000,2.22000,461000
09/19/2008,0000,2.07000,2.30000,2.07000,2.08000,18567000
09/22/2008,0000,2.21000,2.22000,2.03000,2.22000,9907000
09/23/2008,0000,2.22000,2.37000,2.20000,2.37000,3991000
09/24/2008,0000,2.53000,2.53000,2.53000,2.53000,1361000
09/25/2008,0000,2.70000,2.70000,2.63000,2.70000,7519000
09/26/2008,0000,2.88000,2.88000,2.60000,2.71000,25299000
09/30/2008,0000,2.53000,2.53000,2.53000,2.53000,1328000
10/01/2008,0000,2.59000,2.70000,2.59000,2.70000,3797000
10/02/2008,0000,2.88000,2.88000,2.88000,2.88000,1660000
10/03/2008,0000,3.07000,3.08000,2.76000,3.08000,9277000
10/06/2008,0000,3.09000,3.29000,3.08000,3.29000,5636000
10/07/2008,0000,3.40000,3.52000,3.14000,3.17000,17660000
10/08/2008,0000,2.95000,2.95000,2.95000,2.95000,1854000
10/09/2008,0000,2.75000,2.75000,2.75000,2.75000,1992000
10/13/2008,0000,2.66000,2.66000,2.66000,2.66000,780000
10/14/2008,0000,2.66000,2.84000,2.66000,2.84000,9643000
10/15/2008,0000,2.82000,2.82000,2.75000,2.75000,1089000
10/16/2008,0000,2.66000,2.66000,2.66000,2.66000,726000
10/17/2008,0000,2.57000,2.68000,2.57000,2.57000,6948000
10/20/2008,0000,2.48000,2.52000,2.48000,2.48000,1130000
10/21/2008,0000,2.52000,2.65000,2.52000,2.57000,5345000
10/22/2008,0000,2.48000,2.54000,2.48000,2.48000,3378000
10/23/2008,0000,2.40000,2.40000,2.40000,2.40000,425000
10/24/2008,0000,2.32000,2.32000,2.32000,2.32000,775000
10/27/2008,0000,2.16000,2.16000,2.16000,2.16000,275000
10/28/2008,0000,2.01000,2.01000,2.01000,2.01000,1013000
10/29/2008,0000,2.15000,2.15000,1.87000,1.87000,6665000
10/30/2008,0000,1.79000,2.00000,1.74000,2.00000,4975000
10/31/2008,0000,2.00000,2.14000,1.92000,2.14000,5566000
11/03/2008,0000,2.19000,2.28000,2.07000,2.28000,4650000
11/04/2008,0000,2.13000,2.13000,2.13000,2.13000,838000
11/05/2008,0000,1.99000,1.99000,1.99000,1.99000,1000
11/06/2008,0000,1.86000,1.86000,1.86000,1.86000,1000
11/07/2008,0000,1.73000,1.73000,1.73000,1.73000,1000
11/10/2008,0000,1.61000,1.61000,1.61000,1.61000,1000
11/11/2008,0000,1.50000,1.50000,1.50000,1.50000,1000
11/12/2008,0000,1.40000,1.40000,1.40000,1.40000,1000
11/13/2008,0000,1.31000,1.31000,1.31000,1.31000,90000
11/14/2008,0000,1.22000,1.40000,1.22000,1.22000,11186000
11/17/2008,0000,1.14000,1.14000,1.14000,1.14000,2551000
11/18/2008,0000,1.07000,1.07000,1.07000,1.07000,10000
11/19/2008,0000,1.00000,1.01000,1.00000,1.00000,3464000
11/20/2008,0000,0.93000,0.93000,0.93000,0.93000,202000
11/21/2008,0000,0.87000,0.87000,0.87000,0.87000,746000
11/24/2008,0000,0.81000,0.85000,0.81000,0.84000,3214000
11/25/2008,0000,0.79000,0.89000,0.79000,0.80000,2667000
11/26/2008,0000,0.75000,0.80000,0.75000,0.75000,1926000
11/27/2008,0000,0.70000,0.76000,0.70000,0.70000,1754000
11/28/2008,0000,0.67000,0.74000,0.67000,0.74000,588000
12/01/2008,0000,0.79000,0.79000,0.79000,0.79000,162000
12/02/2008,0000,0.74000,0.84000,0.74000,0.84000,513000
12/03/2008,0000,0.89000,0.89000,0.89000,0.89000,179000
12/04/2008,0000,0.95000,0.95000,0.95000,0.95000,250000
12/05/2008,0000,1.01000,1.01000,0.95000,1.01000,2450000
12/08/2008,0000,1.07000,1.07000,0.94000,1.00000,380000
12/09/2008,0000,0.93000,0.98000,0.93000,0.93000,529000
12/10/2008,0000,0.93000,0.99000,0.87000,0.99000,2083000
12/11/2008,0000,1.05000,1.05000,0.96000,1.05000,1174000
12/12/2008,0000,1.10000,1.10000,0.99000,0.99000,456000
12/15/2008,0000,0.96000,1.03000,0.93000,0.95000,378000
12/16/2008,0000,0.95000,1.00000,0.90000,0.95000,548000
12/17/2008,0000,1.00000,1.01000,0.91000,0.95000,895000
12/18/2008,0000,0.95000,1.01000,0.95000,0.97000,533000
12/19/2008,0000,1.02000,1.02000,0.96000,1.00000,257000
12/22/2008,0000,0.98000,1.07000,0.98000,1.07000,840000
12/23/2008,0000,1.14000,1.14000,1.03000,1.07000,568000
12/24/2008,0000,1.04000,1.05000,1.00000,1.00000,385000
12/25/2008,0000,0.96000,1.00000,0.95000,0.99000,155000
12/26/2008,0000,0.96000,1.02000,0.94000,0.96000,900000
12/29/2008,0000,0.92000,0.93000,0.91000,0.91000,359000
12/30/2008,0000,0.87000,0.92000,0.85000,0.86000,553000
12/31/2008,0000,0.81000,0.90000,0.80000,0.83000,436000
01/05/2009,0000,0.83000,0.88000,0.80000,0.88000,465000
01/06/2009,0000,0.90000,0.93000,0.87000,0.90000,269000
01/07/2009,0000,0.87000,0.92000,0.87000,0.87000,627000
01/08/2009,0000,0.82000,0.87000,0.81000,0.81000,547000
01/09/2009,0000,0.78000,0.84000,0.77000,0.84000,257000
01/12/2009,0000,0.86000,0.87000,0.82000,0.87000,289000
01/13/2009,0000,0.83000,0.87000,0.82000,0.87000,198000
01/14/2009,0000,0.83000,0.87000,0.81000,0.86000,273000
01/15/2009,0000,0.81000,0.85000,0.80000,0.83000,944000
01/16/2009,0000,0.84000,0.84000,0.78000,0.82000,319000
01/19/2009,0000,0.77000,0.81000,0.77000,0.77000,179000
01/20/2009,0000,0.77000,0.80000,0.73000,0.80000,203000
01/21/2009,0000,0.83000,0.83000,0.75000,0.76000,484000
02/02/2009,0000,0.77000,0.80000,0.76000,0.79000,403000
02/03/2009,0000,0.80000,0.84000,0.79000,0.84000,340000
02/04/2009,0000,0.87000,0.89000,0.85000,0.88000,407000
02/05/2009,0000,0.89000,0.89000,0.85000,0.88000,84000
02/06/2009,0000,0.82000,0.92000,0.82000,0.92000,175000
02/09/2009,0000,0.92000,0.94000,0.86000,0.87000,291000
02/10/2009,0000,0.89000,0.93000,0.83000,0.92000,259000
02/11/2009,0000,0.87000,0.93000,0.87000,0.92000,257000
02/12/2009,0000,0.87000,0.93000,0.87000,0.92000,165000
02/13/2009,0000,0.87000,0.93000,0.86000,0.90000,291000
02/16/2009,0000,0.92000,0.92000,0.84000,0.85000,312000
02/17/2009,0000,0.86000,0.86000,0.80000,0.80000,249000
02/18/2009,0000,0.76000,0.85000,0.76000,0.82000,418000
02/19/2009,0000,0.82000,0.87000,0.82000,0.83000,385000
02/20/2009,0000,0.82000,0.82000,0.78000,0.80000,448000
02/23/2009,0000,0.76000,0.80000,0.76000,0.80000,41000
02/24/2009,0000,0.77000,0.80000,0.77000,0.77000,212000
02/25/2009,0000,0.79000,0.81000,0.76000,0.81000,261000
02/26/2009,0000,0.78000,0.83000,0.78000,0.80000,254000
02/27/2009,0000,0.80000,0.85000,0.80000,0.81000,329000
03/02/2009,0000,0.81000,0.85000,0.81000,0.83000,296000
03/03/2009,0000,0.81000,0.84000,0.79000,0.80000,351000
03/04/2009,0000,0.80000,0.85000,0.80000,0.81000,261000
03/05/2009,0000,0.81000,0.86000,0.81000,0.86000,523000
03/06/2009,0000,0.89000,0.92000,0.89000,0.92000,473000
03/09/2009,0000,0.98000,0.98000,0.98000,0.98000,318000
03/10/2009,0000,1.04000,1.04000,1.04000,1.04000,915000
03/11/2009,0000,1.11000,1.11000,1.11000,1.11000,664000
03/12/2009,0000,1.18000,1.18000,1.18000,1.18000,671000
03/13/2009,0000,1.26000,1.26000,1.26000,1.26000,879000
03/16/2009,0000,1.34000,1.34000,1.34000,1.34000,203000
03/17/2009,0000,1.43000,1.43000,1.43000,1.43000,352000
03/18/2009,0000,1.53000,1.53000,1.53000,1.53000,163000
03/19/2009,0000,1.63000,1.63000,1.63000,1.63000,121000
03/20/2009,0000,1.74000,1.74000,1.52000,1.52000,2232000
03/23/2009,0000,1.42000,1.42000,1.42000,1.42000,244000
03/24/2009,0000,1.33000,1.51000,1.33000,1.48000,1618000
03/25/2009,0000,1.41000,1.57000,1.40000,1.57000,714000
03/26/2009,0000,1.52000,1.57000,1.47000,1.47000,699000
03/27/2009,0000,1.38000,1.50000,1.38000,1.45000,731000
03/30/2009,0000,1.50000,1.55000,1.46000,1.46000,817000
03/31/2009,0000,1.45000,1.45000,1.39000,1.39000,386000
04/01/2009,0000,1.40000,1.48000,1.40000,1.46000,1025000
04/02/2009,0000,1.56000,1.56000,1.40000,1.44000,634000
04/03/2009,0000,1.54000,1.54000,1.34000,1.34000,1195000
04/06/2009,0000,1.43000,1.43000,1.43000,1.43000,325000
04/07/2009,0000,1.53000,1.53000,1.53000,1.53000,239000
04/08/2009,0000,1.56000,1.63000,1.50000,1.63000,2223000
04/09/2009,0000,1.70000,1.74000,1.70000,1.74000,678000
04/10/2009,0000,1.86000,1.86000,1.78000,1.86000,1940000
04/13/2009,0000,1.99000,1.99000,1.93000,1.99000,746000
04/14/2009,0000,2.09000,2.12000,2.06000,2.12000,1925000
04/15/2009,0000,2.26000,2.26000,2.08000,2.12000,1532000
04/16/2009,0000,2.12000,2.25000,2.07000,2.10000,1134000
04/17/2009,0000,2.10000,2.19000,1.96000,1.96000,1111000
04/20/2009,0000,1.86000,1.86000,1.83000,1.83000,565000
04/21/2009,0000,1.71000,1.94000,1.71000,1.90000,654000
04/22/2009,0000,2.01000,2.01000,1.77000,1.80000,276000
04/23/2009,0000,1.80000,1.92000,1.80000,1.92000,555000
04/24/2009,0000,2.01000,2.03000,1.85000,1.91000,406000
04/27/2009,0000,1.85000,1.85000,1.78000,1.78000,402000
04/28/2009,0000,1.66000,1.66000,1.66000,1.66000,238000
04/29/2009,0000,1.55000,1.55000,1.55000,1.55000,170000
04/30/2009,0000,1.55000,1.64000,1.46000,1.59000,833000
05/04/2009,0000,1.64000,1.64000,1.48000,1.48000,779000
05/05/2009,0000,1.39000,1.58000,1.38000,1.38000,1127000
05/06/2009,0000,1.30000,1.40000,1.29000,1.29000,1217000
05/07/2009,0000,1.20000,1.36000,1.20000,1.29000,668000
05/08/2009,0000,1.29000,1.38000,1.25000,1.38000,357000
05/11/2009,0000,1.47000,1.47000,1.45000,1.47000,439000
05/12/2009,0000,1.57000,1.57000,1.42000,1.57000,1229000
05/13/2009,0000,1.62000,1.66000,1.50000,1.66000,1273000
05/14/2009,0000,1.55000,1.58000,1.55000,1.55000,734000
05/15/2009,0000,1.45000,1.58000,1.45000,1.45000,647000
05/18/2009,0000,1.35000,1.47000,1.35000,1.35000,426000
05/19/2009,0000,1.26000,1.44000,1.26000,1.39000,1207000
05/20/2009,0000,1.33000,1.37000,1.30000,1.31000,402000
05/21/2009,0000,1.24000,1.40000,1.24000,1.40000,549000
05/22/2009,0000,1.35000,1.45000,1.32000,1.38000,511000
05/25/2009,0000,1.46000,1.46000,1.32000,1.38000,260000
05/26/2009,0000,1.33000,1.38000,1.29000,1.38000,642000
05/27/2009,0000,1.44000,1.44000,1.31000,1.36000,332000
06/01/2009,0000,1.36000,1.39000,1.30000,1.30000,580000
06/02/2009,0000,1.30000,1.37000,1.25000,1.35000,591000
06/03/2009,0000,1.29000,1.38000,1.29000,1.36000,439000
06/04/2009,0000,1.36000,1.38000,1.32000,1.32000,251000
06/05/2009,0000,1.27000,1.40000,1.27000,1.40000,440000
06/08/2009,0000,1.40000,1.44000,1.34000,1.35000,450000
06/09/2009,0000,1.32000,1.42000,1.32000,1.37000,280000
06/10/2009,0000,1.37000,1.40000,1.37000,1.40000,579000
06/11/2009,0000,1.43000,1.43000,1.39000,1.41000,184000
06/12/2009,0000,1.38000,1.41000,1.37000,1.39000,186000
06/15/2009,0000,1.30000,1.35000,1.30000,1.35000,406000
06/16/2009,0000,1.32000,1.34000,1.26000,1.26000,293000
06/17/2009,0000,1.18000,1.29000,1.18000,1.23000,199000
06/18/2009,0000,1.18000,1.18000,1.15000,1.15000,350000
06/19/2009,0000,1.07000,1.11000,1.07000,1.11000,501000
06/22/2009,0000,1.05000,1.10000,1.04000,1.04000,197000
06/23/2009,0000,1.00000,1.09000,0.98000,1.01000,140000
06/24/2009,0000,0.97000,1.04000,0.97000,1.03000,215000
06/25/2009,0000,1.00000,1.10000,1.00000,1.10000,432000
06/26/2009,0000,1.14000,1.17000,1.08000,1.08000,322000
06/29/2009,0000,1.08000,1.14000,1.01000,1.14000,202000
06/30/2009,0000,1.07000,1.18000,1.07000,1.18000,185000
07/01/2009,0000,1.22000,1.25000,1.16000,1.25000,485000
07/02/2009,0000,1.25000,1.30000,1.19000,1.30000,143000
07/03/2009,0000,1.21000,1.32000,1.21000,1.31000,138000
07/06/2009,0000,1.27000,1.34000,1.22000,1.29000,142000
07/07/2009,0000,1.33000,1.33000,1.26000,1.30000,81000
07/08/2009,0000,1.30000,1.32000,1.23000,1.30000,154000
07/09/2009,0000,1.36000,1.36000,1.25000,1.31000,223000
07/10/2009,0000,1.30000,1.37000,1.30000,1.34000,212000
07/13/2009,0000,1.32000,1.35000,1.32000,1.35000,219000
07/14/2009,0000,1.35000,1.38000,1.30000,1.37000,448000
07/15/2009,0000,1.31000,1.35000,1.29000,1.35000,91000
07/16/2009,0000,1.26000,1.38000,1.26000,1.37000,83000
07/17/2009,0000,1.35000,1.39000,1.29000,1.34000,179000
07/20/2009,0000,1.33000,1.40000,1.25000,1.39000,298000
07/21/2009,0000,1.32000,1.38000,1.30000,1.30000,308000
07/22/2009,0000,1.28000,1.34000,1.24000,1.30000,103000
07/23/2009,0000,1.25000,1.34000,1.22000,1.29000,121000
07/24/2009,0000,1.20000,1.28000,1.20000,1.27000,502000
07/27/2009,0000,1.22000,1.29000,1.19000,1.19000,303000
07/28/2009,0000,1.13000,1.27000,1.13000,1.27000,357000
07/29/2009,0000,1.30000,1.35000,1.25000,1.34000,476000
07/30/2009,0000,1.40000,1.40000,1.29000,1.34000,602000
07/31/2009,0000,1.32000,1.35000,1.32000,1.35000,272000
08/03/2009,0000,1.33000,1.41000,1.33000,1.35000,312000
08/04/2009,0000,1.44000,1.44000,1.35000,1.38000,477000
08/05/2009,0000,1.37000,1.46000,1.34000,1.39000,245000
08/06/2009,0000,1.42000,1.42000,1.30000,1.30000,225000
08/10/2009,0000,1.21000,1.33000,1.21000,1.30000,264000
08/11/2009,0000,1.28000,1.39000,1.22000,1.39000,338000
08/12/2009,0000,1.48000,1.48000,1.40000,1.42000,621000
08/13/2009,0000,1.40000,1.40000,1.38000,1.38000,64000
08/14/2009,0000,1.38000,1.40000,1.30000,1.30000,113000
08/17/2009,0000,1.22000,1.35000,1.22000,1.34000,137000
08/18/2009,0000,1.27000,1.30000,1.25000,1.30000,376000
08/19/2009,0000,1.26000,1.31000,1.26000,1.30000,22000
08/20/2009,0000,1.28000,1.32000,1.21000,1.22000,132000
08/21/2009,0000,1.27000,1.28000,1.22000,1.22000,144000
08/24/2009,0000,1.29000,1.30000,1.26000,1.30000,339000
08/25/2009,0000,1.25000,1.35000,1.25000,1.35000,82000
08/26/2009,0000,1.26000,1.35000,1.26000,1.26000,383000
08/27/2009,0000,1.22000,1.29000,1.20000,1.24000,130000
08/28/2009,0000,1.25000,1.25000,1.16000,1.24000,248000
08/31/2009,0000,1.18000,1.20000,1.17000,1.17000,236000
09/01/2009,0000,1.24000,1.24000,1.19000,1.20000,164000
09/02/2009,0000,1.15000,1.24000,1.14000,1.22000,180000
09/03/2009,0000,1.18000,1.24000,1.18000,1.24000,362000
09/04/2009,0000,1.19000,1.28000,1.19000,1.27000,94000
09/07/2009,0000,1.27000,1.33000,1.24000,1.29000,253000
09/08/2009,0000,1.29000,1.29000,1.23000,1.27000,203000
09/09/2009,0000,1.22000,1.30000,1.20000,1.27000,185000
09/10/2009,0000,1.25000,1.25000,1.19000,1.21000,298000
09/11/2009,0000,1.19000,1.27000,1.19000,1.21000,377000
09/14/2009,0000,1.21000,1.24000,1.18000,1.21000,446000
09/15/2009,0000,1.18000,1.23000,1.15000,1.20000,265000
09/16/2009,0000,1.24000,1.24000,1.13000,1.13000,364000
09/17/2009,0000,1.14000,1.18000,1.10000,1.14000,378000
09/18/2009,0000,1.10000,1.20000,1.09000,1.20000,594000
09/21/2009,0000,1.15000,1.28000,1.15000,1.28000,696000
09/22/2009,0000,1.35000,1.36000,1.30000,1.36000,430000
09/23/2009,0000,1.45000,1.45000,1.34000,1.35000,1076000
09/24/2009,0000,1.44000,1.44000,1.26000,1.26000,542000
09/25/2009,0000,1.20000,1.26000,1.18000,1.26000,1441000
09/28/2009,0000,1.24000,1.27000,1.24000,1.24000,231000
09/29/2009,0000,1.19000,1.27000,1.19000,1.20000,181000
09/30/2009,0000,1.17000,1.20000,1.17000,1.20000,169000
10/01/2009,0000,1.19000,1.23000,1.19000,1.20000,199000
10/02/2009,0000,1.20000,1.24000,1.17000,1.24000,191000
10/05/2009,0000,1.24000,1.24000,1.21000,1.24000,65000
10/06/2009,0000,1.24000,1.27000,1.21000,1.21000,289000
10/07/2009,0000,1.20000,1.27000,1.20000,1.24000,290000
10/08/2009,0000,1.21000,1.24000,1.21000,1.21000,229000
10/09/2009,0000,1.18000,1.28000,1.18000,1.24000,299000
10/12/2009,0000,1.20000,1.27000,1.20000,1.27000,200000
10/13/2009,0000,1.23000,1.29000,1.23000,1.29000,345000
10/14/2009,0000,1.32000,1.38000,1.29000,1.38000,1043000
10/15/2009,0000,1.47000,1.47000,1.42000,1.47000,1263000
10/16/2009,0000,1.57000,1.57000,1.48000,1.57000,1583000
10/19/2009,0000,1.60000,1.67000,1.56000,1.67000,912000
10/20/2009,0000,1.78000,1.78000,1.78000,1.78000,398000
10/21/2009,0000,1.90000,1.90000,1.71000,1.71000,2394000
10/22/2009,0000,1.69000,1.81000,1.62000,1.76000,687000
10/23/2009,0000,1.88000,1.88000,1.77000,1.88000,1242000
10/26/2009,0000,1.99000,2.01000,1.91000,1.91000,1470000
10/27/2009,0000,1.99000,2.00000,1.89000,1.96000,670000
10/28/2009,0000,1.90000,2.03000,1.90000,1.99000,893000
10/29/2009,0000,1.92000,2.00000,1.86000,1.86000,319000
10/30/2009,0000,1.99000,1.99000,1.82000,1.83000,290000
11/02/2009,0000,1.83000,1.83000,1.71000,1.71000,178000
11/03/2009,0000,1.60000,1.73000,1.60000,1.66000,550000
11/04/2009,0000,1.60000,1.72000,1.60000,1.71000,364000
11/05/2009,0000,1.79000,1.79000,1.65000,1.66000,613000
11/06/2009,0000,1.75000,1.75000,1.65000,1.72000,244000
11/09/2009,0000,1.72000,1.72000,1.67000,1.68000,149000
11/10/2009,0000,1.68000,1.68000,1.60000,1.63000,267000
11/11/2009,0000,1.65000,1.70000,1.63000,1.65000,219000
11/12/2009,0000,1.62000,1.75000,1.62000,1.75000,378000
11/13/2009,0000,1.75000,1.75000,1.66000,1.69000,86000
11/16/2009,0000,1.58000,1.75000,1.58000,1.75000,340000
11/17/2009,0000,1.68000,1.75000,1.67000,1.67000,322000
11/18/2009,0000,1.65000,1.73000,1.63000,1.70000,236000
11/19/2009,0000,1.66000,1.72000,1.63000,1.64000,197000
11/20/2009,0000,1.63000,1.64000,1.60000,1.62000,130000
11/23/2009,0000,1.57000,1.65000,1.57000,1.62000,156000
11/24/2009,0000,1.55000,1.64000,1.51000,1.56000,285000
11/25/2009,0000,1.46000,1.66000,1.46000,1.65000,539000
11/26/2009,0000,1.65000,1.69000,1.56000,1.57000,257000
11/27/2009,0000,1.57000,1.58000,1.51000,1.51000,354000
11/30/2009,0000,1.47000,1.57000,1.47000,1.57000,253000
12/01/2009,0000,1.54000,1.57000,1.48000,1.53000,312000
12/02/2009,0000,1.51000,1.63000,1.51000,1.53000,313000
12/03/2009,0000,1.55000,1.60000,1.53000,1.53000,226000
12/04/2009,0000,1.53000,1.59000,1.51000,1.52000,271000
12/07/2009,0000,1.52000,1.59000,1.49000,1.59000,273000
12/08/2009,0000,1.57000,1.64000,1.54000,1.62000,173000
12/09/2009,0000,1.55000,1.65000,1.55000,1.65000,326000
12/11/2009,0000,1.64000,1.64000,1.58000,1.59000,332000
12/14/2009,0000,1.64000,1.70000,1.58000,1.70000,503000
12/15/2009,0000,1.81000,1.81000,1.72000,1.79000,744000
12/16/2009,0000,1.91000,1.91000,1.75000,1.87000,985000
12/17/2009,0000,2.00000,2.00000,1.87000,1.87000,754000
12/18/2009,0000,1.74000,1.87000,1.74000,1.80000,454000
12/21/2009,0000,1.68000,1.90000,1.68000,1.88000,426000
12/22/2009,0000,1.82000,1.92000,1.82000,1.84000,315000
12/23/2009,0000,1.85000,1.89000,1.80000,1.86000,279000
12/25/2009,0000,1.78000,1.84000,1.78000,1.80000,300000
12/28/2009,0000,1.92000,1.92000,1.76000,1.83000,613000
12/29/2009,0000,1.92000,1.95000,1.84000,1.91000,1759486
