DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,3.51000,3.69000,3.46000,3.69000,1236600
04/03/2007,0000,3.78000,3.94000,3.75000,3.94000,1603200
04/04/2007,0000,4.02000,4.15000,3.80000,3.86000,2673600
04/09/2007,0000,3.88000,4.13000,3.88000,4.13000,1744800
04/10/2007,0000,4.24000,4.34000,3.86000,4.02000,1767600
04/11/2007,0000,3.98000,4.02000,3.90000,3.96000,819000
04/12/2007,0000,3.80000,4.09000,3.80000,4.07000,1323600
04/13/2007,0000,4.12000,4.13000,3.95000,3.97000,1163400
04/16/2007,0000,4.07000,4.15000,3.95000,3.96000,1338600
04/17/2007,0000,3.96000,4.12000,3.91000,3.91000,1383600
04/18/2007,0000,3.95000,3.98000,3.82000,3.88000,608400
04/19/2007,0000,3.89000,4.09000,3.89000,3.98000,1420200
04/20/2007,0000,4.00000,4.06000,3.95000,3.98000,753000
04/23/2007,0000,4.01000,4.10000,4.00000,4.06000,1087800
04/24/2007,0000,4.10000,4.10000,4.01000,4.04000,954600
04/25/2007,0000,4.05000,4.07000,3.93000,3.94000,727200
04/26/2007,0000,3.95000,3.96000,3.86000,3.88000,495600
04/27/2007,0000,3.84000,3.92000,3.61000,3.61000,1102800
04/30/2007,0000,3.50000,3.70000,3.36000,3.61000,1698600
05/02/2007,0000,3.64000,3.74000,3.51000,3.55000,879600
05/03/2007,0000,3.54000,3.62000,3.31000,3.32000,1406400
05/04/2007,0000,3.39000,3.50000,3.32000,3.49000,874800
05/07/2007,0000,3.51000,3.56000,3.46000,3.52000,580800
05/08/2007,0000,3.54000,3.60000,3.52000,3.52000,506400
05/09/2007,0000,3.58000,3.58000,3.50000,3.50000,272400
05/10/2007,0000,3.57000,3.58000,3.52000,3.58000,517200
05/11/2007,0000,3.59000,3.77000,3.52000,3.66000,681000
05/14/2007,0000,3.70000,3.75000,3.66000,3.69000,984600
05/15/2007,0000,3.69000,3.90000,3.68000,3.80000,849600
05/16/2007,0000,3.80000,3.88000,3.70000,3.70000,457200
05/17/2007,0000,3.76000,3.85000,3.69000,3.74000,936000
05/18/2007,0000,3.73000,3.82000,3.73000,3.80000,468600
05/21/2007,0000,3.80000,3.86000,3.76000,3.85000,628200
05/22/2007,0000,3.90000,3.90000,3.75000,3.75000,452400
05/23/2007,0000,3.82000,3.88000,3.75000,3.75000,671400
05/24/2007,0000,3.76000,3.80000,3.75000,3.75000,305400
05/25/2007,0000,3.71000,3.82000,3.71000,3.76000,429000
05/28/2007,0000,3.78000,3.80000,3.67000,3.67000,402600
05/29/2007,0000,3.67000,3.75000,3.61000,3.61000,438000
05/30/2007,0000,3.63000,3.65000,3.56000,3.60000,309600
05/31/2007,0000,3.62000,3.68000,3.60000,3.66000,430800
06/01/2007,0000,3.66000,3.70000,3.66000,3.66000,238200
06/04/2007,0000,3.68000,3.68000,3.60000,3.65000,321000
06/05/2007,0000,3.63000,3.63000,3.51000,3.54000,293400
06/06/2007,0000,3.50000,3.64000,3.50000,3.55000,418800
06/07/2007,0000,3.56000,3.66000,3.56000,3.56000,539400
06/08/2007,0000,3.55000,3.58000,3.50000,3.52000,371400
06/11/2007,0000,3.54000,3.64000,3.52000,3.52000,382800
06/12/2007,0000,3.52000,3.60000,3.50000,3.56000,252000
06/13/2007,0000,3.59000,3.75000,3.51000,3.70000,895800
06/14/2007,0000,3.72000,3.84000,3.72000,3.73000,1135200
06/15/2007,0000,3.80000,3.83000,3.68000,3.68000,1079400
06/20/2007,0000,3.70000,3.93000,3.70000,3.93000,1026600
06/21/2007,0000,4.00000,4.04000,3.85000,3.94000,1800000
06/22/2007,0000,3.96000,4.09000,3.96000,4.07000,2053200
06/25/2007,0000,4.00000,4.07000,3.99000,3.99000,1194600
06/26/2007,0000,4.00000,4.01000,3.93000,3.95000,838200
06/27/2007,0000,3.95000,4.02000,3.88000,3.96000,1222800
06/28/2007,0000,3.98000,4.10000,3.98000,4.06000,1422000
06/29/2007,0000,4.06000,4.09000,4.00000,4.01000,1084800
07/02/2007,0000,4.01000,4.10000,4.00000,4.05000,1428000
07/03/2007,0000,4.14000,4.33000,4.06000,4.33000,3773400
07/04/2007,0000,4.56000,4.63000,4.40000,4.63000,6313800
07/05/2007,0000,4.68000,4.95000,4.65000,4.95000,5544600
07/06/2007,0000,5.10000,5.29000,4.86000,5.10000,8156400
07/09/2007,0000,5.10000,5.15000,4.86000,4.86000,3772200
07/10/2007,0000,4.90000,4.90000,4.54000,4.65000,3673800
07/11/2007,0000,4.65000,4.97000,4.50000,4.97000,3210000
07/12/2007,0000,5.25000,5.25000,5.00000,5.05000,4801800
07/13/2007,0000,5.25000,5.25000,4.90000,4.93000,3360000
07/16/2007,0000,5.00000,5.27000,4.91000,5.12000,4827600
07/17/2007,0000,5.16000,5.47000,5.15000,5.47000,4087800
07/18/2007,0000,5.70000,5.85000,5.67000,5.85000,2998800
07/19/2007,0000,6.25000,6.25000,5.45000,5.71000,8719200
07/20/2007,0000,5.73000,6.05000,5.33000,5.47000,4736400
07/23/2007,0000,5.47000,5.85000,5.47000,5.85000,2943600
07/24/2007,0000,6.20000,6.25000,6.01000,6.20000,6897000
07/25/2007,0000,6.11000,6.20000,5.82000,6.01000,4528200
07/26/2007,0000,6.03000,6.10000,5.59000,5.59000,4429800
07/27/2007,0000,5.20000,5.46000,5.20000,5.33000,3988800
07/30/2007,0000,5.35000,5.57000,5.21000,5.34000,2394000
07/31/2007,0000,5.48000,5.70000,5.42000,5.60000,1903200
08/01/2007,0000,5.57000,5.73000,5.40000,5.60000,1733400
08/02/2007,0000,5.85000,5.85000,5.21000,5.30000,1770600
08/03/2007,0000,5.36000,5.52000,5.26000,5.39000,1623000
08/06/2007,0000,5.50000,5.50000,5.30000,5.42000,2061600
08/07/2007,0000,5.60000,5.78000,5.51000,5.66000,2535000
08/08/2007,0000,5.80000,5.82000,5.70000,5.72000,1814400
08/09/2007,0000,5.80000,5.85000,5.55000,5.62000,2342400
08/10/2007,0000,5.40000,5.48000,5.30000,5.31000,1513200
08/13/2007,0000,5.50000,5.50000,5.31000,5.31000,1425000
08/14/2007,0000,5.35000,5.40000,5.29000,5.30000,961200
08/15/2007,0000,5.29000,5.29000,4.93000,4.93000,1457400
08/16/2007,0000,4.65000,4.77000,4.59000,4.59000,1316400
08/17/2007,0000,4.30000,4.60000,4.27000,4.27000,1082400
08/20/2007,0000,4.56000,4.56000,4.41000,4.56000,730200
08/21/2007,0000,4.60000,4.72000,4.41000,4.58000,802800
08/22/2007,0000,4.60000,4.77000,4.60000,4.77000,634200
08/23/2007,0000,4.90000,5.03000,4.81000,4.99000,717000
08/24/2007,0000,4.99000,4.99000,4.90000,4.95000,532200
08/27/2007,0000,5.00000,5.05000,4.80000,4.83000,737400
08/28/2007,0000,4.85000,4.85000,4.66000,4.70000,574200
08/29/2007,0000,4.60000,4.60000,4.51000,4.57000,371400
08/30/2007,0000,4.73000,4.73000,4.62000,4.69000,592200
08/31/2007,0000,4.60000,4.84000,4.60000,4.79000,667800
09/03/2007,0000,4.62000,4.83000,4.56000,4.82000,1751400
09/04/2007,0000,4.80000,4.80000,4.63000,4.68000,767400
09/05/2007,0000,4.68000,4.74000,4.56000,4.56000,837000
09/06/2007,0000,4.50000,4.56000,4.41000,4.55000,547200
09/07/2007,0000,4.56000,4.64000,4.50000,4.55000,405000
09/10/2007,0000,4.39000,4.63000,4.35000,4.55000,693600
09/11/2007,0000,4.49000,4.73000,4.49000,4.60000,732600
09/12/2007,0000,4.70000,4.72000,4.56000,4.56000,734400
09/13/2007,0000,4.60000,4.65000,4.50000,4.59000,730200
09/14/2007,0000,4.52000,4.59000,4.49000,4.50000,645600
09/17/2007,0000,4.52000,4.52000,4.37000,4.38000,526200
09/19/2007,0000,4.50000,4.50000,4.32000,4.32000,487200
09/20/2007,0000,4.35000,4.43000,4.10000,4.12000,594600
09/21/2007,0000,4.19000,4.32000,4.13000,4.20000,597000
09/26/2007,0000,4.35000,4.49000,4.24000,4.49000,663600
09/27/2007,0000,4.60000,4.70000,4.56000,4.64000,1426800
09/28/2007,0000,4.64000,4.67000,4.50000,4.50000,441000
10/01/2007,0000,4.60000,4.86000,4.56000,4.86000,2076000
10/02/2007,0000,4.95000,5.05000,4.82000,4.82000,1985400
10/03/2007,0000,4.88000,4.92000,4.70000,4.76000,845400
10/04/2007,0000,4.70000,4.75000,4.67000,4.70000,647400
10/05/2007,0000,4.72000,4.79000,4.68000,4.74000,350400
10/08/2007,0000,4.82000,4.83000,4.65000,4.65000,600600
10/09/2007,0000,4.65000,4.65000,4.50000,4.53000,755400
10/11/2007,0000,4.50000,4.53000,4.45000,4.50000,342000
10/12/2007,0000,4.50000,4.72000,4.43000,4.53000,743400
10/15/2007,0000,4.58000,4.65000,4.50000,4.50000,538800
10/16/2007,0000,4.50000,4.70000,4.50000,4.63000,583800
10/17/2007,0000,4.70000,4.70000,4.60000,4.61000,410400
10/18/2007,0000,4.61000,4.69000,4.56000,4.56000,395400
10/19/2007,0000,4.57000,4.63000,4.56000,4.57000,294600
10/22/2007,0000,4.28000,4.49000,4.26000,4.38000,482400
10/23/2007,0000,4.41000,4.55000,4.41000,4.45000,223800
10/24/2007,0000,4.48000,4.54000,4.32000,4.35000,388800
10/25/2007,0000,4.40000,4.42000,4.31000,4.32000,406200
10/26/2007,0000,4.37000,4.38000,4.30000,4.35000,232800
10/29/2007,0000,4.38000,4.39000,4.32000,4.34000,559200
10/30/2007,0000,4.35000,4.40000,4.25000,4.29000,469800
10/31/2007,0000,4.28000,4.33000,4.19000,4.20000,479400
11/01/2007,0000,4.29000,4.29000,4.16000,4.18000,411600
11/02/2007,0000,4.11000,4.12000,3.96000,4.04000,688200
11/05/2007,0000,4.04000,4.08000,3.96000,4.08000,370200
11/06/2007,0000,4.10000,4.10000,4.02000,4.03000,254400
11/07/2007,0000,4.04000,4.10000,3.91000,3.92000,660000
11/08/2007,0000,3.82000,3.82000,3.65000,3.65000,581400
11/09/2007,0000,3.65000,3.67000,3.40000,3.51000,692400
11/12/2007,0000,3.47000,3.51000,3.40000,3.40000,645000
11/13/2007,0000,3.40000,3.50000,3.40000,3.46000,367800
11/14/2007,0000,3.52000,3.70000,3.52000,3.70000,474600
11/15/2007,0000,3.90000,3.90000,3.72000,3.78000,472800
11/16/2007,0000,3.75000,3.75000,3.60000,3.74000,255600
11/19/2007,0000,3.80000,3.84000,3.70000,3.78000,303000
11/20/2007,0000,3.70000,3.70000,3.54000,3.70000,568800
11/21/2007,0000,3.68000,3.76000,3.62000,3.67000,282000
11/22/2007,0000,3.61000,3.66000,3.56000,3.61000,110400
11/23/2007,0000,3.69000,3.69000,3.56000,3.56000,226800
11/26/2007,0000,3.60000,3.61000,3.48000,3.52000,316200
11/27/2007,0000,3.51000,3.51000,3.28000,3.32000,630000
11/28/2007,0000,3.36000,3.46000,3.35000,3.35000,301800
11/29/2007,0000,3.40000,3.46000,3.40000,3.43000,162000
11/30/2007,0000,3.50000,3.52000,3.46000,3.52000,115200
12/03/2007,0000,3.52000,3.58000,3.45000,3.48000,219600
12/04/2007,0000,3.50000,3.56000,3.40000,3.55000,158400
12/05/2007,0000,3.55000,3.60000,3.46000,3.54000,251400
12/06/2007,0000,3.54000,3.78000,3.54000,3.78000,971400
12/07/2007,0000,3.84000,3.85000,3.71000,3.72000,600600
12/10/2007,0000,3.80000,3.81000,3.70000,3.72000,304800
12/11/2007,0000,3.79000,3.79000,3.70000,3.70000,254400
12/12/2007,0000,3.68000,3.70000,3.58000,3.58000,213000
12/13/2007,0000,3.60000,3.68000,3.50000,3.50000,291000
12/14/2007,0000,3.51000,3.62000,3.40000,3.45000,492000
12/17/2007,0000,3.40000,3.56000,3.28000,3.28000,397800
12/18/2007,0000,3.21000,3.40000,3.18000,3.30000,318600
12/19/2007,0000,3.21000,3.44000,3.21000,3.41000,256800
12/20/2007,0000,3.40000,3.40000,3.25000,3.25000,334200
12/21/2007,0000,3.30000,3.30000,3.19000,3.28000,178200
12/24/2007,0000,3.30000,3.35000,3.25000,3.35000,216600
12/25/2007,0000,3.26000,3.33000,3.26000,3.30000,199200
12/26/2007,0000,3.30000,3.30000,3.26000,3.30000,144000
12/27/2007,0000,3.30000,3.37000,3.29000,3.30000,423600
12/28/2007,0000,3.33000,3.40000,3.30000,3.40000,714000
12/31/2007,0000,3.41000,3.60000,3.40000,3.60000,338400
01/02/2008,0000,3.59000,3.75000,3.51000,3.58000,514200
01/03/2008,0000,3.55000,3.55000,3.46000,3.51000,346200
01/04/2008,0000,3.46000,3.63000,3.46000,3.59000,289200
01/07/2008,0000,3.48000,3.53000,3.40000,3.40000,274800
01/08/2008,0000,3.39000,3.45000,3.39000,3.40000,334200
01/09/2008,0000,3.35000,3.44000,3.31000,3.43000,137400
01/10/2008,0000,3.43000,3.47000,3.40000,3.45000,119400
01/11/2008,0000,3.45000,3.47000,3.33000,3.39000,267000
01/14/2008,0000,3.46000,3.58000,3.43000,3.45000,508200
01/15/2008,0000,3.50000,3.65000,3.50000,3.62000,588600
01/16/2008,0000,3.59000,3.76000,3.51000,3.69000,574200
01/17/2008,0000,3.72000,3.72000,3.50000,3.50000,297000
01/18/2008,0000,3.36000,3.62000,3.36000,3.59000,312000
01/21/2008,0000,3.53000,3.84000,3.53000,3.75000,1160400
01/22/2008,0000,3.49000,3.55000,3.49000,3.49000,474600
01/23/2008,0000,3.50000,3.56000,3.25000,3.25000,663000
01/24/2008,0000,3.23000,3.33000,3.14000,3.14000,552000
01/25/2008,0000,3.23000,3.28000,3.16000,3.28000,192000
01/28/2008,0000,3.24000,3.30000,3.20000,3.23000,126600
01/29/2008,0000,3.28000,3.28000,3.14000,3.14000,193200
01/30/2008,0000,3.18000,3.18000,3.10000,3.14000,180000
01/31/2008,0000,3.15000,3.16000,3.00000,3.01000,175200
02/01/2008,0000,3.09000,3.22000,3.08000,3.21000,297000
02/12/2008,0000,3.15000,3.24000,3.07000,3.24000,219000
02/13/2008,0000,3.27000,3.30000,3.16000,3.30000,220200
02/14/2008,0000,3.29000,3.33000,3.22000,3.27000,284400
02/15/2008,0000,3.23000,3.26000,3.16000,3.24000,140400
02/18/2008,0000,3.24000,3.30000,3.20000,3.28000,301200
02/19/2008,0000,3.30000,3.40000,3.25000,3.39000,625200
02/20/2008,0000,3.35000,3.42000,3.30000,3.30000,327600
02/21/2008,0000,3.35000,3.39000,3.31000,3.37000,287400
02/22/2008,0000,3.32000,3.36000,3.26000,3.36000,306600
02/25/2008,0000,3.40000,3.59000,3.38000,3.59000,953400
02/26/2008,0000,3.73000,3.73000,3.42000,3.49000,919800
02/27/2008,0000,3.55000,3.73000,3.50000,3.70000,870000
02/29/2008,0000,3.57000,3.74000,3.57000,3.70000,656400
03/03/2008,0000,3.61000,3.75000,3.58000,3.72000,389400
03/04/2008,0000,3.75000,3.90000,3.75000,3.90000,826800
03/05/2008,0000,3.90000,4.17000,3.90000,4.17000,1812000
03/06/2008,0000,4.36000,4.36000,4.00000,4.10000,1600800
03/07/2008,0000,3.96000,4.09000,3.87000,3.98000,852600
03/10/2008,0000,3.92000,3.92000,3.76000,3.79000,437400
03/11/2008,0000,3.57000,3.94000,3.57000,3.93000,512400
03/12/2008,0000,3.95000,4.05000,3.73000,3.83000,814200
03/13/2008,0000,3.71000,3.77000,3.62000,3.66000,585000
03/14/2008,0000,3.71000,3.75000,3.60000,3.72000,333000
03/17/2008,0000,3.62000,3.68000,3.57000,3.64000,244200
03/18/2008,0000,3.65000,3.70000,3.60000,3.62000,286800
03/19/2008,0000,3.68000,3.73000,3.67000,3.71000,288600
03/20/2008,0000,3.68000,3.72000,3.61000,3.71000,180000
03/21/2008,0000,3.71000,3.75000,3.65000,3.69000,545400
03/24/2008,0000,3.94000,3.94000,3.80000,3.86000,834000
03/25/2008,0000,3.90000,3.90000,3.81000,3.89000,454200
03/26/2008,0000,3.90000,4.04000,3.89000,3.98000,654000
03/27/2008,0000,3.95000,3.98000,3.90000,3.96000,309600
03/28/2008,0000,3.76000,3.95000,3.76000,3.94000,231000
03/31/2008,0000,3.94000,3.94000,3.81000,3.91000,317400
04/01/2008,0000,3.91000,3.91000,3.77000,3.80000,317400
04/02/2008,0000,3.88000,3.88000,3.77000,3.78000,190800
04/03/2008,0000,3.78000,3.80000,3.70000,3.74000,291000
04/07/2008,0000,3.76000,3.83000,3.72000,3.82000,210000
04/08/2008,0000,3.71000,3.81000,3.71000,3.77000,85200
04/09/2008,0000,3.72000,3.95000,3.72000,3.87000,550800
04/10/2008,0000,3.87000,3.95000,3.85000,3.91000,297600
04/11/2008,0000,3.90000,3.95000,3.87000,3.90000,444000
04/14/2008,0000,3.83000,4.00000,3.83000,3.99000,634800
04/15/2008,0000,4.01000,4.26000,4.01000,4.26000,1560000
04/16/2008,0000,4.37000,4.55000,4.30000,4.55000,3141000
04/17/2008,0000,4.54000,4.55000,4.24000,4.25000,2217600
04/18/2008,0000,4.28000,4.45000,4.21000,4.30000,1271400
04/21/2008,0000,4.41000,4.44000,4.06000,4.30000,667200
04/22/2008,0000,4.29000,4.29000,4.11000,4.20000,310200
04/23/2008,0000,4.20000,4.25000,4.12000,4.24000,339600
04/24/2008,0000,4.37000,4.37000,4.21000,4.32000,566400
04/25/2008,0000,4.31000,4.31000,4.16000,4.25000,660000
04/28/2008,0000,4.20000,4.25000,4.14000,4.20000,519000
04/29/2008,0000,4.15000,4.20000,4.06000,4.18000,545400
04/30/2008,0000,4.08000,4.22000,4.08000,4.19000,361200
05/02/2008,0000,4.24000,4.24000,4.12000,4.16000,464400
05/05/2008,0000,4.16000,4.24000,4.13000,4.19000,415200
05/06/2008,0000,4.19000,4.19000,4.05000,4.14000,438000
05/07/2008,0000,4.06000,4.15000,4.06000,4.06000,243600
05/08/2008,0000,4.05000,4.12000,4.04000,4.10000,237600
05/09/2008,0000,4.05000,4.12000,4.05000,4.12000,196200
05/12/2008,0000,4.10000,4.12000,4.06000,4.10000,278400
05/13/2008,0000,4.10000,4.12000,4.00000,4.00000,443400
05/14/2008,0000,3.96000,4.04000,3.94000,3.95000,315600
05/15/2008,0000,3.95000,4.10000,3.95000,4.05000,411000
05/16/2008,0000,4.10000,4.17000,4.06000,4.08000,295200
05/19/2008,0000,4.09000,4.15000,4.08000,4.15000,572400
05/20/2008,0000,4.19000,4.20000,4.01000,4.11000,604200
05/21/2008,0000,4.10000,4.10000,3.99000,4.06000,260400
05/22/2008,0000,4.06000,4.07000,4.00000,4.07000,314400
05/23/2008,0000,4.10000,4.16000,4.05000,4.12000,722400
05/26/2008,0000,4.14000,4.14000,3.96000,4.02000,315600
05/27/2008,0000,4.00000,4.02000,3.94000,3.96000,241200
05/28/2008,0000,4.00000,4.00000,3.86000,3.93000,253800
05/29/2008,0000,3.86000,3.95000,3.76000,3.76000,311400
05/30/2008,0000,3.76000,3.84000,3.60000,3.61000,550800
06/02/2008,0000,3.61000,3.68000,3.60000,3.63000,92400
06/03/2008,0000,3.61000,3.66000,3.56000,3.62000,66600
06/04/2008,0000,3.66000,3.68000,3.59000,3.65000,112800
06/05/2008,0000,3.56000,3.67000,3.56000,3.67000,136200
06/06/2008,0000,3.68000,3.76000,3.67000,3.75000,242400
06/09/2008,0000,3.61000,3.69000,3.61000,3.63000,107400
06/10/2008,0000,3.63000,3.72000,3.57000,3.57000,180000
06/11/2008,0000,3.57000,3.60000,3.47000,3.47000,165600
06/12/2008,0000,3.45000,3.45000,3.23000,3.23000,494400
06/13/2008,0000,3.23000,3.31000,3.23000,3.29000,250800
06/16/2008,0000,3.32000,3.42000,3.31000,3.33000,292200
06/17/2008,0000,3.34000,3.34000,3.25000,3.34000,68400
06/18/2008,0000,3.35000,3.38000,3.30000,3.37000,85800
06/19/2008,0000,3.31000,3.35000,3.25000,3.25000,81600
06/20/2008,0000,3.26000,3.30000,3.20000,3.20000,113400
06/23/2008,0000,3.16000,3.16000,3.06000,3.10000,79200
06/24/2008,0000,3.13000,3.16000,3.02000,3.05000,238200
06/25/2008,0000,3.05000,3.10000,3.01000,3.06000,179400
06/26/2008,0000,3.15000,3.18000,3.08000,3.15000,267000
06/27/2008,0000,3.08000,3.08000,2.98000,2.99000,584400
06/30/2008,0000,2.98000,3.05000,2.91000,2.92000,127800
07/01/2008,0000,2.93000,2.96000,2.85000,2.86000,147600
07/02/2008,0000,2.85000,2.97000,2.85000,2.88000,177600
07/03/2008,0000,2.85000,2.95000,2.72000,2.95000,87000
07/04/2008,0000,2.95000,3.04000,2.90000,2.90000,216600
07/07/2008,0000,2.90000,2.99000,2.80000,2.99000,117000
07/08/2008,0000,2.91000,3.05000,2.86000,2.92000,182400
07/09/2008,0000,2.92000,3.04000,2.88000,2.93000,106200
07/10/2008,0000,3.01000,3.01000,2.92000,3.00000,93600
07/11/2008,0000,2.98000,3.04000,2.95000,3.04000,147000
07/14/2008,0000,2.99000,3.01000,2.91000,2.93000,88800
07/15/2008,0000,2.93000,2.93000,2.73000,2.73000,260400
07/16/2008,0000,2.64000,2.83000,2.55000,2.55000,226800
07/17/2008,0000,2.57000,2.70000,2.57000,2.64000,224400
07/18/2008,0000,2.68000,2.82000,2.50000,2.50000,504000
07/21/2008,0000,2.64000,2.67000,2.51000,2.66000,209400
07/22/2008,0000,2.78000,2.78000,2.61000,2.72000,69000
07/23/2008,0000,2.80000,2.91000,2.80000,2.91000,324600
07/24/2008,0000,3.00000,3.00000,2.91000,3.00000,112200
07/25/2008,0000,2.99000,2.99000,2.85000,2.94000,128400
07/29/2008,0000,3.05000,3.05000,2.81000,2.88000,46200
07/30/2008,0000,2.91000,2.95000,2.80000,2.88000,111600
07/31/2008,0000,2.90000,2.93000,2.75000,2.75000,76800
08/01/2008,0000,2.75000,2.80000,2.70000,2.75000,52200
08/04/2008,0000,2.83000,2.83000,2.61000,2.70000,49800
08/05/2008,0000,2.68000,2.82000,2.60000,2.66000,60600
08/06/2008,0000,2.66000,2.76000,2.66000,2.74000,72000
08/07/2008,0000,2.70000,2.80000,2.67000,2.67000,51600
08/08/2008,0000,2.68000,2.85000,2.68000,2.85000,135000
08/11/2008,0000,2.95000,2.95000,2.85000,2.85000,88200
08/12/2008,0000,2.91000,2.91000,2.77000,2.80000,99600
08/13/2008,0000,2.80000,2.87000,2.78000,2.85000,134400
08/14/2008,0000,2.81000,3.00000,2.81000,3.00000,126000
08/15/2008,0000,3.00000,3.00000,2.87000,2.88000,77400
08/18/2008,0000,2.98000,2.98000,2.77000,2.77000,87600
08/19/2008,0000,2.77000,2.90000,2.74000,2.82000,88200
08/20/2008,0000,2.83000,2.83000,2.70000,2.81000,154200
08/21/2008,0000,2.80000,2.80000,2.72000,2.75000,78000
08/22/2008,0000,2.75000,2.81000,2.66000,2.72000,159000
08/25/2008,0000,2.75000,2.75000,2.67000,2.72000,147600
08/26/2008,0000,2.71000,2.71000,2.63000,2.68000,99000
08/27/2008,0000,2.69000,2.86000,2.68000,2.74000,193800
08/28/2008,0000,2.80000,2.80000,2.69000,2.70000,139200
08/29/2008,0000,2.72000,2.75000,2.67000,2.70000,132600
09/01/2008,0000,2.70000,2.70000,2.52000,2.52000,435000
09/02/2008,0000,2.40000,2.62000,2.40000,2.52000,363000
09/03/2008,0000,2.52000,2.54000,2.38000,2.39000,228000
09/04/2008,0000,2.40000,2.46000,2.30000,2.30000,202200
09/05/2008,0000,2.26000,2.26000,2.14000,2.23000,130800
09/08/2008,0000,2.33000,2.38000,2.19000,2.38000,188400
09/09/2008,0000,2.39000,2.39000,2.22000,2.22000,61800
09/10/2008,0000,2.10000,2.28000,2.10000,2.27000,107400
09/11/2008,0000,2.40000,2.40000,2.13000,2.17000,187800
09/12/2008,0000,2.17000,2.21000,2.11000,2.21000,147600
09/15/2008,0000,2.13000,2.18000,2.06000,2.07000,173400
09/16/2008,0000,1.93000,2.00000,1.93000,1.94000,373200
09/17/2008,0000,2.00000,2.04000,1.90000,1.96000,443400
09/18/2008,0000,1.86000,1.90000,1.83000,1.84000,655200
09/19/2008,0000,1.92000,1.95000,1.86000,1.94000,126000
09/22/2008,0000,2.03000,2.03000,1.96000,2.03000,192000
09/23/2008,0000,2.00000,2.12000,1.90000,2.03000,85800
09/24/2008,0000,2.03000,2.12000,1.99000,2.07000,424800
09/25/2008,0000,2.06000,2.19000,2.02000,2.12000,354000
09/26/2008,0000,2.17000,2.17000,2.01000,2.09000,355200
09/30/2008,0000,1.95000,1.98000,1.95000,1.98000,142200
10/01/2008,0000,2.05000,2.06000,1.92000,2.00000,180000
10/02/2008,0000,2.00000,2.03000,1.97000,1.98000,160200
10/03/2008,0000,1.95000,1.98000,1.86000,1.98000,156000
10/06/2008,0000,1.92000,1.93000,1.88000,1.90000,118200
10/07/2008,0000,1.82000,1.90000,1.81000,1.90000,107400
10/08/2008,0000,1.87000,1.87000,1.77000,1.77000,330600
10/09/2008,0000,1.77000,1.81000,1.66000,1.68000,321000
10/13/2008,0000,1.63000,1.63000,1.63000,1.63000,25800
10/14/2008,0000,1.72000,1.74000,1.68000,1.74000,202200
10/15/2008,0000,1.74000,1.75000,1.68000,1.71000,167400
10/16/2008,0000,1.66000,1.70000,1.66000,1.67000,52200
10/17/2008,0000,1.63000,1.78000,1.63000,1.68000,381000
10/20/2008,0000,1.70000,1.77000,1.68000,1.75000,200400
10/21/2008,0000,1.85000,1.85000,1.72000,1.77000,211200
10/22/2008,0000,1.77000,1.78000,1.72000,1.72000,70800
10/23/2008,0000,1.67000,1.71000,1.66000,1.71000,86400
10/24/2008,0000,1.68000,1.71000,1.66000,1.66000,103200
10/27/2008,0000,1.58000,1.68000,1.58000,1.65000,177600
10/28/2008,0000,1.60000,1.69000,1.60000,1.67000,205200
10/29/2008,0000,1.70000,1.77000,1.70000,1.70000,219000
10/30/2008,0000,1.69000,1.81000,1.69000,1.81000,331200
10/31/2008,0000,1.75000,1.90000,1.75000,1.81000,236400
11/03/2008,0000,1.88000,1.88000,1.80000,1.81000,237600
11/04/2008,0000,1.82000,1.83000,1.73000,1.73000,207600
11/05/2008,0000,1.78000,1.85000,1.78000,1.85000,135000
11/06/2008,0000,1.83000,1.84000,1.75000,1.75000,46200
11/07/2008,0000,1.70000,1.80000,1.70000,1.80000,63600
11/10/2008,0000,1.80000,1.87000,1.76000,1.87000,103200
11/11/2008,0000,1.83000,1.85000,1.80000,1.80000,93600
11/12/2008,0000,1.78000,1.85000,1.76000,1.80000,96000
11/13/2008,0000,1.80000,1.80000,1.71000,1.71000,49800
11/14/2008,0000,1.73000,1.76000,1.60000,1.60000,252600
11/17/2008,0000,1.51000,1.56000,1.49000,1.51000,223800
11/18/2008,0000,1.43000,1.47000,1.42000,1.45000,192000
11/19/2008,0000,1.40000,1.45000,1.36000,1.42000,115800
11/20/2008,0000,1.36000,1.38000,1.33000,1.36000,256800
11/21/2008,0000,1.31000,1.43000,1.31000,1.43000,72600
11/24/2008,0000,1.43000,1.45000,1.40000,1.40000,14400
11/25/2008,0000,1.45000,1.45000,1.35000,1.35000,57600
11/26/2008,0000,1.35000,1.40000,1.30000,1.39000,55200
11/27/2008,0000,1.39000,1.48000,1.39000,1.48000,307200
11/28/2008,0000,1.50000,1.58000,1.41000,1.58000,338400
12/01/2008,0000,1.63000,1.69000,1.61000,1.69000,154200
12/02/2008,0000,1.65000,1.80000,1.58000,1.80000,499200
12/03/2008,0000,1.82000,1.88000,1.80000,1.82000,189600
12/04/2008,0000,1.80000,1.92000,1.70000,1.70000,506400
12/05/2008,0000,1.65000,1.68000,1.59000,1.59000,346200
12/08/2008,0000,1.60000,1.65000,1.49000,1.55000,240600
12/09/2008,0000,1.55000,1.61000,1.52000,1.61000,190200
12/10/2008,0000,1.60000,1.70000,1.60000,1.70000,229800
12/11/2008,0000,1.65000,1.70000,1.64000,1.67000,222600
12/12/2008,0000,1.69000,1.73000,1.62000,1.62000,199800
12/15/2008,0000,1.53000,1.70000,1.53000,1.63000,273000
12/16/2008,0000,1.57000,1.61000,1.57000,1.57000,96600
12/17/2008,0000,1.57000,1.64000,1.57000,1.61000,210000
12/18/2008,0000,1.61000,1.69000,1.60000,1.68000,293400
12/19/2008,0000,1.65000,1.68000,1.60000,1.64000,244800
12/22/2008,0000,1.63000,1.65000,1.57000,1.57000,103200
12/23/2008,0000,1.59000,1.59000,1.50000,1.52000,153600
12/24/2008,0000,1.54000,1.56000,1.50000,1.53000,153000
12/25/2008,0000,1.54000,1.54000,1.50000,1.53000,83400
12/26/2008,0000,1.53000,1.56000,1.50000,1.53000,139200
12/29/2008,0000,1.53000,1.53000,1.48000,1.50000,172200
12/30/2008,0000,1.50000,1.60000,1.50000,1.60000,467400
12/31/2008,0000,1.71000,1.71000,1.67000,1.71000,512400
01/05/2009,0000,1.76000,1.81000,1.66000,1.76000,393600
01/06/2009,0000,1.70000,1.77000,1.67000,1.77000,116400
01/07/2009,0000,1.80000,1.80000,1.75000,1.75000,84600
01/08/2009,0000,1.67000,1.72000,1.67000,1.67000,51600
01/09/2009,0000,1.67000,1.70000,1.67000,1.67000,43800
01/12/2009,0000,1.66000,1.72000,1.66000,1.72000,137400
01/13/2009,0000,1.68000,1.81000,1.65000,1.80000,84000
01/14/2009,0000,1.68000,1.82000,1.68000,1.80000,164400
01/15/2009,0000,1.75000,1.80000,1.70000,1.77000,94800
01/16/2009,0000,1.76000,1.80000,1.71000,1.73000,93600
01/19/2009,0000,1.71000,1.72000,1.66000,1.66000,226200
01/20/2009,0000,1.66000,1.66000,1.61000,1.63000,36000
01/21/2009,0000,1.62000,1.66000,1.57000,1.63000,126600
02/02/2009,0000,1.55000,1.73000,1.55000,1.62000,72600
02/03/2009,0000,1.62000,1.73000,1.62000,1.69000,49200
02/04/2009,0000,1.67000,1.74000,1.67000,1.68000,46800
02/05/2009,0000,1.66000,1.73000,1.66000,1.68000,27600
02/06/2009,0000,1.71000,1.73000,1.65000,1.65000,81000
02/09/2009,0000,1.68000,1.73000,1.65000,1.71000,148200
02/10/2009,0000,1.71000,1.72000,1.62000,1.63000,210000
02/11/2009,0000,1.60000,1.74000,1.57000,1.72000,439200
02/12/2009,0000,1.60000,1.65000,1.60000,1.63000,501600
02/13/2009,0000,1.58000,1.64000,1.58000,1.63000,54600
02/16/2009,0000,1.65000,1.65000,1.58000,1.63000,132000
02/17/2009,0000,1.60000,1.61000,1.54000,1.55000,144000
02/18/2009,0000,1.52000,1.58000,1.52000,1.57000,87600
02/19/2009,0000,1.55000,1.56000,1.49000,1.54000,285000
02/20/2009,0000,1.48000,1.53000,1.48000,1.51000,151200
02/23/2009,0000,1.49000,1.50000,1.46000,1.50000,30600
02/24/2009,0000,1.45000,1.50000,1.45000,1.50000,31200
02/25/2009,0000,1.53000,1.56000,1.51000,1.51000,87600
02/26/2009,0000,1.55000,1.55000,1.50000,1.53000,25200
02/27/2009,0000,1.53000,1.56000,1.52000,1.54000,45600
03/02/2009,0000,1.54000,1.54000,1.50000,1.54000,40800
03/03/2009,0000,1.48000,1.50000,1.47000,1.50000,49800
03/04/2009,0000,1.50000,1.53000,1.47000,1.53000,39600
03/05/2009,0000,1.52000,1.58000,1.50000,1.58000,115200
03/06/2009,0000,1.57000,1.60000,1.54000,1.59000,64200
03/09/2009,0000,1.62000,1.68000,1.59000,1.66000,242400
03/10/2009,0000,1.65000,1.71000,1.65000,1.68000,246600
03/11/2009,0000,1.79000,1.79000,1.70000,1.76000,548400
03/12/2009,0000,1.76000,1.79000,1.71000,1.75000,193200
03/13/2009,0000,1.75000,1.79000,1.73000,1.73000,247200
03/16/2009,0000,1.76000,1.85000,1.74000,1.85000,796200
03/17/2009,0000,1.85000,1.93000,1.85000,1.90000,487200
03/18/2009,0000,1.95000,1.95000,1.81000,1.87000,304800
03/19/2009,0000,1.84000,2.00000,1.84000,2.00000,769800
03/20/2009,0000,2.14000,2.14000,2.00000,2.04000,1082400
03/23/2009,0000,1.93000,2.00000,1.90000,1.98000,726600
03/24/2009,0000,2.00000,2.02000,1.94000,1.96000,375600
03/25/2009,0000,1.93000,1.98000,1.90000,1.96000,322200
03/26/2009,0000,1.96000,2.09000,1.95000,2.05000,1047600
03/27/2009,0000,2.04000,2.18000,2.02000,2.10000,1035600
03/30/2009,0000,2.12000,2.12000,1.96000,2.03000,648000
03/31/2009,0000,1.96000,2.05000,1.96000,1.96000,232800
04/01/2009,0000,2.00000,2.04000,1.98000,2.04000,234000
04/02/2009,0000,2.08000,2.12000,2.05000,2.12000,450000
04/03/2009,0000,2.17000,2.24000,2.12000,2.19000,824400
04/06/2009,0000,2.23000,2.26000,2.20000,2.21000,782400
04/07/2009,0000,2.18000,2.27000,2.18000,2.24000,500400
04/08/2009,0000,2.17000,2.23000,2.12000,2.13000,358800
04/09/2009,0000,2.16000,2.27000,2.16000,2.25000,794400
04/10/2009,0000,2.24000,2.35000,2.22000,2.34000,504000
04/13/2009,0000,2.34000,2.50000,2.34000,2.50000,735000
04/14/2009,0000,2.60000,2.67000,2.46000,2.67000,925800
04/15/2009,0000,2.77000,2.85000,2.65000,2.85000,1349400
04/16/2009,0000,2.90000,3.00000,2.86000,2.99000,1424400
04/17/2009,0000,2.99000,3.04000,2.79000,2.79000,1369800
04/20/2009,0000,2.65000,2.69000,2.60000,2.60000,605400
04/21/2009,0000,2.42000,2.70000,2.42000,2.68000,1147200
04/22/2009,0000,2.62000,2.70000,2.55000,2.60000,583800
04/23/2009,0000,2.61000,2.61000,2.45000,2.49000,379200
04/24/2009,0000,2.50000,2.61000,2.42000,2.58000,812400
04/27/2009,0000,2.58000,2.58000,2.40000,2.40000,681600
04/28/2009,0000,2.35000,2.35000,2.24000,2.24000,520800
04/29/2009,0000,2.09000,2.14000,2.09000,2.09000,1142400
04/30/2009,0000,2.17000,2.23000,2.09000,2.23000,1015800
05/04/2009,0000,2.20000,2.38000,2.20000,2.36000,1137600
05/05/2009,0000,2.36000,2.36000,2.20000,2.21000,1098600
05/06/2009,0000,2.20000,2.25000,2.08000,2.12000,844200
05/07/2009,0000,2.12000,2.23000,2.12000,2.19000,762000
05/08/2009,0000,2.19000,2.20000,2.13000,2.19000,325800
05/11/2009,0000,2.19000,2.34000,2.08000,2.32000,1319400
05/12/2009,0000,2.29000,2.30000,2.17000,2.30000,712200
05/13/2009,0000,2.29000,2.37000,2.27000,2.35000,546000
05/14/2009,0000,2.28000,2.35000,2.24000,2.24000,508200
05/15/2009,0000,2.32000,2.39000,2.27000,2.33000,953400
05/18/2009,0000,2.24000,2.35000,2.22000,2.30000,829200
05/19/2009,0000,2.30000,2.39000,2.22000,2.28000,783600
05/20/2009,0000,2.29000,2.31000,2.20000,2.29000,574800
05/21/2009,0000,2.28000,2.38000,2.26000,2.37000,1137000
05/22/2009,0000,2.27000,2.35000,2.27000,2.31000,597600
05/25/2009,0000,2.30000,2.47000,2.30000,2.47000,1341000
05/26/2009,0000,2.55000,2.57000,2.33000,2.46000,1585800
05/27/2009,0000,2.50000,2.54000,2.42000,2.47000,956400
06/01/2009,0000,2.52000,2.52000,2.39000,2.39000,597600
06/02/2009,0000,2.42000,2.48000,2.30000,2.30000,715200
06/03/2009,0000,2.30000,2.32000,2.22000,2.25000,309600
06/04/2009,0000,2.26000,2.34000,2.26000,2.30000,550800
06/05/2009,0000,2.32000,2.36000,2.29000,2.29000,481200
06/08/2009,0000,2.34000,2.41000,2.30000,2.30000,670200
06/09/2009,0000,2.31000,2.33000,2.15000,2.15000,628200
06/10/2009,0000,2.17000,2.20000,2.09000,2.09000,641400
06/11/2009,0000,2.09000,2.17000,2.08000,2.16000,558600
06/12/2009,0000,2.15000,2.15000,2.07000,2.07000,432000
06/15/2009,0000,2.05000,2.05000,1.93000,1.94000,368400
06/16/2009,0000,1.94000,1.98000,1.92000,1.98000,154200
06/17/2009,0000,1.98000,2.09000,1.98000,2.02000,397800
06/18/2009,0000,2.02000,2.05000,1.95000,1.95000,158400
06/19/2009,0000,1.96000,1.98000,1.91000,1.96000,187800
06/22/2009,0000,1.97000,2.04000,1.96000,1.98000,207000
06/23/2009,0000,1.98000,2.02000,1.96000,2.00000,111600
06/24/2009,0000,2.02000,2.04000,1.98000,2.01000,287400
06/25/2009,0000,2.01000,2.02000,1.97000,1.97000,391800
06/26/2009,0000,2.05000,2.05000,1.97000,1.98000,421200
06/29/2009,0000,2.00000,2.00000,1.94000,1.96000,277200
06/30/2009,0000,1.96000,2.00000,1.94000,1.97000,243600
07/01/2009,0000,1.98000,2.00000,1.92000,1.92000,400800
07/02/2009,0000,1.93000,2.05000,1.93000,2.05000,1099200
07/03/2009,0000,2.19000,2.19000,2.19000,2.19000,655800
07/06/2009,0000,2.33000,2.33000,2.14000,2.22000,2338200
07/07/2009,0000,2.14000,2.18000,2.10000,2.12000,682200
07/08/2009,0000,2.10000,2.26000,2.07000,2.26000,1560000
07/09/2009,0000,2.31000,2.36000,2.14000,2.17000,1483800
07/10/2009,0000,2.14000,2.22000,2.13000,2.17000,381000
07/13/2009,0000,2.10000,2.14000,2.02000,2.02000,702000
07/14/2009,0000,2.03000,2.09000,2.03000,2.05000,203400
07/15/2009,0000,2.05000,2.09000,2.04000,2.04000,474600
07/16/2009,0000,2.06000,2.09000,2.01000,2.01000,582600
07/17/2009,0000,2.02000,2.06000,2.00000,2.03000,316800
07/20/2009,0000,1.89000,2.03000,1.89000,1.99000,511800
07/21/2009,0000,2.00000,2.02000,1.98000,2.00000,339000
07/22/2009,0000,2.00000,2.03000,1.99000,2.01000,351000
07/23/2009,0000,2.01000,2.03000,1.99000,2.01000,310200
07/24/2009,0000,2.00000,2.05000,2.00000,2.01000,414000
07/27/2009,0000,2.02000,2.14000,2.02000,2.13000,1276800
07/28/2009,0000,2.19000,2.20000,2.13000,2.14000,1013400
07/29/2009,0000,2.13000,2.15000,2.06000,2.07000,580800
07/30/2009,0000,2.07000,2.07000,2.00000,2.04000,481200
07/31/2009,0000,2.06000,2.14000,2.05000,2.07000,550800
08/03/2009,0000,2.10000,2.16000,2.08000,2.14000,615000
08/04/2009,0000,2.16000,2.25000,2.14000,2.18000,1301400
08/05/2009,0000,2.19000,2.23000,2.16000,2.16000,1083600
08/06/2009,0000,2.15000,2.19000,2.04000,2.10000,477600
08/10/2009,0000,2.16000,2.16000,2.07000,2.09000,309000
08/11/2009,0000,2.10000,2.18000,2.06000,2.11000,255600
08/12/2009,0000,2.11000,2.20000,2.10000,2.11000,243600
08/13/2009,0000,2.14000,2.17000,2.12000,2.16000,298200
08/14/2009,0000,2.20000,2.21000,2.13000,2.17000,469200
08/17/2009,0000,2.15000,2.18000,2.12000,2.18000,130200
08/18/2009,0000,2.10000,2.16000,2.08000,2.12000,250200
08/19/2009,0000,2.13000,2.15000,2.10000,2.13000,276000
08/20/2009,0000,2.11000,2.13000,2.08000,2.10000,213600
08/21/2009,0000,2.10000,2.12000,2.06000,2.10000,285000
08/24/2009,0000,2.10000,2.10000,2.01000,2.07000,397800
08/25/2009,0000,2.06000,2.11000,2.04000,2.05000,189600
08/26/2009,0000,2.05000,2.05000,1.98000,2.00000,364200
08/27/2009,0000,1.95000,2.04000,1.95000,2.00000,373800
08/28/2009,0000,2.00000,2.04000,1.99000,2.00000,175800
08/31/2009,0000,2.00000,2.03000,1.97000,2.01000,139200
09/01/2009,0000,2.00000,2.06000,2.00000,2.06000,326400
09/02/2009,0000,2.03000,2.08000,2.02000,2.06000,207600
09/03/2009,0000,2.06000,2.16000,2.06000,2.16000,502800
09/04/2009,0000,2.19000,2.21000,2.13000,2.19000,617400
09/07/2009,0000,2.20000,2.23000,2.10000,2.15000,572400
09/08/2009,0000,2.12000,2.19000,2.12000,2.15000,410400
09/09/2009,0000,2.15000,2.18000,2.12000,2.15000,557400
09/10/2009,0000,2.15000,2.20000,2.13000,2.15000,433800
09/11/2009,0000,2.15000,2.18000,2.12000,2.15000,402600
09/14/2009,0000,2.15000,2.28000,2.13000,2.24000,1061400
09/15/2009,0000,2.24000,2.26000,2.19000,2.23000,530400
09/16/2009,0000,2.23000,2.30000,2.23000,2.30000,590400
09/17/2009,0000,2.31000,2.46000,2.26000,2.46000,1890000
09/18/2009,0000,2.41000,2.53000,2.40000,2.48000,1100400
09/21/2009,0000,2.48000,2.60000,2.48000,2.51000,1033800
09/22/2009,0000,2.40000,2.50000,2.40000,2.48000,1437000
09/23/2009,0000,2.46000,2.55000,2.40000,2.47000,1114800
09/24/2009,0000,2.46000,2.46000,2.36000,2.38000,587400
09/25/2009,0000,2.36000,2.42000,2.36000,2.39000,233400
09/28/2009,0000,2.39000,2.40000,2.36000,2.37000,187800
09/29/2009,0000,2.35000,2.41000,2.34000,2.38000,156000
09/30/2009,0000,2.37000,2.43000,2.34000,2.40000,431400
10/01/2009,0000,2.31000,2.56000,2.31000,2.56000,2178600
10/02/2009,0000,2.60000,2.65000,2.49000,2.49000,1488600
10/05/2009,0000,2.51000,2.51000,2.44000,2.49000,825600
10/06/2009,0000,2.45000,2.63000,2.45000,2.52000,840000
10/07/2009,0000,2.53000,2.58000,2.52000,2.53000,810600
10/08/2009,0000,2.53000,2.57000,2.51000,2.51000,455400
10/09/2009,0000,2.53000,2.58000,2.53000,2.57000,656400
10/12/2009,0000,2.58000,2.74000,2.58000,2.74000,2019600
10/13/2009,0000,2.74000,2.93000,2.69000,2.93000,2180400
10/14/2009,0000,3.00000,3.13000,2.93000,3.04000,3772200
10/15/2009,0000,3.00000,3.08000,2.85000,2.85000,3000000
10/16/2009,0000,2.90000,3.00000,2.82000,2.92000,1025400
10/19/2009,0000,2.92000,3.10000,2.92000,3.10000,916200
10/20/2009,0000,3.01000,3.11000,2.98000,3.01000,640200
10/21/2009,0000,3.01000,3.07000,2.92000,3.03000,583200
10/22/2009,0000,2.94000,3.00000,2.92000,2.94000,646200
10/23/2009,0000,2.98000,3.02000,2.92000,3.00000,649800
10/26/2009,0000,2.89000,3.06000,2.89000,2.92000,553200
10/27/2009,0000,2.96000,2.97000,2.90000,2.94000,376800
10/28/2009,0000,2.95000,3.00000,2.90000,2.91000,402000
10/29/2009,0000,2.87000,2.91000,2.80000,2.86000,666600
10/30/2009,0000,2.87000,2.94000,2.80000,2.82000,686400
11/02/2009,0000,2.76000,2.77000,2.64000,2.75000,376200
11/03/2009,0000,2.70000,2.92000,2.70000,2.90000,392400
11/04/2009,0000,2.85000,3.00000,2.85000,2.96000,811200
11/05/2009,0000,2.96000,2.96000,2.90000,2.93000,588000
11/06/2009,0000,2.95000,3.00000,2.81000,2.84000,753600
11/09/2009,0000,2.84000,2.93000,2.83000,2.90000,593400
11/10/2009,0000,2.91000,2.93000,2.85000,2.89000,499800
11/11/2009,0000,2.85000,2.91000,2.85000,2.88000,361200
11/12/2009,0000,4.82000,4.87000,4.75000,4.75000,341400
11/13/2009,0000,4.63000,4.73000,4.63000,4.68000,700800
11/16/2009,0000,2.81000,2.90000,2.81000,2.85000,654600
11/17/2009,0000,2.91000,2.92000,2.87000,2.89000,564000
11/18/2009,0000,2.89000,3.09000,2.89000,3.08000,1720200
11/19/2009,0000,3.09000,3.12000,2.99000,3.00000,1084800
11/20/2009,0000,2.90000,3.09000,2.90000,3.05000,796200
11/23/2009,0000,3.00000,3.08000,2.95000,3.01000,916800
11/24/2009,0000,3.01000,3.04000,2.94000,2.95000,1034400
11/25/2009,0000,2.95000,3.00000,2.90000,2.95000,2538000
12/15/2009,0000,5.25000,5.25000,5.25000,5.25000,494000
12/16/2009,0000,5.61000,5.61000,5.61000,5.61000,841000
12/17/2009,0000,6.00000,6.00000,5.42000,5.60000,4772000
12/18/2009,0000,5.63000,5.64000,5.26000,5.42000,1417000
12/21/2009,0000,5.45000,5.74000,5.45000,5.73000,1019000
12/22/2009,0000,5.73000,5.73000,5.55000,5.58000,783000
12/23/2009,0000,5.54000,5.58000,5.48000,5.50000,587000
12/25/2009,0000,5.36000,5.45000,5.34000,5.41000,472000
04/02/2007,0000,3.51000,3.69000,3.46000,3.69000,1236600
04/03/2007,0000,3.78000,3.94000,3.75000,3.94000,1603200
04/04/2007,0000,4.02000,4.15000,3.80000,3.86000,2673600
04/09/2007,0000,3.88000,4.13000,3.88000,4.13000,1744800
04/10/2007,0000,4.24000,4.34000,3.86000,4.02000,1767600
04/11/2007,0000,3.98000,4.02000,3.90000,3.96000,819000
04/12/2007,0000,3.80000,4.09000,3.80000,4.07000,1323600
04/13/2007,0000,4.12000,4.13000,3.95000,3.97000,1163400
04/16/2007,0000,4.07000,4.15000,3.95000,3.96000,1338600
04/17/2007,0000,3.96000,4.12000,3.91000,3.91000,1383600
04/18/2007,0000,3.95000,3.98000,3.82000,3.88000,608400
04/19/2007,0000,3.89000,4.09000,3.89000,3.98000,1420200
04/20/2007,0000,4.00000,4.06000,3.95000,3.98000,753000
04/23/2007,0000,4.01000,4.10000,4.00000,4.06000,1087800
04/24/2007,0000,4.10000,4.10000,4.01000,4.04000,954600
04/25/2007,0000,4.05000,4.07000,3.93000,3.94000,727200
04/26/2007,0000,3.95000,3.96000,3.86000,3.88000,495600
04/27/2007,0000,3.84000,3.92000,3.61000,3.61000,1102800
04/30/2007,0000,3.50000,3.70000,3.36000,3.61000,1698600
05/02/2007,0000,3.64000,3.74000,3.51000,3.55000,879600
05/03/2007,0000,3.54000,3.62000,3.31000,3.32000,1406400
05/04/2007,0000,3.39000,3.50000,3.32000,3.49000,874800
05/07/2007,0000,3.51000,3.56000,3.46000,3.52000,580800
05/08/2007,0000,3.54000,3.60000,3.52000,3.52000,506400
05/09/2007,0000,3.58000,3.58000,3.50000,3.50000,272400
05/10/2007,0000,3.57000,3.58000,3.52000,3.58000,517200
05/11/2007,0000,3.59000,3.77000,3.52000,3.66000,681000
05/14/2007,0000,3.70000,3.75000,3.66000,3.69000,984600
05/15/2007,0000,3.69000,3.90000,3.68000,3.80000,849600
05/16/2007,0000,3.80000,3.88000,3.70000,3.70000,457200
05/17/2007,0000,3.76000,3.85000,3.69000,3.74000,936000
05/18/2007,0000,3.73000,3.82000,3.73000,3.80000,468600
05/21/2007,0000,3.80000,3.86000,3.76000,3.85000,628200
05/22/2007,0000,3.90000,3.90000,3.75000,3.75000,452400
05/23/2007,0000,3.82000,3.88000,3.75000,3.75000,671400
05/24/2007,0000,3.76000,3.80000,3.75000,3.75000,305400
05/25/2007,0000,3.71000,3.82000,3.71000,3.76000,429000
05/28/2007,0000,3.78000,3.80000,3.67000,3.67000,402600
05/29/2007,0000,3.67000,3.75000,3.61000,3.61000,438000
05/30/2007,0000,3.63000,3.65000,3.56000,3.60000,309600
05/31/2007,0000,3.62000,3.68000,3.60000,3.66000,430800
06/01/2007,0000,3.66000,3.70000,3.66000,3.66000,238200
06/04/2007,0000,3.68000,3.68000,3.60000,3.65000,321000
06/05/2007,0000,3.63000,3.63000,3.51000,3.54000,293400
06/06/2007,0000,3.50000,3.64000,3.50000,3.55000,418800
06/07/2007,0000,3.56000,3.66000,3.56000,3.56000,539400
06/08/2007,0000,3.55000,3.58000,3.50000,3.52000,371400
06/11/2007,0000,3.54000,3.64000,3.52000,3.52000,382800
06/12/2007,0000,3.52000,3.60000,3.50000,3.56000,252000
06/13/2007,0000,3.59000,3.75000,3.51000,3.70000,895800
06/14/2007,0000,3.72000,3.84000,3.72000,3.73000,1135200
06/15/2007,0000,3.80000,3.83000,3.68000,3.68000,1079400
06/20/2007,0000,3.70000,3.93000,3.70000,3.93000,1026600
06/21/2007,0000,4.00000,4.04000,3.85000,3.94000,1800000
06/22/2007,0000,3.96000,4.09000,3.96000,4.07000,2053200
06/25/2007,0000,4.00000,4.07000,3.99000,3.99000,1194600
06/26/2007,0000,4.00000,4.01000,3.93000,3.95000,838200
06/27/2007,0000,3.95000,4.02000,3.88000,3.96000,1222800
06/28/2007,0000,3.98000,4.10000,3.98000,4.06000,1422000
06/29/2007,0000,4.06000,4.09000,4.00000,4.01000,1084800
07/02/2007,0000,4.01000,4.10000,4.00000,4.05000,1428000
07/03/2007,0000,4.14000,4.33000,4.06000,4.33000,3773400
07/04/2007,0000,4.56000,4.63000,4.40000,4.63000,6313800
07/05/2007,0000,4.68000,4.95000,4.65000,4.95000,5544600
07/06/2007,0000,5.10000,5.29000,4.86000,5.10000,8156400
07/09/2007,0000,5.10000,5.15000,4.86000,4.86000,3772200
07/10/2007,0000,4.90000,4.90000,4.54000,4.65000,3673800
07/11/2007,0000,4.65000,4.97000,4.50000,4.97000,3210000
07/12/2007,0000,5.25000,5.25000,5.00000,5.05000,4801800
07/13/2007,0000,5.25000,5.25000,4.90000,4.93000,3360000
07/16/2007,0000,5.00000,5.27000,4.91000,5.12000,4827600
07/17/2007,0000,5.16000,5.47000,5.15000,5.47000,4087800
07/18/2007,0000,5.70000,5.85000,5.67000,5.85000,2998800
07/19/2007,0000,6.25000,6.25000,5.45000,5.71000,8719200
07/20/2007,0000,5.73000,6.05000,5.33000,5.47000,4736400
07/23/2007,0000,5.47000,5.85000,5.47000,5.85000,2943600
07/24/2007,0000,6.20000,6.25000,6.01000,6.20000,6897000
07/25/2007,0000,6.11000,6.20000,5.82000,6.01000,4528200
07/26/2007,0000,6.03000,6.10000,5.59000,5.59000,4429800
07/27/2007,0000,5.20000,5.46000,5.20000,5.33000,3988800
07/30/2007,0000,5.35000,5.57000,5.21000,5.34000,2394000
07/31/2007,0000,5.48000,5.70000,5.42000,5.60000,1903200
08/01/2007,0000,5.57000,5.73000,5.40000,5.60000,1733400
08/02/2007,0000,5.85000,5.85000,5.21000,5.30000,1770600
08/03/2007,0000,5.36000,5.52000,5.26000,5.39000,1623000
08/06/2007,0000,5.50000,5.50000,5.30000,5.42000,2061600
08/07/2007,0000,5.60000,5.78000,5.51000,5.66000,2535000
08/08/2007,0000,5.80000,5.82000,5.70000,5.72000,1814400
08/09/2007,0000,5.80000,5.85000,5.55000,5.62000,2342400
08/10/2007,0000,5.40000,5.48000,5.30000,5.31000,1513200
08/13/2007,0000,5.50000,5.50000,5.31000,5.31000,1425000
08/14/2007,0000,5.35000,5.40000,5.29000,5.30000,961200
08/15/2007,0000,5.29000,5.29000,4.93000,4.93000,1457400
08/16/2007,0000,4.65000,4.77000,4.59000,4.59000,1316400
08/17/2007,0000,4.30000,4.60000,4.27000,4.27000,1082400
08/20/2007,0000,4.56000,4.56000,4.41000,4.56000,730200
08/21/2007,0000,4.60000,4.72000,4.41000,4.58000,802800
08/22/2007,0000,4.60000,4.77000,4.60000,4.77000,634200
08/23/2007,0000,4.90000,5.03000,4.81000,4.99000,717000
08/24/2007,0000,4.99000,4.99000,4.90000,4.95000,532200
08/27/2007,0000,5.00000,5.05000,4.80000,4.83000,737400
08/28/2007,0000,4.85000,4.85000,4.66000,4.70000,574200
08/29/2007,0000,4.60000,4.60000,4.51000,4.57000,371400
08/30/2007,0000,4.73000,4.73000,4.62000,4.69000,592200
08/31/2007,0000,4.60000,4.84000,4.60000,4.79000,667800
09/03/2007,0000,4.62000,4.83000,4.56000,4.82000,1751400
09/04/2007,0000,4.80000,4.80000,4.63000,4.68000,767400
09/05/2007,0000,4.68000,4.74000,4.56000,4.56000,837000
09/06/2007,0000,4.50000,4.56000,4.41000,4.55000,547200
09/07/2007,0000,4.56000,4.64000,4.50000,4.55000,405000
09/10/2007,0000,4.39000,4.63000,4.35000,4.55000,693600
09/11/2007,0000,4.49000,4.73000,4.49000,4.60000,732600
09/12/2007,0000,4.70000,4.72000,4.56000,4.56000,734400
09/13/2007,0000,4.60000,4.65000,4.50000,4.59000,730200
09/14/2007,0000,4.52000,4.59000,4.49000,4.50000,645600
09/17/2007,0000,4.52000,4.52000,4.37000,4.38000,526200
09/19/2007,0000,4.50000,4.50000,4.32000,4.32000,487200
09/20/2007,0000,4.35000,4.43000,4.10000,4.12000,594600
09/21/2007,0000,4.19000,4.32000,4.13000,4.20000,597000
09/26/2007,0000,4.35000,4.49000,4.24000,4.49000,663600
09/27/2007,0000,4.60000,4.70000,4.56000,4.64000,1426800
09/28/2007,0000,4.64000,4.67000,4.50000,4.50000,441000
10/01/2007,0000,4.60000,4.86000,4.56000,4.86000,2076000
10/02/2007,0000,4.95000,5.05000,4.82000,4.82000,1985400
10/03/2007,0000,4.88000,4.92000,4.70000,4.76000,845400
10/04/2007,0000,4.70000,4.75000,4.67000,4.70000,647400
10/05/2007,0000,4.72000,4.79000,4.68000,4.74000,350400
10/08/2007,0000,4.82000,4.83000,4.65000,4.65000,600600
10/09/2007,0000,4.65000,4.65000,4.50000,4.53000,755400
10/11/2007,0000,4.50000,4.53000,4.45000,4.50000,342000
10/12/2007,0000,4.50000,4.72000,4.43000,4.53000,743400
10/15/2007,0000,4.58000,4.65000,4.50000,4.50000,538800
10/16/2007,0000,4.50000,4.70000,4.50000,4.63000,583800
10/17/2007,0000,4.70000,4.70000,4.60000,4.61000,410400
10/18/2007,0000,4.61000,4.69000,4.56000,4.56000,395400
10/19/2007,0000,4.57000,4.63000,4.56000,4.57000,294600
10/22/2007,0000,4.28000,4.49000,4.26000,4.38000,482400
10/23/2007,0000,4.41000,4.55000,4.41000,4.45000,223800
10/24/2007,0000,4.48000,4.54000,4.32000,4.35000,388800
10/25/2007,0000,4.40000,4.42000,4.31000,4.32000,406200
10/26/2007,0000,4.37000,4.38000,4.30000,4.35000,232800
10/29/2007,0000,4.38000,4.39000,4.32000,4.34000,559200
10/30/2007,0000,4.35000,4.40000,4.25000,4.29000,469800
10/31/2007,0000,4.28000,4.33000,4.19000,4.20000,479400
11/01/2007,0000,4.29000,4.29000,4.16000,4.18000,411600
11/02/2007,0000,4.11000,4.12000,3.96000,4.04000,688200
11/05/2007,0000,4.04000,4.08000,3.96000,4.08000,370200
11/06/2007,0000,4.10000,4.10000,4.02000,4.03000,254400
11/07/2007,0000,4.04000,4.10000,3.91000,3.92000,660000
11/08/2007,0000,3.82000,3.82000,3.65000,3.65000,581400
11/09/2007,0000,3.65000,3.67000,3.40000,3.51000,692400
11/12/2007,0000,3.47000,3.51000,3.40000,3.40000,645000
11/13/2007,0000,3.40000,3.50000,3.40000,3.46000,367800
11/14/2007,0000,3.52000,3.70000,3.52000,3.70000,474600
11/15/2007,0000,3.90000,3.90000,3.72000,3.78000,472800
11/16/2007,0000,3.75000,3.75000,3.60000,3.74000,255600
11/19/2007,0000,3.80000,3.84000,3.70000,3.78000,303000
11/20/2007,0000,3.70000,3.70000,3.54000,3.70000,568800
11/21/2007,0000,3.68000,3.76000,3.62000,3.67000,282000
11/22/2007,0000,3.61000,3.66000,3.56000,3.61000,110400
11/23/2007,0000,3.69000,3.69000,3.56000,3.56000,226800
11/26/2007,0000,3.60000,3.61000,3.48000,3.52000,316200
11/27/2007,0000,3.51000,3.51000,3.28000,3.32000,630000
11/28/2007,0000,3.36000,3.46000,3.35000,3.35000,301800
11/29/2007,0000,3.40000,3.46000,3.40000,3.43000,162000
11/30/2007,0000,3.50000,3.52000,3.46000,3.52000,115200
12/03/2007,0000,3.52000,3.58000,3.45000,3.48000,219600
12/04/2007,0000,3.50000,3.56000,3.40000,3.55000,158400
12/05/2007,0000,3.55000,3.60000,3.46000,3.54000,251400
12/06/2007,0000,3.54000,3.78000,3.54000,3.78000,971400
12/07/2007,0000,3.84000,3.85000,3.71000,3.72000,600600
12/10/2007,0000,3.80000,3.81000,3.70000,3.72000,304800
12/11/2007,0000,3.79000,3.79000,3.70000,3.70000,254400
12/12/2007,0000,3.68000,3.70000,3.58000,3.58000,213000
12/13/2007,0000,3.60000,3.68000,3.50000,3.50000,291000
12/14/2007,0000,3.51000,3.62000,3.40000,3.45000,492000
12/17/2007,0000,3.40000,3.56000,3.28000,3.28000,397800
12/18/2007,0000,3.21000,3.40000,3.18000,3.30000,318600
12/19/2007,0000,3.21000,3.44000,3.21000,3.41000,256800
12/20/2007,0000,3.40000,3.40000,3.25000,3.25000,334200
12/21/2007,0000,3.30000,3.30000,3.19000,3.28000,178200
12/24/2007,0000,3.30000,3.35000,3.25000,3.35000,216600
12/25/2007,0000,3.26000,3.33000,3.26000,3.30000,199200
12/26/2007,0000,3.30000,3.30000,3.26000,3.30000,144000
12/27/2007,0000,3.30000,3.37000,3.29000,3.30000,423600
12/28/2007,0000,3.33000,3.40000,3.30000,3.40000,714000
12/31/2007,0000,3.41000,3.60000,3.40000,3.60000,338400
01/02/2008,0000,3.59000,3.75000,3.51000,3.58000,514200
01/03/2008,0000,3.55000,3.55000,3.46000,3.51000,346200
01/04/2008,0000,3.46000,3.63000,3.46000,3.59000,289200
01/07/2008,0000,3.48000,3.53000,3.40000,3.40000,274800
01/08/2008,0000,3.39000,3.45000,3.39000,3.40000,334200
01/09/2008,0000,3.35000,3.44000,3.31000,3.43000,137400
01/10/2008,0000,3.43000,3.47000,3.40000,3.45000,119400
01/11/2008,0000,3.45000,3.47000,3.33000,3.39000,267000
01/14/2008,0000,3.46000,3.58000,3.43000,3.45000,508200
01/15/2008,0000,3.50000,3.65000,3.50000,3.62000,588600
01/16/2008,0000,3.59000,3.76000,3.51000,3.69000,574200
01/17/2008,0000,3.72000,3.72000,3.50000,3.50000,297000
01/18/2008,0000,3.36000,3.62000,3.36000,3.59000,312000
01/21/2008,0000,3.53000,3.84000,3.53000,3.75000,1160400
01/22/2008,0000,3.49000,3.55000,3.49000,3.49000,474600
01/23/2008,0000,3.50000,3.56000,3.25000,3.25000,663000
01/24/2008,0000,3.23000,3.33000,3.14000,3.14000,552000
01/25/2008,0000,3.23000,3.28000,3.16000,3.28000,192000
01/28/2008,0000,3.24000,3.30000,3.20000,3.23000,126600
01/29/2008,0000,3.28000,3.28000,3.14000,3.14000,193200
01/30/2008,0000,3.18000,3.18000,3.10000,3.14000,180000
01/31/2008,0000,3.15000,3.16000,3.00000,3.01000,175200
02/01/2008,0000,3.09000,3.22000,3.08000,3.21000,297000
02/12/2008,0000,3.15000,3.24000,3.07000,3.24000,219000
02/13/2008,0000,3.27000,3.30000,3.16000,3.30000,220200
02/14/2008,0000,3.29000,3.33000,3.22000,3.27000,284400
02/15/2008,0000,3.23000,3.26000,3.16000,3.24000,140400
02/18/2008,0000,3.24000,3.30000,3.20000,3.28000,301200
02/19/2008,0000,3.30000,3.40000,3.25000,3.39000,625200
02/20/2008,0000,3.35000,3.42000,3.30000,3.30000,327600
02/21/2008,0000,3.35000,3.39000,3.31000,3.37000,287400
02/22/2008,0000,3.32000,3.36000,3.26000,3.36000,306600
02/25/2008,0000,3.40000,3.59000,3.38000,3.59000,953400
02/26/2008,0000,3.73000,3.73000,3.42000,3.49000,919800
02/27/2008,0000,3.55000,3.73000,3.50000,3.70000,870000
02/29/2008,0000,3.57000,3.74000,3.57000,3.70000,656400
03/03/2008,0000,3.61000,3.75000,3.58000,3.72000,389400
03/04/2008,0000,3.75000,3.90000,3.75000,3.90000,826800
03/05/2008,0000,3.90000,4.17000,3.90000,4.17000,1812000
03/06/2008,0000,4.36000,4.36000,4.00000,4.10000,1600800
03/07/2008,0000,3.96000,4.09000,3.87000,3.98000,852600
03/10/2008,0000,3.92000,3.92000,3.76000,3.79000,437400
03/11/2008,0000,3.57000,3.94000,3.57000,3.93000,512400
03/12/2008,0000,3.95000,4.05000,3.73000,3.83000,814200
03/13/2008,0000,3.71000,3.77000,3.62000,3.66000,585000
03/14/2008,0000,3.71000,3.75000,3.60000,3.72000,333000
03/17/2008,0000,3.62000,3.68000,3.57000,3.64000,244200
03/18/2008,0000,3.65000,3.70000,3.60000,3.62000,286800
03/19/2008,0000,3.68000,3.73000,3.67000,3.71000,288600
03/20/2008,0000,3.68000,3.72000,3.61000,3.71000,180000
03/21/2008,0000,3.71000,3.75000,3.65000,3.69000,545400
03/24/2008,0000,3.94000,3.94000,3.80000,3.86000,834000
03/25/2008,0000,3.90000,3.90000,3.81000,3.89000,454200
03/26/2008,0000,3.90000,4.04000,3.89000,3.98000,654000
03/27/2008,0000,3.95000,3.98000,3.90000,3.96000,309600
03/28/2008,0000,3.76000,3.95000,3.76000,3.94000,231000
03/31/2008,0000,3.94000,3.94000,3.81000,3.91000,317400
04/01/2008,0000,3.91000,3.91000,3.77000,3.80000,317400
04/02/2008,0000,3.88000,3.88000,3.77000,3.78000,190800
04/03/2008,0000,3.78000,3.80000,3.70000,3.74000,291000
04/07/2008,0000,3.76000,3.83000,3.72000,3.82000,210000
04/08/2008,0000,3.71000,3.81000,3.71000,3.77000,85200
04/09/2008,0000,3.72000,3.95000,3.72000,3.87000,550800
04/10/2008,0000,3.87000,3.95000,3.85000,3.91000,297600
04/11/2008,0000,3.90000,3.95000,3.87000,3.90000,444000
04/14/2008,0000,3.83000,4.00000,3.83000,3.99000,634800
04/15/2008,0000,4.01000,4.26000,4.01000,4.26000,1560000
04/16/2008,0000,4.37000,4.55000,4.30000,4.55000,3141000
04/17/2008,0000,4.54000,4.55000,4.24000,4.25000,2217600
04/18/2008,0000,4.28000,4.45000,4.21000,4.30000,1271400
04/21/2008,0000,4.41000,4.44000,4.06000,4.30000,667200
04/22/2008,0000,4.29000,4.29000,4.11000,4.20000,310200
04/23/2008,0000,4.20000,4.25000,4.12000,4.24000,339600
04/24/2008,0000,4.37000,4.37000,4.21000,4.32000,566400
04/25/2008,0000,4.31000,4.31000,4.16000,4.25000,660000
04/28/2008,0000,4.20000,4.25000,4.14000,4.20000,519000
04/29/2008,0000,4.15000,4.20000,4.06000,4.18000,545400
04/30/2008,0000,4.08000,4.22000,4.08000,4.19000,361200
05/02/2008,0000,4.24000,4.24000,4.12000,4.16000,464400
05/05/2008,0000,4.16000,4.24000,4.13000,4.19000,415200
05/06/2008,0000,4.19000,4.19000,4.05000,4.14000,438000
05/07/2008,0000,4.06000,4.15000,4.06000,4.06000,243600
05/08/2008,0000,4.05000,4.12000,4.04000,4.10000,237600
05/09/2008,0000,4.05000,4.12000,4.05000,4.12000,196200
05/12/2008,0000,4.10000,4.12000,4.06000,4.10000,278400
05/13/2008,0000,4.10000,4.12000,4.00000,4.00000,443400
05/14/2008,0000,3.96000,4.04000,3.94000,3.95000,315600
05/15/2008,0000,3.95000,4.10000,3.95000,4.05000,411000
05/16/2008,0000,4.10000,4.17000,4.06000,4.08000,295200
05/19/2008,0000,4.09000,4.15000,4.08000,4.15000,572400
05/20/2008,0000,4.19000,4.20000,4.01000,4.11000,604200
05/21/2008,0000,4.10000,4.10000,3.99000,4.06000,260400
05/22/2008,0000,4.06000,4.07000,4.00000,4.07000,314400
05/23/2008,0000,4.10000,4.16000,4.05000,4.12000,722400
05/26/2008,0000,4.14000,4.14000,3.96000,4.02000,315600
05/27/2008,0000,4.00000,4.02000,3.94000,3.96000,241200
05/28/2008,0000,4.00000,4.00000,3.86000,3.93000,253800
05/29/2008,0000,3.86000,3.95000,3.76000,3.76000,311400
05/30/2008,0000,3.76000,3.84000,3.60000,3.61000,550800
06/02/2008,0000,3.61000,3.68000,3.60000,3.63000,92400
06/03/2008,0000,3.61000,3.66000,3.56000,3.62000,66600
06/04/2008,0000,3.66000,3.68000,3.59000,3.65000,112800
06/05/2008,0000,3.56000,3.67000,3.56000,3.67000,136200
06/06/2008,0000,3.68000,3.76000,3.67000,3.75000,242400
06/09/2008,0000,3.61000,3.69000,3.61000,3.63000,107400
06/10/2008,0000,3.63000,3.72000,3.57000,3.57000,180000
06/11/2008,0000,3.57000,3.60000,3.47000,3.47000,165600
06/12/2008,0000,3.45000,3.45000,3.23000,3.23000,494400
06/13/2008,0000,3.23000,3.31000,3.23000,3.29000,250800
06/16/2008,0000,3.32000,3.42000,3.31000,3.33000,292200
06/17/2008,0000,3.34000,3.34000,3.25000,3.34000,68400
06/18/2008,0000,3.35000,3.38000,3.30000,3.37000,85800
06/19/2008,0000,3.31000,3.35000,3.25000,3.25000,81600
06/20/2008,0000,3.26000,3.30000,3.20000,3.20000,113400
06/23/2008,0000,3.16000,3.16000,3.06000,3.10000,79200
06/24/2008,0000,3.13000,3.16000,3.02000,3.05000,238200
06/25/2008,0000,3.05000,3.10000,3.01000,3.06000,179400
06/26/2008,0000,3.15000,3.18000,3.08000,3.15000,267000
06/27/2008,0000,3.08000,3.08000,2.98000,2.99000,584400
06/30/2008,0000,2.98000,3.05000,2.91000,2.92000,127800
07/01/2008,0000,2.93000,2.96000,2.85000,2.86000,147600
07/02/2008,0000,2.85000,2.97000,2.85000,2.88000,177600
07/03/2008,0000,2.85000,2.95000,2.72000,2.95000,87000
07/04/2008,0000,2.95000,3.04000,2.90000,2.90000,216600
07/07/2008,0000,2.90000,2.99000,2.80000,2.99000,117000
07/08/2008,0000,2.91000,3.05000,2.86000,2.92000,182400
07/09/2008,0000,2.92000,3.04000,2.88000,2.93000,106200
07/10/2008,0000,3.01000,3.01000,2.92000,3.00000,93600
07/11/2008,0000,2.98000,3.04000,2.95000,3.04000,147000
07/14/2008,0000,2.99000,3.01000,2.91000,2.93000,88800
07/15/2008,0000,2.93000,2.93000,2.73000,2.73000,260400
07/16/2008,0000,2.64000,2.83000,2.55000,2.55000,226800
07/17/2008,0000,2.57000,2.70000,2.57000,2.64000,224400
07/18/2008,0000,2.68000,2.82000,2.50000,2.50000,504000
07/21/2008,0000,2.64000,2.67000,2.51000,2.66000,209400
07/22/2008,0000,2.78000,2.78000,2.61000,2.72000,69000
07/23/2008,0000,2.80000,2.91000,2.80000,2.91000,324600
07/24/2008,0000,3.00000,3.00000,2.91000,3.00000,112200
07/25/2008,0000,2.99000,2.99000,2.85000,2.94000,128400
07/29/2008,0000,3.05000,3.05000,2.81000,2.88000,46200
07/30/2008,0000,2.91000,2.95000,2.80000,2.88000,111600
07/31/2008,0000,2.90000,2.93000,2.75000,2.75000,76800
08/01/2008,0000,2.75000,2.80000,2.70000,2.75000,52200
08/04/2008,0000,2.83000,2.83000,2.61000,2.70000,49800
08/05/2008,0000,2.68000,2.82000,2.60000,2.66000,60600
08/06/2008,0000,2.66000,2.76000,2.66000,2.74000,72000
08/07/2008,0000,2.70000,2.80000,2.67000,2.67000,51600
08/08/2008,0000,2.68000,2.85000,2.68000,2.85000,135000
08/11/2008,0000,2.95000,2.95000,2.85000,2.85000,88200
08/12/2008,0000,2.91000,2.91000,2.77000,2.80000,99600
08/13/2008,0000,2.80000,2.87000,2.78000,2.85000,134400
08/14/2008,0000,2.81000,3.00000,2.81000,3.00000,126000
08/15/2008,0000,3.00000,3.00000,2.87000,2.88000,77400
08/18/2008,0000,2.98000,2.98000,2.77000,2.77000,87600
08/19/2008,0000,2.77000,2.90000,2.74000,2.82000,88200
08/20/2008,0000,2.83000,2.83000,2.70000,2.81000,154200
08/21/2008,0000,2.80000,2.80000,2.72000,2.75000,78000
08/22/2008,0000,2.75000,2.81000,2.66000,2.72000,159000
08/25/2008,0000,2.75000,2.75000,2.67000,2.72000,147600
08/26/2008,0000,2.71000,2.71000,2.63000,2.68000,99000
08/27/2008,0000,2.69000,2.86000,2.68000,2.74000,193800
08/28/2008,0000,2.80000,2.80000,2.69000,2.70000,139200
08/29/2008,0000,2.72000,2.75000,2.67000,2.70000,132600
09/01/2008,0000,2.70000,2.70000,2.52000,2.52000,435000
09/02/2008,0000,2.40000,2.62000,2.40000,2.52000,363000
09/03/2008,0000,2.52000,2.54000,2.38000,2.39000,228000
09/04/2008,0000,2.40000,2.46000,2.30000,2.30000,202200
09/05/2008,0000,2.26000,2.26000,2.14000,2.23000,130800
09/08/2008,0000,2.33000,2.38000,2.19000,2.38000,188400
09/09/2008,0000,2.39000,2.39000,2.22000,2.22000,61800
09/10/2008,0000,2.10000,2.28000,2.10000,2.27000,107400
09/11/2008,0000,2.40000,2.40000,2.13000,2.17000,187800
09/12/2008,0000,2.17000,2.21000,2.11000,2.21000,147600
09/15/2008,0000,2.13000,2.18000,2.06000,2.07000,173400
09/16/2008,0000,1.93000,2.00000,1.93000,1.94000,373200
09/17/2008,0000,2.00000,2.04000,1.90000,1.96000,443400
09/18/2008,0000,1.86000,1.90000,1.83000,1.84000,655200
09/19/2008,0000,1.92000,1.95000,1.86000,1.94000,126000
09/22/2008,0000,2.03000,2.03000,1.96000,2.03000,192000
09/23/2008,0000,2.00000,2.12000,1.90000,2.03000,85800
09/24/2008,0000,2.03000,2.12000,1.99000,2.07000,424800
09/25/2008,0000,2.06000,2.19000,2.02000,2.12000,354000
09/26/2008,0000,2.17000,2.17000,2.01000,2.09000,355200
09/30/2008,0000,1.95000,1.98000,1.95000,1.98000,142200
10/01/2008,0000,2.05000,2.06000,1.92000,2.00000,180000
10/02/2008,0000,2.00000,2.03000,1.97000,1.98000,160200
10/03/2008,0000,1.95000,1.98000,1.86000,1.98000,156000
10/06/2008,0000,1.92000,1.93000,1.88000,1.90000,118200
10/07/2008,0000,1.82000,1.90000,1.81000,1.90000,107400
10/08/2008,0000,1.87000,1.87000,1.77000,1.77000,330600
10/09/2008,0000,1.77000,1.81000,1.66000,1.68000,321000
10/13/2008,0000,1.63000,1.63000,1.63000,1.63000,25800
10/14/2008,0000,1.72000,1.74000,1.68000,1.74000,202200
10/15/2008,0000,1.74000,1.75000,1.68000,1.71000,167400
10/16/2008,0000,1.66000,1.70000,1.66000,1.67000,52200
10/17/2008,0000,1.63000,1.78000,1.63000,1.68000,381000
10/20/2008,0000,1.70000,1.77000,1.68000,1.75000,200400
10/21/2008,0000,1.85000,1.85000,1.72000,1.77000,211200
10/22/2008,0000,1.77000,1.78000,1.72000,1.72000,70800
10/23/2008,0000,1.67000,1.71000,1.66000,1.71000,86400
10/24/2008,0000,1.68000,1.71000,1.66000,1.66000,103200
10/27/2008,0000,1.58000,1.68000,1.58000,1.65000,177600
10/28/2008,0000,1.60000,1.69000,1.60000,1.67000,205200
10/29/2008,0000,1.70000,1.77000,1.70000,1.70000,219000
10/30/2008,0000,1.69000,1.81000,1.69000,1.81000,331200
10/31/2008,0000,1.75000,1.90000,1.75000,1.81000,236400
11/03/2008,0000,1.88000,1.88000,1.80000,1.81000,237600
11/04/2008,0000,1.82000,1.83000,1.73000,1.73000,207600
11/05/2008,0000,1.78000,1.85000,1.78000,1.85000,135000
11/06/2008,0000,1.83000,1.84000,1.75000,1.75000,46200
11/07/2008,0000,1.70000,1.80000,1.70000,1.80000,63600
11/10/2008,0000,1.80000,1.87000,1.76000,1.87000,103200
11/11/2008,0000,1.83000,1.85000,1.80000,1.80000,93600
11/12/2008,0000,1.78000,1.85000,1.76000,1.80000,96000
11/13/2008,0000,1.80000,1.80000,1.71000,1.71000,49800
11/14/2008,0000,1.73000,1.76000,1.60000,1.60000,252600
11/17/2008,0000,1.51000,1.56000,1.49000,1.51000,223800
11/18/2008,0000,1.43000,1.47000,1.42000,1.45000,192000
11/19/2008,0000,1.40000,1.45000,1.36000,1.42000,115800
11/20/2008,0000,1.36000,1.38000,1.33000,1.36000,256800
11/21/2008,0000,1.31000,1.43000,1.31000,1.43000,72600
11/24/2008,0000,1.43000,1.45000,1.40000,1.40000,14400
11/25/2008,0000,1.45000,1.45000,1.35000,1.35000,57600
11/26/2008,0000,1.35000,1.40000,1.30000,1.39000,55200
11/27/2008,0000,1.39000,1.48000,1.39000,1.48000,307200
11/28/2008,0000,1.50000,1.58000,1.41000,1.58000,338400
12/01/2008,0000,1.63000,1.69000,1.61000,1.69000,154200
12/02/2008,0000,1.65000,1.80000,1.58000,1.80000,499200
12/03/2008,0000,1.82000,1.88000,1.80000,1.82000,189600
12/04/2008,0000,1.80000,1.92000,1.70000,1.70000,506400
12/05/2008,0000,1.65000,1.68000,1.59000,1.59000,346200
12/08/2008,0000,1.60000,1.65000,1.49000,1.55000,240600
12/09/2008,0000,1.55000,1.61000,1.52000,1.61000,190200
12/10/2008,0000,1.60000,1.70000,1.60000,1.70000,229800
12/11/2008,0000,1.65000,1.70000,1.64000,1.67000,222600
12/12/2008,0000,1.69000,1.73000,1.62000,1.62000,199800
12/15/2008,0000,1.53000,1.70000,1.53000,1.63000,273000
12/16/2008,0000,1.57000,1.61000,1.57000,1.57000,96600
12/17/2008,0000,1.57000,1.64000,1.57000,1.61000,210000
12/18/2008,0000,1.61000,1.69000,1.60000,1.68000,293400
12/19/2008,0000,1.65000,1.68000,1.60000,1.64000,244800
12/22/2008,0000,1.63000,1.65000,1.57000,1.57000,103200
12/23/2008,0000,1.59000,1.59000,1.50000,1.52000,153600
12/24/2008,0000,1.54000,1.56000,1.50000,1.53000,153000
12/25/2008,0000,1.54000,1.54000,1.50000,1.53000,83400
12/26/2008,0000,1.53000,1.56000,1.50000,1.53000,139200
12/29/2008,0000,1.53000,1.53000,1.48000,1.50000,172200
12/30/2008,0000,1.50000,1.60000,1.50000,1.60000,467400
12/31/2008,0000,1.71000,1.71000,1.67000,1.71000,512400
01/05/2009,0000,1.76000,1.81000,1.66000,1.76000,393600
01/06/2009,0000,1.70000,1.77000,1.67000,1.77000,116400
01/07/2009,0000,1.80000,1.80000,1.75000,1.75000,84600
01/08/2009,0000,1.67000,1.72000,1.67000,1.67000,51600
01/09/2009,0000,1.67000,1.70000,1.67000,1.67000,43800
01/12/2009,0000,1.66000,1.72000,1.66000,1.72000,137400
01/13/2009,0000,1.68000,1.81000,1.65000,1.80000,84000
01/14/2009,0000,1.68000,1.82000,1.68000,1.80000,164400
01/15/2009,0000,1.75000,1.80000,1.70000,1.77000,94800
01/16/2009,0000,1.76000,1.80000,1.71000,1.73000,93600
01/19/2009,0000,1.71000,1.72000,1.66000,1.66000,226200
01/20/2009,0000,1.66000,1.66000,1.61000,1.63000,36000
01/21/2009,0000,1.62000,1.66000,1.57000,1.63000,126600
02/02/2009,0000,1.55000,1.73000,1.55000,1.62000,72600
02/03/2009,0000,1.62000,1.73000,1.62000,1.69000,49200
02/04/2009,0000,1.67000,1.74000,1.67000,1.68000,46800
02/05/2009,0000,1.66000,1.73000,1.66000,1.68000,27600
02/06/2009,0000,1.71000,1.73000,1.65000,1.65000,81000
02/09/2009,0000,1.68000,1.73000,1.65000,1.71000,148200
02/10/2009,0000,1.71000,1.72000,1.62000,1.63000,210000
02/11/2009,0000,1.60000,1.74000,1.57000,1.72000,439200
02/12/2009,0000,1.60000,1.65000,1.60000,1.63000,501600
02/13/2009,0000,1.58000,1.64000,1.58000,1.63000,54600
02/16/2009,0000,1.65000,1.65000,1.58000,1.63000,132000
02/17/2009,0000,1.60000,1.61000,1.54000,1.55000,144000
02/18/2009,0000,1.52000,1.58000,1.52000,1.57000,87600
02/19/2009,0000,1.55000,1.56000,1.49000,1.54000,285000
02/20/2009,0000,1.48000,1.53000,1.48000,1.51000,151200
02/23/2009,0000,1.49000,1.50000,1.46000,1.50000,30600
02/24/2009,0000,1.45000,1.50000,1.45000,1.50000,31200
02/25/2009,0000,1.53000,1.56000,1.51000,1.51000,87600
02/26/2009,0000,1.55000,1.55000,1.50000,1.53000,25200
02/27/2009,0000,1.53000,1.56000,1.52000,1.54000,45600
03/02/2009,0000,1.54000,1.54000,1.50000,1.54000,40800
03/03/2009,0000,1.48000,1.50000,1.47000,1.50000,49800
03/04/2009,0000,1.50000,1.53000,1.47000,1.53000,39600
03/05/2009,0000,1.52000,1.58000,1.50000,1.58000,115200
03/06/2009,0000,1.57000,1.60000,1.54000,1.59000,64200
03/09/2009,0000,1.62000,1.68000,1.59000,1.66000,242400
03/10/2009,0000,1.65000,1.71000,1.65000,1.68000,246600
03/11/2009,0000,1.79000,1.79000,1.70000,1.76000,548400
03/12/2009,0000,1.76000,1.79000,1.71000,1.75000,193200
03/13/2009,0000,1.75000,1.79000,1.73000,1.73000,247200
03/16/2009,0000,1.76000,1.85000,1.74000,1.85000,796200
03/17/2009,0000,1.85000,1.93000,1.85000,1.90000,487200
03/18/2009,0000,1.95000,1.95000,1.81000,1.87000,304800
03/19/2009,0000,1.84000,2.00000,1.84000,2.00000,769800
03/20/2009,0000,2.14000,2.14000,2.00000,2.04000,1082400
03/23/2009,0000,1.93000,2.00000,1.90000,1.98000,726600
03/24/2009,0000,2.00000,2.02000,1.94000,1.96000,375600
03/25/2009,0000,1.93000,1.98000,1.90000,1.96000,322200
03/26/2009,0000,1.96000,2.09000,1.95000,2.05000,1047600
03/27/2009,0000,2.04000,2.18000,2.02000,2.10000,1035600
03/30/2009,0000,2.12000,2.12000,1.96000,2.03000,648000
03/31/2009,0000,1.96000,2.05000,1.96000,1.96000,232800
04/01/2009,0000,2.00000,2.04000,1.98000,2.04000,234000
04/02/2009,0000,2.08000,2.12000,2.05000,2.12000,450000
04/03/2009,0000,2.17000,2.24000,2.12000,2.19000,824400
04/06/2009,0000,2.23000,2.26000,2.20000,2.21000,782400
04/07/2009,0000,2.18000,2.27000,2.18000,2.24000,500400
04/08/2009,0000,2.17000,2.23000,2.12000,2.13000,358800
04/09/2009,0000,2.16000,2.27000,2.16000,2.25000,794400
04/10/2009,0000,2.24000,2.35000,2.22000,2.34000,504000
04/13/2009,0000,2.34000,2.50000,2.34000,2.50000,735000
04/14/2009,0000,2.60000,2.67000,2.46000,2.67000,925800
04/15/2009,0000,2.77000,2.85000,2.65000,2.85000,1349400
04/16/2009,0000,2.90000,3.00000,2.86000,2.99000,1424400
04/17/2009,0000,2.99000,3.04000,2.79000,2.79000,1369800
04/20/2009,0000,2.65000,2.69000,2.60000,2.60000,605400
04/21/2009,0000,2.42000,2.70000,2.42000,2.68000,1147200
04/22/2009,0000,2.62000,2.70000,2.55000,2.60000,583800
04/23/2009,0000,2.61000,2.61000,2.45000,2.49000,379200
04/24/2009,0000,2.50000,2.61000,2.42000,2.58000,812400
04/27/2009,0000,2.58000,2.58000,2.40000,2.40000,681600
04/28/2009,0000,2.35000,2.35000,2.24000,2.24000,520800
04/29/2009,0000,2.09000,2.14000,2.09000,2.09000,1142400
04/30/2009,0000,2.17000,2.23000,2.09000,2.23000,1015800
05/04/2009,0000,2.20000,2.38000,2.20000,2.36000,1137600
05/05/2009,0000,2.36000,2.36000,2.20000,2.21000,1098600
05/06/2009,0000,2.20000,2.25000,2.08000,2.12000,844200
05/07/2009,0000,2.12000,2.23000,2.12000,2.19000,762000
05/08/2009,0000,2.19000,2.20000,2.13000,2.19000,325800
05/11/2009,0000,2.19000,2.34000,2.08000,2.32000,1319400
05/12/2009,0000,2.29000,2.30000,2.17000,2.30000,712200
05/13/2009,0000,2.29000,2.37000,2.27000,2.35000,546000
05/14/2009,0000,2.28000,2.35000,2.24000,2.24000,508200
05/15/2009,0000,2.32000,2.39000,2.27000,2.33000,953400
05/18/2009,0000,2.24000,2.35000,2.22000,2.30000,829200
05/19/2009,0000,2.30000,2.39000,2.22000,2.28000,783600
05/20/2009,0000,2.29000,2.31000,2.20000,2.29000,574800
05/21/2009,0000,2.28000,2.38000,2.26000,2.37000,1137000
05/22/2009,0000,2.27000,2.35000,2.27000,2.31000,597600
05/25/2009,0000,2.30000,2.47000,2.30000,2.47000,1341000
05/26/2009,0000,2.55000,2.57000,2.33000,2.46000,1585800
05/27/2009,0000,2.50000,2.54000,2.42000,2.47000,956400
06/01/2009,0000,2.52000,2.52000,2.39000,2.39000,597600
06/02/2009,0000,2.42000,2.48000,2.30000,2.30000,715200
06/03/2009,0000,2.30000,2.32000,2.22000,2.25000,309600
06/04/2009,0000,2.26000,2.34000,2.26000,2.30000,550800
06/05/2009,0000,2.32000,2.36000,2.29000,2.29000,481200
06/08/2009,0000,2.34000,2.41000,2.30000,2.30000,670200
06/09/2009,0000,2.31000,2.33000,2.15000,2.15000,628200
06/10/2009,0000,2.17000,2.20000,2.09000,2.09000,641400
06/11/2009,0000,2.09000,2.17000,2.08000,2.16000,558600
06/12/2009,0000,2.15000,2.15000,2.07000,2.07000,432000
06/15/2009,0000,2.05000,2.05000,1.93000,1.94000,368400
06/16/2009,0000,1.94000,1.98000,1.92000,1.98000,154200
06/17/2009,0000,1.98000,2.09000,1.98000,2.02000,397800
06/18/2009,0000,2.02000,2.05000,1.95000,1.95000,158400
06/19/2009,0000,1.96000,1.98000,1.91000,1.96000,187800
06/22/2009,0000,1.97000,2.04000,1.96000,1.98000,207000
06/23/2009,0000,1.98000,2.02000,1.96000,2.00000,111600
06/24/2009,0000,2.02000,2.04000,1.98000,2.01000,287400
06/25/2009,0000,2.01000,2.02000,1.97000,1.97000,391800
06/26/2009,0000,2.05000,2.05000,1.97000,1.98000,421200
06/29/2009,0000,2.00000,2.00000,1.94000,1.96000,277200
06/30/2009,0000,1.96000,2.00000,1.94000,1.97000,243600
07/01/2009,0000,1.98000,2.00000,1.92000,1.92000,400800
07/02/2009,0000,1.93000,2.05000,1.93000,2.05000,1099200
07/03/2009,0000,2.19000,2.19000,2.19000,2.19000,655800
07/06/2009,0000,2.33000,2.33000,2.14000,2.22000,2338200
07/07/2009,0000,2.14000,2.18000,2.10000,2.12000,682200
07/08/2009,0000,2.10000,2.26000,2.07000,2.26000,1560000
07/09/2009,0000,2.31000,2.36000,2.14000,2.17000,1483800
07/10/2009,0000,2.14000,2.22000,2.13000,2.17000,381000
07/13/2009,0000,2.10000,2.14000,2.02000,2.02000,702000
07/14/2009,0000,2.03000,2.09000,2.03000,2.05000,203400
07/15/2009,0000,2.05000,2.09000,2.04000,2.04000,474600
07/16/2009,0000,2.06000,2.09000,2.01000,2.01000,582600
07/17/2009,0000,2.02000,2.06000,2.00000,2.03000,316800
07/20/2009,0000,1.89000,2.03000,1.89000,1.99000,511800
07/21/2009,0000,2.00000,2.02000,1.98000,2.00000,339000
07/22/2009,0000,2.00000,2.03000,1.99000,2.01000,351000
07/23/2009,0000,2.01000,2.03000,1.99000,2.01000,310200
07/24/2009,0000,2.00000,2.05000,2.00000,2.01000,414000
07/27/2009,0000,2.02000,2.14000,2.02000,2.13000,1276800
07/28/2009,0000,2.19000,2.20000,2.13000,2.14000,1013400
07/29/2009,0000,2.13000,2.15000,2.06000,2.07000,580800
07/30/2009,0000,2.07000,2.07000,2.00000,2.04000,481200
07/31/2009,0000,2.06000,2.14000,2.05000,2.07000,550800
08/03/2009,0000,2.10000,2.16000,2.08000,2.14000,615000
08/04/2009,0000,2.16000,2.25000,2.14000,2.18000,1301400
08/05/2009,0000,2.19000,2.23000,2.16000,2.16000,1083600
08/06/2009,0000,2.15000,2.19000,2.04000,2.10000,477600
08/10/2009,0000,2.16000,2.16000,2.07000,2.09000,309000
08/11/2009,0000,2.10000,2.18000,2.06000,2.11000,255600
08/12/2009,0000,2.11000,2.20000,2.10000,2.11000,243600
08/13/2009,0000,2.14000,2.17000,2.12000,2.16000,298200
08/14/2009,0000,2.20000,2.21000,2.13000,2.17000,469200
08/17/2009,0000,2.15000,2.18000,2.12000,2.18000,130200
08/18/2009,0000,2.10000,2.16000,2.08000,2.12000,250200
08/19/2009,0000,2.13000,2.15000,2.10000,2.13000,276000
08/20/2009,0000,2.11000,2.13000,2.08000,2.10000,213600
08/21/2009,0000,2.10000,2.12000,2.06000,2.10000,285000
08/24/2009,0000,2.10000,2.10000,2.01000,2.07000,397800
08/25/2009,0000,2.06000,2.11000,2.04000,2.05000,189600
08/26/2009,0000,2.05000,2.05000,1.98000,2.00000,364200
08/27/2009,0000,1.95000,2.04000,1.95000,2.00000,373800
08/28/2009,0000,2.00000,2.04000,1.99000,2.00000,175800
08/31/2009,0000,2.00000,2.03000,1.97000,2.01000,139200
09/01/2009,0000,2.00000,2.06000,2.00000,2.06000,326400
09/02/2009,0000,2.03000,2.08000,2.02000,2.06000,207600
09/03/2009,0000,2.06000,2.16000,2.06000,2.16000,502800
09/04/2009,0000,2.19000,2.21000,2.13000,2.19000,617400
09/07/2009,0000,2.20000,2.23000,2.10000,2.15000,572400
09/08/2009,0000,2.12000,2.19000,2.12000,2.15000,410400
09/09/2009,0000,2.15000,2.18000,2.12000,2.15000,557400
09/10/2009,0000,2.15000,2.20000,2.13000,2.15000,433800
09/11/2009,0000,2.15000,2.18000,2.12000,2.15000,402600
09/14/2009,0000,2.15000,2.28000,2.13000,2.24000,1061400
09/15/2009,0000,2.24000,2.26000,2.19000,2.23000,530400
09/16/2009,0000,2.23000,2.30000,2.23000,2.30000,590400
09/17/2009,0000,2.31000,2.46000,2.26000,2.46000,1890000
09/18/2009,0000,2.41000,2.53000,2.40000,2.48000,1100400
09/21/2009,0000,2.48000,2.60000,2.48000,2.51000,1033800
09/22/2009,0000,2.40000,2.50000,2.40000,2.48000,1437000
09/23/2009,0000,2.46000,2.55000,2.40000,2.47000,1114800
09/24/2009,0000,2.46000,2.46000,2.36000,2.38000,587400
09/25/2009,0000,2.36000,2.42000,2.36000,2.39000,233400
09/28/2009,0000,2.39000,2.40000,2.36000,2.37000,187800
09/29/2009,0000,2.35000,2.41000,2.34000,2.38000,156000
09/30/2009,0000,2.37000,2.43000,2.34000,2.40000,431400
10/01/2009,0000,2.31000,2.56000,2.31000,2.56000,2178600
10/02/2009,0000,2.60000,2.65000,2.49000,2.49000,1488600
10/05/2009,0000,2.51000,2.51000,2.44000,2.49000,825600
10/06/2009,0000,2.45000,2.63000,2.45000,2.52000,840000
10/07/2009,0000,2.53000,2.58000,2.52000,2.53000,810600
10/08/2009,0000,2.53000,2.57000,2.51000,2.51000,455400
10/09/2009,0000,2.53000,2.58000,2.53000,2.57000,656400
10/12/2009,0000,2.58000,2.74000,2.58000,2.74000,2019600
10/13/2009,0000,2.74000,2.93000,2.69000,2.93000,2180400
10/14/2009,0000,3.00000,3.13000,2.93000,3.04000,3772200
10/15/2009,0000,3.00000,3.08000,2.85000,2.85000,3000000
10/16/2009,0000,2.90000,3.00000,2.82000,2.92000,1025400
10/19/2009,0000,2.92000,3.10000,2.92000,3.10000,916200
10/20/2009,0000,3.01000,3.11000,2.98000,3.01000,640200
10/21/2009,0000,3.01000,3.07000,2.92000,3.03000,583200
10/22/2009,0000,2.94000,3.00000,2.92000,2.94000,646200
10/23/2009,0000,2.98000,3.02000,2.92000,3.00000,649800
10/26/2009,0000,2.89000,3.06000,2.89000,2.92000,553200
10/27/2009,0000,2.96000,2.97000,2.90000,2.94000,376800
10/28/2009,0000,2.95000,3.00000,2.90000,2.91000,402000
10/29/2009,0000,2.87000,2.91000,2.80000,2.86000,666600
10/30/2009,0000,2.87000,2.94000,2.80000,2.82000,686400
11/02/2009,0000,2.76000,2.77000,2.64000,2.75000,376200
11/03/2009,0000,2.70000,2.92000,2.70000,2.90000,392400
11/04/2009,0000,2.85000,3.00000,2.85000,2.96000,811200
11/05/2009,0000,2.96000,2.96000,2.90000,2.93000,588000
11/06/2009,0000,2.95000,3.00000,2.81000,2.84000,753600
11/09/2009,0000,2.84000,2.93000,2.83000,2.90000,593400
11/10/2009,0000,2.91000,2.93000,2.85000,2.89000,499800
11/11/2009,0000,2.85000,2.91000,2.85000,2.88000,361200
11/12/2009,0000,4.82000,4.87000,4.75000,4.75000,341400
11/13/2009,0000,4.63000,4.73000,4.63000,4.68000,700800
11/16/2009,0000,2.81000,2.90000,2.81000,2.85000,654600
11/17/2009,0000,2.91000,2.92000,2.87000,2.89000,564000
11/18/2009,0000,2.89000,3.09000,2.89000,3.08000,1720200
11/19/2009,0000,3.09000,3.12000,2.99000,3.00000,1084800
11/20/2009,0000,2.90000,3.09000,2.90000,3.05000,796200
11/23/2009,0000,3.00000,3.08000,2.95000,3.01000,916800
11/24/2009,0000,3.01000,3.04000,2.94000,2.95000,1034400
11/25/2009,0000,2.95000,3.00000,2.90000,2.95000,2538000
12/15/2009,0000,5.25000,5.25000,5.25000,5.25000,494000
12/16/2009,0000,5.61000,5.61000,5.61000,5.61000,841000
12/17/2009,0000,6.00000,6.00000,5.42000,5.60000,4772000
12/18/2009,0000,5.63000,5.64000,5.26000,5.42000,1417000
12/21/2009,0000,5.45000,5.74000,5.45000,5.73000,1019000
12/22/2009,0000,5.73000,5.73000,5.55000,5.58000,783000
12/23/2009,0000,5.54000,5.58000,5.48000,5.50000,587000
12/25/2009,0000,5.36000,5.45000,5.34000,5.41000,472000
12/25/2009,0000,5.36000,5.45000,5.34000,5.41000,472000
12/28/2009,0000,5.42000,5.50000,5.41000,5.42000,400000
12/29/2009,1230,5.42000,5.45000,5.36000,5.41000,692775
