DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,5.58000,5.90000,5.53000,5.90000,980500
04/03/2007,0000,5.95000,6.14000,5.95000,6.04000,1311000
04/04/2007,0000,6.08000,6.09000,5.85000,5.90000,534000
04/09/2007,0000,5.95000,6.28000,5.95000,6.16000,1344000
04/10/2007,0000,6.21000,6.21000,5.90000,5.95000,783500
04/11/2007,0000,6.05000,6.05000,5.91000,5.92000,489500
04/12/2007,0000,5.98000,6.16000,5.86000,6.02000,637500
04/13/2007,0000,6.02000,6.13000,5.89000,5.89000,638500
04/16/2007,0000,6.20000,6.30000,6.10000,6.18000,1078500
04/17/2007,0000,6.30000,6.61000,6.23000,6.26000,1985000
04/18/2007,0000,6.14000,6.26000,6.07000,6.20000,852500
04/19/2007,0000,6.23000,6.29000,6.18000,6.19000,877000
04/20/2007,0000,6.11000,6.25000,6.06000,6.08000,571000
04/23/2007,0000,6.10000,6.18000,6.09000,6.09000,371000
04/24/2007,0000,6.10000,6.10000,5.96000,6.10000,462500
04/25/2007,0000,6.11000,6.13000,6.00000,6.00000,184500
04/26/2007,0000,6.03000,6.10000,5.91000,5.92000,159500
04/27/2007,0000,5.92000,6.00000,5.76000,5.78000,453500
04/30/2007,0000,5.77000,5.78000,5.38000,5.43000,386000
05/02/2007,0000,5.45000,5.59000,5.40000,5.45000,334500
05/03/2007,0000,5.40000,5.45000,5.07000,5.15000,485000
05/04/2007,0000,5.15000,5.40000,5.15000,5.28000,285500
05/07/2007,0000,5.29000,5.38000,5.28000,5.31000,150000
05/08/2007,0000,5.35000,5.44000,5.35000,5.36000,117000
05/09/2007,0000,5.33000,5.39000,5.23000,5.30000,132500
05/10/2007,0000,5.30000,5.38000,5.28000,5.28000,97000
05/11/2007,0000,5.24000,5.33000,5.24000,5.27000,76000
05/14/2007,0000,5.29000,5.32000,5.23000,5.25000,79500
05/15/2007,0000,5.25000,5.36000,5.25000,5.25000,83000
05/16/2007,0000,5.25000,5.35000,5.25000,5.28000,88000
05/17/2007,0000,5.34000,5.40000,5.30000,5.31000,98500
05/18/2007,0000,5.32000,5.33000,5.23000,5.28000,72000
05/21/2007,0000,5.35000,5.35000,5.22000,5.26000,156500
05/22/2007,0000,5.30000,5.39000,5.28000,5.28000,110500
05/23/2007,0000,5.35000,5.35000,5.29000,5.30000,108000
05/24/2007,0000,5.30000,5.39000,5.24000,5.24000,80000
05/25/2007,0000,5.20000,5.30000,5.20000,5.23000,103000
05/28/2007,0000,5.34000,5.34000,5.20000,5.20000,96000
05/29/2007,0000,5.20000,5.28000,5.20000,5.20000,94000
05/30/2007,0000,5.35000,5.35000,5.20000,5.23000,246000
05/31/2007,0000,5.25000,5.29000,5.23000,5.28000,171000
06/01/2007,0000,5.26000,5.26000,5.11000,5.15000,206500
06/04/2007,0000,5.13000,5.13000,4.96000,4.98000,281500
06/05/2007,0000,4.98000,5.04000,4.85000,4.86000,172500
06/06/2007,0000,4.80000,4.94000,4.80000,4.89000,99500
06/07/2007,0000,4.89000,4.89000,4.78000,4.80000,109000
06/08/2007,0000,4.80000,4.80000,4.70000,4.70000,182000
06/11/2007,0000,4.71000,4.82000,4.71000,4.80000,115000
06/12/2007,0000,4.80000,4.80000,4.73000,4.78000,61000
06/13/2007,0000,4.80000,5.11000,4.80000,5.11000,287500
06/14/2007,0000,5.46000,5.46000,5.46000,5.46000,417500
06/15/2007,0000,5.79000,5.79000,5.42000,5.46000,770000
06/20/2007,0000,5.41000,5.84000,5.11000,5.79000,1177000
06/21/2007,0000,5.75000,5.75000,5.46000,5.49000,589000
06/22/2007,0000,5.50000,5.76000,5.49000,5.58000,1077000
06/25/2007,0000,5.69000,5.74000,5.56000,5.56000,854500
06/26/2007,0000,5.55000,5.70000,5.55000,5.61000,480000
06/27/2007,0000,5.65000,5.85000,5.58000,5.70000,1200500
06/28/2007,0000,5.78000,5.79000,5.62000,5.72000,1268500
06/29/2007,0000,5.75000,6.10000,5.68000,5.96000,1666500
07/02/2007,0000,5.97000,6.03000,5.86000,6.01000,797500
07/03/2007,0000,6.10000,6.43000,6.02000,6.28000,3146000
07/04/2007,0000,6.25000,6.35000,6.10000,6.15000,2517500
07/05/2007,0000,6.23000,6.45000,6.16000,6.31000,2306500
07/06/2007,0000,6.39000,6.73000,6.35000,6.45000,3598500
07/09/2007,0000,6.50000,6.70000,6.28000,6.28000,2237000
07/10/2007,0000,6.29000,6.40000,6.10000,6.22000,1722000
07/11/2007,0000,6.22000,6.55000,6.10000,6.40000,2806500
07/12/2007,0000,6.70000,6.84000,6.46000,6.74000,6158000
07/13/2007,0000,7.10000,7.16000,6.74000,6.80000,4372500
07/16/2007,0000,7.13000,7.27000,6.95000,7.27000,4050000
07/17/2007,0000,7.77000,7.77000,7.50000,7.77000,9215000
07/18/2007,0000,8.31000,8.31000,8.06000,8.31000,3333500
07/19/2007,0000,8.89000,8.89000,7.73000,7.73000,10289500
07/20/2007,0000,7.25000,7.50000,7.19000,7.19000,3646500
07/23/2007,0000,7.18000,7.55000,7.18000,7.25000,3487000
07/24/2007,0000,7.30000,7.75000,7.30000,7.45000,4568500
07/25/2007,0000,7.40000,7.75000,7.40000,7.53000,3609500
07/26/2007,0000,7.60000,7.69000,7.01000,7.02000,3119000
07/27/2007,0000,6.65000,6.78000,6.53000,6.54000,1741000
07/30/2007,0000,6.29000,6.90000,6.29000,6.90000,1850500
07/31/2007,0000,6.90000,7.16000,6.90000,6.93000,1644000
08/01/2007,0000,6.95000,7.25000,6.80000,6.90000,1873500
08/02/2007,0000,6.91000,7.00000,6.42000,6.44000,1752000
08/03/2007,0000,6.58000,6.65000,6.47000,6.50000,1021500
08/06/2007,0000,6.31000,6.40000,6.13000,6.20000,507000
08/07/2007,0000,6.31000,6.50000,6.24000,6.30000,644500
08/08/2007,0000,6.30000,6.44000,6.30000,6.38000,716000
08/09/2007,0000,6.46000,6.47000,6.31000,6.33000,797000
08/10/2007,0000,6.20000,6.20000,6.02000,6.07000,644000
08/13/2007,0000,6.10000,6.19000,5.92000,5.92000,580000
08/14/2007,0000,5.92000,6.00000,5.77000,5.83000,486000
08/15/2007,0000,5.80000,5.80000,5.43000,5.43000,851000
08/16/2007,0000,5.31000,5.31000,5.05000,5.05000,1015500
08/17/2007,0000,4.73000,5.04000,4.70000,4.76000,900000
08/20/2007,0000,5.09000,5.09000,4.91000,5.09000,746000
08/21/2007,0000,5.09000,5.09000,4.91000,4.96000,517500
08/22/2007,0000,4.98000,5.10000,4.96000,5.03000,444500
08/23/2007,0000,5.10000,5.34000,5.10000,5.30000,545000
08/24/2007,0000,5.28000,5.28000,5.13000,5.22000,344500
08/27/2007,0000,5.30000,5.30000,5.12000,5.13000,371000
08/28/2007,0000,4.85000,5.12000,4.85000,5.01000,273000
08/29/2007,0000,5.00000,5.00000,4.85000,4.98000,338500
08/30/2007,0000,5.05000,5.14000,5.01000,5.04000,337500
08/31/2007,0000,5.00000,5.09000,5.00000,5.03000,422000
09/03/2007,0000,5.06000,5.07000,4.91000,5.00000,698500
09/04/2007,0000,5.08000,5.08000,4.90000,4.95000,510000
09/05/2007,0000,5.00000,5.04000,4.95000,4.95000,313500
09/06/2007,0000,4.95000,4.99000,4.88000,4.95000,184500
09/07/2007,0000,5.00000,5.03000,4.93000,4.95000,320000
09/10/2007,0000,4.95000,5.23000,4.95000,5.15000,445500
09/11/2007,0000,5.15000,5.37000,5.15000,5.30000,829000
09/12/2007,0000,5.40000,5.40000,5.20000,5.23000,416500
09/13/2007,0000,5.16000,5.30000,5.16000,5.20000,388500
09/14/2007,0000,5.26000,5.26000,5.16000,5.23000,299500
09/17/2007,0000,5.20000,5.20000,5.11000,5.15000,182000
09/19/2007,0000,5.25000,5.25000,5.04000,5.07000,161000
09/20/2007,0000,5.07000,5.13000,4.95000,4.96000,326000
09/21/2007,0000,4.96000,5.16000,4.95000,5.09000,331500
09/26/2007,0000,5.10000,5.40000,5.09000,5.31000,949000
09/27/2007,0000,5.32000,5.50000,5.32000,5.40000,954000
09/28/2007,0000,5.45000,5.52000,5.31000,5.33000,576000
10/01/2007,0000,5.56000,5.90000,5.46000,5.80000,913500
10/02/2007,0000,5.80000,5.89000,5.62000,5.75000,603500
10/03/2007,0000,5.80000,5.96000,5.66000,5.66000,768500
10/04/2007,0000,5.50000,5.66000,5.50000,5.65000,352000
10/05/2007,0000,5.64000,5.65000,5.51000,5.55000,184500
10/08/2007,0000,5.60000,5.60000,5.31000,5.31000,508500
10/09/2007,0000,5.33000,5.33000,5.20000,5.24000,265000
10/11/2007,0000,5.26000,5.29000,5.15000,5.28000,277500
10/12/2007,0000,5.22000,5.28000,5.10000,5.14000,287500
10/15/2007,0000,5.19000,5.19000,5.06000,5.13000,493000
10/16/2007,0000,4.99000,5.18000,4.99000,5.17000,355500
10/17/2007,0000,5.27000,5.27000,5.18000,5.18000,321000
10/18/2007,0000,5.18000,5.32000,5.15000,5.28000,331500
10/19/2007,0000,5.30000,5.64000,5.28000,5.64000,600500
10/22/2007,0000,5.50000,5.84000,5.36000,5.73000,1217500
10/23/2007,0000,5.90000,5.90000,5.56000,5.61000,573500
10/24/2007,0000,5.55000,5.90000,5.55000,5.63000,912000
10/25/2007,0000,5.70000,5.75000,5.64000,5.69000,247500
10/26/2007,0000,5.75000,5.75000,5.61000,5.67000,282000
10/29/2007,0000,5.67000,5.68000,5.61000,5.63000,271000
10/30/2007,0000,5.61000,5.88000,5.52000,5.74000,399500
10/31/2007,0000,5.74000,5.88000,5.67000,5.72000,586000
11/01/2007,0000,5.70000,5.77000,5.40000,5.51000,320000
11/02/2007,0000,5.40000,5.44000,5.36000,5.38000,329000
11/05/2007,0000,5.38000,5.38000,5.01000,5.01000,935500
11/06/2007,0000,5.02000,5.09000,4.86000,4.88000,359000
11/07/2007,0000,4.98000,5.03000,4.83000,4.90000,516500
11/08/2007,0000,4.90000,4.90000,4.56000,4.63000,487500
11/09/2007,0000,4.70000,4.70000,4.43000,4.48000,312000
11/12/2007,0000,4.17000,4.22000,4.17000,4.17000,535500
11/13/2007,0000,4.17000,4.22000,4.15000,4.18000,300500
11/14/2007,0000,4.21000,4.47000,4.16000,4.30000,1386000
11/15/2007,0000,4.35000,4.55000,4.30000,4.35000,789500
11/16/2007,0000,4.30000,4.35000,4.22000,4.30000,445500
11/19/2007,0000,4.34000,4.34000,4.25000,4.25000,335500
11/20/2007,0000,4.22000,4.23000,4.15000,4.22000,233000
11/21/2007,0000,4.21000,4.26000,4.15000,4.15000,338500
11/22/2007,0000,4.14000,4.19000,4.06000,4.08000,303000
11/23/2007,0000,4.10000,4.11000,3.90000,3.92000,253000
11/26/2007,0000,3.91000,3.97000,3.80000,3.84000,394500
11/27/2007,0000,3.80000,3.86000,3.58000,3.76000,982000
11/28/2007,0000,3.86000,3.86000,3.55000,3.55000,414000
11/29/2007,0000,3.70000,3.72000,3.59000,3.60000,419000
11/30/2007,0000,3.63000,3.70000,3.63000,3.69000,352000
12/03/2007,0000,3.71000,3.72000,3.65000,3.65000,205500
12/04/2007,0000,3.67000,3.70000,3.55000,3.65000,140500
12/05/2007,0000,3.61000,3.70000,3.60000,3.70000,198500
12/06/2007,0000,3.80000,3.95000,3.75000,3.90000,896500
12/07/2007,0000,3.90000,3.96000,3.82000,3.82000,572000
12/10/2007,0000,3.80000,3.82000,3.77000,3.77000,172000
12/11/2007,0000,3.77000,3.87000,3.77000,3.80000,226500
12/12/2007,0000,3.76000,3.86000,3.71000,3.85000,309000
12/13/2007,0000,3.85000,3.92000,3.71000,3.71000,469500
12/14/2007,0000,3.72000,3.76000,3.60000,3.62000,419500
12/17/2007,0000,3.67000,3.67000,3.50000,3.50000,158500
12/18/2007,0000,3.40000,3.49000,3.26000,3.35000,467500
12/19/2007,0000,3.58000,3.58000,3.39000,3.48000,304000
12/20/2007,0000,3.50000,3.52000,3.31000,3.34000,220000
12/21/2007,0000,3.20000,3.30000,3.20000,3.21000,368500
12/24/2007,0000,3.27000,3.27000,3.21000,3.24000,189000
12/25/2007,0000,3.25000,3.29000,3.22000,3.27000,255000
12/26/2007,0000,3.24000,3.27000,3.17000,3.27000,171500
12/27/2007,0000,3.22000,3.35000,3.22000,3.29000,284500
12/28/2007,0000,3.29000,3.50000,3.29000,3.48000,236000
12/31/2007,0000,3.56000,3.72000,3.49000,3.72000,420500
01/02/2008,0000,3.72000,3.93000,3.65000,3.65000,538000
01/03/2008,0000,3.65000,3.75000,3.63000,3.70000,353500
01/04/2008,0000,3.71000,3.90000,3.65000,3.84000,338500
01/07/2008,0000,3.70000,3.77000,3.66000,3.70000,372500
01/08/2008,0000,3.70000,3.76000,3.65000,3.69000,280500
01/09/2008,0000,3.55000,3.69000,3.55000,3.62000,233500
01/10/2008,0000,3.67000,3.69000,3.62000,3.63000,136500
01/11/2008,0000,3.66000,3.66000,3.51000,3.51000,238500
01/14/2008,0000,3.70000,3.75000,3.60000,3.74000,803500
01/15/2008,0000,3.71000,3.88000,3.71000,3.80000,1365000
01/16/2008,0000,3.75000,4.00000,3.66000,3.67000,861000
01/17/2008,0000,3.68000,3.77000,3.51000,3.60000,470500
01/18/2008,0000,3.54000,3.65000,3.49000,3.63000,411500
01/21/2008,0000,3.60000,3.88000,3.60000,3.79000,1143000
01/22/2008,0000,3.53000,3.53000,3.53000,3.53000,390500
01/23/2008,0000,3.51000,3.53000,3.29000,3.29000,1324000
01/24/2008,0000,3.22000,3.29000,3.06000,3.06000,1497500
01/25/2008,0000,3.00000,3.18000,2.99000,3.17000,594000
01/28/2008,0000,3.12000,3.14000,3.05000,3.06000,352500
01/29/2008,0000,3.07000,3.09000,2.86000,2.97000,798000
01/30/2008,0000,2.97000,3.03000,2.88000,2.92000,495000
01/31/2008,0000,3.00000,3.00000,2.80000,2.83000,435500
02/01/2008,0000,2.90000,3.02000,2.89000,3.02000,1375000
02/12/2008,0000,2.94000,3.04000,2.91000,2.98000,782000
02/13/2008,0000,3.00000,3.09000,2.98000,3.00000,730500
02/14/2008,0000,3.02000,3.11000,3.02000,3.10000,422500
02/15/2008,0000,3.07000,3.07000,3.01000,3.04000,511000
02/18/2008,0000,3.08000,3.13000,3.01000,3.09000,884500
02/19/2008,0000,3.29000,3.29000,3.15000,3.17000,828500
02/20/2008,0000,3.17000,3.24000,3.09000,3.10000,447500
02/21/2008,0000,3.13000,3.21000,3.11000,3.19000,917000
02/22/2008,0000,3.16000,3.18000,3.08000,3.18000,924500
02/25/2008,0000,3.20000,3.40000,3.20000,3.40000,3217000
02/26/2008,0000,3.50000,3.52000,3.17000,3.20000,2871500
02/27/2008,0000,3.22000,3.28000,3.20000,3.20000,1500000
02/29/2008,0000,3.25000,3.38000,3.20000,3.35000,1322500
03/03/2008,0000,3.12000,3.34000,3.12000,3.30000,1691500
03/04/2008,0000,3.31000,3.53000,3.31000,3.53000,3126000
03/05/2008,0000,3.58000,3.77000,3.56000,3.77000,2480000
03/06/2008,0000,4.03000,4.03000,3.88000,3.92000,5176500
03/07/2008,0000,3.71000,3.92000,3.71000,3.80000,1580500
03/10/2008,0000,3.80000,3.85000,3.56000,3.56000,1423500
03/11/2008,0000,3.54000,3.80000,3.50000,3.80000,1379000
03/12/2008,0000,3.99000,3.99000,3.75000,3.88000,1492500
03/13/2008,0000,3.75000,3.87000,3.65000,3.65000,657500
03/14/2008,0000,3.70000,3.79000,3.56000,3.68000,644000
03/17/2008,0000,3.51000,3.65000,3.51000,3.57000,581500
03/18/2008,0000,3.57000,3.64000,3.48000,3.55000,660500
03/19/2008,0000,3.65000,3.78000,3.61000,3.62000,534500
03/20/2008,0000,3.54000,3.75000,3.54000,3.75000,430000
03/21/2008,0000,3.75000,3.79000,3.64000,3.70000,789500
03/24/2008,0000,3.93000,3.93000,3.72000,3.73000,2369500
03/25/2008,0000,3.79000,3.79000,3.57000,3.61000,2566000
03/26/2008,0000,3.65000,3.73000,3.59000,3.62000,1818000
03/27/2008,0000,3.62000,3.68000,3.59000,3.62000,937000
03/28/2008,0000,3.63000,3.66000,3.61000,3.62000,856500
03/31/2008,0000,3.61000,3.64000,3.54000,3.54000,696000
04/01/2008,0000,3.56000,3.59000,3.45000,3.50000,790000
04/02/2008,0000,3.52000,3.56000,3.45000,3.54000,344000
04/03/2008,0000,3.55000,3.55000,3.42000,3.42000,633500
04/07/2008,0000,3.45000,3.61000,3.45000,3.55000,950000
04/08/2008,0000,3.59000,3.59000,3.48000,3.48000,572500
04/09/2008,0000,3.50000,3.72000,3.50000,3.72000,1413000
04/10/2008,0000,3.78000,3.87000,3.72000,3.86000,2708500
04/11/2008,0000,3.89000,3.92000,3.75000,3.76000,1059000
04/14/2008,0000,3.75000,3.90000,3.73000,3.80000,1455000
04/15/2008,0000,3.90000,4.06000,3.85000,4.06000,3184500
04/16/2008,0000,4.15000,4.34000,4.10000,4.34000,1273500
04/17/2008,0000,4.64000,4.64000,4.15000,4.19000,3900000
04/18/2008,0000,4.20000,4.34000,4.16000,4.25000,1488000
04/21/2008,0000,4.33000,4.34000,3.96000,4.03000,1757500
04/22/2008,0000,4.03000,4.09000,4.00000,4.02000,554000
04/23/2008,0000,4.02000,4.15000,3.97000,4.11000,790500
04/24/2008,0000,4.02000,4.14000,4.02000,4.06000,447000
04/25/2008,0000,4.06000,4.11000,3.85000,3.89000,856500
04/28/2008,0000,3.85000,3.98000,3.85000,3.93000,538000
04/29/2008,0000,3.88000,3.93000,3.73000,3.74000,654500
04/30/2008,0000,3.75000,3.85000,3.65000,3.74000,457000
05/02/2008,0000,3.75000,3.80000,3.65000,3.68000,1202000
05/05/2008,0000,3.65000,3.74000,3.60000,3.60000,562500
05/06/2008,0000,3.60000,3.60000,3.52000,3.55000,419500
05/07/2008,0000,3.56000,3.69000,3.56000,3.60000,497500
05/08/2008,0000,3.60000,3.69000,3.60000,3.68000,404500
05/09/2008,0000,3.68000,3.76000,3.68000,3.71000,565500
05/12/2008,0000,3.63000,3.88000,3.63000,3.80000,825500
05/13/2008,0000,3.88000,3.88000,3.75000,3.79000,399000
05/14/2008,0000,3.79000,3.79000,3.71000,3.71000,443000
05/15/2008,0000,3.70000,3.88000,3.70000,3.78000,482500
05/16/2008,0000,3.80000,3.80000,3.72000,3.74000,365500
05/19/2008,0000,3.74000,3.83000,3.68000,3.78000,470000
05/20/2008,0000,3.80000,3.94000,3.71000,3.72000,785500
05/21/2008,0000,3.72000,3.80000,3.70000,3.76000,355000
05/22/2008,0000,3.72000,3.76000,3.69000,3.73000,409500
05/23/2008,0000,3.76000,3.92000,3.76000,3.76000,1173000
05/26/2008,0000,3.79000,3.79000,3.57000,3.57000,630500
05/27/2008,0000,3.57000,3.65000,3.57000,3.58000,606000
05/28/2008,0000,3.62000,3.63000,3.52000,3.52000,235500
05/29/2008,0000,3.28000,3.47000,3.28000,3.29000,1403500
05/30/2008,0000,3.31000,3.40000,3.18000,3.25000,747500
06/02/2008,0000,3.21000,3.30000,3.20000,3.26000,201000
06/03/2008,0000,3.21000,3.25000,3.20000,3.24000,96500
06/04/2008,0000,3.23000,3.26000,3.20000,3.21000,220500
06/05/2008,0000,3.21000,3.32000,3.20000,3.30000,492500
06/06/2008,0000,3.32000,3.34000,3.26000,3.26000,310000
06/09/2008,0000,3.24000,3.25000,3.17000,3.21000,307500
06/10/2008,0000,3.22000,3.24000,3.12000,3.12000,359000
06/11/2008,0000,3.12000,3.16000,3.03000,3.04000,262000
06/12/2008,0000,3.04000,3.04000,2.83000,2.83000,704000
06/13/2008,0000,2.88000,2.94000,2.79000,2.83000,868000
06/16/2008,0000,2.88000,3.00000,2.85000,2.96000,235500
06/17/2008,0000,3.00000,3.00000,2.85000,3.00000,585000
06/18/2008,0000,3.00000,3.09000,2.95000,3.01000,387000
06/19/2008,0000,2.94000,2.99000,2.90000,2.90000,275500
06/20/2008,0000,2.91000,2.93000,2.82000,2.82000,168500
06/23/2008,0000,2.82000,2.87000,2.75000,2.76000,296000
06/24/2008,0000,2.75000,2.82000,2.60000,2.60000,359500
06/25/2008,0000,2.63000,2.70000,2.58000,2.70000,295500
06/26/2008,0000,2.75000,2.76000,2.65000,2.65000,309000
06/27/2008,0000,2.60000,2.60000,2.48000,2.51000,337500
06/30/2008,0000,2.55000,2.55000,2.42000,2.42000,335000
07/01/2008,0000,2.45000,2.47000,2.37000,2.37000,411000
07/02/2008,0000,2.37000,2.45000,2.36000,2.41000,383000
07/03/2008,0000,2.41000,2.54000,2.31000,2.53000,444000
07/04/2008,0000,2.53000,2.58000,2.40000,2.40000,303500
07/07/2008,0000,2.41000,2.45000,2.39000,2.41000,164500
07/08/2008,0000,2.40000,2.42000,2.31000,2.31000,369500
07/09/2008,0000,2.34000,2.46000,2.34000,2.37000,366000
07/10/2008,0000,2.40000,2.40000,2.31000,2.34000,162000
07/11/2008,0000,2.34000,2.44000,2.32000,2.40000,342500
07/14/2008,0000,2.42000,2.42000,2.35000,2.35000,120000
07/15/2008,0000,2.33000,2.33000,2.20000,2.21000,488000
07/16/2008,0000,2.24000,2.25000,2.06000,2.06000,348500
07/17/2008,0000,2.08000,2.20000,2.08000,2.20000,494500
07/18/2008,0000,2.20000,2.20000,2.05000,2.05000,443500
07/21/2008,0000,2.07000,2.19000,2.07000,2.17000,504500
07/22/2008,0000,2.15000,2.32000,2.11000,2.32000,353500
07/23/2008,0000,2.48000,2.48000,2.43000,2.48000,604000
07/24/2008,0000,2.52000,2.62000,2.48000,2.48000,511500
07/25/2008,0000,2.38000,2.46000,2.32000,2.33000,355500
07/29/2008,0000,2.20000,2.31000,2.20000,2.23000,104000
07/30/2008,0000,2.29000,2.38000,2.26000,2.38000,475500
07/31/2008,0000,2.43000,2.44000,2.26000,2.30000,352500
08/01/2008,0000,2.25000,2.33000,2.21000,2.30000,311500
08/04/2008,0000,2.27000,2.32000,2.23000,2.30000,237500
08/05/2008,0000,2.30000,2.33000,2.18000,2.21000,257500
08/06/2008,0000,2.23000,2.29000,2.23000,2.27000,187500
08/07/2008,0000,2.29000,2.30000,2.24000,2.27000,179500
08/08/2008,0000,2.30000,2.30000,2.23000,2.30000,224000
08/11/2008,0000,2.34000,2.37000,2.30000,2.32000,100500
08/12/2008,0000,2.33000,2.33000,2.26000,2.26000,246000
08/13/2008,0000,2.26000,2.32000,2.25000,2.30000,206000
08/14/2008,0000,2.30000,2.35000,2.30000,2.35000,166500
08/15/2008,0000,2.39000,2.39000,2.26000,2.26000,94000
08/18/2008,0000,2.26000,2.26000,2.18000,2.22000,143500
08/19/2008,0000,2.22000,2.33000,2.21000,2.23000,88000
08/20/2008,0000,2.27000,2.27000,2.12000,2.18000,163000
08/21/2008,0000,2.18000,2.19000,2.11000,2.11000,182500
08/22/2008,0000,2.11000,2.16000,2.10000,2.13000,112500
08/25/2008,0000,2.13000,2.19000,2.12000,2.15000,148500
08/26/2008,0000,2.08000,2.17000,2.01000,2.06000,328500
08/27/2008,0000,2.01000,2.06000,1.99000,1.99000,292500
08/28/2008,0000,1.99000,2.11000,1.99000,2.03000,287500
08/29/2008,0000,2.03000,2.08000,2.01000,2.08000,222500
09/01/2008,0000,2.05000,2.05000,1.98000,1.98000,211000
09/02/2008,0000,1.98000,2.00000,1.88000,1.88000,170500
09/03/2008,0000,1.94000,1.97000,1.75000,1.80000,168500
09/04/2008,0000,1.74000,1.74000,1.68000,1.70000,436500
09/05/2008,0000,1.59000,1.67000,1.59000,1.60000,259000
09/08/2008,0000,1.62000,1.71000,1.62000,1.71000,296000
09/09/2008,0000,1.73000,1.73000,1.60000,1.63000,189500
09/10/2008,0000,1.70000,1.71000,1.63000,1.71000,163500
09/11/2008,0000,1.71000,1.71000,1.61000,1.64000,189500
09/12/2008,0000,1.64000,1.66000,1.53000,1.55000,350000
09/15/2008,0000,1.50000,1.50000,1.45000,1.45000,275000
09/16/2008,0000,1.35000,1.41000,1.35000,1.39000,461500
09/17/2008,0000,1.42000,1.42000,1.30000,1.30000,217000
09/18/2008,0000,1.21000,1.26000,1.21000,1.26000,385000
09/19/2008,0000,1.34000,1.34000,1.30000,1.33000,428000
09/22/2008,0000,1.36000,1.42000,1.26000,1.41000,390500
09/23/2008,0000,1.35000,1.50000,1.35000,1.50000,595000
09/24/2008,0000,1.50000,1.60000,1.48000,1.60000,523500
09/25/2008,0000,1.60000,1.71000,1.58000,1.71000,849000
09/26/2008,0000,1.82000,1.82000,1.66000,1.79000,730000
09/30/2008,0000,1.67000,1.78000,1.67000,1.69000,246500
10/01/2008,0000,1.77000,1.77000,1.60000,1.61000,213000
10/02/2008,0000,1.61000,1.67000,1.61000,1.61000,93000
10/03/2008,0000,1.55000,1.65000,1.55000,1.65000,87500
10/06/2008,0000,1.66000,1.70000,1.61000,1.70000,189000
10/07/2008,0000,1.64000,1.69000,1.61000,1.69000,77500
10/08/2008,0000,1.60000,1.61000,1.58000,1.58000,144500
10/09/2008,0000,1.58000,1.60000,1.47000,1.47000,144000
10/13/2008,0000,1.42000,1.42000,1.42000,1.42000,14500
10/14/2008,0000,1.42000,1.51000,1.42000,1.51000,263500
10/15/2008,0000,1.50000,1.54000,1.47000,1.47000,87000
10/16/2008,0000,1.42000,1.42000,1.42000,1.42000,85000
10/17/2008,0000,1.42000,1.42000,1.38000,1.40000,369000
10/20/2008,0000,1.37000,1.46000,1.36000,1.44000,136500
10/21/2008,0000,1.44000,1.51000,1.42000,1.43000,229500
10/22/2008,0000,1.40000,1.41000,1.38000,1.41000,119000
10/23/2008,0000,1.37000,1.46000,1.37000,1.46000,97500
10/24/2008,0000,1.46000,1.46000,1.41000,1.41000,37500
10/27/2008,0000,1.32000,1.36000,1.32000,1.32000,138500
10/28/2008,0000,1.23000,1.29000,1.23000,1.26000,166500
10/29/2008,0000,1.33000,1.34000,1.22000,1.22000,584000
11/17/2008,0000,2.27000,2.28000,2.27000,2.27000,266000
11/18/2008,0000,2.12000,2.12000,2.12000,2.12000,20000
11/19/2008,0000,1.98000,1.98000,1.98000,1.98000,72000
11/20/2008,0000,1.85000,1.85000,1.85000,1.85000,8000
11/21/2008,0000,1.73000,1.73000,1.73000,1.73000,31000
11/24/2008,0000,1.61000,1.72000,1.61000,1.61000,663000
11/25/2008,0000,1.65000,1.69000,1.61000,1.61000,208000
11/26/2008,0000,1.53000,1.58000,1.50000,1.51000,772000
11/27/2008,0000,1.58000,1.61000,1.53000,1.61000,449000
11/28/2008,0000,1.61000,1.67000,1.61000,1.66000,252000
12/01/2008,0000,1.61000,1.69000,1.57000,1.66000,336000
12/02/2008,0000,1.61000,1.61000,1.55000,1.55000,148000
12/03/2008,0000,1.56000,1.60000,1.54000,1.58000,237000
12/04/2008,0000,1.59000,1.65000,1.59000,1.59000,390000
12/05/2008,0000,1.59000,1.62000,1.57000,1.60000,170000
12/08/2008,0000,1.62000,1.71000,1.62000,1.67000,253000
12/09/2008,0000,1.68000,1.71000,1.64000,1.67000,313000
12/10/2008,0000,1.68000,1.78000,1.68000,1.78000,639000
12/11/2008,0000,1.76000,1.77000,1.73000,1.74000,225000
12/12/2008,0000,1.71000,1.77000,1.65000,1.72000,252000
12/15/2008,0000,1.68000,1.75000,1.68000,1.72000,58000
12/16/2008,0000,1.68000,1.71000,1.65000,1.70000,79000
12/17/2008,0000,1.72000,1.74000,1.67000,1.67000,102000
12/18/2008,0000,1.70000,1.71000,1.64000,1.70000,266000
12/19/2008,0000,1.66000,1.73000,1.66000,1.67000,307000
12/22/2008,0000,1.66000,1.71000,1.58000,1.58000,422000
12/23/2008,0000,1.59000,1.62000,1.51000,1.53000,266000
12/24/2008,0000,1.50000,1.56000,1.50000,1.54000,222000
12/25/2008,0000,1.54000,1.54000,1.50000,1.51000,257000
12/26/2008,0000,1.50000,1.57000,1.50000,1.51000,408000
12/29/2008,0000,1.54000,1.60000,1.51000,1.56000,799000
12/30/2008,0000,1.59000,1.66000,1.59000,1.66000,587000
12/31/2008,0000,1.70000,1.75000,1.66000,1.74000,530000
01/05/2009,0000,1.86000,1.86000,1.86000,1.86000,510000
01/06/2009,0000,1.95000,1.95000,1.87000,1.90000,1257000
01/07/2009,0000,1.90000,1.95000,1.83000,1.90000,528000
01/08/2009,0000,1.84000,1.84000,1.77000,1.77000,997000
01/09/2009,0000,1.73000,1.89000,1.73000,1.88000,290000
01/12/2009,0000,1.76000,1.81000,1.76000,1.81000,257000
01/13/2009,0000,1.82000,1.82000,1.75000,1.75000,232000
01/14/2009,0000,1.76000,1.82000,1.76000,1.76000,419000
01/15/2009,0000,1.73000,1.81000,1.73000,1.80000,309000
01/16/2009,0000,1.84000,1.84000,1.79000,1.82000,77000
01/19/2009,0000,1.80000,1.88000,1.80000,1.80000,86000
01/20/2009,0000,1.75000,1.86000,1.75000,1.85000,119000
01/21/2009,0000,1.79000,1.93000,1.79000,1.86000,433000
02/02/2009,0000,1.86000,1.95000,1.86000,1.86000,535000
02/03/2009,0000,1.86000,1.96000,1.86000,1.96000,73000
02/04/2009,0000,1.99000,2.04000,1.93000,1.93000,100000
02/05/2009,0000,1.97000,2.00000,1.93000,2.00000,72000
02/06/2009,0000,2.00000,2.02000,1.98000,2.00000,99000
02/09/2009,0000,2.01000,2.03000,1.97000,2.03000,104000
02/10/2009,0000,1.98000,2.01000,1.95000,1.98000,147000
02/11/2009,0000,1.95000,2.02000,1.92000,2.02000,96000
02/12/2009,0000,2.00000,2.00000,1.93000,1.93000,88000
02/13/2009,0000,1.93000,1.98000,1.88000,1.95000,203000
02/16/2009,0000,1.98000,1.99000,1.92000,1.95000,59000
02/17/2009,0000,1.95000,1.95000,1.86000,1.90000,52000
02/18/2009,0000,1.86000,1.92000,1.81000,1.89000,92000
02/19/2009,0000,1.85000,1.90000,1.84000,1.89000,142000
02/20/2009,0000,1.84000,1.87000,1.82000,1.82000,68000
02/23/2009,0000,1.80000,1.82000,1.80000,1.80000,52000
02/24/2009,0000,1.80000,1.80000,1.73000,1.73000,24000
02/25/2009,0000,1.73000,1.78000,1.71000,1.75000,239000
02/26/2009,0000,1.75000,1.78000,1.72000,1.75000,93000
02/27/2009,0000,1.74000,1.75000,1.73000,1.75000,30000
03/02/2009,0000,1.71000,1.71000,1.64000,1.69000,130000
03/03/2009,0000,1.70000,1.70000,1.62000,1.62000,192000
03/04/2009,0000,1.65000,1.69000,1.57000,1.57000,302000
03/05/2009,0000,1.67000,1.67000,1.67000,1.67000,133000
03/06/2009,0000,1.78000,1.78000,1.78000,1.78000,118000
03/09/2009,0000,1.90000,1.90000,1.81000,1.90000,1868000
03/10/2009,0000,1.86000,1.99000,1.82000,1.98000,1092000
03/11/2009,0000,2.03000,2.06000,1.94000,1.99000,614000
03/12/2009,0000,1.99000,1.99000,1.86000,1.89000,620000
03/13/2009,0000,1.90000,1.92000,1.86000,1.89000,295000
03/16/2009,0000,1.86000,1.99000,1.86000,1.98000,374000
03/17/2009,0000,1.98000,2.05000,1.93000,1.99000,515000
03/18/2009,0000,2.00000,2.04000,1.89000,1.89000,468000
03/19/2009,0000,1.90000,2.02000,1.90000,2.02000,1068000
03/20/2009,0000,2.08000,2.16000,1.93000,2.16000,1653000
03/23/2009,0000,2.27000,2.29000,2.13000,2.18000,683000
03/24/2009,0000,2.20000,2.23000,2.10000,2.11000,417000
03/25/2009,0000,2.11000,2.14000,1.98000,2.10000,616000
03/26/2009,0000,2.06000,2.15000,2.05000,2.10000,1075000
03/27/2009,0000,2.14000,2.24000,2.14000,2.24000,1757000
03/30/2009,0000,2.28000,2.35000,2.25000,2.28000,1252000
03/31/2009,0000,2.20000,2.40000,2.16000,2.30000,716000
04/01/2009,0000,2.30000,2.36000,2.29000,2.35000,375000
04/02/2009,0000,2.40000,2.44000,2.39000,2.44000,471000
04/03/2009,0000,2.54000,2.57000,2.44000,2.50000,497000
04/06/2009,0000,2.55000,2.67000,2.55000,2.65000,1149000
04/07/2009,0000,2.60000,2.75000,2.50000,2.63000,884000
04/08/2009,0000,2.57000,2.64000,2.50000,2.58000,647000
04/09/2009,0000,2.58000,2.76000,2.58000,2.76000,867000
04/10/2009,0000,2.85000,2.95000,2.76000,2.95000,954000
04/13/2009,0000,3.15000,3.15000,3.11000,3.15000,767000
04/14/2009,0000,3.37000,3.37000,3.21000,3.37000,1827000
04/15/2009,0000,3.60000,3.60000,3.60000,3.60000,281000
04/16/2009,0000,3.85000,3.85000,3.85000,3.85000,70000
04/17/2009,0000,4.11000,4.11000,3.59000,3.69000,2395000
04/20/2009,0000,3.69000,3.70000,3.44000,3.50000,1167000
04/21/2009,0000,3.26000,3.71000,3.26000,3.70000,772000
04/22/2009,0000,3.75000,3.75000,3.46000,3.48000,589000
04/23/2009,0000,3.48000,3.55000,3.24000,3.33000,842000
04/24/2009,0000,3.36000,3.49000,3.36000,3.40000,522000
04/27/2009,0000,3.45000,3.50000,3.25000,3.25000,439000
04/28/2009,0000,3.25000,3.25000,3.12000,3.16000,421000
04/29/2009,0000,2.94000,3.11000,2.94000,2.94000,903000
04/30/2009,0000,2.99000,3.14000,2.99000,3.14000,727000
05/04/2009,0000,3.35000,3.35000,3.35000,3.35000,185000
05/05/2009,0000,3.58000,3.58000,3.30000,3.39000,935000
05/06/2009,0000,3.26000,3.50000,3.26000,3.45000,438000
05/07/2009,0000,3.51000,3.59000,3.46000,3.54000,632000
05/08/2009,0000,3.60000,3.66000,3.52000,3.65000,403000
05/11/2009,0000,3.60000,3.90000,3.60000,3.90000,928000
05/12/2009,0000,3.98000,3.98000,3.76000,3.86000,588000
05/13/2009,0000,3.86000,4.09000,3.81000,4.00000,532000
05/14/2009,0000,3.90000,4.10000,3.84000,3.91000,654000
05/15/2009,0000,3.91000,4.08000,3.91000,3.99000,384000
05/18/2009,0000,3.95000,4.20000,3.95000,4.10000,627000
05/19/2009,0000,4.06000,4.19000,3.99000,4.10000,530000
05/20/2009,0000,4.01000,4.15000,3.82000,4.05000,437000
05/21/2009,0000,4.00000,4.09000,3.98000,4.02000,516000
05/22/2009,0000,3.95000,4.06000,3.95000,4.01000,547000
05/25/2009,0000,4.03000,4.12000,4.02000,4.02000,735000
05/26/2009,0000,4.09000,4.09000,3.95000,4.06000,605000
05/27/2009,0000,4.10000,4.14000,4.03000,4.09000,488000
06/01/2009,0000,4.13000,4.13000,4.00000,4.08000,576000
06/02/2009,0000,4.07000,4.13000,3.99000,4.00000,860000
06/03/2009,0000,3.97000,4.07000,3.91000,3.99000,661000
06/04/2009,0000,3.99000,4.05000,3.93000,3.95000,166000
06/05/2009,0000,4.00000,4.04000,3.95000,4.00000,314000
06/08/2009,0000,4.57000,4.57000,4.57000,4.57000,547000
06/09/2009,0000,4.88000,4.88000,4.57000,4.85000,4150000
06/10/2009,0000,4.80000,4.80000,4.52000,4.52000,1450000
06/11/2009,0000,4.23000,4.38000,4.21000,4.22000,1395000
06/12/2009,0000,4.34000,4.51000,4.16000,4.45000,958000
06/15/2009,0000,4.40000,4.40000,4.14000,4.14000,784000
06/16/2009,0000,4.07000,4.14000,3.90000,4.14000,684000
06/17/2009,0000,4.10000,4.10000,3.96000,3.96000,517000
06/18/2009,0000,3.96000,4.08000,3.91000,4.08000,683000
06/19/2009,0000,4.00000,4.05000,3.99000,4.05000,226000
06/22/2009,0000,4.09000,4.33000,3.99000,4.33000,290000
06/23/2009,0000,4.32000,4.63000,4.32000,4.34000,1056000
06/24/2009,0000,4.06000,4.64000,4.06000,4.47000,1211000
06/25/2009,0000,4.36000,4.43000,4.32000,4.35000,224000
06/26/2009,0000,4.33000,4.49000,4.26000,4.49000,361000
06/29/2009,0000,4.53000,4.53000,4.18000,4.44000,884000
06/30/2009,0000,4.31000,4.41000,4.14000,4.15000,573000
07/01/2009,0000,4.11000,4.24000,4.10000,4.17000,210000
07/02/2009,0000,4.20000,4.25000,4.13000,4.25000,334000
07/03/2009,0000,4.22000,4.25000,4.15000,4.24000,239000
07/06/2009,0000,4.20000,4.29000,4.18000,4.20000,309000
07/07/2009,0000,4.21000,4.28000,4.20000,4.20000,181000
07/08/2009,0000,4.20000,4.23000,4.17000,4.22000,244000
07/09/2009,0000,4.24000,4.25000,4.16000,4.18000,206000
07/10/2009,0000,4.21000,4.32000,4.21000,4.21000,279000
07/13/2009,0000,4.21000,4.26000,4.10000,4.22000,159000
07/14/2009,0000,4.28000,4.28000,4.17000,4.24000,292000
07/15/2009,0000,4.28000,4.44000,4.28000,4.31000,573000
07/16/2009,0000,4.38000,4.39000,4.32000,4.34000,163000
07/17/2009,0000,4.30000,4.40000,4.26000,4.33000,246000
07/20/2009,0000,4.54000,4.54000,4.39000,4.48000,574000
07/21/2009,0000,4.55000,4.55000,4.38000,4.49000,373000
07/22/2009,0000,4.49000,4.55000,4.42000,4.51000,236000
07/23/2009,0000,4.50000,4.51000,4.44000,4.48000,127000
07/24/2009,0000,4.52000,4.52000,4.42000,4.44000,352000
07/27/2009,0000,4.44000,4.51000,4.44000,4.44000,135000
07/28/2009,0000,4.46000,4.75000,4.46000,4.75000,1127000
07/29/2009,0000,4.70000,4.91000,4.70000,4.80000,732000
07/30/2009,0000,4.77000,4.88000,4.75000,4.85000,551000
07/31/2009,0000,4.90000,5.18000,4.90000,5.18000,3546000
08/03/2009,0000,4.91000,5.53000,4.91000,5.52000,1980000
08/04/2009,0000,5.60000,5.78000,5.52000,5.55000,1624000
08/05/2009,0000,5.64000,5.77000,5.17000,5.17000,1550000
08/06/2009,0000,5.15000,5.35000,4.92000,5.26000,1479000
08/10/2009,0000,5.34000,5.58000,5.12000,5.30000,468000
08/11/2009,0000,5.30000,5.48000,5.21000,5.38000,220000
08/12/2009,0000,5.30000,5.38000,5.27000,5.37000,152000
08/13/2009,0000,5.37000,5.45000,5.21000,5.25000,196000
08/14/2009,0000,5.25000,5.32000,5.12000,5.20000,256000
08/17/2009,0000,5.20000,5.44000,5.17000,5.30000,342000
08/18/2009,0000,5.28000,5.33000,5.20000,5.20000,245000
08/19/2009,0000,5.21000,5.32000,5.20000,5.20000,427000
08/20/2009,0000,5.20000,5.21000,5.02000,5.17000,328000
08/21/2009,0000,5.17000,5.24000,5.01000,5.08000,390000
08/24/2009,0000,5.08000,5.20000,5.08000,5.20000,107000
08/25/2009,0000,5.11000,5.16000,5.05000,5.05000,142000
08/26/2009,0000,5.05000,5.05000,4.92000,4.98000,340000
08/27/2009,0000,5.32000,5.32000,5.32000,5.32000,618000
08/28/2009,0000,5.69000,5.69000,5.57000,5.69000,2468000
08/31/2009,0000,5.87000,6.08000,5.71000,6.08000,2283000
09/01/2009,0000,6.48000,6.50000,6.43000,6.50000,1882000
09/02/2009,0000,6.51000,6.94000,6.44000,6.64000,2690000
09/03/2009,0000,6.51000,6.62000,6.25000,6.34000,1431000
09/04/2009,0000,6.46000,6.78000,6.40000,6.65000,2329000
09/07/2009,0000,6.66000,6.74000,6.48000,6.60000,1377000
09/08/2009,0000,6.70000,6.73000,6.60000,6.67000,1296000
09/09/2009,0000,6.70000,6.80000,6.56000,6.63000,1415000
09/10/2009,0000,6.73000,7.09000,6.66000,7.07000,4153000
09/11/2009,0000,6.97000,7.55000,6.81000,7.55000,2684000
09/14/2009,0000,7.68000,7.97000,7.60000,7.68000,3078000
09/15/2009,0000,7.80000,8.21000,7.71000,8.21000,3151000
09/16/2009,0000,8.39000,8.78000,8.32000,8.78000,2930000
09/17/2009,0000,9.39000,9.39000,8.80000,8.95000,3554000
09/18/2009,0000,8.97000,9.20000,8.33000,8.85000,2568000
09/21/2009,0000,8.85000,9.26000,8.82000,9.25000,2179000
09/22/2009,0000,9.25000,9.35000,9.00000,9.15000,1738000
09/23/2009,0000,9.16000,9.16000,8.51000,8.60000,2687000
09/24/2009,0000,8.60000,8.60000,8.10000,8.50000,1675000
09/25/2009,0000,8.31000,8.99000,8.30000,8.95000,1487000
09/28/2009,0000,8.95000,8.95000,8.60000,8.65000,590000
09/29/2009,0000,8.74000,8.88000,8.65000,8.80000,975000
09/30/2009,0000,8.80000,9.20000,8.70000,9.10000,1280000
10/01/2009,0000,9.00000,9.05000,8.80000,8.90000,844000
10/02/2009,0000,8.70000,8.85000,8.55000,8.72000,809000
10/05/2009,0000,8.73000,9.10000,8.73000,9.01000,1006000
10/06/2009,0000,9.20000,9.25000,9.09000,9.25000,1722000
10/07/2009,0000,9.35000,9.70000,9.26000,9.70000,1973000
10/08/2009,0000,10.00000,10.35000,9.70000,9.98000,3881000
10/09/2009,0000,9.90000,10.25000,9.90000,10.10000,1871000
10/12/2009,0000,10.20000,10.20000,9.70000,9.82000,1443000
10/13/2009,0000,9.61000,9.94000,9.61000,9.75000,725000
10/14/2009,0000,9.75000,10.10000,9.75000,10.00000,1301000
10/15/2009,0000,10.10000,10.10000,9.62000,9.79000,932000
10/16/2009,0000,9.77000,9.95000,9.62000,9.70000,625000
10/19/2009,0000,9.69000,9.69000,9.11000,9.40000,1596000
10/20/2009,0000,9.39000,9.68000,9.35000,9.41000,658000
10/21/2009,0000,9.41000,9.70000,9.41000,9.50000,799000
10/22/2009,0000,9.50000,9.50000,9.32000,9.34000,467000
10/23/2009,0000,9.34000,9.65000,9.34000,9.50000,426000
10/26/2009,0000,9.65000,9.85000,9.60000,9.72000,982000
10/27/2009,0000,9.78000,9.80000,9.68000,9.74000,610000
10/28/2009,0000,9.76000,9.80000,9.40000,9.64000,766000
10/29/2009,0000,9.40000,10.30000,9.01000,9.97000,2879000
10/30/2009,0000,10.25000,10.60000,10.10000,10.30000,5004000
11/02/2009,0000,10.55000,11.00000,10.30000,11.00000,5771000
11/03/2009,0000,11.75000,11.75000,11.35000,11.75000,3493000
11/04/2009,0000,12.20000,12.55000,11.80000,12.20000,7100000
11/05/2009,0000,12.10000,12.20000,11.60000,11.90000,4030000
11/06/2009,0000,12.00000,12.65000,12.00000,12.50000,4277000
11/09/2009,0000,12.50000,12.80000,12.30000,12.60000,3067000
11/10/2009,0000,12.50000,12.50000,11.80000,11.85000,4858000
11/11/2009,0000,11.85000,12.05000,11.75000,11.80000,1436000
11/12/2009,0000,11.80000,12.10000,11.80000,11.80000,1912000
11/13/2009,0000,11.65000,11.95000,11.65000,11.90000,915000
11/16/2009,0000,12.70000,12.70000,12.30000,12.45000,2103000
11/17/2009,0000,12.45000,12.45000,12.00000,12.15000,1129000
11/18/2009,0000,12.15000,12.30000,12.15000,12.20000,777000
11/19/2009,0000,12.15000,12.25000,12.00000,12.20000,730000
11/20/2009,0000,12.05000,12.50000,12.05000,12.40000,966000
11/23/2009,0000,12.55000,12.60000,12.40000,12.40000,1195000
11/24/2009,0000,12.40000,13.25000,12.30000,13.25000,4742000
11/25/2009,0000,13.25000,13.30000,12.65000,12.75000,2640000
11/26/2009,0000,12.75000,12.95000,12.50000,12.50000,887000
11/27/2009,0000,12.30000,12.30000,11.90000,11.95000,1949000
11/30/2009,0000,11.95000,12.30000,11.95000,12.00000,958000
12/01/2009,0000,12.05000,12.10000,11.95000,12.05000,540000
12/02/2009,0000,12.10000,12.25000,11.90000,11.95000,767000
12/03/2009,0000,11.80000,12.05000,11.80000,11.90000,532000
12/04/2009,0000,11.90000,12.05000,11.80000,11.90000,563000
12/07/2009,0000,12.00000,12.30000,11.90000,12.10000,1090000
12/08/2009,0000,12.20000,12.60000,12.05000,12.50000,1096000
12/09/2009,0000,12.60000,13.20000,12.40000,13.05000,2512000
12/11/2009,0000,12.85000,13.15000,12.75000,13.10000,2388000
12/14/2009,0000,13.70000,14.00000,13.60000,14.00000,5467000
12/15/2009,0000,14.60000,14.60000,13.70000,13.80000,5508000
12/16/2009,0000,13.80000,14.20000,13.50000,14.15000,2085000
12/17/2009,0000,14.25000,14.35000,13.60000,13.70000,2218000
12/18/2009,0000,13.50000,13.80000,13.50000,13.80000,1143000
12/21/2009,0000,14.00000,14.00000,13.60000,13.65000,1073000
12/22/2009,0000,13.60000,13.75000,13.55000,13.60000,856000
12/23/2009,0000,13.60000,13.75000,13.55000,13.65000,785000
12/25/2009,0000,13.30000,13.50000,13.10000,13.50000,768000
04/02/2007,0000,5.58000,5.90000,5.53000,5.90000,980500
04/03/2007,0000,5.95000,6.14000,5.95000,6.04000,1311000
04/04/2007,0000,6.08000,6.09000,5.85000,5.90000,534000
04/09/2007,0000,5.95000,6.28000,5.95000,6.16000,1344000
04/10/2007,0000,6.21000,6.21000,5.90000,5.95000,783500
04/11/2007,0000,6.05000,6.05000,5.91000,5.92000,489500
04/12/2007,0000,5.98000,6.16000,5.86000,6.02000,637500
04/13/2007,0000,6.02000,6.13000,5.89000,5.89000,638500
04/16/2007,0000,6.20000,6.30000,6.10000,6.18000,1078500
04/17/2007,0000,6.30000,6.61000,6.23000,6.26000,1985000
04/18/2007,0000,6.14000,6.26000,6.07000,6.20000,852500
04/19/2007,0000,6.23000,6.29000,6.18000,6.19000,877000
04/20/2007,0000,6.11000,6.25000,6.06000,6.08000,571000
04/23/2007,0000,6.10000,6.18000,6.09000,6.09000,371000
04/24/2007,0000,6.10000,6.10000,5.96000,6.10000,462500
04/25/2007,0000,6.11000,6.13000,6.00000,6.00000,184500
04/26/2007,0000,6.03000,6.10000,5.91000,5.92000,159500
04/27/2007,0000,5.92000,6.00000,5.76000,5.78000,453500
04/30/2007,0000,5.77000,5.78000,5.38000,5.43000,386000
05/02/2007,0000,5.45000,5.59000,5.40000,5.45000,334500
05/03/2007,0000,5.40000,5.45000,5.07000,5.15000,485000
05/04/2007,0000,5.15000,5.40000,5.15000,5.28000,285500
05/07/2007,0000,5.29000,5.38000,5.28000,5.31000,150000
05/08/2007,0000,5.35000,5.44000,5.35000,5.36000,117000
05/09/2007,0000,5.33000,5.39000,5.23000,5.30000,132500
05/10/2007,0000,5.30000,5.38000,5.28000,5.28000,97000
05/11/2007,0000,5.24000,5.33000,5.24000,5.27000,76000
05/14/2007,0000,5.29000,5.32000,5.23000,5.25000,79500
05/15/2007,0000,5.25000,5.36000,5.25000,5.25000,83000
05/16/2007,0000,5.25000,5.35000,5.25000,5.28000,88000
05/17/2007,0000,5.34000,5.40000,5.30000,5.31000,98500
05/18/2007,0000,5.32000,5.33000,5.23000,5.28000,72000
05/21/2007,0000,5.35000,5.35000,5.22000,5.26000,156500
05/22/2007,0000,5.30000,5.39000,5.28000,5.28000,110500
05/23/2007,0000,5.35000,5.35000,5.29000,5.30000,108000
05/24/2007,0000,5.30000,5.39000,5.24000,5.24000,80000
05/25/2007,0000,5.20000,5.30000,5.20000,5.23000,103000
05/28/2007,0000,5.34000,5.34000,5.20000,5.20000,96000
05/29/2007,0000,5.20000,5.28000,5.20000,5.20000,94000
05/30/2007,0000,5.35000,5.35000,5.20000,5.23000,246000
05/31/2007,0000,5.25000,5.29000,5.23000,5.28000,171000
06/01/2007,0000,5.26000,5.26000,5.11000,5.15000,206500
06/04/2007,0000,5.13000,5.13000,4.96000,4.98000,281500
06/05/2007,0000,4.98000,5.04000,4.85000,4.86000,172500
06/06/2007,0000,4.80000,4.94000,4.80000,4.89000,99500
06/07/2007,0000,4.89000,4.89000,4.78000,4.80000,109000
06/08/2007,0000,4.80000,4.80000,4.70000,4.70000,182000
06/11/2007,0000,4.71000,4.82000,4.71000,4.80000,115000
06/12/2007,0000,4.80000,4.80000,4.73000,4.78000,61000
06/13/2007,0000,4.80000,5.11000,4.80000,5.11000,287500
06/14/2007,0000,5.46000,5.46000,5.46000,5.46000,417500
06/15/2007,0000,5.79000,5.79000,5.42000,5.46000,770000
06/20/2007,0000,5.41000,5.84000,5.11000,5.79000,1177000
06/21/2007,0000,5.75000,5.75000,5.46000,5.49000,589000
06/22/2007,0000,5.50000,5.76000,5.49000,5.58000,1077000
06/25/2007,0000,5.69000,5.74000,5.56000,5.56000,854500
06/26/2007,0000,5.55000,5.70000,5.55000,5.61000,480000
06/27/2007,0000,5.65000,5.85000,5.58000,5.70000,1200500
06/28/2007,0000,5.78000,5.79000,5.62000,5.72000,1268500
06/29/2007,0000,5.75000,6.10000,5.68000,5.96000,1666500
07/02/2007,0000,5.97000,6.03000,5.86000,6.01000,797500
07/03/2007,0000,6.10000,6.43000,6.02000,6.28000,3146000
07/04/2007,0000,6.25000,6.35000,6.10000,6.15000,2517500
07/05/2007,0000,6.23000,6.45000,6.16000,6.31000,2306500
07/06/2007,0000,6.39000,6.73000,6.35000,6.45000,3598500
07/09/2007,0000,6.50000,6.70000,6.28000,6.28000,2237000
07/10/2007,0000,6.29000,6.40000,6.10000,6.22000,1722000
07/11/2007,0000,6.22000,6.55000,6.10000,6.40000,2806500
07/12/2007,0000,6.70000,6.84000,6.46000,6.74000,6158000
07/13/2007,0000,7.10000,7.16000,6.74000,6.80000,4372500
07/16/2007,0000,7.13000,7.27000,6.95000,7.27000,4050000
07/17/2007,0000,7.77000,7.77000,7.50000,7.77000,9215000
07/18/2007,0000,8.31000,8.31000,8.06000,8.31000,3333500
07/19/2007,0000,8.89000,8.89000,7.73000,7.73000,10289500
07/20/2007,0000,7.25000,7.50000,7.19000,7.19000,3646500
07/23/2007,0000,7.18000,7.55000,7.18000,7.25000,3487000
07/24/2007,0000,7.30000,7.75000,7.30000,7.45000,4568500
07/25/2007,0000,7.40000,7.75000,7.40000,7.53000,3609500
07/26/2007,0000,7.60000,7.69000,7.01000,7.02000,3119000
07/27/2007,0000,6.65000,6.78000,6.53000,6.54000,1741000
07/30/2007,0000,6.29000,6.90000,6.29000,6.90000,1850500
07/31/2007,0000,6.90000,7.16000,6.90000,6.93000,1644000
08/01/2007,0000,6.95000,7.25000,6.80000,6.90000,1873500
08/02/2007,0000,6.91000,7.00000,6.42000,6.44000,1752000
08/03/2007,0000,6.58000,6.65000,6.47000,6.50000,1021500
08/06/2007,0000,6.31000,6.40000,6.13000,6.20000,507000
08/07/2007,0000,6.31000,6.50000,6.24000,6.30000,644500
08/08/2007,0000,6.30000,6.44000,6.30000,6.38000,716000
08/09/2007,0000,6.46000,6.47000,6.31000,6.33000,797000
08/10/2007,0000,6.20000,6.20000,6.02000,6.07000,644000
08/13/2007,0000,6.10000,6.19000,5.92000,5.92000,580000
08/14/2007,0000,5.92000,6.00000,5.77000,5.83000,486000
08/15/2007,0000,5.80000,5.80000,5.43000,5.43000,851000
08/16/2007,0000,5.31000,5.31000,5.05000,5.05000,1015500
08/17/2007,0000,4.73000,5.04000,4.70000,4.76000,900000
08/20/2007,0000,5.09000,5.09000,4.91000,5.09000,746000
08/21/2007,0000,5.09000,5.09000,4.91000,4.96000,517500
08/22/2007,0000,4.98000,5.10000,4.96000,5.03000,444500
08/23/2007,0000,5.10000,5.34000,5.10000,5.30000,545000
08/24/2007,0000,5.28000,5.28000,5.13000,5.22000,344500
08/27/2007,0000,5.30000,5.30000,5.12000,5.13000,371000
08/28/2007,0000,4.85000,5.12000,4.85000,5.01000,273000
08/29/2007,0000,5.00000,5.00000,4.85000,4.98000,338500
08/30/2007,0000,5.05000,5.14000,5.01000,5.04000,337500
08/31/2007,0000,5.00000,5.09000,5.00000,5.03000,422000
09/03/2007,0000,5.06000,5.07000,4.91000,5.00000,698500
09/04/2007,0000,5.08000,5.08000,4.90000,4.95000,510000
09/05/2007,0000,5.00000,5.04000,4.95000,4.95000,313500
09/06/2007,0000,4.95000,4.99000,4.88000,4.95000,184500
09/07/2007,0000,5.00000,5.03000,4.93000,4.95000,320000
09/10/2007,0000,4.95000,5.23000,4.95000,5.15000,445500
09/11/2007,0000,5.15000,5.37000,5.15000,5.30000,829000
09/12/2007,0000,5.40000,5.40000,5.20000,5.23000,416500
09/13/2007,0000,5.16000,5.30000,5.16000,5.20000,388500
09/14/2007,0000,5.26000,5.26000,5.16000,5.23000,299500
09/17/2007,0000,5.20000,5.20000,5.11000,5.15000,182000
09/19/2007,0000,5.25000,5.25000,5.04000,5.07000,161000
09/20/2007,0000,5.07000,5.13000,4.95000,4.96000,326000
09/21/2007,0000,4.96000,5.16000,4.95000,5.09000,331500
09/26/2007,0000,5.10000,5.40000,5.09000,5.31000,949000
09/27/2007,0000,5.32000,5.50000,5.32000,5.40000,954000
09/28/2007,0000,5.45000,5.52000,5.31000,5.33000,576000
10/01/2007,0000,5.56000,5.90000,5.46000,5.80000,913500
10/02/2007,0000,5.80000,5.89000,5.62000,5.75000,603500
10/03/2007,0000,5.80000,5.96000,5.66000,5.66000,768500
10/04/2007,0000,5.50000,5.66000,5.50000,5.65000,352000
10/05/2007,0000,5.64000,5.65000,5.51000,5.55000,184500
10/08/2007,0000,5.60000,5.60000,5.31000,5.31000,508500
10/09/2007,0000,5.33000,5.33000,5.20000,5.24000,265000
10/11/2007,0000,5.26000,5.29000,5.15000,5.28000,277500
10/12/2007,0000,5.22000,5.28000,5.10000,5.14000,287500
10/15/2007,0000,5.19000,5.19000,5.06000,5.13000,493000
10/16/2007,0000,4.99000,5.18000,4.99000,5.17000,355500
10/17/2007,0000,5.27000,5.27000,5.18000,5.18000,321000
10/18/2007,0000,5.18000,5.32000,5.15000,5.28000,331500
10/19/2007,0000,5.30000,5.64000,5.28000,5.64000,600500
10/22/2007,0000,5.50000,5.84000,5.36000,5.73000,1217500
10/23/2007,0000,5.90000,5.90000,5.56000,5.61000,573500
10/24/2007,0000,5.55000,5.90000,5.55000,5.63000,912000
10/25/2007,0000,5.70000,5.75000,5.64000,5.69000,247500
10/26/2007,0000,5.75000,5.75000,5.61000,5.67000,282000
10/29/2007,0000,5.67000,5.68000,5.61000,5.63000,271000
10/30/2007,0000,5.61000,5.88000,5.52000,5.74000,399500
10/31/2007,0000,5.74000,5.88000,5.67000,5.72000,586000
11/01/2007,0000,5.70000,5.77000,5.40000,5.51000,320000
11/02/2007,0000,5.40000,5.44000,5.36000,5.38000,329000
11/05/2007,0000,5.38000,5.38000,5.01000,5.01000,935500
11/06/2007,0000,5.02000,5.09000,4.86000,4.88000,359000
11/07/2007,0000,4.98000,5.03000,4.83000,4.90000,516500
11/08/2007,0000,4.90000,4.90000,4.56000,4.63000,487500
11/09/2007,0000,4.70000,4.70000,4.43000,4.48000,312000
11/12/2007,0000,4.17000,4.22000,4.17000,4.17000,535500
11/13/2007,0000,4.17000,4.22000,4.15000,4.18000,300500
11/14/2007,0000,4.21000,4.47000,4.16000,4.30000,1386000
11/15/2007,0000,4.35000,4.55000,4.30000,4.35000,789500
11/16/2007,0000,4.30000,4.35000,4.22000,4.30000,445500
11/19/2007,0000,4.34000,4.34000,4.25000,4.25000,335500
11/20/2007,0000,4.22000,4.23000,4.15000,4.22000,233000
11/21/2007,0000,4.21000,4.26000,4.15000,4.15000,338500
11/22/2007,0000,4.14000,4.19000,4.06000,4.08000,303000
11/23/2007,0000,4.10000,4.11000,3.90000,3.92000,253000
11/26/2007,0000,3.91000,3.97000,3.80000,3.84000,394500
11/27/2007,0000,3.80000,3.86000,3.58000,3.76000,982000
11/28/2007,0000,3.86000,3.86000,3.55000,3.55000,414000
11/29/2007,0000,3.70000,3.72000,3.59000,3.60000,419000
11/30/2007,0000,3.63000,3.70000,3.63000,3.69000,352000
12/03/2007,0000,3.71000,3.72000,3.65000,3.65000,205500
12/04/2007,0000,3.67000,3.70000,3.55000,3.65000,140500
12/05/2007,0000,3.61000,3.70000,3.60000,3.70000,198500
12/06/2007,0000,3.80000,3.95000,3.75000,3.90000,896500
12/07/2007,0000,3.90000,3.96000,3.82000,3.82000,572000
12/10/2007,0000,3.80000,3.82000,3.77000,3.77000,172000
12/11/2007,0000,3.77000,3.87000,3.77000,3.80000,226500
12/12/2007,0000,3.76000,3.86000,3.71000,3.85000,309000
12/13/2007,0000,3.85000,3.92000,3.71000,3.71000,469500
12/14/2007,0000,3.72000,3.76000,3.60000,3.62000,419500
12/17/2007,0000,3.67000,3.67000,3.50000,3.50000,158500
12/18/2007,0000,3.40000,3.49000,3.26000,3.35000,467500
12/19/2007,0000,3.58000,3.58000,3.39000,3.48000,304000
12/20/2007,0000,3.50000,3.52000,3.31000,3.34000,220000
12/21/2007,0000,3.20000,3.30000,3.20000,3.21000,368500
12/24/2007,0000,3.27000,3.27000,3.21000,3.24000,189000
12/25/2007,0000,3.25000,3.29000,3.22000,3.27000,255000
12/26/2007,0000,3.24000,3.27000,3.17000,3.27000,171500
12/27/2007,0000,3.22000,3.35000,3.22000,3.29000,284500
12/28/2007,0000,3.29000,3.50000,3.29000,3.48000,236000
12/31/2007,0000,3.56000,3.72000,3.49000,3.72000,420500
01/02/2008,0000,3.72000,3.93000,3.65000,3.65000,538000
01/03/2008,0000,3.65000,3.75000,3.63000,3.70000,353500
01/04/2008,0000,3.71000,3.90000,3.65000,3.84000,338500
01/07/2008,0000,3.70000,3.77000,3.66000,3.70000,372500
01/08/2008,0000,3.70000,3.76000,3.65000,3.69000,280500
01/09/2008,0000,3.55000,3.69000,3.55000,3.62000,233500
01/10/2008,0000,3.67000,3.69000,3.62000,3.63000,136500
01/11/2008,0000,3.66000,3.66000,3.51000,3.51000,238500
01/14/2008,0000,3.70000,3.75000,3.60000,3.74000,803500
01/15/2008,0000,3.71000,3.88000,3.71000,3.80000,1365000
01/16/2008,0000,3.75000,4.00000,3.66000,3.67000,861000
01/17/2008,0000,3.68000,3.77000,3.51000,3.60000,470500
01/18/2008,0000,3.54000,3.65000,3.49000,3.63000,411500
01/21/2008,0000,3.60000,3.88000,3.60000,3.79000,1143000
01/22/2008,0000,3.53000,3.53000,3.53000,3.53000,390500
01/23/2008,0000,3.51000,3.53000,3.29000,3.29000,1324000
01/24/2008,0000,3.22000,3.29000,3.06000,3.06000,1497500
01/25/2008,0000,3.00000,3.18000,2.99000,3.17000,594000
01/28/2008,0000,3.12000,3.14000,3.05000,3.06000,352500
01/29/2008,0000,3.07000,3.09000,2.86000,2.97000,798000
01/30/2008,0000,2.97000,3.03000,2.88000,2.92000,495000
01/31/2008,0000,3.00000,3.00000,2.80000,2.83000,435500
02/01/2008,0000,2.90000,3.02000,2.89000,3.02000,1375000
02/12/2008,0000,2.94000,3.04000,2.91000,2.98000,782000
02/13/2008,0000,3.00000,3.09000,2.98000,3.00000,730500
02/14/2008,0000,3.02000,3.11000,3.02000,3.10000,422500
02/15/2008,0000,3.07000,3.07000,3.01000,3.04000,511000
02/18/2008,0000,3.08000,3.13000,3.01000,3.09000,884500
02/19/2008,0000,3.29000,3.29000,3.15000,3.17000,828500
02/20/2008,0000,3.17000,3.24000,3.09000,3.10000,447500
02/21/2008,0000,3.13000,3.21000,3.11000,3.19000,917000
02/22/2008,0000,3.16000,3.18000,3.08000,3.18000,924500
02/25/2008,0000,3.20000,3.40000,3.20000,3.40000,3217000
02/26/2008,0000,3.50000,3.52000,3.17000,3.20000,2871500
02/27/2008,0000,3.22000,3.28000,3.20000,3.20000,1500000
02/29/2008,0000,3.25000,3.38000,3.20000,3.35000,1322500
03/03/2008,0000,3.12000,3.34000,3.12000,3.30000,1691500
03/04/2008,0000,3.31000,3.53000,3.31000,3.53000,3126000
03/05/2008,0000,3.58000,3.77000,3.56000,3.77000,2480000
03/06/2008,0000,4.03000,4.03000,3.88000,3.92000,5176500
03/07/2008,0000,3.71000,3.92000,3.71000,3.80000,1580500
03/10/2008,0000,3.80000,3.85000,3.56000,3.56000,1423500
03/11/2008,0000,3.54000,3.80000,3.50000,3.80000,1379000
03/12/2008,0000,3.99000,3.99000,3.75000,3.88000,1492500
03/13/2008,0000,3.75000,3.87000,3.65000,3.65000,657500
03/14/2008,0000,3.70000,3.79000,3.56000,3.68000,644000
03/17/2008,0000,3.51000,3.65000,3.51000,3.57000,581500
03/18/2008,0000,3.57000,3.64000,3.48000,3.55000,660500
03/19/2008,0000,3.65000,3.78000,3.61000,3.62000,534500
03/20/2008,0000,3.54000,3.75000,3.54000,3.75000,430000
03/21/2008,0000,3.75000,3.79000,3.64000,3.70000,789500
03/24/2008,0000,3.93000,3.93000,3.72000,3.73000,2369500
03/25/2008,0000,3.79000,3.79000,3.57000,3.61000,2566000
03/26/2008,0000,3.65000,3.73000,3.59000,3.62000,1818000
03/27/2008,0000,3.62000,3.68000,3.59000,3.62000,937000
03/28/2008,0000,3.63000,3.66000,3.61000,3.62000,856500
03/31/2008,0000,3.61000,3.64000,3.54000,3.54000,696000
04/01/2008,0000,3.56000,3.59000,3.45000,3.50000,790000
04/02/2008,0000,3.52000,3.56000,3.45000,3.54000,344000
04/03/2008,0000,3.55000,3.55000,3.42000,3.42000,633500
04/07/2008,0000,3.45000,3.61000,3.45000,3.55000,950000
04/08/2008,0000,3.59000,3.59000,3.48000,3.48000,572500
04/09/2008,0000,3.50000,3.72000,3.50000,3.72000,1413000
04/10/2008,0000,3.78000,3.87000,3.72000,3.86000,2708500
04/11/2008,0000,3.89000,3.92000,3.75000,3.76000,1059000
04/14/2008,0000,3.75000,3.90000,3.73000,3.80000,1455000
04/15/2008,0000,3.90000,4.06000,3.85000,4.06000,3184500
04/16/2008,0000,4.15000,4.34000,4.10000,4.34000,1273500
04/17/2008,0000,4.64000,4.64000,4.15000,4.19000,3900000
04/18/2008,0000,4.20000,4.34000,4.16000,4.25000,1488000
04/21/2008,0000,4.33000,4.34000,3.96000,4.03000,1757500
04/22/2008,0000,4.03000,4.09000,4.00000,4.02000,554000
04/23/2008,0000,4.02000,4.15000,3.97000,4.11000,790500
04/24/2008,0000,4.02000,4.14000,4.02000,4.06000,447000
04/25/2008,0000,4.06000,4.11000,3.85000,3.89000,856500
04/28/2008,0000,3.85000,3.98000,3.85000,3.93000,538000
04/29/2008,0000,3.88000,3.93000,3.73000,3.74000,654500
04/30/2008,0000,3.75000,3.85000,3.65000,3.74000,457000
05/02/2008,0000,3.75000,3.80000,3.65000,3.68000,1202000
05/05/2008,0000,3.65000,3.74000,3.60000,3.60000,562500
05/06/2008,0000,3.60000,3.60000,3.52000,3.55000,419500
05/07/2008,0000,3.56000,3.69000,3.56000,3.60000,497500
05/08/2008,0000,3.60000,3.69000,3.60000,3.68000,404500
05/09/2008,0000,3.68000,3.76000,3.68000,3.71000,565500
05/12/2008,0000,3.63000,3.88000,3.63000,3.80000,825500
05/13/2008,0000,3.88000,3.88000,3.75000,3.79000,399000
05/14/2008,0000,3.79000,3.79000,3.71000,3.71000,443000
05/15/2008,0000,3.70000,3.88000,3.70000,3.78000,482500
05/16/2008,0000,3.80000,3.80000,3.72000,3.74000,365500
05/19/2008,0000,3.74000,3.83000,3.68000,3.78000,470000
05/20/2008,0000,3.80000,3.94000,3.71000,3.72000,785500
05/21/2008,0000,3.72000,3.80000,3.70000,3.76000,355000
05/22/2008,0000,3.72000,3.76000,3.69000,3.73000,409500
05/23/2008,0000,3.76000,3.92000,3.76000,3.76000,1173000
05/26/2008,0000,3.79000,3.79000,3.57000,3.57000,630500
05/27/2008,0000,3.57000,3.65000,3.57000,3.58000,606000
05/28/2008,0000,3.62000,3.63000,3.52000,3.52000,235500
05/29/2008,0000,3.28000,3.47000,3.28000,3.29000,1403500
05/30/2008,0000,3.31000,3.40000,3.18000,3.25000,747500
06/02/2008,0000,3.21000,3.30000,3.20000,3.26000,201000
06/03/2008,0000,3.21000,3.25000,3.20000,3.24000,96500
06/04/2008,0000,3.23000,3.26000,3.20000,3.21000,220500
06/05/2008,0000,3.21000,3.32000,3.20000,3.30000,492500
06/06/2008,0000,3.32000,3.34000,3.26000,3.26000,310000
06/09/2008,0000,3.24000,3.25000,3.17000,3.21000,307500
06/10/2008,0000,3.22000,3.24000,3.12000,3.12000,359000
06/11/2008,0000,3.12000,3.16000,3.03000,3.04000,262000
06/12/2008,0000,3.04000,3.04000,2.83000,2.83000,704000
06/13/2008,0000,2.88000,2.94000,2.79000,2.83000,868000
06/16/2008,0000,2.88000,3.00000,2.85000,2.96000,235500
06/17/2008,0000,3.00000,3.00000,2.85000,3.00000,585000
06/18/2008,0000,3.00000,3.09000,2.95000,3.01000,387000
06/19/2008,0000,2.94000,2.99000,2.90000,2.90000,275500
06/20/2008,0000,2.91000,2.93000,2.82000,2.82000,168500
06/23/2008,0000,2.82000,2.87000,2.75000,2.76000,296000
06/24/2008,0000,2.75000,2.82000,2.60000,2.60000,359500
06/25/2008,0000,2.63000,2.70000,2.58000,2.70000,295500
06/26/2008,0000,2.75000,2.76000,2.65000,2.65000,309000
06/27/2008,0000,2.60000,2.60000,2.48000,2.51000,337500
06/30/2008,0000,2.55000,2.55000,2.42000,2.42000,335000
07/01/2008,0000,2.45000,2.47000,2.37000,2.37000,411000
07/02/2008,0000,2.37000,2.45000,2.36000,2.41000,383000
07/03/2008,0000,2.41000,2.54000,2.31000,2.53000,444000
07/04/2008,0000,2.53000,2.58000,2.40000,2.40000,303500
07/07/2008,0000,2.41000,2.45000,2.39000,2.41000,164500
07/08/2008,0000,2.40000,2.42000,2.31000,2.31000,369500
07/09/2008,0000,2.34000,2.46000,2.34000,2.37000,366000
07/10/2008,0000,2.40000,2.40000,2.31000,2.34000,162000
07/11/2008,0000,2.34000,2.44000,2.32000,2.40000,342500
07/14/2008,0000,2.42000,2.42000,2.35000,2.35000,120000
07/15/2008,0000,2.33000,2.33000,2.20000,2.21000,488000
07/16/2008,0000,2.24000,2.25000,2.06000,2.06000,348500
07/17/2008,0000,2.08000,2.20000,2.08000,2.20000,494500
07/18/2008,0000,2.20000,2.20000,2.05000,2.05000,443500
07/21/2008,0000,2.07000,2.19000,2.07000,2.17000,504500
07/22/2008,0000,2.15000,2.32000,2.11000,2.32000,353500
07/23/2008,0000,2.48000,2.48000,2.43000,2.48000,604000
07/24/2008,0000,2.52000,2.62000,2.48000,2.48000,511500
07/25/2008,0000,2.38000,2.46000,2.32000,2.33000,355500
07/29/2008,0000,2.20000,2.31000,2.20000,2.23000,104000
07/30/2008,0000,2.29000,2.38000,2.26000,2.38000,475500
07/31/2008,0000,2.43000,2.44000,2.26000,2.30000,352500
08/01/2008,0000,2.25000,2.33000,2.21000,2.30000,311500
08/04/2008,0000,2.27000,2.32000,2.23000,2.30000,237500
08/05/2008,0000,2.30000,2.33000,2.18000,2.21000,257500
08/06/2008,0000,2.23000,2.29000,2.23000,2.27000,187500
08/07/2008,0000,2.29000,2.30000,2.24000,2.27000,179500
08/08/2008,0000,2.30000,2.30000,2.23000,2.30000,224000
08/11/2008,0000,2.34000,2.37000,2.30000,2.32000,100500
08/12/2008,0000,2.33000,2.33000,2.26000,2.26000,246000
08/13/2008,0000,2.26000,2.32000,2.25000,2.30000,206000
08/14/2008,0000,2.30000,2.35000,2.30000,2.35000,166500
08/15/2008,0000,2.39000,2.39000,2.26000,2.26000,94000
08/18/2008,0000,2.26000,2.26000,2.18000,2.22000,143500
08/19/2008,0000,2.22000,2.33000,2.21000,2.23000,88000
08/20/2008,0000,2.27000,2.27000,2.12000,2.18000,163000
08/21/2008,0000,2.18000,2.19000,2.11000,2.11000,182500
08/22/2008,0000,2.11000,2.16000,2.10000,2.13000,112500
08/25/2008,0000,2.13000,2.19000,2.12000,2.15000,148500
08/26/2008,0000,2.08000,2.17000,2.01000,2.06000,328500
08/27/2008,0000,2.01000,2.06000,1.99000,1.99000,292500
08/28/2008,0000,1.99000,2.11000,1.99000,2.03000,287500
08/29/2008,0000,2.03000,2.08000,2.01000,2.08000,222500
09/01/2008,0000,2.05000,2.05000,1.98000,1.98000,211000
09/02/2008,0000,1.98000,2.00000,1.88000,1.88000,170500
09/03/2008,0000,1.94000,1.97000,1.75000,1.80000,168500
09/04/2008,0000,1.74000,1.74000,1.68000,1.70000,436500
09/05/2008,0000,1.59000,1.67000,1.59000,1.60000,259000
09/08/2008,0000,1.62000,1.71000,1.62000,1.71000,296000
09/09/2008,0000,1.73000,1.73000,1.60000,1.63000,189500
09/10/2008,0000,1.70000,1.71000,1.63000,1.71000,163500
09/11/2008,0000,1.71000,1.71000,1.61000,1.64000,189500
09/12/2008,0000,1.64000,1.66000,1.53000,1.55000,350000
09/15/2008,0000,1.50000,1.50000,1.45000,1.45000,275000
09/16/2008,0000,1.35000,1.41000,1.35000,1.39000,461500
09/17/2008,0000,1.42000,1.42000,1.30000,1.30000,217000
09/18/2008,0000,1.21000,1.26000,1.21000,1.26000,385000
09/19/2008,0000,1.34000,1.34000,1.30000,1.33000,428000
09/22/2008,0000,1.36000,1.42000,1.26000,1.41000,390500
09/23/2008,0000,1.35000,1.50000,1.35000,1.50000,595000
09/24/2008,0000,1.50000,1.60000,1.48000,1.60000,523500
09/25/2008,0000,1.60000,1.71000,1.58000,1.71000,849000
09/26/2008,0000,1.82000,1.82000,1.66000,1.79000,730000
09/30/2008,0000,1.67000,1.78000,1.67000,1.69000,246500
10/01/2008,0000,1.77000,1.77000,1.60000,1.61000,213000
10/02/2008,0000,1.61000,1.67000,1.61000,1.61000,93000
10/03/2008,0000,1.55000,1.65000,1.55000,1.65000,87500
10/06/2008,0000,1.66000,1.70000,1.61000,1.70000,189000
10/07/2008,0000,1.64000,1.69000,1.61000,1.69000,77500
10/08/2008,0000,1.60000,1.61000,1.58000,1.58000,144500
10/09/2008,0000,1.58000,1.60000,1.47000,1.47000,144000
10/13/2008,0000,1.42000,1.42000,1.42000,1.42000,14500
10/14/2008,0000,1.42000,1.51000,1.42000,1.51000,263500
10/15/2008,0000,1.50000,1.54000,1.47000,1.47000,87000
10/16/2008,0000,1.42000,1.42000,1.42000,1.42000,85000
10/17/2008,0000,1.42000,1.42000,1.38000,1.40000,369000
10/20/2008,0000,1.37000,1.46000,1.36000,1.44000,136500
10/21/2008,0000,1.44000,1.51000,1.42000,1.43000,229500
10/22/2008,0000,1.40000,1.41000,1.38000,1.41000,119000
10/23/2008,0000,1.37000,1.46000,1.37000,1.46000,97500
10/24/2008,0000,1.46000,1.46000,1.41000,1.41000,37500
10/27/2008,0000,1.32000,1.36000,1.32000,1.32000,138500
10/28/2008,0000,1.23000,1.29000,1.23000,1.26000,166500
10/29/2008,0000,1.33000,1.34000,1.22000,1.22000,584000
11/17/2008,0000,2.27000,2.28000,2.27000,2.27000,266000
11/18/2008,0000,2.12000,2.12000,2.12000,2.12000,20000
11/19/2008,0000,1.98000,1.98000,1.98000,1.98000,72000
11/20/2008,0000,1.85000,1.85000,1.85000,1.85000,8000
11/21/2008,0000,1.73000,1.73000,1.73000,1.73000,31000
11/24/2008,0000,1.61000,1.72000,1.61000,1.61000,663000
11/25/2008,0000,1.65000,1.69000,1.61000,1.61000,208000
11/26/2008,0000,1.53000,1.58000,1.50000,1.51000,772000
11/27/2008,0000,1.58000,1.61000,1.53000,1.61000,449000
11/28/2008,0000,1.61000,1.67000,1.61000,1.66000,252000
12/01/2008,0000,1.61000,1.69000,1.57000,1.66000,336000
12/02/2008,0000,1.61000,1.61000,1.55000,1.55000,148000
12/03/2008,0000,1.56000,1.60000,1.54000,1.58000,237000
12/04/2008,0000,1.59000,1.65000,1.59000,1.59000,390000
12/05/2008,0000,1.59000,1.62000,1.57000,1.60000,170000
12/08/2008,0000,1.62000,1.71000,1.62000,1.67000,253000
12/09/2008,0000,1.68000,1.71000,1.64000,1.67000,313000
12/10/2008,0000,1.68000,1.78000,1.68000,1.78000,639000
12/11/2008,0000,1.76000,1.77000,1.73000,1.74000,225000
12/12/2008,0000,1.71000,1.77000,1.65000,1.72000,252000
12/15/2008,0000,1.68000,1.75000,1.68000,1.72000,58000
12/16/2008,0000,1.68000,1.71000,1.65000,1.70000,79000
12/17/2008,0000,1.72000,1.74000,1.67000,1.67000,102000
12/18/2008,0000,1.70000,1.71000,1.64000,1.70000,266000
12/19/2008,0000,1.66000,1.73000,1.66000,1.67000,307000
12/22/2008,0000,1.66000,1.71000,1.58000,1.58000,422000
12/23/2008,0000,1.59000,1.62000,1.51000,1.53000,266000
12/24/2008,0000,1.50000,1.56000,1.50000,1.54000,222000
12/25/2008,0000,1.54000,1.54000,1.50000,1.51000,257000
12/26/2008,0000,1.50000,1.57000,1.50000,1.51000,408000
12/29/2008,0000,1.54000,1.60000,1.51000,1.56000,799000
12/30/2008,0000,1.59000,1.66000,1.59000,1.66000,587000
12/31/2008,0000,1.70000,1.75000,1.66000,1.74000,530000
01/05/2009,0000,1.86000,1.86000,1.86000,1.86000,510000
01/06/2009,0000,1.95000,1.95000,1.87000,1.90000,1257000
01/07/2009,0000,1.90000,1.95000,1.83000,1.90000,528000
01/08/2009,0000,1.84000,1.84000,1.77000,1.77000,997000
01/09/2009,0000,1.73000,1.89000,1.73000,1.88000,290000
01/12/2009,0000,1.76000,1.81000,1.76000,1.81000,257000
01/13/2009,0000,1.82000,1.82000,1.75000,1.75000,232000
01/14/2009,0000,1.76000,1.82000,1.76000,1.76000,419000
01/15/2009,0000,1.73000,1.81000,1.73000,1.80000,309000
01/16/2009,0000,1.84000,1.84000,1.79000,1.82000,77000
01/19/2009,0000,1.80000,1.88000,1.80000,1.80000,86000
01/20/2009,0000,1.75000,1.86000,1.75000,1.85000,119000
01/21/2009,0000,1.79000,1.93000,1.79000,1.86000,433000
02/02/2009,0000,1.86000,1.95000,1.86000,1.86000,535000
02/03/2009,0000,1.86000,1.96000,1.86000,1.96000,73000
02/04/2009,0000,1.99000,2.04000,1.93000,1.93000,100000
02/05/2009,0000,1.97000,2.00000,1.93000,2.00000,72000
02/06/2009,0000,2.00000,2.02000,1.98000,2.00000,99000
02/09/2009,0000,2.01000,2.03000,1.97000,2.03000,104000
02/10/2009,0000,1.98000,2.01000,1.95000,1.98000,147000
02/11/2009,0000,1.95000,2.02000,1.92000,2.02000,96000
02/12/2009,0000,2.00000,2.00000,1.93000,1.93000,88000
02/13/2009,0000,1.93000,1.98000,1.88000,1.95000,203000
02/16/2009,0000,1.98000,1.99000,1.92000,1.95000,59000
02/17/2009,0000,1.95000,1.95000,1.86000,1.90000,52000
02/18/2009,0000,1.86000,1.92000,1.81000,1.89000,92000
02/19/2009,0000,1.85000,1.90000,1.84000,1.89000,142000
02/20/2009,0000,1.84000,1.87000,1.82000,1.82000,68000
02/23/2009,0000,1.80000,1.82000,1.80000,1.80000,52000
02/24/2009,0000,1.80000,1.80000,1.73000,1.73000,24000
02/25/2009,0000,1.73000,1.78000,1.71000,1.75000,239000
02/26/2009,0000,1.75000,1.78000,1.72000,1.75000,93000
02/27/2009,0000,1.74000,1.75000,1.73000,1.75000,30000
03/02/2009,0000,1.71000,1.71000,1.64000,1.69000,130000
03/03/2009,0000,1.70000,1.70000,1.62000,1.62000,192000
03/04/2009,0000,1.65000,1.69000,1.57000,1.57000,302000
03/05/2009,0000,1.67000,1.67000,1.67000,1.67000,133000
03/06/2009,0000,1.78000,1.78000,1.78000,1.78000,118000
03/09/2009,0000,1.90000,1.90000,1.81000,1.90000,1868000
03/10/2009,0000,1.86000,1.99000,1.82000,1.98000,1092000
03/11/2009,0000,2.03000,2.06000,1.94000,1.99000,614000
03/12/2009,0000,1.99000,1.99000,1.86000,1.89000,620000
03/13/2009,0000,1.90000,1.92000,1.86000,1.89000,295000
03/16/2009,0000,1.86000,1.99000,1.86000,1.98000,374000
03/17/2009,0000,1.98000,2.05000,1.93000,1.99000,515000
03/18/2009,0000,2.00000,2.04000,1.89000,1.89000,468000
03/19/2009,0000,1.90000,2.02000,1.90000,2.02000,1068000
03/20/2009,0000,2.08000,2.16000,1.93000,2.16000,1653000
03/23/2009,0000,2.27000,2.29000,2.13000,2.18000,683000
03/24/2009,0000,2.20000,2.23000,2.10000,2.11000,417000
03/25/2009,0000,2.11000,2.14000,1.98000,2.10000,616000
03/26/2009,0000,2.06000,2.15000,2.05000,2.10000,1075000
03/27/2009,0000,2.14000,2.24000,2.14000,2.24000,1757000
03/30/2009,0000,2.28000,2.35000,2.25000,2.28000,1252000
03/31/2009,0000,2.20000,2.40000,2.16000,2.30000,716000
04/01/2009,0000,2.30000,2.36000,2.29000,2.35000,375000
04/02/2009,0000,2.40000,2.44000,2.39000,2.44000,471000
04/03/2009,0000,2.54000,2.57000,2.44000,2.50000,497000
04/06/2009,0000,2.55000,2.67000,2.55000,2.65000,1149000
04/07/2009,0000,2.60000,2.75000,2.50000,2.63000,884000
04/08/2009,0000,2.57000,2.64000,2.50000,2.58000,647000
04/09/2009,0000,2.58000,2.76000,2.58000,2.76000,867000
04/10/2009,0000,2.85000,2.95000,2.76000,2.95000,954000
04/13/2009,0000,3.15000,3.15000,3.11000,3.15000,767000
04/14/2009,0000,3.37000,3.37000,3.21000,3.37000,1827000
04/15/2009,0000,3.60000,3.60000,3.60000,3.60000,281000
04/16/2009,0000,3.85000,3.85000,3.85000,3.85000,70000
04/17/2009,0000,4.11000,4.11000,3.59000,3.69000,2395000
04/20/2009,0000,3.69000,3.70000,3.44000,3.50000,1167000
04/21/2009,0000,3.26000,3.71000,3.26000,3.70000,772000
04/22/2009,0000,3.75000,3.75000,3.46000,3.48000,589000
04/23/2009,0000,3.48000,3.55000,3.24000,3.33000,842000
04/24/2009,0000,3.36000,3.49000,3.36000,3.40000,522000
04/27/2009,0000,3.45000,3.50000,3.25000,3.25000,439000
04/28/2009,0000,3.25000,3.25000,3.12000,3.16000,421000
04/29/2009,0000,2.94000,3.11000,2.94000,2.94000,903000
04/30/2009,0000,2.99000,3.14000,2.99000,3.14000,727000
05/04/2009,0000,3.35000,3.35000,3.35000,3.35000,185000
05/05/2009,0000,3.58000,3.58000,3.30000,3.39000,935000
05/06/2009,0000,3.26000,3.50000,3.26000,3.45000,438000
05/07/2009,0000,3.51000,3.59000,3.46000,3.54000,632000
05/08/2009,0000,3.60000,3.66000,3.52000,3.65000,403000
05/11/2009,0000,3.60000,3.90000,3.60000,3.90000,928000
05/12/2009,0000,3.98000,3.98000,3.76000,3.86000,588000
05/13/2009,0000,3.86000,4.09000,3.81000,4.00000,532000
05/14/2009,0000,3.90000,4.10000,3.84000,3.91000,654000
05/15/2009,0000,3.91000,4.08000,3.91000,3.99000,384000
05/18/2009,0000,3.95000,4.20000,3.95000,4.10000,627000
05/19/2009,0000,4.06000,4.19000,3.99000,4.10000,530000
05/20/2009,0000,4.01000,4.15000,3.82000,4.05000,437000
05/21/2009,0000,4.00000,4.09000,3.98000,4.02000,516000
05/22/2009,0000,3.95000,4.06000,3.95000,4.01000,547000
05/25/2009,0000,4.03000,4.12000,4.02000,4.02000,735000
05/26/2009,0000,4.09000,4.09000,3.95000,4.06000,605000
05/27/2009,0000,4.10000,4.14000,4.03000,4.09000,488000
06/01/2009,0000,4.13000,4.13000,4.00000,4.08000,576000
06/02/2009,0000,4.07000,4.13000,3.99000,4.00000,860000
06/03/2009,0000,3.97000,4.07000,3.91000,3.99000,661000
06/04/2009,0000,3.99000,4.05000,3.93000,3.95000,166000
06/05/2009,0000,4.00000,4.04000,3.95000,4.00000,314000
06/08/2009,0000,4.57000,4.57000,4.57000,4.57000,547000
06/09/2009,0000,4.88000,4.88000,4.57000,4.85000,4150000
06/10/2009,0000,4.80000,4.80000,4.52000,4.52000,1450000
06/11/2009,0000,4.23000,4.38000,4.21000,4.22000,1395000
06/12/2009,0000,4.34000,4.51000,4.16000,4.45000,958000
06/15/2009,0000,4.40000,4.40000,4.14000,4.14000,784000
06/16/2009,0000,4.07000,4.14000,3.90000,4.14000,684000
06/17/2009,0000,4.10000,4.10000,3.96000,3.96000,517000
06/18/2009,0000,3.96000,4.08000,3.91000,4.08000,683000
06/19/2009,0000,4.00000,4.05000,3.99000,4.05000,226000
06/22/2009,0000,4.09000,4.33000,3.99000,4.33000,290000
06/23/2009,0000,4.32000,4.63000,4.32000,4.34000,1056000
06/24/2009,0000,4.06000,4.64000,4.06000,4.47000,1211000
06/25/2009,0000,4.36000,4.43000,4.32000,4.35000,224000
06/26/2009,0000,4.33000,4.49000,4.26000,4.49000,361000
06/29/2009,0000,4.53000,4.53000,4.18000,4.44000,884000
06/30/2009,0000,4.31000,4.41000,4.14000,4.15000,573000
07/01/2009,0000,4.11000,4.24000,4.10000,4.17000,210000
07/02/2009,0000,4.20000,4.25000,4.13000,4.25000,334000
07/03/2009,0000,4.22000,4.25000,4.15000,4.24000,239000
07/06/2009,0000,4.20000,4.29000,4.18000,4.20000,309000
07/07/2009,0000,4.21000,4.28000,4.20000,4.20000,181000
07/08/2009,0000,4.20000,4.23000,4.17000,4.22000,244000
07/09/2009,0000,4.24000,4.25000,4.16000,4.18000,206000
07/10/2009,0000,4.21000,4.32000,4.21000,4.21000,279000
07/13/2009,0000,4.21000,4.26000,4.10000,4.22000,159000
07/14/2009,0000,4.28000,4.28000,4.17000,4.24000,292000
07/15/2009,0000,4.28000,4.44000,4.28000,4.31000,573000
07/16/2009,0000,4.38000,4.39000,4.32000,4.34000,163000
07/17/2009,0000,4.30000,4.40000,4.26000,4.33000,246000
07/20/2009,0000,4.54000,4.54000,4.39000,4.48000,574000
07/21/2009,0000,4.55000,4.55000,4.38000,4.49000,373000
07/22/2009,0000,4.49000,4.55000,4.42000,4.51000,236000
07/23/2009,0000,4.50000,4.51000,4.44000,4.48000,127000
07/24/2009,0000,4.52000,4.52000,4.42000,4.44000,352000
07/27/2009,0000,4.44000,4.51000,4.44000,4.44000,135000
07/28/2009,0000,4.46000,4.75000,4.46000,4.75000,1127000
07/29/2009,0000,4.70000,4.91000,4.70000,4.80000,732000
07/30/2009,0000,4.77000,4.88000,4.75000,4.85000,551000
07/31/2009,0000,4.90000,5.18000,4.90000,5.18000,3546000
08/03/2009,0000,4.91000,5.53000,4.91000,5.52000,1980000
08/04/2009,0000,5.60000,5.78000,5.52000,5.55000,1624000
08/05/2009,0000,5.64000,5.77000,5.17000,5.17000,1550000
08/06/2009,0000,5.15000,5.35000,4.92000,5.26000,1479000
08/10/2009,0000,5.34000,5.58000,5.12000,5.30000,468000
08/11/2009,0000,5.30000,5.48000,5.21000,5.38000,220000
08/12/2009,0000,5.30000,5.38000,5.27000,5.37000,152000
08/13/2009,0000,5.37000,5.45000,5.21000,5.25000,196000
08/14/2009,0000,5.25000,5.32000,5.12000,5.20000,256000
08/17/2009,0000,5.20000,5.44000,5.17000,5.30000,342000
08/18/2009,0000,5.28000,5.33000,5.20000,5.20000,245000
08/19/2009,0000,5.21000,5.32000,5.20000,5.20000,427000
08/20/2009,0000,5.20000,5.21000,5.02000,5.17000,328000
08/21/2009,0000,5.17000,5.24000,5.01000,5.08000,390000
08/24/2009,0000,5.08000,5.20000,5.08000,5.20000,107000
08/25/2009,0000,5.11000,5.16000,5.05000,5.05000,142000
08/26/2009,0000,5.05000,5.05000,4.92000,4.98000,340000
08/27/2009,0000,5.32000,5.32000,5.32000,5.32000,618000
08/28/2009,0000,5.69000,5.69000,5.57000,5.69000,2468000
08/31/2009,0000,5.87000,6.08000,5.71000,6.08000,2283000
09/01/2009,0000,6.48000,6.50000,6.43000,6.50000,1882000
09/02/2009,0000,6.51000,6.94000,6.44000,6.64000,2690000
09/03/2009,0000,6.51000,6.62000,6.25000,6.34000,1431000
09/04/2009,0000,6.46000,6.78000,6.40000,6.65000,2329000
09/07/2009,0000,6.66000,6.74000,6.48000,6.60000,1377000
09/08/2009,0000,6.70000,6.73000,6.60000,6.67000,1296000
09/09/2009,0000,6.70000,6.80000,6.56000,6.63000,1415000
09/10/2009,0000,6.73000,7.09000,6.66000,7.07000,4153000
09/11/2009,0000,6.97000,7.55000,6.81000,7.55000,2684000
09/14/2009,0000,7.68000,7.97000,7.60000,7.68000,3078000
09/15/2009,0000,7.80000,8.21000,7.71000,8.21000,3151000
09/16/2009,0000,8.39000,8.78000,8.32000,8.78000,2930000
09/17/2009,0000,9.39000,9.39000,8.80000,8.95000,3554000
09/18/2009,0000,8.97000,9.20000,8.33000,8.85000,2568000
09/21/2009,0000,8.85000,9.26000,8.82000,9.25000,2179000
09/22/2009,0000,9.25000,9.35000,9.00000,9.15000,1738000
09/23/2009,0000,9.16000,9.16000,8.51000,8.60000,2687000
09/24/2009,0000,8.60000,8.60000,8.10000,8.50000,1675000
09/25/2009,0000,8.31000,8.99000,8.30000,8.95000,1487000
09/28/2009,0000,8.95000,8.95000,8.60000,8.65000,590000
09/29/2009,0000,8.74000,8.88000,8.65000,8.80000,975000
09/30/2009,0000,8.80000,9.20000,8.70000,9.10000,1280000
10/01/2009,0000,9.00000,9.05000,8.80000,8.90000,844000
10/02/2009,0000,8.70000,8.85000,8.55000,8.72000,809000
10/05/2009,0000,8.73000,9.10000,8.73000,9.01000,1006000
10/06/2009,0000,9.20000,9.25000,9.09000,9.25000,1722000
10/07/2009,0000,9.35000,9.70000,9.26000,9.70000,1973000
10/08/2009,0000,10.00000,10.35000,9.70000,9.98000,3881000
10/09/2009,0000,9.90000,10.25000,9.90000,10.10000,1871000
10/12/2009,0000,10.20000,10.20000,9.70000,9.82000,1443000
10/13/2009,0000,9.61000,9.94000,9.61000,9.75000,725000
10/14/2009,0000,9.75000,10.10000,9.75000,10.00000,1301000
10/15/2009,0000,10.10000,10.10000,9.62000,9.79000,932000
10/16/2009,0000,9.77000,9.95000,9.62000,9.70000,625000
10/19/2009,0000,9.69000,9.69000,9.11000,9.40000,1596000
10/20/2009,0000,9.39000,9.68000,9.35000,9.41000,658000
10/21/2009,0000,9.41000,9.70000,9.41000,9.50000,799000
10/22/2009,0000,9.50000,9.50000,9.32000,9.34000,467000
10/23/2009,0000,9.34000,9.65000,9.34000,9.50000,426000
10/26/2009,0000,9.65000,9.85000,9.60000,9.72000,982000
10/27/2009,0000,9.78000,9.80000,9.68000,9.74000,610000
10/28/2009,0000,9.76000,9.80000,9.40000,9.64000,766000
10/29/2009,0000,9.40000,10.30000,9.01000,9.97000,2879000
10/30/2009,0000,10.25000,10.60000,10.10000,10.30000,5004000
11/02/2009,0000,10.55000,11.00000,10.30000,11.00000,5771000
11/03/2009,0000,11.75000,11.75000,11.35000,11.75000,3493000
11/04/2009,0000,12.20000,12.55000,11.80000,12.20000,7100000
11/05/2009,0000,12.10000,12.20000,11.60000,11.90000,4030000
11/06/2009,0000,12.00000,12.65000,12.00000,12.50000,4277000
11/09/2009,0000,12.50000,12.80000,12.30000,12.60000,3067000
11/10/2009,0000,12.50000,12.50000,11.80000,11.85000,4858000
11/11/2009,0000,11.85000,12.05000,11.75000,11.80000,1436000
11/12/2009,0000,11.80000,12.10000,11.80000,11.80000,1912000
11/13/2009,0000,11.65000,11.95000,11.65000,11.90000,915000
11/16/2009,0000,12.70000,12.70000,12.30000,12.45000,2103000
11/17/2009,0000,12.45000,12.45000,12.00000,12.15000,1129000
11/18/2009,0000,12.15000,12.30000,12.15000,12.20000,777000
11/19/2009,0000,12.15000,12.25000,12.00000,12.20000,730000
11/20/2009,0000,12.05000,12.50000,12.05000,12.40000,966000
11/23/2009,0000,12.55000,12.60000,12.40000,12.40000,1195000
11/24/2009,0000,12.40000,13.25000,12.30000,13.25000,4742000
11/25/2009,0000,13.25000,13.30000,12.65000,12.75000,2640000
11/26/2009,0000,12.75000,12.95000,12.50000,12.50000,887000
11/27/2009,0000,12.30000,12.30000,11.90000,11.95000,1949000
11/30/2009,0000,11.95000,12.30000,11.95000,12.00000,958000
12/01/2009,0000,12.05000,12.10000,11.95000,12.05000,540000
12/02/2009,0000,12.10000,12.25000,11.90000,11.95000,767000
12/03/2009,0000,11.80000,12.05000,11.80000,11.90000,532000
12/04/2009,0000,11.90000,12.05000,11.80000,11.90000,563000
12/07/2009,0000,12.00000,12.30000,11.90000,12.10000,1090000
12/08/2009,0000,12.20000,12.60000,12.05000,12.50000,1096000
12/09/2009,0000,12.60000,13.20000,12.40000,13.05000,2512000
12/11/2009,0000,12.85000,13.15000,12.75000,13.10000,2388000
12/14/2009,0000,13.70000,14.00000,13.60000,14.00000,5467000
12/15/2009,0000,14.60000,14.60000,13.70000,13.80000,5508000
12/16/2009,0000,13.80000,14.20000,13.50000,14.15000,2085000
12/17/2009,0000,14.25000,14.35000,13.60000,13.70000,2218000
12/18/2009,0000,13.50000,13.80000,13.50000,13.80000,1143000
12/21/2009,0000,14.00000,14.00000,13.60000,13.65000,1073000
12/22/2009,0000,13.60000,13.75000,13.55000,13.60000,856000
12/23/2009,0000,13.60000,13.75000,13.55000,13.65000,785000
12/25/2009,0000,13.30000,13.50000,13.10000,13.50000,768000
12/25/2009,0000,13.30000,13.50000,13.10000,13.50000,768000
12/28/2009,0000,13.50000,13.60000,13.30000,13.40000,784000
12/29/2009,1230,13.40000,13.50000,13.30000,13.35000,793689
