DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.52000,7.52000,7.30000,7.32000,691900
04/03/2007,0000,7.30000,7.83000,7.28000,7.83000,488100
04/04/2007,0000,8.30000,8.30000,7.50000,7.75000,980600
04/09/2007,0000,7.80000,8.10000,7.80000,7.95000,579900
04/10/2007,0000,8.00000,8.15000,7.80000,8.09000,615700
04/11/2007,0000,8.15000,8.15000,7.90000,8.00000,390600
04/12/2007,0000,7.95000,7.99000,7.90000,7.99000,257200
04/13/2007,0000,8.00000,8.10000,7.44000,8.00000,594400
04/16/2007,0000,8.00000,8.04000,7.81000,7.94000,254100
04/17/2007,0000,7.94000,7.95000,7.60000,7.78000,461000
04/18/2007,0000,7.78000,7.99000,7.75000,7.89000,464800
04/19/2007,0000,7.89000,7.92000,7.75000,7.86000,357900
04/20/2007,0000,7.80000,7.84000,7.71000,7.72000,274800
04/23/2007,0000,7.72000,7.80000,7.60000,7.61000,321400
04/24/2007,0000,7.69000,7.70000,7.61000,7.69000,144000
04/25/2007,0000,7.60000,7.70000,7.60000,7.65000,240200
04/26/2007,0000,7.63000,7.63000,7.50000,7.59000,344600
04/27/2007,0000,7.45000,7.50000,7.36000,7.41000,303100
04/30/2007,0000,7.20000,7.30000,7.08000,7.15000,474200
05/02/2007,0000,7.25000,7.28000,7.12000,7.19000,162900
05/03/2007,0000,7.00000,7.05000,6.70000,6.73000,428900
05/04/2007,0000,6.73000,7.10000,6.70000,7.00000,240200
05/07/2007,0000,7.15000,7.22000,7.02000,7.16000,132700
05/08/2007,0000,7.20000,7.20000,7.00000,7.10000,64100
05/09/2007,0000,7.10000,7.10000,6.91000,7.00000,197500
05/10/2007,0000,7.00000,7.15000,6.91000,7.00000,111300
05/11/2007,0000,7.00000,7.49000,7.00000,7.49000,639600
05/14/2007,0000,7.65000,7.65000,7.41000,7.50000,512000
05/15/2007,0000,7.47000,7.53000,7.20000,7.25000,192400
05/16/2007,0000,7.25000,7.60000,7.25000,7.33000,209400
05/17/2007,0000,7.43000,7.44000,7.15000,7.15000,202500
05/18/2007,0000,7.28000,7.28000,7.10000,7.10000,130200
05/21/2007,0000,7.11000,7.39000,7.07000,7.39000,267900
05/22/2007,0000,7.38000,7.38000,7.10000,7.12000,206900
05/23/2007,0000,7.33000,7.34000,7.13000,7.13000,285500
05/24/2007,0000,7.22000,7.22000,7.12000,7.12000,158500
05/25/2007,0000,7.06000,7.43000,7.05000,7.10000,149700
05/28/2007,0000,7.12000,7.38000,7.12000,7.12000,144000
05/29/2007,0000,7.20000,7.25000,7.12000,7.13000,130200
05/30/2007,0000,7.20000,7.20000,7.00000,7.19000,125800
05/31/2007,0000,7.10000,7.20000,7.10000,7.18000,214400
06/01/2007,0000,7.19000,7.19000,7.07000,7.17000,110000
06/04/2007,0000,7.17000,7.17000,7.00000,7.11000,100000
06/05/2007,0000,7.05000,7.07000,7.00000,7.00000,132700
06/06/2007,0000,7.00000,7.09000,6.92000,7.00000,249000
06/07/2007,0000,7.00000,7.00000,6.83000,6.85000,182400
06/08/2007,0000,6.86000,7.05000,6.86000,6.89000,111900
06/11/2007,0000,6.90000,6.95000,6.70000,6.78000,293700
06/12/2007,0000,6.90000,6.94000,6.85000,6.93000,265400
06/13/2007,0000,6.93000,6.97000,6.91000,6.93000,62900
06/14/2007,0000,6.96000,6.99000,6.80000,6.87000,243400
06/15/2007,0000,6.87000,7.04000,6.85000,6.87000,214400
06/20/2007,0000,6.90000,7.10000,6.90000,7.08000,281100
06/21/2007,0000,7.20000,7.25000,6.70000,6.81000,301900
06/22/2007,0000,6.96000,6.98000,6.81000,6.96000,365400
06/25/2007,0000,7.24000,7.24000,7.10000,7.18000,272900
06/26/2007,0000,7.18000,7.20000,6.95000,7.00000,205600
06/27/2007,0000,7.00000,7.07000,6.95000,6.97000,253400
06/28/2007,0000,7.00000,7.13000,7.00000,7.02000,309400
06/29/2007,0000,7.03000,7.11000,7.00000,7.03000,186800
07/02/2007,0000,7.03000,7.15000,7.03000,7.15000,333900
07/03/2007,0000,7.20000,7.60000,7.01000,7.30000,1087500
07/04/2007,0000,7.30000,7.81000,7.30000,7.81000,2550500
07/05/2007,0000,8.35000,8.35000,8.35000,8.35000,1277400
07/06/2007,0000,8.93000,8.93000,8.71000,8.93000,3511700
07/09/2007,0000,9.55000,9.55000,9.42000,9.55000,2024700
07/10/2007,0000,10.20000,10.20000,8.90000,9.05000,3565100
07/11/2007,0000,9.20000,9.30000,9.00000,9.30000,2582000
07/12/2007,0000,9.50000,9.50000,8.90000,9.00000,1875600
07/13/2007,0000,9.15000,9.18000,8.70000,8.73000,1593800
07/16/2007,0000,8.73000,9.34000,8.73000,9.34000,1305800
07/17/2007,0000,9.69000,9.99000,9.34000,9.99000,2450500
07/18/2007,0000,10.00000,10.65000,9.99000,10.65000,1419000
07/19/2007,0000,11.35000,11.35000,9.91000,10.00000,3325500
07/20/2007,0000,9.86000,10.30000,9.35000,9.55000,1117700
07/23/2007,0000,9.95000,10.20000,9.65000,10.20000,897500
07/24/2007,0000,10.75000,10.90000,9.94000,9.94000,2473800
07/25/2007,0000,9.93000,10.15000,9.50000,9.60000,1238500
07/26/2007,0000,9.60000,9.90000,8.93000,8.93000,1523400
07/27/2007,0000,8.70000,8.90000,8.35000,8.40000,1066100
07/30/2007,0000,8.20000,8.40000,8.10000,8.25000,562900
07/31/2007,0000,8.45000,8.78000,8.30000,8.45000,668600
08/01/2007,0000,8.30000,8.55000,8.10000,8.15000,627100
08/02/2007,0000,8.18000,8.45000,7.58000,7.70000,536500
08/03/2007,0000,8.00000,8.00000,7.75000,8.00000,460400
08/06/2007,0000,7.95000,7.95000,7.60000,7.67000,171000
08/07/2007,0000,7.80000,7.95000,7.75000,7.75000,256000
08/08/2007,0000,7.55000,7.95000,7.55000,7.90000,194900
08/09/2007,0000,7.91000,8.25000,7.80000,8.05000,325100
08/10/2007,0000,7.49000,7.79000,7.49000,7.79000,247100
08/13/2007,0000,7.65000,7.80000,7.60000,7.60000,208100
08/14/2007,0000,7.70000,7.70000,7.55000,7.56000,112500
08/15/2007,0000,7.56000,7.69000,7.11000,7.20000,218800
08/16/2007,0000,7.20000,7.20000,6.70000,6.70000,350300
08/17/2007,0000,6.70000,6.90000,6.25000,6.70000,450300
08/20/2007,0000,7.00000,7.15000,6.82000,7.11000,275500
08/21/2007,0000,7.24000,7.24000,6.62000,6.77000,142700
08/22/2007,0000,6.69000,6.89000,6.69000,6.70000,109400
08/23/2007,0000,6.75000,6.90000,6.53000,6.82000,512600
08/24/2007,0000,6.82000,6.82000,6.70000,6.76000,138300
08/27/2007,0000,6.80000,6.84000,6.61000,6.61000,113800
08/28/2007,0000,6.60000,6.60000,6.50000,6.58000,163500
08/29/2007,0000,6.45000,6.45000,6.20000,6.21000,220700
08/30/2007,0000,6.40000,6.54000,6.32000,6.54000,242100
08/31/2007,0000,6.57000,6.57000,6.40000,6.50000,152200
09/03/2007,0000,6.50000,6.95000,6.38000,6.95000,613900
09/04/2007,0000,7.20000,7.21000,6.80000,7.00000,419500
09/05/2007,0000,7.01000,7.19000,6.82000,6.85000,150900
09/06/2007,0000,6.50000,6.77000,6.50000,6.70000,91800
09/07/2007,0000,6.70000,6.81000,6.60000,6.70000,181700
09/10/2007,0000,6.61000,6.77000,6.50000,6.70000,87400
09/11/2007,0000,6.68000,6.85000,6.62000,6.74000,205600
09/12/2007,0000,6.80000,6.85000,6.70000,6.75000,169800
09/13/2007,0000,6.80000,6.84000,6.72000,6.73000,206900
09/14/2007,0000,6.73000,6.76000,6.66000,6.66000,111300
09/17/2007,0000,6.66000,6.68000,6.51000,6.55000,111900
09/19/2007,0000,6.56000,6.56000,6.40000,6.41000,156600
09/20/2007,0000,6.40000,6.50000,6.32000,6.35000,166000
09/21/2007,0000,6.33000,6.45000,6.33000,6.40000,118800
09/26/2007,0000,6.84000,6.84000,6.84000,6.84000,91800
09/27/2007,0000,7.31000,7.31000,7.31000,7.31000,160300
09/28/2007,0000,7.82000,7.82000,7.35000,7.79000,1741000
10/01/2007,0000,7.90000,8.10000,7.62000,8.05000,613900
10/02/2007,0000,8.05000,8.10000,7.65000,7.65000,350900
10/03/2007,0000,7.65000,7.74000,7.50000,7.50000,203100
10/04/2007,0000,7.50000,7.50000,7.03000,7.11000,314500
10/05/2007,0000,7.10000,7.20000,7.10000,7.19000,123900
10/08/2007,0000,7.19000,7.19000,7.00000,7.02000,136400
10/09/2007,0000,7.17000,7.17000,6.95000,7.00000,151500
10/11/2007,0000,7.09000,7.09000,6.71000,6.96000,167900
10/12/2007,0000,6.95000,6.95000,6.72000,6.75000,188700
10/15/2007,0000,6.75000,6.79000,6.60000,6.60000,189900
10/16/2007,0000,6.67000,6.80000,6.50000,6.70000,249700
10/17/2007,0000,6.60000,6.85000,6.60000,6.71000,156600
10/18/2007,0000,6.79000,6.79000,6.64000,6.64000,116900
10/19/2007,0000,6.62000,6.95000,6.62000,6.94000,155900
10/22/2007,0000,6.66000,6.70000,6.60000,6.70000,105000
10/23/2007,0000,6.70000,6.75000,6.60000,6.69000,137700
10/24/2007,0000,6.69000,6.74000,6.67000,6.67000,72300
10/25/2007,0000,6.64000,6.73000,6.63000,6.68000,59100
10/26/2007,0000,6.60000,6.68000,6.60000,6.63000,46500
10/29/2007,0000,6.63000,6.80000,6.40000,6.77000,189900
10/30/2007,0000,6.75000,6.75000,6.61000,6.62000,73500
10/31/2007,0000,6.62000,6.68000,6.60000,6.62000,104400
11/01/2007,0000,6.62000,6.69000,6.46000,6.55000,81700
11/02/2007,0000,6.41000,6.50000,6.20000,6.20000,215700
11/05/2007,0000,6.22000,6.30000,6.21000,6.30000,78600
11/06/2007,0000,6.22000,6.30000,6.22000,6.30000,161000
11/07/2007,0000,6.30000,6.37000,6.25000,6.28000,105000
11/08/2007,0000,6.26000,6.26000,5.85000,5.85000,386800
11/09/2007,0000,5.55000,5.92000,5.50000,5.50000,183600
11/12/2007,0000,5.50000,5.50000,5.15000,5.30000,196200
11/13/2007,0000,5.02000,5.26000,5.02000,5.13000,110000
11/14/2007,0000,5.29000,5.48000,5.29000,5.48000,98100
11/15/2007,0000,5.80000,5.86000,5.70000,5.86000,96800
11/16/2007,0000,5.96000,6.20000,5.80000,6.07000,285500
11/19/2007,0000,6.08000,6.10000,5.66000,5.76000,106900
11/20/2007,0000,5.66000,5.80000,5.65000,5.80000,55900
11/21/2007,0000,6.05000,6.05000,5.73000,5.73000,44600
11/22/2007,0000,5.73000,5.75000,5.56000,5.56000,50300
11/23/2007,0000,5.58000,5.89000,5.51000,5.51000,57800
11/26/2007,0000,5.55000,5.74000,5.34000,5.38000,55300
11/27/2007,0000,5.38000,5.38000,5.10000,5.16000,69800
11/28/2007,0000,5.28000,5.28000,5.10000,5.16000,20700
11/29/2007,0000,5.30000,5.40000,5.22000,5.23000,59100
11/30/2007,0000,5.25000,5.45000,5.24000,5.32000,128300
12/03/2007,0000,5.68000,5.68000,5.36000,5.38000,54000
12/04/2007,0000,5.38000,5.38000,5.21000,5.30000,89900
12/05/2007,0000,5.30000,5.45000,5.30000,5.32000,30800
12/06/2007,0000,5.48000,5.69000,5.44000,5.69000,247100
12/07/2007,0000,5.69000,5.84000,5.55000,5.70000,128300
12/10/2007,0000,5.70000,5.86000,5.67000,5.70000,70400
12/11/2007,0000,5.69000,5.69000,5.50000,5.50000,50300
12/12/2007,0000,5.40000,5.50000,5.21000,5.40000,105000
12/13/2007,0000,5.40000,5.55000,5.03000,5.25000,143400
12/14/2007,0000,5.25000,5.25000,4.95000,5.00000,254700
12/17/2007,0000,4.66000,5.00000,4.66000,4.66000,325100
12/18/2007,0000,4.41000,4.50000,4.34000,4.41000,288700
12/19/2007,0000,4.42000,4.50000,4.42000,4.48000,54700
12/20/2007,0000,4.51000,4.51000,4.31000,4.31000,59100
12/21/2007,0000,4.40000,4.40000,4.03000,4.20000,52800
12/24/2007,0000,4.20000,4.25000,4.18000,4.20000,106900
12/25/2007,0000,4.19000,4.24000,4.05000,4.10000,78600
12/26/2007,0000,4.15000,4.19000,4.10000,4.16000,51500
12/27/2007,0000,4.17000,4.38000,4.17000,4.31000,129500
12/28/2007,0000,4.28000,4.58000,4.28000,4.58000,142700
12/31/2007,0000,4.62000,4.75000,4.30000,4.69000,154700
01/02/2008,0000,4.72000,5.00000,4.53000,4.75000,177300
01/03/2008,0000,4.65000,4.67000,4.50000,4.55000,71000
01/04/2008,0000,4.55000,4.80000,4.55000,4.59000,167300
01/07/2008,0000,4.50000,4.89000,4.50000,4.51000,71700
01/08/2008,0000,4.51000,4.62000,4.51000,4.53000,45900
01/09/2008,0000,4.54000,4.68000,4.50000,4.53000,80500
01/10/2008,0000,4.57000,4.70000,4.55000,4.59000,54700
01/11/2008,0000,4.56000,4.56000,4.35000,4.40000,92400
01/14/2008,0000,4.70000,4.70000,4.62000,4.70000,168500
01/15/2008,0000,5.01000,5.02000,4.90000,5.02000,198700
01/16/2008,0000,5.23000,5.29000,4.91000,5.17000,550300
01/17/2008,0000,5.15000,5.15000,4.85000,4.90000,106900
01/18/2008,0000,4.74000,5.08000,4.60000,5.00000,104400
01/21/2008,0000,5.07000,5.35000,5.00000,5.35000,299400
01/22/2008,0000,4.98000,5.23000,4.98000,4.98000,274200
01/23/2008,0000,5.10000,5.15000,4.64000,4.64000,132700
01/24/2008,0000,4.66000,4.88000,4.64000,4.82000,97400
01/25/2008,0000,5.00000,5.00000,4.75000,4.90000,181100
01/28/2008,0000,4.78000,4.95000,4.65000,4.75000,45900
01/29/2008,0000,4.75000,4.80000,4.63000,4.75000,11900
01/30/2008,0000,4.66000,4.82000,4.66000,4.70000,43400
01/31/2008,0000,4.66000,4.70000,4.41000,4.65000,78600
02/01/2008,0000,4.65000,4.88000,4.65000,4.88000,130200
02/12/2008,0000,4.90000,4.90000,4.65000,4.81000,129500
02/13/2008,0000,4.82000,4.95000,4.70000,4.71000,77300
02/14/2008,0000,4.71000,5.00000,4.71000,4.82000,115700
02/15/2008,0000,4.82000,4.95000,4.82000,4.90000,96800
02/18/2008,0000,5.24000,5.24000,5.10000,5.15000,388000
02/19/2008,0000,5.25000,5.25000,5.16000,5.19000,85500
02/20/2008,0000,5.07000,5.16000,5.02000,5.11000,63500
02/21/2008,0000,5.11000,5.33000,5.11000,5.29000,172900
02/22/2008,0000,5.28000,5.36000,5.18000,5.36000,157800
02/25/2008,0000,5.50000,5.73000,5.50000,5.73000,557900
02/26/2008,0000,6.00000,6.05000,5.68000,5.68000,625200
02/27/2008,0000,5.69000,5.78000,5.65000,5.68000,244000
02/29/2008,0000,5.65000,5.90000,5.60000,5.85000,221400
03/03/2008,0000,5.84000,6.24000,5.84000,6.18000,612600
03/04/2008,0000,6.18000,6.30000,5.90000,6.30000,452200
03/05/2008,0000,6.48000,6.74000,6.35000,6.74000,661000
03/06/2008,0000,7.00000,7.20000,6.75000,6.85000,665400
03/07/2008,0000,6.71000,6.82000,6.38000,6.60000,317000
03/10/2008,0000,6.50000,6.55000,6.14000,6.14000,165400
03/11/2008,0000,6.10000,6.50000,5.87000,6.50000,313200
03/12/2008,0000,6.55000,6.58000,6.31000,6.31000,328300
03/13/2008,0000,6.31000,6.31000,6.01000,6.01000,147800
03/14/2008,0000,6.09000,6.19000,6.00000,6.08000,162200
03/17/2008,0000,6.05000,6.18000,6.00000,6.13000,195600
03/18/2008,0000,6.15000,6.18000,6.01000,6.13000,139600
03/19/2008,0000,6.21000,6.21000,6.03000,6.16000,120100
03/20/2008,0000,6.02000,6.16000,6.02000,6.16000,121300
03/21/2008,0000,6.03000,6.20000,6.03000,6.17000,280500
03/24/2008,0000,6.60000,6.60000,6.45000,6.60000,487400
03/25/2008,0000,7.00000,7.00000,6.49000,6.71000,658500
03/26/2008,0000,6.71000,6.95000,6.71000,6.81000,301200
03/27/2008,0000,6.80000,6.81000,6.52000,6.75000,283600
03/28/2008,0000,6.43000,6.73000,6.43000,6.68000,110000
03/31/2008,0000,6.68000,6.68000,6.55000,6.55000,72900
04/01/2008,0000,6.68000,6.68000,6.27000,6.27000,161600
04/02/2008,0000,6.31000,6.43000,6.15000,6.20000,115700
04/03/2008,0000,6.20000,6.20000,6.03000,6.04000,206300
04/07/2008,0000,6.14000,6.28000,6.00000,6.24000,157200
04/08/2008,0000,6.20000,6.40000,6.16000,6.26000,104400
04/09/2008,0000,6.11000,6.55000,6.11000,6.41000,298700
04/10/2008,0000,6.52000,6.70000,6.41000,6.54000,230800
04/11/2008,0000,6.50000,6.60000,6.50000,6.55000,198700
04/14/2008,0000,6.51000,7.00000,6.51000,7.00000,744700
04/15/2008,0000,7.20000,7.30000,7.05000,7.16000,900700
04/16/2008,0000,7.40000,7.66000,7.26000,7.66000,1204500
04/17/2008,0000,7.88000,7.89000,7.16000,7.16000,737100
04/18/2008,0000,7.15000,7.49000,7.15000,7.45000,321400
04/21/2008,0000,7.56000,7.56000,7.06000,7.19000,263500
04/22/2008,0000,7.19000,7.19000,7.07000,7.08000,145900
04/23/2008,0000,7.08000,7.13000,7.00000,7.05000,228900
04/24/2008,0000,7.05000,7.10000,6.80000,6.81000,285500
04/25/2008,0000,6.85000,7.00000,6.82000,6.82000,144600
04/28/2008,0000,6.82000,6.82000,6.45000,6.70000,408800
04/29/2008,0000,6.51000,6.60000,6.42000,6.50000,123200
04/30/2008,0000,6.49000,6.62000,6.40000,6.60000,103100
05/02/2008,0000,6.60000,6.98000,6.60000,6.93000,311900
05/05/2008,0000,7.10000,7.27000,7.00000,7.17000,444000
05/06/2008,0000,7.20000,7.20000,6.85000,7.08000,174800
05/07/2008,0000,7.00000,7.10000,6.80000,6.99000,113200
05/08/2008,0000,6.80000,6.94000,6.80000,6.87000,86800
05/09/2008,0000,6.88000,6.94000,6.70000,6.89000,154100
05/12/2008,0000,7.00000,7.10000,6.82000,6.85000,154700
05/13/2008,0000,6.86000,6.90000,6.71000,6.87000,149700
05/14/2008,0000,6.85000,6.90000,6.66000,6.83000,181700
05/15/2008,0000,6.72000,6.95000,6.72000,6.95000,193700
05/16/2008,0000,7.00000,7.10000,6.99000,7.03000,291200
05/19/2008,0000,7.15000,7.15000,7.03000,7.06000,193100
05/20/2008,0000,7.06000,7.14000,6.92000,6.98000,155300
05/21/2008,0000,6.98000,7.05000,6.85000,7.00000,142100
05/22/2008,0000,7.00000,7.16000,6.95000,7.11000,430200
05/23/2008,0000,7.20000,7.28000,7.05000,7.17000,398100
05/26/2008,0000,7.30000,7.30000,6.90000,6.90000,382400
05/27/2008,0000,6.90000,6.98000,6.80000,6.80000,133900
05/28/2008,0000,6.80000,6.87000,6.75000,6.76000,96200
05/29/2008,0000,6.83000,6.83000,6.63000,6.80000,57200
05/30/2008,0000,6.66000,6.77000,6.50000,6.77000,227000
06/02/2008,0000,6.75000,6.75000,6.51000,6.69000,99300
06/03/2008,0000,6.50000,6.67000,6.50000,6.65000,26400
06/04/2008,0000,6.55000,6.68000,6.50000,6.68000,32000
06/05/2008,0000,6.68000,6.68000,6.56000,6.57000,76700
06/06/2008,0000,6.61000,6.73000,6.61000,6.73000,45900
06/09/2008,0000,6.55000,6.65000,6.55000,6.65000,27600
06/10/2008,0000,6.62000,6.70000,6.56000,6.60000,20700
06/11/2008,0000,6.56000,6.56000,6.31000,6.40000,83000
06/12/2008,0000,6.10000,6.10000,5.96000,5.96000,60300
06/13/2008,0000,5.60000,5.96000,5.55000,5.70000,320100
06/16/2008,0000,5.73000,5.82000,5.62000,5.70000,86800
06/17/2008,0000,5.42000,5.55000,5.42000,5.55000,43400
06/18/2008,0000,5.78000,5.78000,5.57000,5.61000,67900
06/19/2008,0000,5.63000,5.64000,5.41000,5.56000,37700
06/20/2008,0000,5.56000,5.57000,5.40000,5.47000,73500
06/23/2008,0000,5.11000,5.40000,5.10000,5.14000,76700
06/24/2008,0000,5.14000,5.14000,5.00000,5.00000,48400
06/25/2008,0000,5.00000,5.21000,4.85000,5.21000,157800
06/26/2008,0000,5.25000,5.25000,5.20000,5.20000,8800
06/27/2008,0000,5.02000,5.05000,4.85000,4.97000,68500
06/30/2008,0000,5.01000,5.16000,4.86000,4.86000,58400
07/01/2008,0000,5.02000,5.02000,4.71000,4.71000,54700
07/02/2008,0000,4.71000,4.97000,4.69000,4.90000,60300
07/03/2008,0000,4.85000,5.18000,4.73000,5.18000,52800
07/04/2008,0000,5.15000,5.15000,4.94000,4.94000,25700
07/07/2008,0000,4.95000,5.10000,4.90000,5.10000,20700
07/08/2008,0000,5.00000,5.06000,4.80000,4.80000,45900
07/09/2008,0000,4.98000,4.98000,4.80000,4.85000,67300
07/10/2008,0000,4.60000,4.80000,4.60000,4.75000,26400
07/11/2008,0000,4.70000,4.96000,4.70000,4.83000,78600
07/14/2008,0000,4.83000,4.90000,4.70000,4.88000,46500
07/15/2008,0000,4.92000,4.92000,4.55000,4.83000,58400
07/16/2008,0000,4.65000,4.77000,4.50000,4.73000,88000
07/17/2008,0000,4.73000,4.74000,4.54000,4.68000,72900
07/18/2008,0000,4.52000,4.56000,4.38000,4.38000,83600
07/21/2008,0000,4.35000,4.35000,4.13000,4.30000,54700
07/22/2008,0000,4.25000,4.32000,4.25000,4.27000,45900
07/23/2008,0000,4.38000,4.56000,4.35000,4.56000,238300
07/24/2008,0000,4.56000,4.60000,4.45000,4.60000,63500
07/25/2008,0000,4.52000,4.58000,4.43000,4.58000,61000
07/29/2008,0000,4.50000,4.59000,4.41000,4.59000,37100
07/30/2008,0000,4.58000,4.60000,4.55000,4.57000,28900
07/31/2008,0000,4.57000,4.60000,4.41000,4.60000,62200
08/01/2008,0000,4.42000,4.59000,4.42000,4.59000,6900
08/04/2008,0000,4.43000,4.52000,4.43000,4.52000,19400
08/05/2008,0000,4.51000,4.51000,4.45000,4.45000,20700
08/06/2008,0000,4.41000,4.49000,4.21000,4.49000,93700
08/07/2008,0000,4.40000,4.46000,4.30000,4.40000,58400
08/08/2008,0000,4.44000,4.60000,4.44000,4.50000,29500
08/11/2008,0000,4.65000,4.65000,4.50000,4.59000,20700
08/12/2008,0000,4.58000,4.58000,4.50000,4.50000,13200
08/13/2008,0000,4.45000,4.51000,4.41000,4.51000,14400
08/14/2008,0000,4.51000,4.66000,4.51000,4.59000,28900
08/15/2008,0000,4.59000,4.65000,4.30000,4.58000,49000
08/18/2008,0000,4.45000,4.45000,4.36000,4.36000,45200
08/19/2008,0000,4.36000,4.43000,4.34000,4.43000,12500
08/20/2008,0000,4.40000,4.40000,4.33000,4.34000,16900
08/21/2008,0000,4.34000,4.35000,4.32000,4.32000,33300
08/22/2008,0000,4.34000,4.39000,4.29000,4.30000,23200
08/25/2008,0000,4.58000,4.58000,4.38000,4.40000,20100
08/26/2008,0000,4.31000,4.65000,4.31000,4.65000,71700
08/27/2008,0000,4.80000,4.97000,4.66000,4.97000,192400
08/28/2008,0000,5.00000,5.05000,4.88000,5.03000,58400
08/29/2008,0000,5.00000,5.05000,4.90000,5.05000,47100
09/01/2008,0000,4.71000,4.90000,4.70000,4.90000,98100
09/02/2008,0000,4.80000,4.80000,4.63000,4.80000,28300
09/03/2008,0000,4.47000,4.80000,4.47000,4.72000,217600
09/04/2008,0000,4.52000,4.52000,4.39000,4.39000,81700
09/05/2008,0000,4.09000,4.20000,4.09000,4.09000,157200
09/08/2008,0000,4.20000,4.35000,4.20000,4.35000,74800
09/09/2008,0000,4.12000,4.12000,4.05000,4.05000,47100
09/10/2008,0000,4.10000,4.22000,3.82000,4.22000,44600
09/11/2008,0000,4.20000,4.26000,3.93000,3.93000,89900
09/12/2008,0000,3.78000,3.88000,3.66000,3.80000,185500
09/15/2008,0000,3.54000,3.54000,3.54000,3.54000,51500
09/16/2008,0000,3.30000,3.43000,3.30000,3.30000,265400
09/17/2008,0000,3.30000,3.47000,3.11000,3.45000,143400
09/18/2008,0000,3.23000,3.35000,3.21000,3.21000,196200
09/19/2008,0000,3.05000,3.40000,3.05000,3.22000,67900
09/22/2008,0000,3.24000,3.44000,3.23000,3.44000,86800
09/23/2008,0000,3.25000,3.66000,3.25000,3.66000,53400
09/24/2008,0000,3.47000,3.83000,3.47000,3.82000,27600
09/25/2008,0000,3.88000,4.00000,3.83000,3.90000,59100
09/26/2008,0000,3.72000,3.95000,3.72000,3.80000,35200
09/30/2008,0000,3.54000,3.80000,3.54000,3.55000,79200
10/01/2008,0000,3.44000,3.79000,3.44000,3.63000,117600
10/02/2008,0000,3.62000,3.80000,3.62000,3.79000,32000
10/03/2008,0000,3.85000,3.85000,3.62000,3.81000,61000
10/06/2008,0000,3.75000,3.75000,3.55000,3.74000,109400
10/07/2008,0000,3.68000,3.68000,3.50000,3.65000,25700
10/08/2008,0000,3.42000,3.58000,3.40000,3.58000,63500
10/09/2008,0000,3.36000,3.37000,3.33000,3.33000,69800
10/13/2008,0000,3.22000,3.22000,3.22000,3.22000,50900
10/14/2008,0000,3.42000,3.42000,3.23000,3.40000,70400
10/15/2008,0000,3.33000,3.33000,3.29000,3.30000,35800
10/16/2008,0000,3.19000,3.19000,3.19000,3.19000,9400
10/17/2008,0000,3.11000,3.33000,3.09000,3.10000,69100
10/20/2008,0000,3.02000,3.12000,3.02000,3.10000,49000
10/21/2008,0000,3.09000,3.30000,3.09000,3.27000,52800
10/22/2008,0000,3.27000,3.31000,3.22000,3.30000,44000
10/23/2008,0000,3.19000,3.20000,3.19000,3.19000,157800
10/24/2008,0000,3.15000,3.15000,3.08000,3.08000,291200
10/27/2008,0000,3.10000,3.12000,2.87000,3.02000,252200
10/28/2008,0000,2.82000,3.15000,2.81000,3.10000,192400
10/29/2008,0000,3.27000,3.27000,3.10000,3.10000,128300
10/30/2008,0000,3.02000,3.30000,3.02000,3.30000,65400
10/31/2008,0000,3.20000,3.43000,3.17000,3.21000,184200
11/03/2008,0000,3.23000,3.25000,3.04000,3.15000,66600
11/04/2008,0000,2.94000,3.15000,2.94000,3.13000,51500
11/05/2008,0000,3.14000,3.19000,3.00000,3.13000,131400
11/06/2008,0000,3.02000,3.02000,2.92000,3.01000,43400
11/07/2008,0000,2.85000,3.09000,2.85000,3.07000,60300
11/10/2008,0000,3.10000,3.25000,3.10000,3.10000,132000
11/11/2008,0000,3.10000,3.10000,3.00000,3.00000,19400
11/12/2008,0000,3.10000,3.10000,3.04000,3.04000,5000
11/13/2008,0000,2.95000,3.00000,2.93000,2.95000,33900
11/14/2008,0000,2.95000,3.00000,2.95000,2.95000,27000
11/17/2008,0000,2.80000,3.06000,2.76000,2.76000,40200
11/18/2008,0000,2.76000,2.85000,2.68000,2.70000,44000
11/19/2008,0000,2.70000,2.80000,2.52000,2.76000,127600
11/20/2008,0000,2.60000,2.72000,2.58000,2.60000,32000
11/21/2008,0000,2.58000,2.69000,2.57000,2.69000,42700
11/24/2008,0000,2.69000,2.80000,2.66000,2.75000,16900
11/25/2008,0000,2.82000,2.89000,2.79000,2.80000,23200
11/26/2008,0000,2.80000,2.89000,2.80000,2.83000,15700
11/27/2008,0000,2.89000,3.02000,2.89000,3.00000,63500
11/28/2008,0000,3.00000,3.10000,2.82000,2.82000,68500
12/01/2008,0000,2.85000,3.01000,2.85000,3.00000,28300
12/02/2008,0000,3.00000,3.12000,2.90000,3.00000,50300
12/03/2008,0000,3.01000,3.08000,2.97000,3.05000,17600
12/04/2008,0000,3.06000,3.06000,2.96000,3.00000,20700
12/05/2008,0000,3.00000,3.05000,3.00000,3.00000,36400
12/08/2008,0000,2.81000,3.05000,2.81000,3.05000,33900
12/09/2008,0000,2.85000,3.10000,2.85000,3.09000,29500
12/10/2008,0000,3.09000,3.10000,3.00000,3.10000,55900
12/11/2008,0000,3.04000,3.13000,3.04000,3.13000,10600
12/12/2008,0000,3.13000,3.19000,3.00000,3.13000,83600
12/15/2008,0000,3.18000,3.18000,3.01000,3.15000,28300
12/16/2008,0000,3.04000,3.04000,3.02000,3.02000,8800
12/17/2008,0000,3.05000,3.05000,3.00000,3.05000,36400
12/18/2008,0000,3.03000,3.09000,2.86000,3.00000,76700
12/19/2008,0000,3.00000,3.01000,2.95000,2.95000,28300
12/22/2008,0000,2.99000,3.02000,2.95000,2.95000,34500
12/23/2008,0000,3.04000,3.04000,2.90000,2.93000,3700
12/24/2008,0000,3.00000,3.00000,2.99000,2.99000,6900
12/25/2008,0000,3.03000,3.03000,2.95000,2.95000,13800
12/26/2008,0000,3.00000,3.00000,2.90000,2.90000,20100
12/29/2008,0000,3.00000,3.00000,2.88000,2.88000,18800
12/30/2008,0000,2.89000,3.00000,2.85000,2.90000,49000
12/31/2008,0000,2.91000,3.00000,2.91000,3.00000,27600
01/05/2009,0000,3.00000,3.04000,3.00000,3.03000,26400
01/06/2009,0000,3.00000,3.03000,2.99000,3.00000,31400
01/07/2009,0000,3.00000,3.07000,2.99000,3.04000,100000
01/08/2009,0000,3.00000,3.03000,2.95000,2.95000,31400
01/09/2009,0000,3.00000,3.10000,2.96000,3.00000,42100
01/12/2009,0000,3.00000,3.00000,2.97000,2.97000,7500
01/13/2009,0000,3.00000,3.06000,2.94000,3.03000,52800
01/14/2009,0000,3.02000,3.02000,2.97000,3.00000,32700
01/15/2009,0000,3.00000,3.00000,2.95000,2.99000,11900
01/16/2009,0000,2.96000,2.96000,2.89000,2.89000,3100
01/19/2009,0000,3.03000,3.09000,2.73000,2.99000,18200
01/20/2009,0000,2.89000,2.95000,2.89000,2.95000,1200
01/21/2009,0000,2.95000,2.97000,2.83000,2.95000,13800
02/02/2009,0000,3.03000,3.03000,2.80000,2.94000,20100
02/03/2009,0000,2.80000,2.99000,2.80000,2.96000,15700
02/04/2009,0000,2.80000,2.96000,2.80000,2.95000,28300
02/05/2009,0000,2.95000,2.98000,2.90000,2.98000,13800
02/06/2009,0000,2.97000,3.00000,2.88000,3.00000,41500
02/09/2009,0000,2.90000,3.00000,2.86000,2.98000,20700
02/10/2009,0000,2.78000,2.91000,2.78000,2.90000,94900
02/11/2009,0000,2.80000,2.87000,2.73000,2.87000,79200
02/12/2009,0000,2.78000,2.87000,2.75000,2.80000,32000
02/13/2009,0000,2.81000,2.83000,2.75000,2.82000,63500
02/16/2009,0000,2.76000,2.83000,2.76000,2.83000,11900
02/17/2009,0000,2.81000,2.85000,2.77000,2.80000,4400
02/18/2009,0000,2.76000,2.85000,2.76000,2.80000,15000
02/19/2009,0000,2.73000,2.81000,2.66000,2.79000,23900
02/20/2009,0000,2.70000,2.73000,2.67000,2.73000,6900
02/23/2009,0000,2.73000,2.78000,2.68000,2.77000,11300
02/24/2009,0000,2.61000,2.78000,2.61000,2.78000,35200
02/25/2009,0000,2.75000,2.79000,2.70000,2.76000,35800
02/26/2009,0000,2.73000,2.76000,2.69000,2.72000,17600
02/27/2009,0000,2.64000,2.72000,2.63000,2.70000,22600
03/02/2009,0000,2.65000,2.69000,2.63000,2.69000,14400
03/03/2009,0000,2.65000,2.69000,2.65000,2.69000,15700
03/04/2009,0000,2.63000,2.69000,2.60000,2.68000,69800
03/05/2009,0000,2.68000,2.79000,2.68000,2.75000,36400
03/06/2009,0000,2.75000,2.78000,2.63000,2.68000,37100
03/09/2009,0000,2.74000,2.74000,2.57000,2.67000,67300
03/10/2009,0000,2.60000,2.72000,2.55000,2.68000,106900
03/11/2009,0000,2.75000,2.86000,2.75000,2.86000,232100
03/12/2009,0000,3.06000,3.06000,3.00000,3.06000,552200
03/13/2009,0000,3.22000,3.22000,2.91000,3.05000,257800
03/16/2009,0000,2.97000,3.10000,2.97000,3.05000,147100
03/17/2009,0000,3.00000,3.10000,3.00000,3.08000,113200
03/18/2009,0000,3.08000,3.12000,2.98000,3.06000,144600
03/19/2009,0000,3.01000,3.10000,3.01000,3.08000,157800
03/20/2009,0000,3.10000,3.10000,2.98000,2.98000,53400
03/23/2009,0000,2.98000,3.10000,2.97000,3.10000,115100
03/24/2009,0000,3.10000,3.15000,3.05000,3.07000,142100
03/25/2009,0000,3.05000,3.13000,2.95000,3.11000,128900
03/26/2009,0000,3.11000,3.24000,3.11000,3.17000,161600
03/27/2009,0000,3.25000,3.39000,3.21000,3.35000,250300
03/30/2009,0000,3.35000,3.42000,3.16000,3.31000,246500
03/31/2009,0000,3.25000,3.27000,3.10000,3.26000,89300
04/01/2009,0000,3.26000,3.30000,3.11000,3.30000,139000
04/02/2009,0000,3.33000,3.42000,3.25000,3.40000,212600
04/03/2009,0000,3.63000,3.63000,3.60000,3.63000,527100
04/06/2009,0000,3.88000,3.88000,3.88000,3.88000,435200
04/07/2009,0000,4.15000,4.15000,3.95000,4.15000,1483800
04/08/2009,0000,4.43000,4.44000,4.41000,4.44000,1795100
04/09/2009,0000,4.75000,4.75000,4.75000,4.75000,953500
04/10/2009,0000,5.08000,5.08000,5.08000,5.08000,923300
04/13/2009,0000,5.43000,5.43000,5.43000,5.43000,531500
04/14/2009,0000,5.81000,5.81000,5.81000,5.81000,371700
04/15/2009,0000,6.21000,6.21000,6.21000,6.21000,615100
04/16/2009,0000,6.64000,6.64000,6.64000,6.64000,189900
04/17/2009,0000,7.10000,7.10000,6.64000,7.10000,7861200
04/20/2009,0000,7.20000,7.20000,6.61000,6.80000,2966300
04/21/2009,0000,6.57000,7.27000,6.51000,7.27000,2171900
04/22/2009,0000,7.70000,7.70000,6.90000,6.96000,1972500
04/23/2009,0000,6.66000,7.44000,6.61000,7.44000,3436200
04/24/2009,0000,7.80000,7.96000,7.20000,7.96000,5973600
04/27/2009,0000,8.51000,8.51000,8.51000,8.51000,1992600
04/28/2009,0000,9.10000,9.10000,9.10000,9.10000,1949200
04/29/2009,0000,9.73000,9.73000,8.47000,8.47000,5425100
04/30/2009,0000,8.47000,9.06000,8.20000,8.73000,3863300
05/04/2009,0000,8.40000,8.45000,8.12000,8.12000,1475000
05/05/2009,0000,7.56000,7.56000,7.56000,7.56000,440900
05/06/2009,0000,7.04000,7.04000,7.04000,7.04000,496900
05/07/2009,0000,6.55000,7.53000,6.55000,7.53000,4682200
05/08/2009,0000,7.01000,7.45000,7.01000,7.15000,2488300
05/11/2009,0000,7.34000,7.65000,7.20000,7.65000,2471900
05/12/2009,0000,7.65000,7.70000,7.30000,7.70000,1771800
05/13/2009,0000,7.95000,8.23000,7.76000,8.17000,3363800
05/14/2009,0000,7.82000,7.97000,7.61000,7.65000,1633500
05/15/2009,0000,7.65000,7.96000,7.65000,7.65000,1447900
05/18/2009,0000,7.70000,8.14000,7.70000,7.81000,1578100
05/19/2009,0000,8.00000,8.30000,7.40000,8.30000,3725500
05/20/2009,0000,8.30000,8.88000,8.00000,8.88000,5356500
05/21/2009,0000,9.50000,9.50000,8.88000,9.20000,6760400
05/22/2009,0000,9.00000,9.28000,8.90000,9.02000,2551800
05/25/2009,0000,8.90000,9.65000,8.60000,9.63000,4031200
05/26/2009,0000,9.53000,9.58000,8.96000,8.96000,3620500
05/27/2009,0000,8.88000,8.96000,8.36000,8.59000,2149900
06/01/2009,0000,8.59000,8.69000,8.26000,8.31000,1085600
06/02/2009,0000,8.45000,8.88000,8.20000,8.30000,2761900
06/03/2009,0000,8.26000,8.29000,7.72000,7.72000,1884400
06/04/2009,0000,7.42000,7.89000,7.32000,7.60000,1137800
06/05/2009,0000,8.13000,8.13000,8.13000,8.13000,727700
06/08/2009,0000,8.40000,8.49000,8.00000,8.00000,1699500
06/09/2009,0000,8.00000,8.00000,7.44000,7.44000,1343500
06/10/2009,0000,7.44000,7.60000,7.02000,7.02000,864800
06/11/2009,0000,7.04000,7.25000,6.91000,7.25000,595000
06/12/2009,0000,7.25000,7.50000,7.00000,7.01000,1086200
06/15/2009,0000,6.65000,6.93000,6.52000,6.52000,638400
06/16/2009,0000,6.10000,6.52000,6.10000,6.29000,587400
06/17/2009,0000,6.29000,6.50000,6.20000,6.20000,356000
06/18/2009,0000,6.20000,6.30000,5.77000,5.92000,856600
06/19/2009,0000,5.99000,6.13000,5.85000,6.09000,650300
06/22/2009,0000,6.09000,6.33000,6.02000,6.30000,793100
06/23/2009,0000,5.93000,6.74000,5.93000,6.74000,1558600
06/24/2009,0000,7.20000,7.20000,6.90000,6.93000,2723500
06/25/2009,0000,6.97000,7.20000,6.72000,6.92000,1239100
06/26/2009,0000,6.92000,7.06000,6.65000,6.65000,1009500
06/29/2009,0000,6.50000,6.63000,6.40000,6.43000,640300
06/30/2009,0000,6.40000,6.58000,6.03000,6.17000,1003200
07/01/2009,0000,6.20000,6.30000,6.17000,6.25000,502500
07/02/2009,0000,6.40000,6.45000,6.25000,6.35000,643400
07/03/2009,0000,6.11000,6.29000,6.11000,6.20000,402500
07/06/2009,0000,6.19000,6.63000,6.13000,6.63000,1210100
07/07/2009,0000,6.90000,6.90000,6.51000,6.51000,1110800
07/08/2009,0000,6.46000,6.46000,6.28000,6.35000,643400
07/09/2009,0000,6.30000,6.52000,6.29000,6.44000,639600
07/10/2009,0000,6.52000,6.52000,6.26000,6.44000,466000
07/13/2009,0000,6.43000,6.43000,6.03000,6.06000,608800
07/14/2009,0000,6.24000,6.24000,6.06000,6.13000,297500
07/15/2009,0000,6.15000,6.25000,6.13000,6.18000,367300
07/16/2009,0000,6.30000,6.30000,6.05000,6.13000,464200
07/17/2009,0000,6.20000,6.20000,6.05000,6.10000,595600
07/20/2009,0000,6.10000,6.15000,5.96000,6.15000,620800
07/21/2009,0000,6.15000,6.18000,6.00000,6.04000,344600
07/22/2009,0000,6.15000,6.15000,6.01000,6.03000,381100
07/23/2009,0000,6.09000,6.13000,6.03000,6.05000,469200
07/24/2009,0000,6.13000,6.18000,6.04000,6.06000,283000
07/27/2009,0000,6.17000,6.38000,6.08000,6.26000,717600
07/28/2009,0000,6.32000,6.34000,6.18000,6.20000,493100
07/29/2009,0000,6.20000,6.20000,6.08000,6.10000,371100
07/30/2009,0000,6.10000,6.15000,6.02000,6.12000,295600
07/31/2009,0000,6.15000,6.26000,6.11000,6.24000,1005100
08/03/2009,0000,6.25000,6.30000,6.18000,6.28000,712000
08/04/2009,0000,6.30000,6.32000,6.09000,6.10000,1049800
08/05/2009,0000,6.07000,6.14000,6.05000,6.07000,506900
08/06/2009,0000,6.24000,6.24000,5.78000,6.07000,562900
08/10/2009,0000,5.86000,6.00000,5.86000,5.97000,222000
08/11/2009,0000,5.92000,5.92000,5.57000,5.65000,520100
08/12/2009,0000,5.70000,5.70000,5.40000,5.50000,540900
08/13/2009,0000,5.55000,5.68000,5.50000,5.60000,359100
08/14/2009,0000,5.60000,5.61000,5.50000,5.50000,233900
08/17/2009,0000,5.50000,5.58000,5.50000,5.50000,334600
08/18/2009,0000,5.48000,5.48000,5.12000,5.12000,498100
08/19/2009,0000,5.12000,5.13000,4.96000,4.96000,457200
08/20/2009,0000,4.81000,4.96000,4.70000,4.73000,373600
08/21/2009,0000,4.73000,4.85000,4.66000,4.74000,632100
08/24/2009,0000,4.76000,4.80000,4.66000,4.72000,684900
08/25/2009,0000,4.72000,4.72000,4.50000,4.56000,567300
08/26/2009,0000,4.56000,4.56000,4.25000,4.30000,930900
08/27/2009,0000,4.29000,4.57000,4.25000,4.44000,679300
08/28/2009,0000,4.30000,4.69000,4.30000,4.69000,473600
08/31/2009,0000,4.66000,4.66000,4.37000,4.37000,676800
09/01/2009,0000,4.37000,4.50000,4.30000,4.45000,1020800
09/02/2009,0000,4.40000,4.76000,4.40000,4.76000,1751100
09/03/2009,0000,4.92000,5.09000,4.82000,5.09000,3019000
09/18/2009,0000,8.64000,8.64000,8.64000,8.64000,440000
09/21/2009,0000,9.24000,9.24000,9.24000,9.24000,896000
09/22/2009,0000,9.21000,9.21000,8.60000,8.67000,2739000
09/23/2009,0000,8.69000,8.69000,8.07000,8.09000,1166000
09/24/2009,0000,8.07000,8.07000,7.71000,7.79000,814000
09/25/2009,0000,7.76000,8.18000,7.76000,7.80000,1168000
09/28/2009,0000,7.98000,8.34000,7.95000,8.34000,1608000
09/29/2009,0000,8.30000,8.30000,7.90000,8.12000,947000
09/30/2009,0000,7.91000,8.06000,7.76000,7.92000,1020000
10/01/2009,0000,7.92000,8.00000,7.78000,7.87000,499000
10/02/2009,0000,7.32000,7.60000,7.32000,7.43000,1303000
10/05/2009,0000,7.39000,7.59000,7.32000,7.40000,655000
10/06/2009,0000,7.43000,7.63000,7.43000,7.51000,649000
10/07/2009,0000,7.69000,8.03000,7.51000,8.03000,1527000
10/08/2009,0000,8.29000,8.45000,7.92000,7.93000,1423000
10/09/2009,0000,8.00000,8.10000,8.00000,8.08000,1004000
10/12/2009,0000,8.20000,8.64000,8.00000,8.64000,3115000
10/13/2009,0000,8.25000,8.50000,8.25000,8.32000,1444000
10/14/2009,0000,8.40000,8.47000,8.35000,8.38000,1098000
10/15/2009,0000,8.45000,8.50000,8.06000,8.06000,1425000
10/16/2009,0000,8.06000,8.28000,8.06000,8.10000,775000
10/19/2009,0000,8.18000,8.18000,8.08000,8.10000,648000
10/20/2009,0000,8.04000,8.17000,8.00000,8.10000,692000
10/21/2009,0000,8.09000,8.14000,8.02000,8.06000,489000
10/22/2009,0000,8.02000,8.08000,7.93000,7.98000,728000
10/23/2009,0000,7.99000,8.10000,7.98000,7.98000,559000
10/26/2009,0000,7.99000,8.09000,7.90000,7.99000,423000
10/27/2009,0000,7.99000,8.00000,7.92000,7.93000,181000
10/28/2009,0000,7.90000,7.95000,7.71000,7.71000,446000
10/29/2009,0000,7.68000,7.68000,7.19000,7.25000,790000
10/30/2009,0000,7.32000,7.38000,7.26000,7.26000,329000
11/02/2009,0000,7.19000,7.20000,7.08000,7.11000,186000
11/03/2009,0000,7.14000,7.56000,7.08000,7.40000,720000
11/04/2009,0000,7.60000,7.60000,7.40000,7.54000,352000
11/05/2009,0000,7.30000,7.49000,7.30000,7.30000,120000
11/06/2009,0000,7.48000,7.48000,7.21000,7.22000,100000
11/09/2009,0000,7.23000,7.72000,7.23000,7.72000,1035000
11/10/2009,0000,7.99000,7.99000,7.42000,7.46000,725000
11/11/2009,0000,7.40000,7.44000,7.27000,7.43000,505000
11/12/2009,0000,7.42000,7.45000,7.25000,7.40000,497000
11/13/2009,0000,7.38000,7.38000,7.30000,7.34000,141000
11/16/2009,0000,7.39000,7.84000,7.38000,7.63000,802000
11/17/2009,0000,7.70000,7.70000,7.42000,7.55000,459000
11/18/2009,0000,7.54000,7.58000,7.50000,7.50000,419000
11/19/2009,0000,7.50000,7.58000,7.42000,7.43000,274000
11/20/2009,0000,7.40000,7.52000,7.38000,7.43000,299000
11/23/2009,0000,7.52000,7.52000,7.31000,7.42000,166000
11/24/2009,0000,7.42000,7.42000,7.32000,7.34000,92000
11/25/2009,0000,7.42000,7.49000,7.33000,7.38000,102000
11/26/2009,0000,7.25000,7.46000,7.25000,7.31000,290000
11/27/2009,0000,7.28000,7.30000,7.13000,7.20000,289000
11/30/2009,0000,7.10000,7.29000,7.10000,7.24000,234000
12/01/2009,0000,7.24000,7.50000,7.16000,7.47000,694000
12/02/2009,0000,7.67000,7.88000,7.51000,7.88000,1507000
12/03/2009,0000,7.90000,7.90000,7.68000,7.80000,646000
12/04/2009,0000,7.62000,7.84000,7.62000,7.81000,528000
12/07/2009,0000,7.85000,8.34000,7.85000,8.26000,1613000
12/08/2009,0000,8.10000,8.30000,7.90000,8.28000,1577000
12/09/2009,0000,8.23000,8.85000,8.10000,8.85000,3723000
12/11/2009,0000,8.97000,9.10000,8.82000,8.97000,1270000
12/14/2009,0000,9.00000,9.56000,8.77000,9.45000,2993000
12/15/2009,0000,9.20000,9.40000,9.17000,9.40000,2063000
12/16/2009,0000,9.45000,9.99000,9.32000,9.85000,4093000
12/17/2009,0000,9.84000,9.95000,9.70000,9.70000,2992000
12/18/2009,0000,9.68000,9.94000,9.62000,9.89000,2722000
12/21/2009,0000,9.94000,10.05000,9.70000,9.72000,3308000
12/22/2009,0000,9.68000,9.70000,9.04000,9.04000,3500000
12/23/2009,0000,8.90000,8.91000,8.52000,8.72000,2068000
12/25/2009,0000,8.66000,8.88000,8.60000,8.78000,1213000
04/02/2007,0000,7.52000,7.52000,7.30000,7.32000,691900
04/03/2007,0000,7.30000,7.83000,7.28000,7.83000,488100
04/04/2007,0000,8.30000,8.30000,7.50000,7.75000,980600
04/09/2007,0000,7.80000,8.10000,7.80000,7.95000,579900
04/10/2007,0000,8.00000,8.15000,7.80000,8.09000,615700
04/11/2007,0000,8.15000,8.15000,7.90000,8.00000,390600
04/12/2007,0000,7.95000,7.99000,7.90000,7.99000,257200
04/13/2007,0000,8.00000,8.10000,7.44000,8.00000,594400
04/16/2007,0000,8.00000,8.04000,7.81000,7.94000,254100
04/17/2007,0000,7.94000,7.95000,7.60000,7.78000,461000
04/18/2007,0000,7.78000,7.99000,7.75000,7.89000,464800
04/19/2007,0000,7.89000,7.92000,7.75000,7.86000,357900
04/20/2007,0000,7.80000,7.84000,7.71000,7.72000,274800
04/23/2007,0000,7.72000,7.80000,7.60000,7.61000,321400
04/24/2007,0000,7.69000,7.70000,7.61000,7.69000,144000
04/25/2007,0000,7.60000,7.70000,7.60000,7.65000,240200
04/26/2007,0000,7.63000,7.63000,7.50000,7.59000,344600
04/27/2007,0000,7.45000,7.50000,7.36000,7.41000,303100
04/30/2007,0000,7.20000,7.30000,7.08000,7.15000,474200
05/02/2007,0000,7.25000,7.28000,7.12000,7.19000,162900
05/03/2007,0000,7.00000,7.05000,6.70000,6.73000,428900
05/04/2007,0000,6.73000,7.10000,6.70000,7.00000,240200
05/07/2007,0000,7.15000,7.22000,7.02000,7.16000,132700
05/08/2007,0000,7.20000,7.20000,7.00000,7.10000,64100
05/09/2007,0000,7.10000,7.10000,6.91000,7.00000,197500
05/10/2007,0000,7.00000,7.15000,6.91000,7.00000,111300
05/11/2007,0000,7.00000,7.49000,7.00000,7.49000,639600
05/14/2007,0000,7.65000,7.65000,7.41000,7.50000,512000
05/15/2007,0000,7.47000,7.53000,7.20000,7.25000,192400
05/16/2007,0000,7.25000,7.60000,7.25000,7.33000,209400
05/17/2007,0000,7.43000,7.44000,7.15000,7.15000,202500
05/18/2007,0000,7.28000,7.28000,7.10000,7.10000,130200
05/21/2007,0000,7.11000,7.39000,7.07000,7.39000,267900
05/22/2007,0000,7.38000,7.38000,7.10000,7.12000,206900
05/23/2007,0000,7.33000,7.34000,7.13000,7.13000,285500
05/24/2007,0000,7.22000,7.22000,7.12000,7.12000,158500
05/25/2007,0000,7.06000,7.43000,7.05000,7.10000,149700
05/28/2007,0000,7.12000,7.38000,7.12000,7.12000,144000
05/29/2007,0000,7.20000,7.25000,7.12000,7.13000,130200
05/30/2007,0000,7.20000,7.20000,7.00000,7.19000,125800
05/31/2007,0000,7.10000,7.20000,7.10000,7.18000,214400
06/01/2007,0000,7.19000,7.19000,7.07000,7.17000,110000
06/04/2007,0000,7.17000,7.17000,7.00000,7.11000,100000
06/05/2007,0000,7.05000,7.07000,7.00000,7.00000,132700
06/06/2007,0000,7.00000,7.09000,6.92000,7.00000,249000
06/07/2007,0000,7.00000,7.00000,6.83000,6.85000,182400
06/08/2007,0000,6.86000,7.05000,6.86000,6.89000,111900
06/11/2007,0000,6.90000,6.95000,6.70000,6.78000,293700
06/12/2007,0000,6.90000,6.94000,6.85000,6.93000,265400
06/13/2007,0000,6.93000,6.97000,6.91000,6.93000,62900
06/14/2007,0000,6.96000,6.99000,6.80000,6.87000,243400
06/15/2007,0000,6.87000,7.04000,6.85000,6.87000,214400
06/20/2007,0000,6.90000,7.10000,6.90000,7.08000,281100
06/21/2007,0000,7.20000,7.25000,6.70000,6.81000,301900
06/22/2007,0000,6.96000,6.98000,6.81000,6.96000,365400
06/25/2007,0000,7.24000,7.24000,7.10000,7.18000,272900
06/26/2007,0000,7.18000,7.20000,6.95000,7.00000,205600
06/27/2007,0000,7.00000,7.07000,6.95000,6.97000,253400
06/28/2007,0000,7.00000,7.13000,7.00000,7.02000,309400
06/29/2007,0000,7.03000,7.11000,7.00000,7.03000,186800
07/02/2007,0000,7.03000,7.15000,7.03000,7.15000,333900
07/03/2007,0000,7.20000,7.60000,7.01000,7.30000,1087500
07/04/2007,0000,7.30000,7.81000,7.30000,7.81000,2550500
07/05/2007,0000,8.35000,8.35000,8.35000,8.35000,1277400
07/06/2007,0000,8.93000,8.93000,8.71000,8.93000,3511700
07/09/2007,0000,9.55000,9.55000,9.42000,9.55000,2024700
07/10/2007,0000,10.20000,10.20000,8.90000,9.05000,3565100
07/11/2007,0000,9.20000,9.30000,9.00000,9.30000,2582000
07/12/2007,0000,9.50000,9.50000,8.90000,9.00000,1875600
07/13/2007,0000,9.15000,9.18000,8.70000,8.73000,1593800
07/16/2007,0000,8.73000,9.34000,8.73000,9.34000,1305800
07/17/2007,0000,9.69000,9.99000,9.34000,9.99000,2450500
07/18/2007,0000,10.00000,10.65000,9.99000,10.65000,1419000
07/19/2007,0000,11.35000,11.35000,9.91000,10.00000,3325500
07/20/2007,0000,9.86000,10.30000,9.35000,9.55000,1117700
07/23/2007,0000,9.95000,10.20000,9.65000,10.20000,897500
07/24/2007,0000,10.75000,10.90000,9.94000,9.94000,2473800
07/25/2007,0000,9.93000,10.15000,9.50000,9.60000,1238500
07/26/2007,0000,9.60000,9.90000,8.93000,8.93000,1523400
07/27/2007,0000,8.70000,8.90000,8.35000,8.40000,1066100
07/30/2007,0000,8.20000,8.40000,8.10000,8.25000,562900
07/31/2007,0000,8.45000,8.78000,8.30000,8.45000,668600
08/01/2007,0000,8.30000,8.55000,8.10000,8.15000,627100
08/02/2007,0000,8.18000,8.45000,7.58000,7.70000,536500
08/03/2007,0000,8.00000,8.00000,7.75000,8.00000,460400
08/06/2007,0000,7.95000,7.95000,7.60000,7.67000,171000
08/07/2007,0000,7.80000,7.95000,7.75000,7.75000,256000
08/08/2007,0000,7.55000,7.95000,7.55000,7.90000,194900
08/09/2007,0000,7.91000,8.25000,7.80000,8.05000,325100
08/10/2007,0000,7.49000,7.79000,7.49000,7.79000,247100
08/13/2007,0000,7.65000,7.80000,7.60000,7.60000,208100
08/14/2007,0000,7.70000,7.70000,7.55000,7.56000,112500
08/15/2007,0000,7.56000,7.69000,7.11000,7.20000,218800
08/16/2007,0000,7.20000,7.20000,6.70000,6.70000,350300
08/17/2007,0000,6.70000,6.90000,6.25000,6.70000,450300
08/20/2007,0000,7.00000,7.15000,6.82000,7.11000,275500
08/21/2007,0000,7.24000,7.24000,6.62000,6.77000,142700
08/22/2007,0000,6.69000,6.89000,6.69000,6.70000,109400
08/23/2007,0000,6.75000,6.90000,6.53000,6.82000,512600
08/24/2007,0000,6.82000,6.82000,6.70000,6.76000,138300
08/27/2007,0000,6.80000,6.84000,6.61000,6.61000,113800
08/28/2007,0000,6.60000,6.60000,6.50000,6.58000,163500
08/29/2007,0000,6.45000,6.45000,6.20000,6.21000,220700
08/30/2007,0000,6.40000,6.54000,6.32000,6.54000,242100
08/31/2007,0000,6.57000,6.57000,6.40000,6.50000,152200
09/03/2007,0000,6.50000,6.95000,6.38000,6.95000,613900
09/04/2007,0000,7.20000,7.21000,6.80000,7.00000,419500
09/05/2007,0000,7.01000,7.19000,6.82000,6.85000,150900
09/06/2007,0000,6.50000,6.77000,6.50000,6.70000,91800
09/07/2007,0000,6.70000,6.81000,6.60000,6.70000,181700
09/10/2007,0000,6.61000,6.77000,6.50000,6.70000,87400
09/11/2007,0000,6.68000,6.85000,6.62000,6.74000,205600
09/12/2007,0000,6.80000,6.85000,6.70000,6.75000,169800
09/13/2007,0000,6.80000,6.84000,6.72000,6.73000,206900
09/14/2007,0000,6.73000,6.76000,6.66000,6.66000,111300
09/17/2007,0000,6.66000,6.68000,6.51000,6.55000,111900
09/19/2007,0000,6.56000,6.56000,6.40000,6.41000,156600
09/20/2007,0000,6.40000,6.50000,6.32000,6.35000,166000
09/21/2007,0000,6.33000,6.45000,6.33000,6.40000,118800
09/26/2007,0000,6.84000,6.84000,6.84000,6.84000,91800
09/27/2007,0000,7.31000,7.31000,7.31000,7.31000,160300
09/28/2007,0000,7.82000,7.82000,7.35000,7.79000,1741000
10/01/2007,0000,7.90000,8.10000,7.62000,8.05000,613900
10/02/2007,0000,8.05000,8.10000,7.65000,7.65000,350900
10/03/2007,0000,7.65000,7.74000,7.50000,7.50000,203100
10/04/2007,0000,7.50000,7.50000,7.03000,7.11000,314500
10/05/2007,0000,7.10000,7.20000,7.10000,7.19000,123900
10/08/2007,0000,7.19000,7.19000,7.00000,7.02000,136400
10/09/2007,0000,7.17000,7.17000,6.95000,7.00000,151500
10/11/2007,0000,7.09000,7.09000,6.71000,6.96000,167900
10/12/2007,0000,6.95000,6.95000,6.72000,6.75000,188700
10/15/2007,0000,6.75000,6.79000,6.60000,6.60000,189900
10/16/2007,0000,6.67000,6.80000,6.50000,6.70000,249700
10/17/2007,0000,6.60000,6.85000,6.60000,6.71000,156600
10/18/2007,0000,6.79000,6.79000,6.64000,6.64000,116900
10/19/2007,0000,6.62000,6.95000,6.62000,6.94000,155900
10/22/2007,0000,6.66000,6.70000,6.60000,6.70000,105000
10/23/2007,0000,6.70000,6.75000,6.60000,6.69000,137700
10/24/2007,0000,6.69000,6.74000,6.67000,6.67000,72300
10/25/2007,0000,6.64000,6.73000,6.63000,6.68000,59100
10/26/2007,0000,6.60000,6.68000,6.60000,6.63000,46500
10/29/2007,0000,6.63000,6.80000,6.40000,6.77000,189900
10/30/2007,0000,6.75000,6.75000,6.61000,6.62000,73500
10/31/2007,0000,6.62000,6.68000,6.60000,6.62000,104400
11/01/2007,0000,6.62000,6.69000,6.46000,6.55000,81700
11/02/2007,0000,6.41000,6.50000,6.20000,6.20000,215700
11/05/2007,0000,6.22000,6.30000,6.21000,6.30000,78600
11/06/2007,0000,6.22000,6.30000,6.22000,6.30000,161000
11/07/2007,0000,6.30000,6.37000,6.25000,6.28000,105000
11/08/2007,0000,6.26000,6.26000,5.85000,5.85000,386800
11/09/2007,0000,5.55000,5.92000,5.50000,5.50000,183600
11/12/2007,0000,5.50000,5.50000,5.15000,5.30000,196200
11/13/2007,0000,5.02000,5.26000,5.02000,5.13000,110000
11/14/2007,0000,5.29000,5.48000,5.29000,5.48000,98100
11/15/2007,0000,5.80000,5.86000,5.70000,5.86000,96800
11/16/2007,0000,5.96000,6.20000,5.80000,6.07000,285500
11/19/2007,0000,6.08000,6.10000,5.66000,5.76000,106900
11/20/2007,0000,5.66000,5.80000,5.65000,5.80000,55900
11/21/2007,0000,6.05000,6.05000,5.73000,5.73000,44600
11/22/2007,0000,5.73000,5.75000,5.56000,5.56000,50300
11/23/2007,0000,5.58000,5.89000,5.51000,5.51000,57800
11/26/2007,0000,5.55000,5.74000,5.34000,5.38000,55300
11/27/2007,0000,5.38000,5.38000,5.10000,5.16000,69800
11/28/2007,0000,5.28000,5.28000,5.10000,5.16000,20700
11/29/2007,0000,5.30000,5.40000,5.22000,5.23000,59100
11/30/2007,0000,5.25000,5.45000,5.24000,5.32000,128300
12/03/2007,0000,5.68000,5.68000,5.36000,5.38000,54000
12/04/2007,0000,5.38000,5.38000,5.21000,5.30000,89900
12/05/2007,0000,5.30000,5.45000,5.30000,5.32000,30800
12/06/2007,0000,5.48000,5.69000,5.44000,5.69000,247100
12/07/2007,0000,5.69000,5.84000,5.55000,5.70000,128300
12/10/2007,0000,5.70000,5.86000,5.67000,5.70000,70400
12/11/2007,0000,5.69000,5.69000,5.50000,5.50000,50300
12/12/2007,0000,5.40000,5.50000,5.21000,5.40000,105000
12/13/2007,0000,5.40000,5.55000,5.03000,5.25000,143400
12/14/2007,0000,5.25000,5.25000,4.95000,5.00000,254700
12/17/2007,0000,4.66000,5.00000,4.66000,4.66000,325100
12/18/2007,0000,4.41000,4.50000,4.34000,4.41000,288700
12/19/2007,0000,4.42000,4.50000,4.42000,4.48000,54700
12/20/2007,0000,4.51000,4.51000,4.31000,4.31000,59100
12/21/2007,0000,4.40000,4.40000,4.03000,4.20000,52800
12/24/2007,0000,4.20000,4.25000,4.18000,4.20000,106900
12/25/2007,0000,4.19000,4.24000,4.05000,4.10000,78600
12/26/2007,0000,4.15000,4.19000,4.10000,4.16000,51500
12/27/2007,0000,4.17000,4.38000,4.17000,4.31000,129500
12/28/2007,0000,4.28000,4.58000,4.28000,4.58000,142700
12/31/2007,0000,4.62000,4.75000,4.30000,4.69000,154700
01/02/2008,0000,4.72000,5.00000,4.53000,4.75000,177300
01/03/2008,0000,4.65000,4.67000,4.50000,4.55000,71000
01/04/2008,0000,4.55000,4.80000,4.55000,4.59000,167300
01/07/2008,0000,4.50000,4.89000,4.50000,4.51000,71700
01/08/2008,0000,4.51000,4.62000,4.51000,4.53000,45900
01/09/2008,0000,4.54000,4.68000,4.50000,4.53000,80500
01/10/2008,0000,4.57000,4.70000,4.55000,4.59000,54700
01/11/2008,0000,4.56000,4.56000,4.35000,4.40000,92400
01/14/2008,0000,4.70000,4.70000,4.62000,4.70000,168500
01/15/2008,0000,5.01000,5.02000,4.90000,5.02000,198700
01/16/2008,0000,5.23000,5.29000,4.91000,5.17000,550300
01/17/2008,0000,5.15000,5.15000,4.85000,4.90000,106900
01/18/2008,0000,4.74000,5.08000,4.60000,5.00000,104400
01/21/2008,0000,5.07000,5.35000,5.00000,5.35000,299400
01/22/2008,0000,4.98000,5.23000,4.98000,4.98000,274200
01/23/2008,0000,5.10000,5.15000,4.64000,4.64000,132700
01/24/2008,0000,4.66000,4.88000,4.64000,4.82000,97400
01/25/2008,0000,5.00000,5.00000,4.75000,4.90000,181100
01/28/2008,0000,4.78000,4.95000,4.65000,4.75000,45900
01/29/2008,0000,4.75000,4.80000,4.63000,4.75000,11900
01/30/2008,0000,4.66000,4.82000,4.66000,4.70000,43400
01/31/2008,0000,4.66000,4.70000,4.41000,4.65000,78600
02/01/2008,0000,4.65000,4.88000,4.65000,4.88000,130200
02/12/2008,0000,4.90000,4.90000,4.65000,4.81000,129500
02/13/2008,0000,4.82000,4.95000,4.70000,4.71000,77300
02/14/2008,0000,4.71000,5.00000,4.71000,4.82000,115700
02/15/2008,0000,4.82000,4.95000,4.82000,4.90000,96800
02/18/2008,0000,5.24000,5.24000,5.10000,5.15000,388000
02/19/2008,0000,5.25000,5.25000,5.16000,5.19000,85500
02/20/2008,0000,5.07000,5.16000,5.02000,5.11000,63500
02/21/2008,0000,5.11000,5.33000,5.11000,5.29000,172900
02/22/2008,0000,5.28000,5.36000,5.18000,5.36000,157800
02/25/2008,0000,5.50000,5.73000,5.50000,5.73000,557900
02/26/2008,0000,6.00000,6.05000,5.68000,5.68000,625200
02/27/2008,0000,5.69000,5.78000,5.65000,5.68000,244000
02/29/2008,0000,5.65000,5.90000,5.60000,5.85000,221400
03/03/2008,0000,5.84000,6.24000,5.84000,6.18000,612600
03/04/2008,0000,6.18000,6.30000,5.90000,6.30000,452200
03/05/2008,0000,6.48000,6.74000,6.35000,6.74000,661000
03/06/2008,0000,7.00000,7.20000,6.75000,6.85000,665400
03/07/2008,0000,6.71000,6.82000,6.38000,6.60000,317000
03/10/2008,0000,6.50000,6.55000,6.14000,6.14000,165400
03/11/2008,0000,6.10000,6.50000,5.87000,6.50000,313200
03/12/2008,0000,6.55000,6.58000,6.31000,6.31000,328300
03/13/2008,0000,6.31000,6.31000,6.01000,6.01000,147800
03/14/2008,0000,6.09000,6.19000,6.00000,6.08000,162200
03/17/2008,0000,6.05000,6.18000,6.00000,6.13000,195600
03/18/2008,0000,6.15000,6.18000,6.01000,6.13000,139600
03/19/2008,0000,6.21000,6.21000,6.03000,6.16000,120100
03/20/2008,0000,6.02000,6.16000,6.02000,6.16000,121300
03/21/2008,0000,6.03000,6.20000,6.03000,6.17000,280500
03/24/2008,0000,6.60000,6.60000,6.45000,6.60000,487400
03/25/2008,0000,7.00000,7.00000,6.49000,6.71000,658500
03/26/2008,0000,6.71000,6.95000,6.71000,6.81000,301200
03/27/2008,0000,6.80000,6.81000,6.52000,6.75000,283600
03/28/2008,0000,6.43000,6.73000,6.43000,6.68000,110000
03/31/2008,0000,6.68000,6.68000,6.55000,6.55000,72900
04/01/2008,0000,6.68000,6.68000,6.27000,6.27000,161600
04/02/2008,0000,6.31000,6.43000,6.15000,6.20000,115700
04/03/2008,0000,6.20000,6.20000,6.03000,6.04000,206300
04/07/2008,0000,6.14000,6.28000,6.00000,6.24000,157200
04/08/2008,0000,6.20000,6.40000,6.16000,6.26000,104400
04/09/2008,0000,6.11000,6.55000,6.11000,6.41000,298700
04/10/2008,0000,6.52000,6.70000,6.41000,6.54000,230800
04/11/2008,0000,6.50000,6.60000,6.50000,6.55000,198700
04/14/2008,0000,6.51000,7.00000,6.51000,7.00000,744700
04/15/2008,0000,7.20000,7.30000,7.05000,7.16000,900700
04/16/2008,0000,7.40000,7.66000,7.26000,7.66000,1204500
04/17/2008,0000,7.88000,7.89000,7.16000,7.16000,737100
04/18/2008,0000,7.15000,7.49000,7.15000,7.45000,321400
04/21/2008,0000,7.56000,7.56000,7.06000,7.19000,263500
04/22/2008,0000,7.19000,7.19000,7.07000,7.08000,145900
04/23/2008,0000,7.08000,7.13000,7.00000,7.05000,228900
04/24/2008,0000,7.05000,7.10000,6.80000,6.81000,285500
04/25/2008,0000,6.85000,7.00000,6.82000,6.82000,144600
04/28/2008,0000,6.82000,6.82000,6.45000,6.70000,408800
04/29/2008,0000,6.51000,6.60000,6.42000,6.50000,123200
04/30/2008,0000,6.49000,6.62000,6.40000,6.60000,103100
05/02/2008,0000,6.60000,6.98000,6.60000,6.93000,311900
05/05/2008,0000,7.10000,7.27000,7.00000,7.17000,444000
05/06/2008,0000,7.20000,7.20000,6.85000,7.08000,174800
05/07/2008,0000,7.00000,7.10000,6.80000,6.99000,113200
05/08/2008,0000,6.80000,6.94000,6.80000,6.87000,86800
05/09/2008,0000,6.88000,6.94000,6.70000,6.89000,154100
05/12/2008,0000,7.00000,7.10000,6.82000,6.85000,154700
05/13/2008,0000,6.86000,6.90000,6.71000,6.87000,149700
05/14/2008,0000,6.85000,6.90000,6.66000,6.83000,181700
05/15/2008,0000,6.72000,6.95000,6.72000,6.95000,193700
05/16/2008,0000,7.00000,7.10000,6.99000,7.03000,291200
05/19/2008,0000,7.15000,7.15000,7.03000,7.06000,193100
05/20/2008,0000,7.06000,7.14000,6.92000,6.98000,155300
05/21/2008,0000,6.98000,7.05000,6.85000,7.00000,142100
05/22/2008,0000,7.00000,7.16000,6.95000,7.11000,430200
05/23/2008,0000,7.20000,7.28000,7.05000,7.17000,398100
05/26/2008,0000,7.30000,7.30000,6.90000,6.90000,382400
05/27/2008,0000,6.90000,6.98000,6.80000,6.80000,133900
05/28/2008,0000,6.80000,6.87000,6.75000,6.76000,96200
05/29/2008,0000,6.83000,6.83000,6.63000,6.80000,57200
05/30/2008,0000,6.66000,6.77000,6.50000,6.77000,227000
06/02/2008,0000,6.75000,6.75000,6.51000,6.69000,99300
06/03/2008,0000,6.50000,6.67000,6.50000,6.65000,26400
06/04/2008,0000,6.55000,6.68000,6.50000,6.68000,32000
06/05/2008,0000,6.68000,6.68000,6.56000,6.57000,76700
06/06/2008,0000,6.61000,6.73000,6.61000,6.73000,45900
06/09/2008,0000,6.55000,6.65000,6.55000,6.65000,27600
06/10/2008,0000,6.62000,6.70000,6.56000,6.60000,20700
06/11/2008,0000,6.56000,6.56000,6.31000,6.40000,83000
06/12/2008,0000,6.10000,6.10000,5.96000,5.96000,60300
06/13/2008,0000,5.60000,5.96000,5.55000,5.70000,320100
06/16/2008,0000,5.73000,5.82000,5.62000,5.70000,86800
06/17/2008,0000,5.42000,5.55000,5.42000,5.55000,43400
06/18/2008,0000,5.78000,5.78000,5.57000,5.61000,67900
06/19/2008,0000,5.63000,5.64000,5.41000,5.56000,37700
06/20/2008,0000,5.56000,5.57000,5.40000,5.47000,73500
06/23/2008,0000,5.11000,5.40000,5.10000,5.14000,76700
06/24/2008,0000,5.14000,5.14000,5.00000,5.00000,48400
06/25/2008,0000,5.00000,5.21000,4.85000,5.21000,157800
06/26/2008,0000,5.25000,5.25000,5.20000,5.20000,8800
06/27/2008,0000,5.02000,5.05000,4.85000,4.97000,68500
06/30/2008,0000,5.01000,5.16000,4.86000,4.86000,58400
07/01/2008,0000,5.02000,5.02000,4.71000,4.71000,54700
07/02/2008,0000,4.71000,4.97000,4.69000,4.90000,60300
07/03/2008,0000,4.85000,5.18000,4.73000,5.18000,52800
07/04/2008,0000,5.15000,5.15000,4.94000,4.94000,25700
07/07/2008,0000,4.95000,5.10000,4.90000,5.10000,20700
07/08/2008,0000,5.00000,5.06000,4.80000,4.80000,45900
07/09/2008,0000,4.98000,4.98000,4.80000,4.85000,67300
07/10/2008,0000,4.60000,4.80000,4.60000,4.75000,26400
07/11/2008,0000,4.70000,4.96000,4.70000,4.83000,78600
07/14/2008,0000,4.83000,4.90000,4.70000,4.88000,46500
07/15/2008,0000,4.92000,4.92000,4.55000,4.83000,58400
07/16/2008,0000,4.65000,4.77000,4.50000,4.73000,88000
07/17/2008,0000,4.73000,4.74000,4.54000,4.68000,72900
07/18/2008,0000,4.52000,4.56000,4.38000,4.38000,83600
07/21/2008,0000,4.35000,4.35000,4.13000,4.30000,54700
07/22/2008,0000,4.25000,4.32000,4.25000,4.27000,45900
07/23/2008,0000,4.38000,4.56000,4.35000,4.56000,238300
07/24/2008,0000,4.56000,4.60000,4.45000,4.60000,63500
07/25/2008,0000,4.52000,4.58000,4.43000,4.58000,61000
07/29/2008,0000,4.50000,4.59000,4.41000,4.59000,37100
07/30/2008,0000,4.58000,4.60000,4.55000,4.57000,28900
07/31/2008,0000,4.57000,4.60000,4.41000,4.60000,62200
08/01/2008,0000,4.42000,4.59000,4.42000,4.59000,6900
08/04/2008,0000,4.43000,4.52000,4.43000,4.52000,19400
08/05/2008,0000,4.51000,4.51000,4.45000,4.45000,20700
08/06/2008,0000,4.41000,4.49000,4.21000,4.49000,93700
08/07/2008,0000,4.40000,4.46000,4.30000,4.40000,58400
08/08/2008,0000,4.44000,4.60000,4.44000,4.50000,29500
08/11/2008,0000,4.65000,4.65000,4.50000,4.59000,20700
08/12/2008,0000,4.58000,4.58000,4.50000,4.50000,13200
08/13/2008,0000,4.45000,4.51000,4.41000,4.51000,14400
08/14/2008,0000,4.51000,4.66000,4.51000,4.59000,28900
08/15/2008,0000,4.59000,4.65000,4.30000,4.58000,49000
08/18/2008,0000,4.45000,4.45000,4.36000,4.36000,45200
08/19/2008,0000,4.36000,4.43000,4.34000,4.43000,12500
08/20/2008,0000,4.40000,4.40000,4.33000,4.34000,16900
08/21/2008,0000,4.34000,4.35000,4.32000,4.32000,33300
08/22/2008,0000,4.34000,4.39000,4.29000,4.30000,23200
08/25/2008,0000,4.58000,4.58000,4.38000,4.40000,20100
08/26/2008,0000,4.31000,4.65000,4.31000,4.65000,71700
08/27/2008,0000,4.80000,4.97000,4.66000,4.97000,192400
08/28/2008,0000,5.00000,5.05000,4.88000,5.03000,58400
08/29/2008,0000,5.00000,5.05000,4.90000,5.05000,47100
09/01/2008,0000,4.71000,4.90000,4.70000,4.90000,98100
09/02/2008,0000,4.80000,4.80000,4.63000,4.80000,28300
09/03/2008,0000,4.47000,4.80000,4.47000,4.72000,217600
09/04/2008,0000,4.52000,4.52000,4.39000,4.39000,81700
09/05/2008,0000,4.09000,4.20000,4.09000,4.09000,157200
09/08/2008,0000,4.20000,4.35000,4.20000,4.35000,74800
09/09/2008,0000,4.12000,4.12000,4.05000,4.05000,47100
09/10/2008,0000,4.10000,4.22000,3.82000,4.22000,44600
09/11/2008,0000,4.20000,4.26000,3.93000,3.93000,89900
09/12/2008,0000,3.78000,3.88000,3.66000,3.80000,185500
09/15/2008,0000,3.54000,3.54000,3.54000,3.54000,51500
09/16/2008,0000,3.30000,3.43000,3.30000,3.30000,265400
09/17/2008,0000,3.30000,3.47000,3.11000,3.45000,143400
09/18/2008,0000,3.23000,3.35000,3.21000,3.21000,196200
09/19/2008,0000,3.05000,3.40000,3.05000,3.22000,67900
09/22/2008,0000,3.24000,3.44000,3.23000,3.44000,86800
09/23/2008,0000,3.25000,3.66000,3.25000,3.66000,53400
09/24/2008,0000,3.47000,3.83000,3.47000,3.82000,27600
09/25/2008,0000,3.88000,4.00000,3.83000,3.90000,59100
09/26/2008,0000,3.72000,3.95000,3.72000,3.80000,35200
09/30/2008,0000,3.54000,3.80000,3.54000,3.55000,79200
10/01/2008,0000,3.44000,3.79000,3.44000,3.63000,117600
10/02/2008,0000,3.62000,3.80000,3.62000,3.79000,32000
10/03/2008,0000,3.85000,3.85000,3.62000,3.81000,61000
10/06/2008,0000,3.75000,3.75000,3.55000,3.74000,109400
10/07/2008,0000,3.68000,3.68000,3.50000,3.65000,25700
10/08/2008,0000,3.42000,3.58000,3.40000,3.58000,63500
10/09/2008,0000,3.36000,3.37000,3.33000,3.33000,69800
10/13/2008,0000,3.22000,3.22000,3.22000,3.22000,50900
10/14/2008,0000,3.42000,3.42000,3.23000,3.40000,70400
10/15/2008,0000,3.33000,3.33000,3.29000,3.30000,35800
10/16/2008,0000,3.19000,3.19000,3.19000,3.19000,9400
10/17/2008,0000,3.11000,3.33000,3.09000,3.10000,69100
10/20/2008,0000,3.02000,3.12000,3.02000,3.10000,49000
10/21/2008,0000,3.09000,3.30000,3.09000,3.27000,52800
10/22/2008,0000,3.27000,3.31000,3.22000,3.30000,44000
10/23/2008,0000,3.19000,3.20000,3.19000,3.19000,157800
10/24/2008,0000,3.15000,3.15000,3.08000,3.08000,291200
10/27/2008,0000,3.10000,3.12000,2.87000,3.02000,252200
10/28/2008,0000,2.82000,3.15000,2.81000,3.10000,192400
10/29/2008,0000,3.27000,3.27000,3.10000,3.10000,128300
10/30/2008,0000,3.02000,3.30000,3.02000,3.30000,65400
10/31/2008,0000,3.20000,3.43000,3.17000,3.21000,184200
11/03/2008,0000,3.23000,3.25000,3.04000,3.15000,66600
11/04/2008,0000,2.94000,3.15000,2.94000,3.13000,51500
11/05/2008,0000,3.14000,3.19000,3.00000,3.13000,131400
11/06/2008,0000,3.02000,3.02000,2.92000,3.01000,43400
11/07/2008,0000,2.85000,3.09000,2.85000,3.07000,60300
11/10/2008,0000,3.10000,3.25000,3.10000,3.10000,132000
11/11/2008,0000,3.10000,3.10000,3.00000,3.00000,19400
11/12/2008,0000,3.10000,3.10000,3.04000,3.04000,5000
11/13/2008,0000,2.95000,3.00000,2.93000,2.95000,33900
11/14/2008,0000,2.95000,3.00000,2.95000,2.95000,27000
11/17/2008,0000,2.80000,3.06000,2.76000,2.76000,40200
11/18/2008,0000,2.76000,2.85000,2.68000,2.70000,44000
11/19/2008,0000,2.70000,2.80000,2.52000,2.76000,127600
11/20/2008,0000,2.60000,2.72000,2.58000,2.60000,32000
11/21/2008,0000,2.58000,2.69000,2.57000,2.69000,42700
11/24/2008,0000,2.69000,2.80000,2.66000,2.75000,16900
11/25/2008,0000,2.82000,2.89000,2.79000,2.80000,23200
11/26/2008,0000,2.80000,2.89000,2.80000,2.83000,15700
11/27/2008,0000,2.89000,3.02000,2.89000,3.00000,63500
11/28/2008,0000,3.00000,3.10000,2.82000,2.82000,68500
12/01/2008,0000,2.85000,3.01000,2.85000,3.00000,28300
12/02/2008,0000,3.00000,3.12000,2.90000,3.00000,50300
12/03/2008,0000,3.01000,3.08000,2.97000,3.05000,17600
12/04/2008,0000,3.06000,3.06000,2.96000,3.00000,20700
12/05/2008,0000,3.00000,3.05000,3.00000,3.00000,36400
12/08/2008,0000,2.81000,3.05000,2.81000,3.05000,33900
12/09/2008,0000,2.85000,3.10000,2.85000,3.09000,29500
12/10/2008,0000,3.09000,3.10000,3.00000,3.10000,55900
12/11/2008,0000,3.04000,3.13000,3.04000,3.13000,10600
12/12/2008,0000,3.13000,3.19000,3.00000,3.13000,83600
12/15/2008,0000,3.18000,3.18000,3.01000,3.15000,28300
12/16/2008,0000,3.04000,3.04000,3.02000,3.02000,8800
12/17/2008,0000,3.05000,3.05000,3.00000,3.05000,36400
12/18/2008,0000,3.03000,3.09000,2.86000,3.00000,76700
12/19/2008,0000,3.00000,3.01000,2.95000,2.95000,28300
12/22/2008,0000,2.99000,3.02000,2.95000,2.95000,34500
12/23/2008,0000,3.04000,3.04000,2.90000,2.93000,3700
12/24/2008,0000,3.00000,3.00000,2.99000,2.99000,6900
12/25/2008,0000,3.03000,3.03000,2.95000,2.95000,13800
12/26/2008,0000,3.00000,3.00000,2.90000,2.90000,20100
12/29/2008,0000,3.00000,3.00000,2.88000,2.88000,18800
12/30/2008,0000,2.89000,3.00000,2.85000,2.90000,49000
12/31/2008,0000,2.91000,3.00000,2.91000,3.00000,27600
01/05/2009,0000,3.00000,3.04000,3.00000,3.03000,26400
01/06/2009,0000,3.00000,3.03000,2.99000,3.00000,31400
01/07/2009,0000,3.00000,3.07000,2.99000,3.04000,100000
01/08/2009,0000,3.00000,3.03000,2.95000,2.95000,31400
01/09/2009,0000,3.00000,3.10000,2.96000,3.00000,42100
01/12/2009,0000,3.00000,3.00000,2.97000,2.97000,7500
01/13/2009,0000,3.00000,3.06000,2.94000,3.03000,52800
01/14/2009,0000,3.02000,3.02000,2.97000,3.00000,32700
01/15/2009,0000,3.00000,3.00000,2.95000,2.99000,11900
01/16/2009,0000,2.96000,2.96000,2.89000,2.89000,3100
01/19/2009,0000,3.03000,3.09000,2.73000,2.99000,18200
01/20/2009,0000,2.89000,2.95000,2.89000,2.95000,1200
01/21/2009,0000,2.95000,2.97000,2.83000,2.95000,13800
02/02/2009,0000,3.03000,3.03000,2.80000,2.94000,20100
02/03/2009,0000,2.80000,2.99000,2.80000,2.96000,15700
02/04/2009,0000,2.80000,2.96000,2.80000,2.95000,28300
02/05/2009,0000,2.95000,2.98000,2.90000,2.98000,13800
02/06/2009,0000,2.97000,3.00000,2.88000,3.00000,41500
02/09/2009,0000,2.90000,3.00000,2.86000,2.98000,20700
02/10/2009,0000,2.78000,2.91000,2.78000,2.90000,94900
02/11/2009,0000,2.80000,2.87000,2.73000,2.87000,79200
02/12/2009,0000,2.78000,2.87000,2.75000,2.80000,32000
02/13/2009,0000,2.81000,2.83000,2.75000,2.82000,63500
02/16/2009,0000,2.76000,2.83000,2.76000,2.83000,11900
02/17/2009,0000,2.81000,2.85000,2.77000,2.80000,4400
02/18/2009,0000,2.76000,2.85000,2.76000,2.80000,15000
02/19/2009,0000,2.73000,2.81000,2.66000,2.79000,23900
02/20/2009,0000,2.70000,2.73000,2.67000,2.73000,6900
02/23/2009,0000,2.73000,2.78000,2.68000,2.77000,11300
02/24/2009,0000,2.61000,2.78000,2.61000,2.78000,35200
02/25/2009,0000,2.75000,2.79000,2.70000,2.76000,35800
02/26/2009,0000,2.73000,2.76000,2.69000,2.72000,17600
02/27/2009,0000,2.64000,2.72000,2.63000,2.70000,22600
03/02/2009,0000,2.65000,2.69000,2.63000,2.69000,14400
03/03/2009,0000,2.65000,2.69000,2.65000,2.69000,15700
03/04/2009,0000,2.63000,2.69000,2.60000,2.68000,69800
03/05/2009,0000,2.68000,2.79000,2.68000,2.75000,36400
03/06/2009,0000,2.75000,2.78000,2.63000,2.68000,37100
03/09/2009,0000,2.74000,2.74000,2.57000,2.67000,67300
03/10/2009,0000,2.60000,2.72000,2.55000,2.68000,106900
03/11/2009,0000,2.75000,2.86000,2.75000,2.86000,232100
03/12/2009,0000,3.06000,3.06000,3.00000,3.06000,552200
03/13/2009,0000,3.22000,3.22000,2.91000,3.05000,257800
03/16/2009,0000,2.97000,3.10000,2.97000,3.05000,147100
03/17/2009,0000,3.00000,3.10000,3.00000,3.08000,113200
03/18/2009,0000,3.08000,3.12000,2.98000,3.06000,144600
03/19/2009,0000,3.01000,3.10000,3.01000,3.08000,157800
03/20/2009,0000,3.10000,3.10000,2.98000,2.98000,53400
03/23/2009,0000,2.98000,3.10000,2.97000,3.10000,115100
03/24/2009,0000,3.10000,3.15000,3.05000,3.07000,142100
03/25/2009,0000,3.05000,3.13000,2.95000,3.11000,128900
03/26/2009,0000,3.11000,3.24000,3.11000,3.17000,161600
03/27/2009,0000,3.25000,3.39000,3.21000,3.35000,250300
03/30/2009,0000,3.35000,3.42000,3.16000,3.31000,246500
03/31/2009,0000,3.25000,3.27000,3.10000,3.26000,89300
04/01/2009,0000,3.26000,3.30000,3.11000,3.30000,139000
04/02/2009,0000,3.33000,3.42000,3.25000,3.40000,212600
04/03/2009,0000,3.63000,3.63000,3.60000,3.63000,527100
04/06/2009,0000,3.88000,3.88000,3.88000,3.88000,435200
04/07/2009,0000,4.15000,4.15000,3.95000,4.15000,1483800
04/08/2009,0000,4.43000,4.44000,4.41000,4.44000,1795100
04/09/2009,0000,4.75000,4.75000,4.75000,4.75000,953500
04/10/2009,0000,5.08000,5.08000,5.08000,5.08000,923300
04/13/2009,0000,5.43000,5.43000,5.43000,5.43000,531500
04/14/2009,0000,5.81000,5.81000,5.81000,5.81000,371700
04/15/2009,0000,6.21000,6.21000,6.21000,6.21000,615100
04/16/2009,0000,6.64000,6.64000,6.64000,6.64000,189900
04/17/2009,0000,7.10000,7.10000,6.64000,7.10000,7861200
04/20/2009,0000,7.20000,7.20000,6.61000,6.80000,2966300
04/21/2009,0000,6.57000,7.27000,6.51000,7.27000,2171900
04/22/2009,0000,7.70000,7.70000,6.90000,6.96000,1972500
04/23/2009,0000,6.66000,7.44000,6.61000,7.44000,3436200
04/24/2009,0000,7.80000,7.96000,7.20000,7.96000,5973600
04/27/2009,0000,8.51000,8.51000,8.51000,8.51000,1992600
04/28/2009,0000,9.10000,9.10000,9.10000,9.10000,1949200
04/29/2009,0000,9.73000,9.73000,8.47000,8.47000,5425100
04/30/2009,0000,8.47000,9.06000,8.20000,8.73000,3863300
05/04/2009,0000,8.40000,8.45000,8.12000,8.12000,1475000
05/05/2009,0000,7.56000,7.56000,7.56000,7.56000,440900
05/06/2009,0000,7.04000,7.04000,7.04000,7.04000,496900
05/07/2009,0000,6.55000,7.53000,6.55000,7.53000,4682200
05/08/2009,0000,7.01000,7.45000,7.01000,7.15000,2488300
05/11/2009,0000,7.34000,7.65000,7.20000,7.65000,2471900
05/12/2009,0000,7.65000,7.70000,7.30000,7.70000,1771800
05/13/2009,0000,7.95000,8.23000,7.76000,8.17000,3363800
05/14/2009,0000,7.82000,7.97000,7.61000,7.65000,1633500
05/15/2009,0000,7.65000,7.96000,7.65000,7.65000,1447900
05/18/2009,0000,7.70000,8.14000,7.70000,7.81000,1578100
05/19/2009,0000,8.00000,8.30000,7.40000,8.30000,3725500
05/20/2009,0000,8.30000,8.88000,8.00000,8.88000,5356500
05/21/2009,0000,9.50000,9.50000,8.88000,9.20000,6760400
05/22/2009,0000,9.00000,9.28000,8.90000,9.02000,2551800
05/25/2009,0000,8.90000,9.65000,8.60000,9.63000,4031200
05/26/2009,0000,9.53000,9.58000,8.96000,8.96000,3620500
05/27/2009,0000,8.88000,8.96000,8.36000,8.59000,2149900
06/01/2009,0000,8.59000,8.69000,8.26000,8.31000,1085600
06/02/2009,0000,8.45000,8.88000,8.20000,8.30000,2761900
06/03/2009,0000,8.26000,8.29000,7.72000,7.72000,1884400
06/04/2009,0000,7.42000,7.89000,7.32000,7.60000,1137800
06/05/2009,0000,8.13000,8.13000,8.13000,8.13000,727700
06/08/2009,0000,8.40000,8.49000,8.00000,8.00000,1699500
06/09/2009,0000,8.00000,8.00000,7.44000,7.44000,1343500
06/10/2009,0000,7.44000,7.60000,7.02000,7.02000,864800
06/11/2009,0000,7.04000,7.25000,6.91000,7.25000,595000
06/12/2009,0000,7.25000,7.50000,7.00000,7.01000,1086200
06/15/2009,0000,6.65000,6.93000,6.52000,6.52000,638400
06/16/2009,0000,6.10000,6.52000,6.10000,6.29000,587400
06/17/2009,0000,6.29000,6.50000,6.20000,6.20000,356000
06/18/2009,0000,6.20000,6.30000,5.77000,5.92000,856600
06/19/2009,0000,5.99000,6.13000,5.85000,6.09000,650300
06/22/2009,0000,6.09000,6.33000,6.02000,6.30000,793100
06/23/2009,0000,5.93000,6.74000,5.93000,6.74000,1558600
06/24/2009,0000,7.20000,7.20000,6.90000,6.93000,2723500
06/25/2009,0000,6.97000,7.20000,6.72000,6.92000,1239100
06/26/2009,0000,6.92000,7.06000,6.65000,6.65000,1009500
06/29/2009,0000,6.50000,6.63000,6.40000,6.43000,640300
06/30/2009,0000,6.40000,6.58000,6.03000,6.17000,1003200
07/01/2009,0000,6.20000,6.30000,6.17000,6.25000,502500
07/02/2009,0000,6.40000,6.45000,6.25000,6.35000,643400
07/03/2009,0000,6.11000,6.29000,6.11000,6.20000,402500
07/06/2009,0000,6.19000,6.63000,6.13000,6.63000,1210100
07/07/2009,0000,6.90000,6.90000,6.51000,6.51000,1110800
07/08/2009,0000,6.46000,6.46000,6.28000,6.35000,643400
07/09/2009,0000,6.30000,6.52000,6.29000,6.44000,639600
07/10/2009,0000,6.52000,6.52000,6.26000,6.44000,466000
07/13/2009,0000,6.43000,6.43000,6.03000,6.06000,608800
07/14/2009,0000,6.24000,6.24000,6.06000,6.13000,297500
07/15/2009,0000,6.15000,6.25000,6.13000,6.18000,367300
07/16/2009,0000,6.30000,6.30000,6.05000,6.13000,464200
07/17/2009,0000,6.20000,6.20000,6.05000,6.10000,595600
07/20/2009,0000,6.10000,6.15000,5.96000,6.15000,620800
07/21/2009,0000,6.15000,6.18000,6.00000,6.04000,344600
07/22/2009,0000,6.15000,6.15000,6.01000,6.03000,381100
07/23/2009,0000,6.09000,6.13000,6.03000,6.05000,469200
07/24/2009,0000,6.13000,6.18000,6.04000,6.06000,283000
07/27/2009,0000,6.17000,6.38000,6.08000,6.26000,717600
07/28/2009,0000,6.32000,6.34000,6.18000,6.20000,493100
07/29/2009,0000,6.20000,6.20000,6.08000,6.10000,371100
07/30/2009,0000,6.10000,6.15000,6.02000,6.12000,295600
07/31/2009,0000,6.15000,6.26000,6.11000,6.24000,1005100
08/03/2009,0000,6.25000,6.30000,6.18000,6.28000,712000
08/04/2009,0000,6.30000,6.32000,6.09000,6.10000,1049800
08/05/2009,0000,6.07000,6.14000,6.05000,6.07000,506900
08/06/2009,0000,6.24000,6.24000,5.78000,6.07000,562900
08/10/2009,0000,5.86000,6.00000,5.86000,5.97000,222000
08/11/2009,0000,5.92000,5.92000,5.57000,5.65000,520100
08/12/2009,0000,5.70000,5.70000,5.40000,5.50000,540900
08/13/2009,0000,5.55000,5.68000,5.50000,5.60000,359100
08/14/2009,0000,5.60000,5.61000,5.50000,5.50000,233900
08/17/2009,0000,5.50000,5.58000,5.50000,5.50000,334600
08/18/2009,0000,5.48000,5.48000,5.12000,5.12000,498100
08/19/2009,0000,5.12000,5.13000,4.96000,4.96000,457200
08/20/2009,0000,4.81000,4.96000,4.70000,4.73000,373600
08/21/2009,0000,4.73000,4.85000,4.66000,4.74000,632100
08/24/2009,0000,4.76000,4.80000,4.66000,4.72000,684900
08/25/2009,0000,4.72000,4.72000,4.50000,4.56000,567300
08/26/2009,0000,4.56000,4.56000,4.25000,4.30000,930900
08/27/2009,0000,4.29000,4.57000,4.25000,4.44000,679300
08/28/2009,0000,4.30000,4.69000,4.30000,4.69000,473600
08/31/2009,0000,4.66000,4.66000,4.37000,4.37000,676800
09/01/2009,0000,4.37000,4.50000,4.30000,4.45000,1020800
09/02/2009,0000,4.40000,4.76000,4.40000,4.76000,1751100
09/03/2009,0000,4.92000,5.09000,4.82000,5.09000,3019000
09/18/2009,0000,8.64000,8.64000,8.64000,8.64000,440000
09/21/2009,0000,9.24000,9.24000,9.24000,9.24000,896000
09/22/2009,0000,9.21000,9.21000,8.60000,8.67000,2739000
09/23/2009,0000,8.69000,8.69000,8.07000,8.09000,1166000
09/24/2009,0000,8.07000,8.07000,7.71000,7.79000,814000
09/25/2009,0000,7.76000,8.18000,7.76000,7.80000,1168000
09/28/2009,0000,7.98000,8.34000,7.95000,8.34000,1608000
09/29/2009,0000,8.30000,8.30000,7.90000,8.12000,947000
09/30/2009,0000,7.91000,8.06000,7.76000,7.92000,1020000
10/01/2009,0000,7.92000,8.00000,7.78000,7.87000,499000
10/02/2009,0000,7.32000,7.60000,7.32000,7.43000,1303000
10/05/2009,0000,7.39000,7.59000,7.32000,7.40000,655000
10/06/2009,0000,7.43000,7.63000,7.43000,7.51000,649000
10/07/2009,0000,7.69000,8.03000,7.51000,8.03000,1527000
10/08/2009,0000,8.29000,8.45000,7.92000,7.93000,1423000
10/09/2009,0000,8.00000,8.10000,8.00000,8.08000,1004000
10/12/2009,0000,8.20000,8.64000,8.00000,8.64000,3115000
10/13/2009,0000,8.25000,8.50000,8.25000,8.32000,1444000
10/14/2009,0000,8.40000,8.47000,8.35000,8.38000,1098000
10/15/2009,0000,8.45000,8.50000,8.06000,8.06000,1425000
10/16/2009,0000,8.06000,8.28000,8.06000,8.10000,775000
10/19/2009,0000,8.18000,8.18000,8.08000,8.10000,648000
10/20/2009,0000,8.04000,8.17000,8.00000,8.10000,692000
10/21/2009,0000,8.09000,8.14000,8.02000,8.06000,489000
10/22/2009,0000,8.02000,8.08000,7.93000,7.98000,728000
10/23/2009,0000,7.99000,8.10000,7.98000,7.98000,559000
10/26/2009,0000,7.99000,8.09000,7.90000,7.99000,423000
10/27/2009,0000,7.99000,8.00000,7.92000,7.93000,181000
10/28/2009,0000,7.90000,7.95000,7.71000,7.71000,446000
10/29/2009,0000,7.68000,7.68000,7.19000,7.25000,790000
10/30/2009,0000,7.32000,7.38000,7.26000,7.26000,329000
11/02/2009,0000,7.19000,7.20000,7.08000,7.11000,186000
11/03/2009,0000,7.14000,7.56000,7.08000,7.40000,720000
11/04/2009,0000,7.60000,7.60000,7.40000,7.54000,352000
11/05/2009,0000,7.30000,7.49000,7.30000,7.30000,120000
11/06/2009,0000,7.48000,7.48000,7.21000,7.22000,100000
11/09/2009,0000,7.23000,7.72000,7.23000,7.72000,1035000
11/10/2009,0000,7.99000,7.99000,7.42000,7.46000,725000
11/11/2009,0000,7.40000,7.44000,7.27000,7.43000,505000
11/12/2009,0000,7.42000,7.45000,7.25000,7.40000,497000
11/13/2009,0000,7.38000,7.38000,7.30000,7.34000,141000
11/16/2009,0000,7.39000,7.84000,7.38000,7.63000,802000
11/17/2009,0000,7.70000,7.70000,7.42000,7.55000,459000
11/18/2009,0000,7.54000,7.58000,7.50000,7.50000,419000
11/19/2009,0000,7.50000,7.58000,7.42000,7.43000,274000
11/20/2009,0000,7.40000,7.52000,7.38000,7.43000,299000
11/23/2009,0000,7.52000,7.52000,7.31000,7.42000,166000
11/24/2009,0000,7.42000,7.42000,7.32000,7.34000,92000
11/25/2009,0000,7.42000,7.49000,7.33000,7.38000,102000
11/26/2009,0000,7.25000,7.46000,7.25000,7.31000,290000
11/27/2009,0000,7.28000,7.30000,7.13000,7.20000,289000
11/30/2009,0000,7.10000,7.29000,7.10000,7.24000,234000
12/01/2009,0000,7.24000,7.50000,7.16000,7.47000,694000
12/02/2009,0000,7.67000,7.88000,7.51000,7.88000,1507000
12/03/2009,0000,7.90000,7.90000,7.68000,7.80000,646000
12/04/2009,0000,7.62000,7.84000,7.62000,7.81000,528000
12/07/2009,0000,7.85000,8.34000,7.85000,8.26000,1613000
12/08/2009,0000,8.10000,8.30000,7.90000,8.28000,1577000
12/09/2009,0000,8.23000,8.85000,8.10000,8.85000,3723000
12/11/2009,0000,8.97000,9.10000,8.82000,8.97000,1270000
12/14/2009,0000,9.00000,9.56000,8.77000,9.45000,2993000
12/15/2009,0000,9.20000,9.40000,9.17000,9.40000,2063000
12/16/2009,0000,9.45000,9.99000,9.32000,9.85000,4093000
12/17/2009,0000,9.84000,9.95000,9.70000,9.70000,2992000
12/18/2009,0000,9.68000,9.94000,9.62000,9.89000,2722000
12/21/2009,0000,9.94000,10.05000,9.70000,9.72000,3308000
12/22/2009,0000,9.68000,9.70000,9.04000,9.04000,3500000
12/23/2009,0000,8.90000,8.91000,8.52000,8.72000,2068000
12/25/2009,0000,8.66000,8.88000,8.60000,8.78000,1213000
12/25/2009,0000,8.66000,8.88000,8.60000,8.78000,1213000
12/28/2009,0000,8.70000,8.95000,8.70000,8.84000,1310000
12/29/2009,1230,8.85000,8.85000,8.66000,8.66000,982323
