DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,3.56000,3.66000,3.56000,3.64000,404000
04/03/2007,0000,3.70000,3.89000,3.67000,3.89000,721000
04/04/2007,0000,4.05000,4.05000,3.90000,3.94000,1070000
04/09/2007,0000,4.03000,4.19000,3.94000,4.19000,1060000
04/10/2007,0000,4.17000,4.17000,3.95000,4.00000,1100000
04/11/2007,0000,4.01000,4.02000,3.91000,3.91000,479000
04/12/2007,0000,3.91000,4.18000,3.91000,4.18000,1399000
04/13/2007,0000,4.23000,4.23000,4.01000,4.01000,847000
04/16/2007,0000,4.28000,4.52000,4.15000,4.51000,1866000
04/17/2007,0000,4.48000,4.69000,4.20000,4.21000,1451000
04/18/2007,0000,4.30000,4.36000,4.12000,4.18000,471000
04/19/2007,0000,4.16000,4.30000,4.06000,4.19000,405000
04/20/2007,0000,3.90000,4.48000,3.90000,4.39000,950000
04/23/2007,0000,4.59000,4.69000,4.35000,4.35000,1419000
04/24/2007,0000,4.50000,4.50000,4.21000,4.33000,884000
04/25/2007,0000,4.30000,4.37000,4.15000,4.34000,746000
04/26/2007,0000,4.33000,4.33000,4.19000,4.19000,300000
04/27/2007,0000,4.19000,4.25000,3.95000,4.05000,298000
04/30/2007,0000,3.98000,3.98000,3.82000,3.84000,344000
05/02/2007,0000,3.80000,4.00000,3.80000,3.83000,225000
05/03/2007,0000,3.83000,3.85000,3.57000,3.58000,671000
05/04/2007,0000,3.51000,3.83000,3.51000,3.83000,478000
05/07/2007,0000,3.80000,4.09000,3.76000,4.09000,627000
05/08/2007,0000,4.11000,4.20000,3.90000,4.01000,138000
05/09/2007,0000,3.98000,4.29000,3.95000,4.25000,664000
05/10/2007,0000,4.05000,4.13000,3.96000,3.96000,1286000
05/11/2007,0000,3.95000,4.03000,3.83000,3.95000,275000
05/14/2007,0000,3.99000,4.03000,3.95000,3.99000,213000
05/15/2007,0000,3.95000,3.99000,3.91000,3.98000,139000
05/16/2007,0000,3.98000,4.02000,3.91000,3.91000,111000
05/17/2007,0000,3.93000,4.00000,3.85000,3.85000,154000
05/18/2007,0000,3.87000,3.98000,3.86000,3.87000,132000
05/21/2007,0000,3.92000,3.92000,3.80000,3.84000,174000
05/22/2007,0000,3.84000,3.87000,3.80000,3.84000,150000
05/23/2007,0000,3.84000,4.10000,3.80000,4.10000,838000
05/24/2007,0000,4.21000,4.35000,3.92000,4.34000,861000
05/25/2007,0000,4.12000,4.19000,4.04000,4.04000,1341000
05/28/2007,0000,3.98000,4.08000,3.90000,3.91000,288000
05/29/2007,0000,3.92000,3.97000,3.80000,3.83000,135000
05/30/2007,0000,3.80000,3.91000,3.80000,3.83000,146000
05/31/2007,0000,3.85000,3.85000,3.80000,3.84000,767000
06/01/2007,0000,3.84000,3.89000,3.80000,3.84000,276000
06/04/2007,0000,3.80000,3.88000,3.77000,3.81000,140000
06/05/2007,0000,3.85000,3.85000,3.70000,3.71000,257000
06/06/2007,0000,3.75000,3.79000,3.72000,3.75000,202000
06/07/2007,0000,3.71000,3.80000,3.71000,3.76000,161000
06/08/2007,0000,3.71000,3.79000,3.70000,3.71000,147000
06/11/2007,0000,3.78000,3.78000,3.71000,3.73000,115000
06/12/2007,0000,3.72000,3.79000,3.71000,3.72000,268000
06/13/2007,0000,3.72000,3.98000,3.62000,3.83000,574000
06/14/2007,0000,4.05000,4.05000,3.81000,3.82000,291000
06/15/2007,0000,3.88000,3.95000,3.88000,3.92000,372000
06/20/2007,0000,3.92000,4.00000,3.88000,3.93000,371000
06/21/2007,0000,3.94000,3.99000,3.89000,3.89000,337000
06/22/2007,0000,3.89000,4.00000,3.89000,3.99000,744000
06/25/2007,0000,3.99000,4.05000,3.94000,3.98000,622000
06/26/2007,0000,3.98000,4.04000,3.93000,3.93000,400000
06/27/2007,0000,3.93000,4.03000,3.93000,4.01000,1049000
06/28/2007,0000,4.10000,4.11000,4.01000,4.01000,763000
06/29/2007,0000,4.02000,4.06000,3.85000,3.91000,1205000
07/02/2007,0000,3.95000,3.97000,3.91000,3.94000,329000
07/03/2007,0000,3.95000,4.05000,3.95000,3.98000,889000
07/04/2007,0000,4.00000,4.25000,4.00000,4.16000,1509000
07/05/2007,0000,4.40000,4.40000,4.24000,4.35000,1857000
07/06/2007,0000,4.36000,4.50000,4.05000,4.05000,1991000
07/09/2007,0000,4.10000,4.25000,4.10000,4.17000,1129000
07/10/2007,0000,4.18000,4.25000,4.10000,4.19000,805000
07/11/2007,0000,4.05000,4.38000,4.05000,4.30000,1040000
07/12/2007,0000,4.41000,4.50000,4.31000,4.39000,2157000
07/13/2007,0000,4.45000,4.60000,4.30000,4.39000,2229000
07/16/2007,0000,4.45000,4.69000,4.40000,4.69000,2749000
07/17/2007,0000,4.87000,5.01000,4.86000,5.01000,2922000
07/18/2007,0000,5.36000,5.36000,5.36000,5.36000,1721000
07/19/2007,0000,5.73000,5.73000,5.37000,5.70000,8512000
07/20/2007,0000,5.80000,5.80000,5.31000,5.31000,2723000
07/23/2007,0000,5.00000,5.64000,5.00000,5.30000,3048000
07/24/2007,0000,5.40000,5.58000,5.10000,5.13000,3493000
07/25/2007,0000,5.02000,5.30000,5.00000,5.12000,1832000
07/26/2007,0000,5.11000,5.27000,4.77000,4.77000,2288000
07/27/2007,0000,4.51000,4.62000,4.44000,4.44000,1832000
07/30/2007,0000,4.14000,4.50000,4.14000,4.32000,1268000
07/31/2007,0000,4.39000,4.59000,4.39000,4.51000,926000
08/01/2007,0000,4.50000,4.66000,4.36000,4.51000,864000
08/02/2007,0000,4.48000,4.60000,4.20000,4.21000,1024000
08/03/2007,0000,4.48000,4.48000,4.25000,4.28000,606000
08/06/2007,0000,4.28000,4.28000,4.11000,4.14000,354000
08/07/2007,0000,4.28000,4.28000,4.21000,4.24000,429000
08/08/2007,0000,4.24000,4.32000,4.24000,4.30000,515000
08/09/2007,0000,4.44000,4.44000,4.32000,4.35000,563000
08/10/2007,0000,4.05000,4.17000,4.05000,4.10000,1294000
08/13/2007,0000,4.11000,4.17000,3.82000,3.83000,1472000
08/14/2007,0000,3.83000,3.88000,3.66000,3.70000,614000
08/15/2007,0000,3.48000,3.68000,3.48000,3.48000,728000
08/16/2007,0000,3.47000,3.48000,3.24000,3.30000,701000
08/17/2007,0000,3.20000,3.28000,3.07000,3.20000,678000
08/20/2007,0000,3.41000,3.42000,3.40000,3.42000,380000
08/21/2007,0000,3.64000,3.64000,3.46000,3.50000,503000
08/22/2007,0000,3.48000,3.52000,3.41000,3.50000,167000
08/23/2007,0000,3.61000,3.70000,3.58000,3.70000,253000
08/24/2007,0000,3.70000,3.70000,3.56000,3.63000,317000
08/27/2007,0000,3.70000,3.70000,3.58000,3.61000,246000
08/28/2007,0000,3.65000,3.65000,3.50000,3.51000,266000
08/29/2007,0000,3.40000,3.58000,3.40000,3.58000,143000
08/30/2007,0000,3.68000,3.68000,3.47000,3.50000,326000
08/31/2007,0000,3.46000,3.56000,3.45000,3.56000,275000
09/03/2007,0000,3.56000,3.59000,3.47000,3.56000,336000
09/04/2007,0000,3.56000,3.60000,3.50000,3.51000,300000
09/05/2007,0000,3.51000,3.55000,3.45000,3.50000,204000
09/06/2007,0000,3.40000,3.49000,3.40000,3.47000,129000
09/07/2007,0000,3.47000,3.50000,3.35000,3.37000,399000
09/10/2007,0000,3.26000,3.40000,3.26000,3.40000,228000
09/11/2007,0000,3.40000,3.57000,3.40000,3.53000,261000
09/12/2007,0000,3.59000,3.59000,3.41000,3.53000,282000
09/13/2007,0000,3.52000,3.54000,3.42000,3.52000,122000
09/14/2007,0000,3.52000,3.52000,3.41000,3.48000,116000
09/17/2007,0000,3.50000,3.72000,3.40000,3.72000,820000
09/19/2007,0000,3.71000,3.71000,3.50000,3.51000,282000
09/20/2007,0000,3.50000,3.61000,3.43000,3.43000,117000
09/21/2007,0000,3.43000,3.56000,3.43000,3.45000,269000
09/26/2007,0000,3.53000,3.53000,3.45000,3.50000,208000
09/27/2007,0000,3.53000,3.58000,3.50000,3.53000,201000
09/28/2007,0000,3.56000,3.62000,3.56000,3.57000,408000
10/01/2007,0000,3.55000,3.76000,3.55000,3.73000,803000
10/02/2007,0000,3.72000,3.75000,3.65000,3.65000,648000
10/03/2007,0000,3.67000,3.69000,3.63000,3.64000,254000
10/04/2007,0000,3.70000,3.70000,3.63000,3.68000,608000
10/05/2007,0000,3.68000,3.77000,3.68000,3.72000,459000
10/08/2007,0000,3.72000,3.75000,3.60000,3.60000,295000
10/09/2007,0000,3.69000,3.70000,3.60000,3.60000,238000
10/11/2007,0000,3.55000,3.60000,3.50000,3.50000,139000
10/12/2007,0000,3.46000,3.50000,3.35000,3.35000,201000
10/15/2007,0000,3.30000,3.37000,3.30000,3.31000,226000
10/16/2007,0000,3.31000,3.54000,3.31000,3.54000,414000
10/17/2007,0000,3.54000,3.70000,3.54000,3.58000,306000
10/18/2007,0000,3.54000,3.59000,3.45000,3.46000,129000
10/19/2007,0000,3.46000,3.54000,3.41000,3.54000,166000
10/22/2007,0000,3.50000,3.54000,3.39000,3.50000,331000
10/23/2007,0000,3.54000,3.54000,3.40000,3.43000,126000
10/24/2007,0000,3.43000,3.47000,3.41000,3.41000,140000
10/25/2007,0000,3.41000,3.47000,3.31000,3.37000,53000
10/26/2007,0000,3.39000,3.40000,3.32000,3.35000,224000
10/29/2007,0000,3.35000,3.38000,3.30000,3.35000,279000
10/30/2007,0000,3.38000,3.48000,3.30000,3.37000,302000
10/31/2007,0000,3.35000,3.45000,3.31000,3.35000,166000
11/01/2007,0000,3.37000,3.58000,3.35000,3.58000,729000
11/02/2007,0000,3.56000,3.57000,3.43000,3.50000,264000
11/05/2007,0000,3.49000,3.55000,3.43000,3.49000,238000
11/06/2007,0000,3.49000,3.73000,3.43000,3.69000,661000
11/07/2007,0000,3.69000,3.94000,3.51000,3.91000,924000
11/08/2007,0000,3.80000,3.80000,3.64000,3.64000,558000
11/09/2007,0000,3.41000,3.64000,3.41000,3.46000,138000
11/12/2007,0000,3.41000,3.59000,3.31000,3.53000,153000
11/13/2007,0000,3.53000,3.57000,3.40000,3.56000,140000
11/14/2007,0000,3.68000,3.68000,3.56000,3.63000,105000
11/15/2007,0000,3.46000,3.60000,3.46000,3.51000,75000
11/16/2007,0000,3.50000,3.50000,3.41000,3.42000,99000
11/19/2007,0000,3.36000,3.40000,3.36000,3.36000,442000
11/20/2007,0000,3.30000,3.37000,3.26000,3.30000,363000
11/21/2007,0000,3.33000,3.33000,3.27000,3.27000,281000
11/22/2007,0000,3.23000,3.34000,3.15000,3.21000,138000
11/23/2007,0000,3.20000,3.32000,3.17000,3.17000,75000
11/26/2007,0000,3.33000,3.33000,3.20000,3.27000,49000
11/27/2007,0000,3.27000,3.27000,3.08000,3.16000,74000
11/28/2007,0000,3.22000,3.22000,3.01000,3.05000,96000
11/29/2007,0000,3.14000,3.15000,3.05000,3.07000,300000
11/30/2007,0000,3.11000,3.12000,3.08000,3.12000,100000
12/03/2007,0000,3.20000,3.20000,3.11000,3.13000,78000
12/04/2007,0000,3.02000,3.11000,3.02000,3.11000,161000
12/05/2007,0000,3.13000,3.16000,3.06000,3.16000,79000
12/06/2007,0000,3.16000,3.30000,3.16000,3.18000,200000
12/07/2007,0000,3.40000,3.40000,3.32000,3.40000,792000
12/10/2007,0000,3.20000,3.42000,3.20000,3.25000,368000
12/11/2007,0000,3.25000,3.30000,3.20000,3.23000,139000
12/12/2007,0000,3.20000,3.21000,3.11000,3.19000,116000
12/13/2007,0000,3.13000,3.21000,2.97000,2.97000,1020000
12/14/2007,0000,2.80000,2.97000,2.77000,2.81000,472000
12/17/2007,0000,2.82000,2.85000,2.62000,2.65000,367000
12/18/2007,0000,2.65000,2.70000,2.54000,2.65000,179000
12/19/2007,0000,2.70000,2.81000,2.67000,2.81000,208000
12/20/2007,0000,2.81000,2.81000,2.63000,2.63000,164000
12/21/2007,0000,2.64000,2.74000,2.63000,2.63000,90000
12/24/2007,0000,2.71000,2.71000,2.46000,2.52000,323000
12/25/2007,0000,2.55000,2.65000,2.55000,2.60000,141000
12/26/2007,0000,2.58000,2.65000,2.53000,2.58000,137000
12/27/2007,0000,2.63000,2.76000,2.60000,2.65000,252000
12/28/2007,0000,2.70000,2.70000,2.63000,2.69000,151000
12/31/2007,0000,2.73000,2.84000,2.72000,2.84000,280000
01/02/2008,0000,2.75000,2.96000,2.75000,2.85000,296000
01/03/2008,0000,2.77000,2.83000,2.74000,2.80000,174000
01/04/2008,0000,2.81000,2.89000,2.80000,2.85000,164000
01/07/2008,0000,2.75000,2.85000,2.71000,2.71000,104000
01/08/2008,0000,2.71000,2.78000,2.69000,2.70000,88000
01/09/2008,0000,2.65000,2.73000,2.62000,2.62000,159000
01/10/2008,0000,2.73000,2.73000,2.67000,2.67000,68000
01/11/2008,0000,2.75000,2.75000,2.68000,2.68000,50000
01/14/2008,0000,2.75000,2.76000,2.68000,2.75000,136000
01/15/2008,0000,2.77000,2.94000,2.77000,2.94000,513000
01/16/2008,0000,2.94000,3.14000,2.90000,3.07000,659000
01/17/2008,0000,3.00000,3.10000,2.95000,2.95000,393000
01/18/2008,0000,2.90000,2.99000,2.85000,2.98000,111000
01/21/2008,0000,2.85000,3.10000,2.85000,2.97000,107000
01/22/2008,0000,2.97000,2.97000,2.77000,2.78000,320000
01/23/2008,0000,2.70000,2.80000,2.65000,2.65000,159000
01/24/2008,0000,2.66000,2.80000,2.65000,2.65000,164000
01/25/2008,0000,2.65000,2.74000,2.65000,2.67000,245000
01/28/2008,0000,2.67000,2.75000,2.65000,2.67000,81000
01/29/2008,0000,2.73000,2.73000,2.63000,2.63000,17000
01/30/2008,0000,2.64000,2.76000,2.64000,2.67000,63000
01/31/2008,0000,2.70000,2.70000,2.64000,2.64000,76000
02/01/2008,0000,2.75000,2.75000,2.65000,2.68000,158000
02/12/2008,0000,2.70000,2.70000,2.65000,2.66000,56000
02/13/2008,0000,2.68000,2.70000,2.66000,2.66000,41000
02/14/2008,0000,2.70000,2.79000,2.69000,2.75000,117000
02/15/2008,0000,2.75000,2.78000,2.70000,2.70000,42000
02/18/2008,0000,2.88000,2.88000,2.76000,2.80000,104000
02/19/2008,0000,2.80000,2.97000,2.72000,2.97000,171000
02/20/2008,0000,3.00000,3.00000,2.85000,2.86000,206000
02/21/2008,0000,2.93000,2.93000,2.86000,2.92000,81000
02/22/2008,0000,2.92000,2.92000,2.86000,2.91000,83000
02/25/2008,0000,3.00000,3.10000,2.93000,3.09000,318000
02/26/2008,0000,3.14000,3.15000,3.02000,3.05000,453000
02/27/2008,0000,3.10000,3.20000,3.02000,3.02000,241000
02/29/2008,0000,3.00000,3.17000,2.91000,3.13000,362000
03/03/2008,0000,3.13000,3.13000,3.01000,3.12000,264000
03/04/2008,0000,3.16000,3.25000,3.09000,3.23000,378000
03/05/2008,0000,3.25000,3.45000,3.23000,3.45000,709000
03/06/2008,0000,3.69000,3.69000,3.43000,3.47000,1559000
03/07/2008,0000,3.40000,3.40000,3.25000,3.30000,647000
03/10/2008,0000,3.30000,3.30000,3.07000,3.13000,351000
03/11/2008,0000,3.13000,3.34000,3.13000,3.31000,820000
03/12/2008,0000,3.42000,3.42000,3.25000,3.35000,529000
03/13/2008,0000,3.35000,3.37000,3.16000,3.21000,208000
03/14/2008,0000,3.25000,3.30000,3.17000,3.18000,148000
03/17/2008,0000,3.40000,3.40000,3.32000,3.40000,991000
03/18/2008,0000,3.52000,3.52000,3.27000,3.32000,649000
03/19/2008,0000,3.37000,3.39000,3.29000,3.29000,387000
03/20/2008,0000,3.35000,3.35000,3.23000,3.24000,179000
03/21/2008,0000,3.30000,3.30000,3.21000,3.27000,240000
03/24/2008,0000,3.45000,3.48000,3.34000,3.43000,612000
03/25/2008,0000,3.35000,3.47000,3.30000,3.30000,265000
03/26/2008,0000,3.30000,3.40000,3.30000,3.31000,296000
03/27/2008,0000,3.38000,3.38000,3.26000,3.37000,287000
03/28/2008,0000,3.37000,3.40000,3.37000,3.39000,310000
03/31/2008,0000,3.40000,3.40000,3.33000,3.37000,159000
04/01/2008,0000,3.37000,3.39000,3.28000,3.28000,240000
04/02/2008,0000,3.28000,3.33000,3.27000,3.27000,176000
04/03/2008,0000,3.35000,3.35000,3.20000,3.21000,260000
04/07/2008,0000,3.26000,3.30000,3.23000,3.30000,170000
04/08/2008,0000,3.30000,3.30000,3.20000,3.25000,105000
04/09/2008,0000,3.25000,3.47000,3.25000,3.47000,1240000
04/10/2008,0000,3.44000,3.57000,3.32000,3.51000,794000
04/11/2008,0000,3.51000,3.75000,3.51000,3.75000,1608000
04/14/2008,0000,3.75000,4.01000,3.65000,4.01000,940000
04/15/2008,0000,4.07000,4.29000,4.07000,4.29000,1361000
04/16/2008,0000,4.50000,4.59000,4.45000,4.59000,1176000
04/17/2008,0000,4.91000,4.91000,4.91000,4.91000,614000
04/18/2008,0000,5.25000,5.25000,4.57000,4.80000,6537000
04/21/2008,0000,4.80000,5.13000,4.50000,5.13000,3990000
04/22/2008,0000,5.02000,5.02000,4.78000,4.78000,2424000
04/23/2008,0000,4.61000,5.11000,4.50000,5.02000,4324000
04/24/2008,0000,5.10000,5.36000,5.10000,5.30000,3379000
04/25/2008,0000,5.48000,5.48000,5.25000,5.34000,1838000
04/28/2008,0000,5.24000,5.69000,5.24000,5.66000,4464000
04/29/2008,0000,5.64000,5.66000,5.27000,5.27000,3923000
04/30/2008,0000,5.27000,5.27000,4.91000,4.91000,3524000
05/02/2008,0000,5.14000,5.14000,4.91000,4.97000,1153000
05/05/2008,0000,5.10000,5.30000,5.01000,5.16000,1724000
05/06/2008,0000,5.21000,5.21000,4.80000,4.83000,970000
05/07/2008,0000,4.90000,4.94000,4.83000,4.83000,537000
05/08/2008,0000,4.91000,4.99000,4.83000,4.97000,433000
05/09/2008,0000,5.00000,5.00000,4.85000,5.00000,551000
05/12/2008,0000,5.00000,5.00000,4.80000,4.82000,415000
05/13/2008,0000,4.82000,5.08000,4.80000,4.96000,9728000
05/14/2008,0000,4.89000,4.89000,4.71000,4.75000,1500000
05/15/2008,0000,4.70000,4.89000,4.66000,4.70000,9104000
05/16/2008,0000,4.73000,4.73000,4.43000,4.57000,1721000
05/19/2008,0000,4.60000,4.65000,4.57000,4.62000,1315000
05/20/2008,0000,4.66000,4.70000,4.54000,4.54000,1870000
05/21/2008,0000,4.54000,4.85000,4.50000,4.85000,8108000
05/22/2008,0000,5.05000,5.18000,4.73000,4.88000,11209000
05/23/2008,0000,4.87000,4.87000,4.65000,4.73000,4208000
05/26/2008,0000,4.70000,4.73000,4.40000,4.40000,2827000
05/27/2008,0000,4.31000,4.40000,4.10000,4.10000,2411000
05/28/2008,0000,4.10000,4.15000,3.93000,3.97000,1806000
05/29/2008,0000,4.01000,4.21000,3.97000,4.08000,1915000
05/30/2008,0000,4.05000,4.08000,3.83000,3.89000,1303000
06/02/2008,0000,3.91000,3.91000,3.82000,3.83000,896000
06/03/2008,0000,3.89000,3.97000,3.83000,3.85000,519000
06/04/2008,0000,3.87000,3.90000,3.81000,3.85000,292000
06/05/2008,0000,3.85000,3.98000,3.77000,3.98000,757000
06/06/2008,0000,4.00000,4.00000,3.88000,3.92000,691000
06/10/2008,0000,3.75000,3.78000,3.66000,3.66000,658000
06/11/2008,0000,3.70000,3.70000,3.50000,3.55000,643000
06/12/2008,0000,3.51000,3.53000,3.35000,3.42000,926000
06/13/2008,0000,3.48000,3.65000,3.32000,3.65000,2066000
06/16/2008,0000,3.80000,3.88000,3.70000,3.70000,1687000
06/17/2008,0000,3.74000,3.78000,3.46000,3.50000,821000
06/18/2008,0000,3.51000,3.57000,3.39000,3.46000,517000
06/19/2008,0000,3.46000,3.50000,3.39000,3.40000,620000
06/20/2008,0000,3.40000,3.46000,3.25000,3.25000,655000
06/23/2008,0000,3.15000,3.15000,3.05000,3.10000,460000
06/24/2008,0000,3.05000,3.16000,3.00000,3.05000,425000
06/25/2008,0000,2.91000,3.18000,2.91000,3.18000,494000
06/26/2008,0000,3.20000,3.32000,3.15000,3.22000,511000
06/27/2008,0000,3.00000,3.06000,3.00000,3.01000,745000
06/30/2008,0000,3.00000,3.15000,2.90000,3.15000,557000
07/01/2008,0000,3.16000,3.18000,3.00000,3.00000,318000
07/02/2008,0000,3.00000,3.15000,3.00000,3.04000,255000
07/03/2008,0000,2.90000,3.10000,2.90000,3.09000,477000
07/04/2008,0000,3.03000,3.08000,2.96000,2.96000,349000
07/07/2008,0000,2.96000,3.04000,2.96000,3.04000,186000
07/08/2008,0000,3.00000,3.04000,2.95000,2.95000,287000
07/09/2008,0000,3.02000,3.06000,2.95000,2.95000,251000
07/10/2008,0000,2.92000,3.00000,2.91000,2.92000,148000
07/11/2008,0000,2.91000,3.02000,2.90000,2.93000,527000
07/14/2008,0000,2.93000,2.94000,2.90000,2.90000,523000
07/15/2008,0000,2.90000,2.95000,2.70000,2.70000,679000
07/16/2008,0000,2.60000,2.63000,2.52000,2.52000,931000
07/17/2008,0000,2.56000,2.60000,2.52000,2.54000,644000
07/18/2008,0000,2.60000,2.60000,2.37000,2.39000,682000
07/21/2008,0000,2.43000,2.48000,2.23000,2.29000,280000
07/22/2008,0000,2.32000,2.40000,2.31000,2.40000,627000
07/23/2008,0000,2.50000,2.56000,2.45000,2.56000,1012000
07/24/2008,0000,2.69000,2.69000,2.56000,2.58000,528000
07/25/2008,0000,2.53000,2.54000,2.48000,2.54000,208000
07/29/2008,0000,2.37000,2.46000,2.37000,2.41000,177000
07/30/2008,0000,2.45000,2.52000,2.38000,2.44000,259000
07/31/2008,0000,2.50000,2.50000,2.36000,2.45000,193000
08/01/2008,0000,2.49000,2.49000,2.31000,2.35000,208000
08/04/2008,0000,2.35000,2.35000,2.26000,2.35000,110000
08/05/2008,0000,2.35000,2.35000,2.25000,2.26000,199000
08/06/2008,0000,2.27000,2.37000,2.27000,2.29000,163000
08/07/2008,0000,2.35000,2.38000,2.30000,2.30000,164000
08/08/2008,0000,2.30000,2.44000,2.29000,2.40000,226000
08/11/2008,0000,2.54000,2.54000,2.44000,2.49000,129000
08/12/2008,0000,2.50000,2.50000,2.41000,2.41000,517000
08/13/2008,0000,2.42000,2.43000,2.37000,2.40000,147000
08/14/2008,0000,2.38000,2.44000,2.34000,2.44000,343000
08/15/2008,0000,2.45000,2.49000,2.35000,2.37000,226000
08/18/2008,0000,2.37000,2.37000,2.30000,2.33000,134000
08/19/2008,0000,2.30000,2.36000,2.29000,2.30000,116000
08/20/2008,0000,2.17000,2.27000,2.17000,2.23000,199000
08/21/2008,0000,2.20000,2.23000,2.16000,2.21000,204000
08/22/2008,0000,2.27000,2.27000,2.10000,2.10000,203000
08/25/2008,0000,2.13000,2.24000,2.12000,2.24000,292000
08/26/2008,0000,2.19000,2.23000,2.15000,2.19000,188000
08/27/2008,0000,2.10000,2.25000,2.10000,2.22000,281000
08/28/2008,0000,2.37000,2.37000,2.35000,2.37000,566000
08/29/2008,0000,2.50000,2.53000,2.40000,2.53000,694000
09/01/2008,0000,2.70000,2.70000,2.70000,2.70000,549000
09/02/2008,0000,2.88000,2.88000,2.88000,2.88000,330000
09/03/2008,0000,3.08000,3.08000,2.70000,2.81000,5499000
09/04/2008,0000,2.80000,2.81000,2.62000,2.62000,930000
09/05/2008,0000,2.44000,2.59000,2.44000,2.48000,1484000
09/08/2008,0000,2.65000,2.65000,2.65000,2.65000,252000
09/09/2008,0000,2.83000,2.83000,2.74000,2.80000,2250000
09/10/2008,0000,2.97000,2.97000,2.74000,2.87000,1108000
09/11/2008,0000,2.83000,2.98000,2.75000,2.77000,914000
09/12/2008,0000,2.62000,2.75000,2.58000,2.58000,1070000
09/15/2008,0000,2.40000,2.56000,2.40000,2.40000,397000
09/16/2008,0000,2.24000,2.24000,2.24000,2.24000,36000
09/17/2008,0000,2.09000,2.30000,2.09000,2.23000,1024000
09/18/2008,0000,2.23000,2.23000,2.08000,2.08000,553000
09/19/2008,0000,2.22000,2.22000,2.10000,2.22000,806000
09/22/2008,0000,2.32000,2.32000,2.15000,2.22000,596000
09/23/2008,0000,2.15000,2.34000,2.11000,2.28000,328000
09/24/2008,0000,2.32000,2.43000,2.23000,2.43000,656000
09/25/2008,0000,2.40000,2.60000,2.36000,2.59000,787000
09/26/2008,0000,2.62000,2.64000,2.41000,2.41000,600000
09/30/2008,0000,2.25000,2.25000,2.25000,2.25000,114000
10/01/2008,0000,2.12000,2.37000,2.12000,2.31000,371000
10/02/2008,0000,2.43000,2.43000,2.24000,2.30000,116000
10/03/2008,0000,2.30000,2.30000,2.18000,2.24000,249000
10/06/2008,0000,2.20000,2.33000,2.13000,2.28000,329000
10/07/2008,0000,2.14000,2.24000,2.14000,2.21000,257000
10/08/2008,0000,2.20000,2.20000,2.06000,2.06000,572000
10/09/2008,0000,2.07000,2.10000,1.92000,1.92000,359000
10/13/2008,0000,1.86000,1.91000,1.86000,1.90000,213000
10/14/2008,0000,2.03000,2.03000,2.00000,2.03000,539000
10/15/2008,0000,2.00000,2.03000,1.96000,2.01000,132000
10/16/2008,0000,1.94000,2.00000,1.94000,1.96000,253000
10/17/2008,0000,1.96000,2.09000,1.95000,2.09000,554000
10/20/2008,0000,2.23000,2.23000,2.12000,2.23000,509000
10/21/2008,0000,2.38000,2.38000,2.38000,2.38000,317000
10/22/2008,0000,2.54000,2.54000,2.30000,2.30000,1188000
10/23/2008,0000,2.22000,2.22000,2.22000,2.22000,96000
10/24/2008,0000,2.15000,2.20000,2.15000,2.15000,855000
10/27/2008,0000,2.01000,2.30000,2.01000,2.30000,465000
10/28/2008,0000,2.45000,2.45000,2.14000,2.28000,598000
10/29/2008,0000,2.40000,2.40000,2.13000,2.13000,418000
10/30/2008,0000,1.99000,2.25000,1.99000,2.20000,786000
10/31/2008,0000,2.15000,2.25000,2.09000,2.14000,916000
11/03/2008,0000,2.14000,2.14000,2.00000,2.05000,1312000
11/04/2008,0000,2.11000,2.11000,1.98000,2.02000,671000
11/05/2008,0000,2.03000,2.08000,1.99000,2.00000,892000
11/06/2008,0000,1.90000,2.06000,1.89000,1.90000,738000
11/26/2008,0000,2.36000,2.36000,2.36000,2.36000,22000
11/27/2008,0000,2.20000,2.50000,2.20000,2.27000,659000
11/28/2008,0000,2.28000,2.28000,2.15000,2.15000,450000
12/01/2008,0000,2.11000,2.25000,2.10000,2.16000,470000
12/02/2008,0000,2.06000,2.12000,2.05000,2.06000,174000
12/03/2008,0000,2.07000,2.19000,2.07000,2.10000,300000
12/04/2008,0000,2.15000,2.17000,2.07000,2.07000,231000
12/05/2008,0000,2.12000,2.12000,2.03000,2.03000,96000
12/08/2008,0000,2.03000,2.12000,2.00000,2.05000,147000
12/09/2008,0000,2.09000,2.10000,2.04000,2.07000,326000
12/10/2008,0000,2.08000,2.19000,2.08000,2.15000,356000
12/11/2008,0000,2.12000,2.12000,2.05000,2.05000,211000
12/12/2008,0000,2.10000,2.10000,2.00000,2.02000,325000
12/15/2008,0000,2.08000,2.08000,2.02000,2.07000,82000
12/16/2008,0000,2.07000,2.15000,2.04000,2.07000,191000
12/17/2008,0000,2.07000,2.12000,2.05000,2.07000,233000
12/18/2008,0000,2.07000,2.10000,2.05000,2.09000,182000
12/19/2008,0000,2.09000,2.09000,2.02000,2.07000,98000
12/22/2008,0000,2.07000,2.07000,2.00000,2.01000,398000
12/23/2008,0000,2.01000,2.01000,1.93000,1.94000,153000
12/24/2008,0000,1.95000,2.02000,1.95000,2.00000,159000
12/25/2008,0000,2.00000,2.05000,1.97000,2.00000,83000
12/26/2008,0000,2.04000,2.04000,1.97000,1.97000,31000
12/29/2008,0000,1.99000,1.99000,1.95000,1.95000,131000
12/30/2008,0000,1.98000,2.02000,1.97000,2.02000,94000
12/31/2008,0000,2.00000,2.09000,1.98000,2.02000,143000
01/05/2009,0000,2.06000,2.06000,2.00000,2.00000,93000
01/06/2009,0000,2.00000,2.02000,1.97000,1.98000,153000
01/07/2009,0000,1.98000,2.02000,1.98000,1.98000,146000
01/08/2009,0000,1.98000,1.98000,1.91000,1.94000,135000
01/09/2009,0000,1.92000,1.96000,1.91000,1.93000,152000
01/12/2009,0000,1.95000,1.95000,1.88000,1.88000,231000
01/13/2009,0000,1.88000,1.91000,1.88000,1.88000,55000
01/14/2009,0000,1.92000,1.92000,1.88000,1.88000,56000
01/15/2009,0000,1.88000,1.88000,1.80000,1.80000,119000
01/16/2009,0000,1.83000,1.83000,1.78000,1.81000,178000
01/19/2009,0000,1.80000,1.81000,1.75000,1.75000,118000
01/20/2009,0000,1.73000,1.74000,1.66000,1.66000,174000
01/21/2009,0000,1.66000,1.77000,1.66000,1.77000,400000
02/02/2009,0000,1.77000,1.89000,1.77000,1.78000,280000
02/03/2009,0000,1.77000,1.84000,1.77000,1.80000,132000
02/04/2009,0000,1.82000,1.86000,1.79000,1.79000,140000
02/05/2009,0000,1.80000,1.84000,1.80000,1.82000,31000
02/06/2009,0000,1.83000,1.84000,1.79000,1.84000,71000
02/09/2009,0000,1.84000,1.88000,1.78000,1.81000,93000
02/10/2009,0000,1.86000,1.86000,1.77000,1.81000,116000
02/11/2009,0000,1.82000,1.82000,1.80000,1.80000,175000
02/12/2009,0000,1.81000,1.84000,1.78000,1.82000,48000
02/13/2009,0000,1.83000,1.83000,1.80000,1.80000,60000
02/16/2009,0000,1.80000,1.80000,1.77000,1.79000,83000
02/17/2009,0000,1.77000,1.79000,1.75000,1.78000,46000
02/18/2009,0000,1.80000,1.80000,1.75000,1.80000,33000
02/19/2009,0000,1.76000,1.76000,1.71000,1.75000,149000
02/20/2009,0000,1.71000,1.74000,1.69000,1.72000,112000
02/23/2009,0000,1.70000,1.70000,1.60000,1.64000,310000
02/24/2009,0000,1.65000,1.65000,1.58000,1.64000,80000
02/25/2009,0000,1.64000,1.67000,1.60000,1.65000,53000
02/26/2009,0000,1.65000,1.65000,1.61000,1.62000,48000
02/27/2009,0000,1.62000,1.66000,1.61000,1.66000,135000
03/02/2009,0000,1.66000,1.70000,1.63000,1.66000,180000
03/03/2009,0000,1.65000,1.66000,1.63000,1.64000,46000
03/04/2009,0000,1.60000,1.74000,1.60000,1.74000,154000
03/05/2009,0000,1.78000,1.84000,1.71000,1.78000,112000
03/06/2009,0000,1.66000,1.76000,1.66000,1.75000,159000
03/09/2009,0000,1.76000,1.79000,1.76000,1.76000,148000
03/10/2009,0000,1.78000,1.88000,1.78000,1.88000,290000
03/11/2009,0000,2.01000,2.01000,1.95000,1.96000,590000
03/12/2009,0000,1.94000,2.00000,1.89000,1.89000,224000
03/13/2009,0000,1.90000,1.94000,1.89000,1.92000,121000
03/16/2009,0000,1.96000,2.05000,1.92000,1.98000,429000
03/17/2009,0000,1.98000,2.05000,1.95000,2.05000,213000
03/18/2009,0000,2.07000,2.15000,1.91000,1.91000,230000
03/19/2009,0000,2.02000,2.04000,1.96000,2.04000,445000
03/20/2009,0000,2.14000,2.14000,2.00000,2.09000,431000
03/23/2009,0000,2.10000,2.12000,2.03000,2.05000,233000
03/24/2009,0000,2.07000,2.11000,2.03000,2.09000,260000
03/25/2009,0000,2.04000,2.14000,2.04000,2.13000,425000
03/26/2009,0000,2.18000,2.19000,2.08000,2.14000,410000
03/27/2009,0000,2.18000,2.28000,2.15000,2.28000,686000
03/30/2009,0000,2.33000,2.34000,2.17000,2.24000,498000
03/31/2009,0000,2.24000,2.24000,2.14000,2.14000,187000
04/01/2009,0000,2.18000,2.26000,2.18000,2.19000,235000
04/02/2009,0000,2.26000,2.33000,2.21000,2.31000,535000
04/03/2009,0000,2.34000,2.40000,2.32000,2.38000,776000
04/06/2009,0000,2.39000,2.54000,2.39000,2.50000,705000
04/07/2009,0000,2.34000,2.55000,2.34000,2.55000,532000
04/08/2009,0000,2.50000,2.55000,2.43000,2.49000,381000
04/09/2009,0000,2.49000,2.63000,2.44000,2.59000,518000
04/10/2009,0000,2.65000,2.74000,2.51000,2.59000,376000
04/13/2009,0000,2.59000,2.73000,2.59000,2.72000,462000
04/14/2009,0000,2.86000,2.91000,2.72000,2.91000,778000
04/15/2009,0000,3.05000,3.11000,2.93000,3.09000,1543000
04/16/2009,0000,3.08000,3.18000,3.00000,3.04000,1230000
04/17/2009,0000,3.10000,3.15000,2.83000,2.83000,1118000
04/20/2009,0000,2.74000,2.74000,2.64000,2.64000,617000
04/21/2009,0000,2.48000,2.73000,2.46000,2.69000,620000
04/22/2009,0000,2.69000,2.74000,2.65000,2.65000,441000
04/23/2009,0000,2.65000,2.67000,2.47000,2.58000,435000
04/24/2009,0000,2.57000,2.65000,2.47000,2.47000,320000
04/27/2009,0000,2.53000,2.55000,2.30000,2.30000,521000
04/28/2009,0000,2.30000,2.36000,2.14000,2.14000,592000
04/29/2009,0000,2.13000,2.19000,2.05000,2.13000,378000
04/30/2009,0000,2.25000,2.27000,2.13000,2.27000,187000
05/04/2009,0000,2.27000,2.41000,2.24000,2.40000,1458000
05/05/2009,0000,2.24000,2.24000,2.24000,2.24000,244000
05/06/2009,0000,2.09000,2.09000,2.09000,2.09000,100
05/08/2009,0000,1.95000,1.95000,1.95000,1.95000,500
05/19/2009,0000,1.59000,1.59000,1.59000,1.59000,1000
05/20/2009,0000,1.48000,1.48000,1.48000,1.48000,50000
05/21/2009,0000,1.38000,1.38000,1.38000,1.38000,4000
05/22/2009,0000,1.29000,1.47000,1.29000,1.47000,959000
05/25/2009,0000,1.38000,1.39000,1.37000,1.37000,235000
05/26/2009,0000,1.31000,1.31000,1.28000,1.28000,118000
05/27/2009,0000,1.21000,1.32000,1.21000,1.22000,104000
06/01/2009,0000,1.20000,1.26000,1.15000,1.16000,170000
06/02/2009,0000,1.16000,1.23000,1.08000,1.23000,359000
06/03/2009,0000,1.16000,1.19000,1.16000,1.19000,167000
06/04/2009,0000,1.11000,1.18000,1.11000,1.11000,133000
06/05/2009,0000,1.05000,1.14000,1.05000,1.14000,180000
06/08/2009,0000,1.15000,1.23000,1.11000,1.23000,254000
06/09/2009,0000,1.29000,1.30000,1.19000,1.27000,298000
06/10/2009,0000,1.25000,1.33000,1.19000,1.21000,661000
06/11/2009,0000,1.26000,1.29000,1.26000,1.29000,534000
06/12/2009,0000,1.37000,1.38000,1.30000,1.38000,241000
06/15/2009,0000,1.46000,1.47000,1.40000,1.41000,420000
06/16/2009,0000,1.32000,1.45000,1.32000,1.45000,304000
06/17/2009,0000,1.49000,1.52000,1.35000,1.42000,229000
06/18/2009,0000,1.33000,1.40000,1.33000,1.39000,29000
06/19/2009,0000,1.31000,1.40000,1.30000,1.30000,45000
06/22/2009,0000,1.22000,1.22000,1.21000,1.21000,20000
06/23/2009,0000,1.14000,1.22000,1.13000,1.20000,77000
06/24/2009,0000,1.15000,1.25000,1.15000,1.25000,13000
06/25/2009,0000,1.19000,1.20000,1.17000,1.17000,36000
06/26/2009,0000,1.22000,1.22000,1.18000,1.18000,10000
06/29/2009,0000,1.10000,1.18000,1.10000,1.16000,74000
06/30/2009,0000,1.19000,1.19000,1.08000,1.08000,368000
07/01/2009,0000,1.06000,1.09000,1.06000,1.07000,34000
07/02/2009,0000,1.07000,1.14000,1.07000,1.14000,46000
07/03/2009,0000,1.20000,1.20000,1.08000,1.17000,172000
07/06/2009,0000,1.14000,1.17000,1.09000,1.14000,164000
07/07/2009,0000,1.09000,1.13000,1.07000,1.13000,174000
07/08/2009,0000,1.08000,1.17000,1.08000,1.09000,128000
07/09/2009,0000,1.05000,1.16000,1.02000,1.16000,468000
07/10/2009,0000,1.09000,1.19000,1.09000,1.19000,58000
07/13/2009,0000,1.13000,1.15000,1.13000,1.15000,10000
07/14/2009,0000,1.12000,1.12000,1.10000,1.10000,47000
07/15/2009,0000,1.10000,1.13000,1.10000,1.13000,9000
07/16/2009,0000,1.11000,1.17000,1.10000,1.17000,66000
07/17/2009,0000,1.11000,1.13000,1.09000,1.10000,24000
07/20/2009,0000,1.12000,1.13000,1.09000,1.13000,7000
07/21/2009,0000,1.13000,1.13000,1.08000,1.13000,24000
07/22/2009,0000,1.09000,1.13000,1.09000,1.09000,9000
07/23/2009,0000,1.10000,1.10000,1.07000,1.07000,33000
07/24/2009,0000,1.05000,1.14000,1.05000,1.14000,77000
07/27/2009,0000,1.12000,1.20000,1.08000,1.12000,40000
07/28/2009,0000,1.09000,1.18000,1.09000,1.13000,21000
07/29/2009,0000,1.10000,1.20000,1.10000,1.20000,292000
07/30/2009,0000,1.19000,1.28000,1.19000,1.27000,65000
07/31/2009,0000,1.27000,1.33000,1.27000,1.33000,72000
08/03/2009,0000,1.25000,1.29000,1.24000,1.24000,44000
08/04/2009,0000,1.25000,1.29000,1.16000,1.28000,146000
08/05/2009,0000,1.26000,1.27000,1.20000,1.26000,324000
08/06/2009,0000,1.22000,1.32000,1.21000,1.32000,86000
08/10/2009,0000,1.26000,1.35000,1.23000,1.29000,252000
08/11/2009,0000,1.20000,1.25000,1.20000,1.25000,170000
08/12/2009,0000,1.32000,1.33000,1.19000,1.33000,360000
08/13/2009,0000,1.26000,1.34000,1.24000,1.25000,138000
08/14/2009,0000,1.30000,1.32000,1.22000,1.32000,319000
08/17/2009,0000,1.31000,1.35000,1.31000,1.32000,46000
08/18/2009,0000,1.24000,1.30000,1.24000,1.26000,135000
08/19/2009,0000,1.32000,1.32000,1.24000,1.31000,48000
08/20/2009,0000,1.33000,1.33000,1.33000,1.33000,10000
08/21/2009,0000,1.35000,1.35000,1.27000,1.28000,112000
08/24/2009,0000,1.30000,1.31000,1.26000,1.31000,53000
08/25/2009,0000,1.35000,1.40000,1.35000,1.38000,203000
08/26/2009,0000,1.43000,1.44000,1.35000,1.35000,86000
08/27/2009,0000,1.35000,1.38000,1.35000,1.37000,167000
08/28/2009,0000,1.33000,1.34000,1.33000,1.34000,105000
08/31/2009,0000,1.37000,1.37000,1.26000,1.28000,229000
09/01/2009,0000,1.23000,1.30000,1.23000,1.30000,6000
09/02/2009,0000,1.30000,1.30000,1.23000,1.30000,148000
09/03/2009,0000,1.30000,1.30000,1.23000,1.29000,230000
09/04/2009,0000,1.34000,1.38000,1.34000,1.38000,334000
09/07/2009,0000,1.38000,1.47000,1.38000,1.47000,170000
09/08/2009,0000,1.50000,1.57000,1.49000,1.57000,171000
09/09/2009,0000,1.67000,1.67000,1.62000,1.62000,168000
09/10/2009,0000,1.51000,1.51000,1.51000,1.51000,3000
09/11/2009,0000,1.41000,1.41000,1.41000,1.41000,168000
09/14/2009,0000,1.32000,1.36000,1.32000,1.32000,248000
09/15/2009,0000,1.32000,1.38000,1.30000,1.38000,26000
09/16/2009,0000,1.44000,1.44000,1.31000,1.39000,158000
09/17/2009,0000,1.38000,1.38000,1.31000,1.32000,96000
09/18/2009,0000,1.31000,1.36000,1.31000,1.36000,36000
09/21/2009,0000,1.36000,1.41000,1.36000,1.41000,55000
09/22/2009,0000,1.36000,1.45000,1.36000,1.44000,181000
09/23/2009,0000,1.38000,1.38000,1.37000,1.37000,11000
09/24/2009,0000,1.36000,1.36000,1.36000,1.36000,2000
09/25/2009,0000,1.35000,1.39000,1.28000,1.36000,332000
09/28/2009,0000,1.31000,1.31000,1.31000,1.31000,20000
09/29/2009,0000,1.30000,1.39000,1.30000,1.34000,371000
09/30/2009,0000,1.42000,1.42000,1.41000,1.41000,4000
10/01/2009,0000,1.35000,1.48000,1.35000,1.40000,13000
10/02/2009,0000,1.39000,1.48000,1.37000,1.45000,131000
10/05/2009,0000,1.42000,1.51000,1.42000,1.51000,7000
10/06/2009,0000,1.52000,1.59000,1.52000,1.52000,36000
10/07/2009,0000,1.55000,1.55000,1.43000,1.43000,129000
10/08/2009,0000,1.48000,1.48000,1.35000,1.40000,64000
10/09/2009,0000,1.40000,1.46000,1.36000,1.44000,23000
10/12/2009,0000,1.43000,1.46000,1.41000,1.46000,20000
10/13/2009,0000,1.46000,1.46000,1.42000,1.42000,164000
10/14/2009,0000,1.42000,1.46000,1.42000,1.43000,62000
10/15/2009,0000,1.46000,1.53000,1.44000,1.53000,87000
10/16/2009,0000,1.55000,1.55000,1.54000,1.54000,7000
10/19/2009,0000,1.55000,1.56000,1.46000,1.56000,41000
10/20/2009,0000,1.56000,1.56000,1.48000,1.54000,19000
10/21/2009,0000,1.53000,1.61000,1.49000,1.61000,39000
10/22/2009,0000,1.51000,1.59000,1.51000,1.54000,28000
10/23/2009,0000,1.53000,1.61000,1.51000,1.51000,32000
10/26/2009,0000,1.53000,1.53000,1.50000,1.50000,20000
10/27/2009,0000,1.50000,1.53000,1.41000,1.41000,286000
10/28/2009,0000,1.44000,1.48000,1.44000,1.48000,216000
10/29/2009,0000,1.47000,1.47000,1.47000,1.47000,14000
10/30/2009,0000,1.44000,1.50000,1.44000,1.47000,30000
11/02/2009,0000,1.38000,1.42000,1.38000,1.42000,23000
11/03/2009,0000,1.38000,1.38000,1.38000,1.38000,12000
11/04/2009,0000,1.38000,1.40000,1.38000,1.40000,11000
11/05/2009,0000,1.40000,1.40000,1.34000,1.34000,65000
11/06/2009,0000,1.32000,1.32000,1.32000,1.32000,1000
11/09/2009,0000,1.40000,1.41000,1.32000,1.40000,61000
11/10/2009,0000,1.40000,1.46000,1.40000,1.40000,6000
11/11/2009,0000,1.33000,1.45000,1.33000,1.44000,61000
11/12/2009,0000,1.44000,1.44000,1.35000,1.35000,49000
11/13/2009,0000,1.36000,1.39000,1.30000,1.39000,76000
11/16/2009,0000,1.38000,1.38000,1.33000,1.37000,55000
11/17/2009,0000,1.38000,1.39000,1.37000,1.39000,46000
11/18/2009,0000,1.34000,1.34000,1.34000,1.34000,17000
11/19/2009,0000,1.39000,1.42000,1.34000,1.35000,173000
11/20/2009,0000,1.35000,1.41000,1.35000,1.36000,80000
11/23/2009,0000,1.40000,1.40000,1.39000,1.39000,12000
11/24/2009,0000,1.36000,1.38000,1.34000,1.38000,62000
11/25/2009,0000,1.38000,1.38000,1.32000,1.33000,51000
11/26/2009,0000,1.33000,1.36000,1.33000,1.33000,13000
11/27/2009,0000,1.33000,1.34000,1.31000,1.31000,8000
11/30/2009,0000,1.35000,1.40000,1.32000,1.34000,196000
12/01/2009,0000,1.34000,1.43000,1.34000,1.43000,175000
12/02/2009,0000,1.45000,1.53000,1.36000,1.52000,206000
12/03/2009,0000,1.52000,1.52000,1.43000,1.43000,96000
12/04/2009,0000,1.43000,1.47000,1.43000,1.46000,26000
12/07/2009,0000,1.43000,1.43000,1.43000,1.43000,20000
12/08/2009,0000,1.43000,1.43000,1.43000,1.43000,3000
12/09/2009,0000,1.42000,1.49000,1.42000,1.49000,32000
12/11/2009,0000,1.40000,1.40000,1.32000,1.40000,42000
12/14/2009,0000,1.38000,1.38000,1.33000,1.38000,34000
12/15/2009,0000,1.38000,1.39000,1.36000,1.39000,27000
12/16/2009,0000,1.39000,1.39000,1.32000,1.38000,90000
12/17/2009,0000,1.38000,1.39000,1.33000,1.33000,54000
12/18/2009,0000,1.33000,1.36000,1.33000,1.36000,73000
12/21/2009,0000,1.36000,1.37000,1.34000,1.34000,34000
12/22/2009,0000,1.34000,1.37000,1.34000,1.34000,151000
12/23/2009,0000,1.34000,1.34000,1.31000,1.34000,104000
12/25/2009,0000,1.32000,1.35000,1.32000,1.35000,586000
04/02/2007,0000,3.56000,3.66000,3.56000,3.64000,404000
04/03/2007,0000,3.70000,3.89000,3.67000,3.89000,721000
04/04/2007,0000,4.05000,4.05000,3.90000,3.94000,1070000
04/09/2007,0000,4.03000,4.19000,3.94000,4.19000,1060000
04/10/2007,0000,4.17000,4.17000,3.95000,4.00000,1100000
04/11/2007,0000,4.01000,4.02000,3.91000,3.91000,479000
04/12/2007,0000,3.91000,4.18000,3.91000,4.18000,1399000
04/13/2007,0000,4.23000,4.23000,4.01000,4.01000,847000
04/16/2007,0000,4.28000,4.52000,4.15000,4.51000,1866000
04/17/2007,0000,4.48000,4.69000,4.20000,4.21000,1451000
04/18/2007,0000,4.30000,4.36000,4.12000,4.18000,471000
04/19/2007,0000,4.16000,4.30000,4.06000,4.19000,405000
04/20/2007,0000,3.90000,4.48000,3.90000,4.39000,950000
04/23/2007,0000,4.59000,4.69000,4.35000,4.35000,1419000
04/24/2007,0000,4.50000,4.50000,4.21000,4.33000,884000
04/25/2007,0000,4.30000,4.37000,4.15000,4.34000,746000
04/26/2007,0000,4.33000,4.33000,4.19000,4.19000,300000
04/27/2007,0000,4.19000,4.25000,3.95000,4.05000,298000
04/30/2007,0000,3.98000,3.98000,3.82000,3.84000,344000
05/02/2007,0000,3.80000,4.00000,3.80000,3.83000,225000
05/03/2007,0000,3.83000,3.85000,3.57000,3.58000,671000
05/04/2007,0000,3.51000,3.83000,3.51000,3.83000,478000
05/07/2007,0000,3.80000,4.09000,3.76000,4.09000,627000
05/08/2007,0000,4.11000,4.20000,3.90000,4.01000,138000
05/09/2007,0000,3.98000,4.29000,3.95000,4.25000,664000
05/10/2007,0000,4.05000,4.13000,3.96000,3.96000,1286000
05/11/2007,0000,3.95000,4.03000,3.83000,3.95000,275000
05/14/2007,0000,3.99000,4.03000,3.95000,3.99000,213000
05/15/2007,0000,3.95000,3.99000,3.91000,3.98000,139000
05/16/2007,0000,3.98000,4.02000,3.91000,3.91000,111000
05/17/2007,0000,3.93000,4.00000,3.85000,3.85000,154000
05/18/2007,0000,3.87000,3.98000,3.86000,3.87000,132000
05/21/2007,0000,3.92000,3.92000,3.80000,3.84000,174000
05/22/2007,0000,3.84000,3.87000,3.80000,3.84000,150000
05/23/2007,0000,3.84000,4.10000,3.80000,4.10000,838000
05/24/2007,0000,4.21000,4.35000,3.92000,4.34000,861000
05/25/2007,0000,4.12000,4.19000,4.04000,4.04000,1341000
05/28/2007,0000,3.98000,4.08000,3.90000,3.91000,288000
05/29/2007,0000,3.92000,3.97000,3.80000,3.83000,135000
05/30/2007,0000,3.80000,3.91000,3.80000,3.83000,146000
05/31/2007,0000,3.85000,3.85000,3.80000,3.84000,767000
06/01/2007,0000,3.84000,3.89000,3.80000,3.84000,276000
06/04/2007,0000,3.80000,3.88000,3.77000,3.81000,140000
06/05/2007,0000,3.85000,3.85000,3.70000,3.71000,257000
06/06/2007,0000,3.75000,3.79000,3.72000,3.75000,202000
06/07/2007,0000,3.71000,3.80000,3.71000,3.76000,161000
06/08/2007,0000,3.71000,3.79000,3.70000,3.71000,147000
06/11/2007,0000,3.78000,3.78000,3.71000,3.73000,115000
06/12/2007,0000,3.72000,3.79000,3.71000,3.72000,268000
06/13/2007,0000,3.72000,3.98000,3.62000,3.83000,574000
06/14/2007,0000,4.05000,4.05000,3.81000,3.82000,291000
06/15/2007,0000,3.88000,3.95000,3.88000,3.92000,372000
06/20/2007,0000,3.92000,4.00000,3.88000,3.93000,371000
06/21/2007,0000,3.94000,3.99000,3.89000,3.89000,337000
06/22/2007,0000,3.89000,4.00000,3.89000,3.99000,744000
06/25/2007,0000,3.99000,4.05000,3.94000,3.98000,622000
06/26/2007,0000,3.98000,4.04000,3.93000,3.93000,400000
06/27/2007,0000,3.93000,4.03000,3.93000,4.01000,1049000
06/28/2007,0000,4.10000,4.11000,4.01000,4.01000,763000
06/29/2007,0000,4.02000,4.06000,3.85000,3.91000,1205000
07/02/2007,0000,3.95000,3.97000,3.91000,3.94000,329000
07/03/2007,0000,3.95000,4.05000,3.95000,3.98000,889000
07/04/2007,0000,4.00000,4.25000,4.00000,4.16000,1509000
07/05/2007,0000,4.40000,4.40000,4.24000,4.35000,1857000
07/06/2007,0000,4.36000,4.50000,4.05000,4.05000,1991000
07/09/2007,0000,4.10000,4.25000,4.10000,4.17000,1129000
07/10/2007,0000,4.18000,4.25000,4.10000,4.19000,805000
07/11/2007,0000,4.05000,4.38000,4.05000,4.30000,1040000
07/12/2007,0000,4.41000,4.50000,4.31000,4.39000,2157000
07/13/2007,0000,4.45000,4.60000,4.30000,4.39000,2229000
07/16/2007,0000,4.45000,4.69000,4.40000,4.69000,2749000
07/17/2007,0000,4.87000,5.01000,4.86000,5.01000,2922000
07/18/2007,0000,5.36000,5.36000,5.36000,5.36000,1721000
07/19/2007,0000,5.73000,5.73000,5.37000,5.70000,8512000
07/20/2007,0000,5.80000,5.80000,5.31000,5.31000,2723000
07/23/2007,0000,5.00000,5.64000,5.00000,5.30000,3048000
07/24/2007,0000,5.40000,5.58000,5.10000,5.13000,3493000
07/25/2007,0000,5.02000,5.30000,5.00000,5.12000,1832000
07/26/2007,0000,5.11000,5.27000,4.77000,4.77000,2288000
07/27/2007,0000,4.51000,4.62000,4.44000,4.44000,1832000
07/30/2007,0000,4.14000,4.50000,4.14000,4.32000,1268000
07/31/2007,0000,4.39000,4.59000,4.39000,4.51000,926000
08/01/2007,0000,4.50000,4.66000,4.36000,4.51000,864000
08/02/2007,0000,4.48000,4.60000,4.20000,4.21000,1024000
08/03/2007,0000,4.48000,4.48000,4.25000,4.28000,606000
08/06/2007,0000,4.28000,4.28000,4.11000,4.14000,354000
08/07/2007,0000,4.28000,4.28000,4.21000,4.24000,429000
08/08/2007,0000,4.24000,4.32000,4.24000,4.30000,515000
08/09/2007,0000,4.44000,4.44000,4.32000,4.35000,563000
08/10/2007,0000,4.05000,4.17000,4.05000,4.10000,1294000
08/13/2007,0000,4.11000,4.17000,3.82000,3.83000,1472000
08/14/2007,0000,3.83000,3.88000,3.66000,3.70000,614000
08/15/2007,0000,3.48000,3.68000,3.48000,3.48000,728000
08/16/2007,0000,3.47000,3.48000,3.24000,3.30000,701000
08/17/2007,0000,3.20000,3.28000,3.07000,3.20000,678000
08/20/2007,0000,3.41000,3.42000,3.40000,3.42000,380000
08/21/2007,0000,3.64000,3.64000,3.46000,3.50000,503000
08/22/2007,0000,3.48000,3.52000,3.41000,3.50000,167000
08/23/2007,0000,3.61000,3.70000,3.58000,3.70000,253000
08/24/2007,0000,3.70000,3.70000,3.56000,3.63000,317000
08/27/2007,0000,3.70000,3.70000,3.58000,3.61000,246000
08/28/2007,0000,3.65000,3.65000,3.50000,3.51000,266000
08/29/2007,0000,3.40000,3.58000,3.40000,3.58000,143000
08/30/2007,0000,3.68000,3.68000,3.47000,3.50000,326000
08/31/2007,0000,3.46000,3.56000,3.45000,3.56000,275000
09/03/2007,0000,3.56000,3.59000,3.47000,3.56000,336000
09/04/2007,0000,3.56000,3.60000,3.50000,3.51000,300000
09/05/2007,0000,3.51000,3.55000,3.45000,3.50000,204000
09/06/2007,0000,3.40000,3.49000,3.40000,3.47000,129000
09/07/2007,0000,3.47000,3.50000,3.35000,3.37000,399000
09/10/2007,0000,3.26000,3.40000,3.26000,3.40000,228000
09/11/2007,0000,3.40000,3.57000,3.40000,3.53000,261000
09/12/2007,0000,3.59000,3.59000,3.41000,3.53000,282000
09/13/2007,0000,3.52000,3.54000,3.42000,3.52000,122000
09/14/2007,0000,3.52000,3.52000,3.41000,3.48000,116000
09/17/2007,0000,3.50000,3.72000,3.40000,3.72000,820000
09/19/2007,0000,3.71000,3.71000,3.50000,3.51000,282000
09/20/2007,0000,3.50000,3.61000,3.43000,3.43000,117000
09/21/2007,0000,3.43000,3.56000,3.43000,3.45000,269000
09/26/2007,0000,3.53000,3.53000,3.45000,3.50000,208000
09/27/2007,0000,3.53000,3.58000,3.50000,3.53000,201000
09/28/2007,0000,3.56000,3.62000,3.56000,3.57000,408000
10/01/2007,0000,3.55000,3.76000,3.55000,3.73000,803000
10/02/2007,0000,3.72000,3.75000,3.65000,3.65000,648000
10/03/2007,0000,3.67000,3.69000,3.63000,3.64000,254000
10/04/2007,0000,3.70000,3.70000,3.63000,3.68000,608000
10/05/2007,0000,3.68000,3.77000,3.68000,3.72000,459000
10/08/2007,0000,3.72000,3.75000,3.60000,3.60000,295000
10/09/2007,0000,3.69000,3.70000,3.60000,3.60000,238000
10/11/2007,0000,3.55000,3.60000,3.50000,3.50000,139000
10/12/2007,0000,3.46000,3.50000,3.35000,3.35000,201000
10/15/2007,0000,3.30000,3.37000,3.30000,3.31000,226000
10/16/2007,0000,3.31000,3.54000,3.31000,3.54000,414000
10/17/2007,0000,3.54000,3.70000,3.54000,3.58000,306000
10/18/2007,0000,3.54000,3.59000,3.45000,3.46000,129000
10/19/2007,0000,3.46000,3.54000,3.41000,3.54000,166000
10/22/2007,0000,3.50000,3.54000,3.39000,3.50000,331000
10/23/2007,0000,3.54000,3.54000,3.40000,3.43000,126000
10/24/2007,0000,3.43000,3.47000,3.41000,3.41000,140000
10/25/2007,0000,3.41000,3.47000,3.31000,3.37000,53000
10/26/2007,0000,3.39000,3.40000,3.32000,3.35000,224000
10/29/2007,0000,3.35000,3.38000,3.30000,3.35000,279000
10/30/2007,0000,3.38000,3.48000,3.30000,3.37000,302000
10/31/2007,0000,3.35000,3.45000,3.31000,3.35000,166000
11/01/2007,0000,3.37000,3.58000,3.35000,3.58000,729000
11/02/2007,0000,3.56000,3.57000,3.43000,3.50000,264000
11/05/2007,0000,3.49000,3.55000,3.43000,3.49000,238000
11/06/2007,0000,3.49000,3.73000,3.43000,3.69000,661000
11/07/2007,0000,3.69000,3.94000,3.51000,3.91000,924000
11/08/2007,0000,3.80000,3.80000,3.64000,3.64000,558000
11/09/2007,0000,3.41000,3.64000,3.41000,3.46000,138000
11/12/2007,0000,3.41000,3.59000,3.31000,3.53000,153000
11/13/2007,0000,3.53000,3.57000,3.40000,3.56000,140000
11/14/2007,0000,3.68000,3.68000,3.56000,3.63000,105000
11/15/2007,0000,3.46000,3.60000,3.46000,3.51000,75000
11/16/2007,0000,3.50000,3.50000,3.41000,3.42000,99000
11/19/2007,0000,3.36000,3.40000,3.36000,3.36000,442000
11/20/2007,0000,3.30000,3.37000,3.26000,3.30000,363000
11/21/2007,0000,3.33000,3.33000,3.27000,3.27000,281000
11/22/2007,0000,3.23000,3.34000,3.15000,3.21000,138000
11/23/2007,0000,3.20000,3.32000,3.17000,3.17000,75000
11/26/2007,0000,3.33000,3.33000,3.20000,3.27000,49000
11/27/2007,0000,3.27000,3.27000,3.08000,3.16000,74000
11/28/2007,0000,3.22000,3.22000,3.01000,3.05000,96000
11/29/2007,0000,3.14000,3.15000,3.05000,3.07000,300000
11/30/2007,0000,3.11000,3.12000,3.08000,3.12000,100000
12/03/2007,0000,3.20000,3.20000,3.11000,3.13000,78000
12/04/2007,0000,3.02000,3.11000,3.02000,3.11000,161000
12/05/2007,0000,3.13000,3.16000,3.06000,3.16000,79000
12/06/2007,0000,3.16000,3.30000,3.16000,3.18000,200000
12/07/2007,0000,3.40000,3.40000,3.32000,3.40000,792000
12/10/2007,0000,3.20000,3.42000,3.20000,3.25000,368000
12/11/2007,0000,3.25000,3.30000,3.20000,3.23000,139000
12/12/2007,0000,3.20000,3.21000,3.11000,3.19000,116000
12/13/2007,0000,3.13000,3.21000,2.97000,2.97000,1020000
12/14/2007,0000,2.80000,2.97000,2.77000,2.81000,472000
12/17/2007,0000,2.82000,2.85000,2.62000,2.65000,367000
12/18/2007,0000,2.65000,2.70000,2.54000,2.65000,179000
12/19/2007,0000,2.70000,2.81000,2.67000,2.81000,208000
12/20/2007,0000,2.81000,2.81000,2.63000,2.63000,164000
12/21/2007,0000,2.64000,2.74000,2.63000,2.63000,90000
12/24/2007,0000,2.71000,2.71000,2.46000,2.52000,323000
12/25/2007,0000,2.55000,2.65000,2.55000,2.60000,141000
12/26/2007,0000,2.58000,2.65000,2.53000,2.58000,137000
12/27/2007,0000,2.63000,2.76000,2.60000,2.65000,252000
12/28/2007,0000,2.70000,2.70000,2.63000,2.69000,151000
12/31/2007,0000,2.73000,2.84000,2.72000,2.84000,280000
01/02/2008,0000,2.75000,2.96000,2.75000,2.85000,296000
01/03/2008,0000,2.77000,2.83000,2.74000,2.80000,174000
01/04/2008,0000,2.81000,2.89000,2.80000,2.85000,164000
01/07/2008,0000,2.75000,2.85000,2.71000,2.71000,104000
01/08/2008,0000,2.71000,2.78000,2.69000,2.70000,88000
01/09/2008,0000,2.65000,2.73000,2.62000,2.62000,159000
01/10/2008,0000,2.73000,2.73000,2.67000,2.67000,68000
01/11/2008,0000,2.75000,2.75000,2.68000,2.68000,50000
01/14/2008,0000,2.75000,2.76000,2.68000,2.75000,136000
01/15/2008,0000,2.77000,2.94000,2.77000,2.94000,513000
01/16/2008,0000,2.94000,3.14000,2.90000,3.07000,659000
01/17/2008,0000,3.00000,3.10000,2.95000,2.95000,393000
01/18/2008,0000,2.90000,2.99000,2.85000,2.98000,111000
01/21/2008,0000,2.85000,3.10000,2.85000,2.97000,107000
01/22/2008,0000,2.97000,2.97000,2.77000,2.78000,320000
01/23/2008,0000,2.70000,2.80000,2.65000,2.65000,159000
01/24/2008,0000,2.66000,2.80000,2.65000,2.65000,164000
01/25/2008,0000,2.65000,2.74000,2.65000,2.67000,245000
01/28/2008,0000,2.67000,2.75000,2.65000,2.67000,81000
01/29/2008,0000,2.73000,2.73000,2.63000,2.63000,17000
01/30/2008,0000,2.64000,2.76000,2.64000,2.67000,63000
01/31/2008,0000,2.70000,2.70000,2.64000,2.64000,76000
02/01/2008,0000,2.75000,2.75000,2.65000,2.68000,158000
02/12/2008,0000,2.70000,2.70000,2.65000,2.66000,56000
02/13/2008,0000,2.68000,2.70000,2.66000,2.66000,41000
02/14/2008,0000,2.70000,2.79000,2.69000,2.75000,117000
02/15/2008,0000,2.75000,2.78000,2.70000,2.70000,42000
02/18/2008,0000,2.88000,2.88000,2.76000,2.80000,104000
02/19/2008,0000,2.80000,2.97000,2.72000,2.97000,171000
02/20/2008,0000,3.00000,3.00000,2.85000,2.86000,206000
02/21/2008,0000,2.93000,2.93000,2.86000,2.92000,81000
02/22/2008,0000,2.92000,2.92000,2.86000,2.91000,83000
02/25/2008,0000,3.00000,3.10000,2.93000,3.09000,318000
02/26/2008,0000,3.14000,3.15000,3.02000,3.05000,453000
02/27/2008,0000,3.10000,3.20000,3.02000,3.02000,241000
02/29/2008,0000,3.00000,3.17000,2.91000,3.13000,362000
03/03/2008,0000,3.13000,3.13000,3.01000,3.12000,264000
03/04/2008,0000,3.16000,3.25000,3.09000,3.23000,378000
03/05/2008,0000,3.25000,3.45000,3.23000,3.45000,709000
03/06/2008,0000,3.69000,3.69000,3.43000,3.47000,1559000
03/07/2008,0000,3.40000,3.40000,3.25000,3.30000,647000
03/10/2008,0000,3.30000,3.30000,3.07000,3.13000,351000
03/11/2008,0000,3.13000,3.34000,3.13000,3.31000,820000
03/12/2008,0000,3.42000,3.42000,3.25000,3.35000,529000
03/13/2008,0000,3.35000,3.37000,3.16000,3.21000,208000
03/14/2008,0000,3.25000,3.30000,3.17000,3.18000,148000
03/17/2008,0000,3.40000,3.40000,3.32000,3.40000,991000
03/18/2008,0000,3.52000,3.52000,3.27000,3.32000,649000
03/19/2008,0000,3.37000,3.39000,3.29000,3.29000,387000
03/20/2008,0000,3.35000,3.35000,3.23000,3.24000,179000
03/21/2008,0000,3.30000,3.30000,3.21000,3.27000,240000
03/24/2008,0000,3.45000,3.48000,3.34000,3.43000,612000
03/25/2008,0000,3.35000,3.47000,3.30000,3.30000,265000
03/26/2008,0000,3.30000,3.40000,3.30000,3.31000,296000
03/27/2008,0000,3.38000,3.38000,3.26000,3.37000,287000
03/28/2008,0000,3.37000,3.40000,3.37000,3.39000,310000
03/31/2008,0000,3.40000,3.40000,3.33000,3.37000,159000
04/01/2008,0000,3.37000,3.39000,3.28000,3.28000,240000
04/02/2008,0000,3.28000,3.33000,3.27000,3.27000,176000
04/03/2008,0000,3.35000,3.35000,3.20000,3.21000,260000
04/07/2008,0000,3.26000,3.30000,3.23000,3.30000,170000
04/08/2008,0000,3.30000,3.30000,3.20000,3.25000,105000
04/09/2008,0000,3.25000,3.47000,3.25000,3.47000,1240000
04/10/2008,0000,3.44000,3.57000,3.32000,3.51000,794000
04/11/2008,0000,3.51000,3.75000,3.51000,3.75000,1608000
04/14/2008,0000,3.75000,4.01000,3.65000,4.01000,940000
04/15/2008,0000,4.07000,4.29000,4.07000,4.29000,1361000
04/16/2008,0000,4.50000,4.59000,4.45000,4.59000,1176000
04/17/2008,0000,4.91000,4.91000,4.91000,4.91000,614000
04/18/2008,0000,5.25000,5.25000,4.57000,4.80000,6537000
04/21/2008,0000,4.80000,5.13000,4.50000,5.13000,3990000
04/22/2008,0000,5.02000,5.02000,4.78000,4.78000,2424000
04/23/2008,0000,4.61000,5.11000,4.50000,5.02000,4324000
04/24/2008,0000,5.10000,5.36000,5.10000,5.30000,3379000
04/25/2008,0000,5.48000,5.48000,5.25000,5.34000,1838000
04/28/2008,0000,5.24000,5.69000,5.24000,5.66000,4464000
04/29/2008,0000,5.64000,5.66000,5.27000,5.27000,3923000
04/30/2008,0000,5.27000,5.27000,4.91000,4.91000,3524000
05/02/2008,0000,5.14000,5.14000,4.91000,4.97000,1153000
05/05/2008,0000,5.10000,5.30000,5.01000,5.16000,1724000
05/06/2008,0000,5.21000,5.21000,4.80000,4.83000,970000
05/07/2008,0000,4.90000,4.94000,4.83000,4.83000,537000
05/08/2008,0000,4.91000,4.99000,4.83000,4.97000,433000
05/09/2008,0000,5.00000,5.00000,4.85000,5.00000,551000
05/12/2008,0000,5.00000,5.00000,4.80000,4.82000,415000
05/13/2008,0000,4.82000,5.08000,4.80000,4.96000,9728000
05/14/2008,0000,4.89000,4.89000,4.71000,4.75000,1500000
05/15/2008,0000,4.70000,4.89000,4.66000,4.70000,9104000
05/16/2008,0000,4.73000,4.73000,4.43000,4.57000,1721000
05/19/2008,0000,4.60000,4.65000,4.57000,4.62000,1315000
05/20/2008,0000,4.66000,4.70000,4.54000,4.54000,1870000
05/21/2008,0000,4.54000,4.85000,4.50000,4.85000,8108000
05/22/2008,0000,5.05000,5.18000,4.73000,4.88000,11209000
05/23/2008,0000,4.87000,4.87000,4.65000,4.73000,4208000
05/26/2008,0000,4.70000,4.73000,4.40000,4.40000,2827000
05/27/2008,0000,4.31000,4.40000,4.10000,4.10000,2411000
05/28/2008,0000,4.10000,4.15000,3.93000,3.97000,1806000
05/29/2008,0000,4.01000,4.21000,3.97000,4.08000,1915000
05/30/2008,0000,4.05000,4.08000,3.83000,3.89000,1303000
06/02/2008,0000,3.91000,3.91000,3.82000,3.83000,896000
06/03/2008,0000,3.89000,3.97000,3.83000,3.85000,519000
06/04/2008,0000,3.87000,3.90000,3.81000,3.85000,292000
06/05/2008,0000,3.85000,3.98000,3.77000,3.98000,757000
06/06/2008,0000,4.00000,4.00000,3.88000,3.92000,691000
06/10/2008,0000,3.75000,3.78000,3.66000,3.66000,658000
06/11/2008,0000,3.70000,3.70000,3.50000,3.55000,643000
06/12/2008,0000,3.51000,3.53000,3.35000,3.42000,926000
06/13/2008,0000,3.48000,3.65000,3.32000,3.65000,2066000
06/16/2008,0000,3.80000,3.88000,3.70000,3.70000,1687000
06/17/2008,0000,3.74000,3.78000,3.46000,3.50000,821000
06/18/2008,0000,3.51000,3.57000,3.39000,3.46000,517000
06/19/2008,0000,3.46000,3.50000,3.39000,3.40000,620000
06/20/2008,0000,3.40000,3.46000,3.25000,3.25000,655000
06/23/2008,0000,3.15000,3.15000,3.05000,3.10000,460000
06/24/2008,0000,3.05000,3.16000,3.00000,3.05000,425000
06/25/2008,0000,2.91000,3.18000,2.91000,3.18000,494000
06/26/2008,0000,3.20000,3.32000,3.15000,3.22000,511000
06/27/2008,0000,3.00000,3.06000,3.00000,3.01000,745000
06/30/2008,0000,3.00000,3.15000,2.90000,3.15000,557000
07/01/2008,0000,3.16000,3.18000,3.00000,3.00000,318000
07/02/2008,0000,3.00000,3.15000,3.00000,3.04000,255000
07/03/2008,0000,2.90000,3.10000,2.90000,3.09000,477000
07/04/2008,0000,3.03000,3.08000,2.96000,2.96000,349000
07/07/2008,0000,2.96000,3.04000,2.96000,3.04000,186000
07/08/2008,0000,3.00000,3.04000,2.95000,2.95000,287000
07/09/2008,0000,3.02000,3.06000,2.95000,2.95000,251000
07/10/2008,0000,2.92000,3.00000,2.91000,2.92000,148000
07/11/2008,0000,2.91000,3.02000,2.90000,2.93000,527000
07/14/2008,0000,2.93000,2.94000,2.90000,2.90000,523000
07/15/2008,0000,2.90000,2.95000,2.70000,2.70000,679000
07/16/2008,0000,2.60000,2.63000,2.52000,2.52000,931000
07/17/2008,0000,2.56000,2.60000,2.52000,2.54000,644000
07/18/2008,0000,2.60000,2.60000,2.37000,2.39000,682000
07/21/2008,0000,2.43000,2.48000,2.23000,2.29000,280000
07/22/2008,0000,2.32000,2.40000,2.31000,2.40000,627000
07/23/2008,0000,2.50000,2.56000,2.45000,2.56000,1012000
07/24/2008,0000,2.69000,2.69000,2.56000,2.58000,528000
07/25/2008,0000,2.53000,2.54000,2.48000,2.54000,208000
07/29/2008,0000,2.37000,2.46000,2.37000,2.41000,177000
07/30/2008,0000,2.45000,2.52000,2.38000,2.44000,259000
07/31/2008,0000,2.50000,2.50000,2.36000,2.45000,193000
08/01/2008,0000,2.49000,2.49000,2.31000,2.35000,208000
08/04/2008,0000,2.35000,2.35000,2.26000,2.35000,110000
08/05/2008,0000,2.35000,2.35000,2.25000,2.26000,199000
08/06/2008,0000,2.27000,2.37000,2.27000,2.29000,163000
08/07/2008,0000,2.35000,2.38000,2.30000,2.30000,164000
08/08/2008,0000,2.30000,2.44000,2.29000,2.40000,226000
08/11/2008,0000,2.54000,2.54000,2.44000,2.49000,129000
08/12/2008,0000,2.50000,2.50000,2.41000,2.41000,517000
08/13/2008,0000,2.42000,2.43000,2.37000,2.40000,147000
08/14/2008,0000,2.38000,2.44000,2.34000,2.44000,343000
08/15/2008,0000,2.45000,2.49000,2.35000,2.37000,226000
08/18/2008,0000,2.37000,2.37000,2.30000,2.33000,134000
08/19/2008,0000,2.30000,2.36000,2.29000,2.30000,116000
08/20/2008,0000,2.17000,2.27000,2.17000,2.23000,199000
08/21/2008,0000,2.20000,2.23000,2.16000,2.21000,204000
08/22/2008,0000,2.27000,2.27000,2.10000,2.10000,203000
08/25/2008,0000,2.13000,2.24000,2.12000,2.24000,292000
08/26/2008,0000,2.19000,2.23000,2.15000,2.19000,188000
08/27/2008,0000,2.10000,2.25000,2.10000,2.22000,281000
08/28/2008,0000,2.37000,2.37000,2.35000,2.37000,566000
08/29/2008,0000,2.50000,2.53000,2.40000,2.53000,694000
09/01/2008,0000,2.70000,2.70000,2.70000,2.70000,549000
09/02/2008,0000,2.88000,2.88000,2.88000,2.88000,330000
09/03/2008,0000,3.08000,3.08000,2.70000,2.81000,5499000
09/04/2008,0000,2.80000,2.81000,2.62000,2.62000,930000
09/05/2008,0000,2.44000,2.59000,2.44000,2.48000,1484000
09/08/2008,0000,2.65000,2.65000,2.65000,2.65000,252000
09/09/2008,0000,2.83000,2.83000,2.74000,2.80000,2250000
09/10/2008,0000,2.97000,2.97000,2.74000,2.87000,1108000
09/11/2008,0000,2.83000,2.98000,2.75000,2.77000,914000
09/12/2008,0000,2.62000,2.75000,2.58000,2.58000,1070000
09/15/2008,0000,2.40000,2.56000,2.40000,2.40000,397000
09/16/2008,0000,2.24000,2.24000,2.24000,2.24000,36000
09/17/2008,0000,2.09000,2.30000,2.09000,2.23000,1024000
09/18/2008,0000,2.23000,2.23000,2.08000,2.08000,553000
09/19/2008,0000,2.22000,2.22000,2.10000,2.22000,806000
09/22/2008,0000,2.32000,2.32000,2.15000,2.22000,596000
09/23/2008,0000,2.15000,2.34000,2.11000,2.28000,328000
09/24/2008,0000,2.32000,2.43000,2.23000,2.43000,656000
09/25/2008,0000,2.40000,2.60000,2.36000,2.59000,787000
09/26/2008,0000,2.62000,2.64000,2.41000,2.41000,600000
09/30/2008,0000,2.25000,2.25000,2.25000,2.25000,114000
10/01/2008,0000,2.12000,2.37000,2.12000,2.31000,371000
10/02/2008,0000,2.43000,2.43000,2.24000,2.30000,116000
10/03/2008,0000,2.30000,2.30000,2.18000,2.24000,249000
10/06/2008,0000,2.20000,2.33000,2.13000,2.28000,329000
10/07/2008,0000,2.14000,2.24000,2.14000,2.21000,257000
10/08/2008,0000,2.20000,2.20000,2.06000,2.06000,572000
10/09/2008,0000,2.07000,2.10000,1.92000,1.92000,359000
10/13/2008,0000,1.86000,1.91000,1.86000,1.90000,213000
10/14/2008,0000,2.03000,2.03000,2.00000,2.03000,539000
10/15/2008,0000,2.00000,2.03000,1.96000,2.01000,132000
10/16/2008,0000,1.94000,2.00000,1.94000,1.96000,253000
10/17/2008,0000,1.96000,2.09000,1.95000,2.09000,554000
10/20/2008,0000,2.23000,2.23000,2.12000,2.23000,509000
10/21/2008,0000,2.38000,2.38000,2.38000,2.38000,317000
10/22/2008,0000,2.54000,2.54000,2.30000,2.30000,1188000
10/23/2008,0000,2.22000,2.22000,2.22000,2.22000,96000
10/24/2008,0000,2.15000,2.20000,2.15000,2.15000,855000
10/27/2008,0000,2.01000,2.30000,2.01000,2.30000,465000
10/28/2008,0000,2.45000,2.45000,2.14000,2.28000,598000
10/29/2008,0000,2.40000,2.40000,2.13000,2.13000,418000
10/30/2008,0000,1.99000,2.25000,1.99000,2.20000,786000
10/31/2008,0000,2.15000,2.25000,2.09000,2.14000,916000
11/03/2008,0000,2.14000,2.14000,2.00000,2.05000,1312000
11/04/2008,0000,2.11000,2.11000,1.98000,2.02000,671000
11/05/2008,0000,2.03000,2.08000,1.99000,2.00000,892000
11/06/2008,0000,1.90000,2.06000,1.89000,1.90000,738000
11/26/2008,0000,2.36000,2.36000,2.36000,2.36000,22000
11/27/2008,0000,2.20000,2.50000,2.20000,2.27000,659000
11/28/2008,0000,2.28000,2.28000,2.15000,2.15000,450000
12/01/2008,0000,2.11000,2.25000,2.10000,2.16000,470000
12/02/2008,0000,2.06000,2.12000,2.05000,2.06000,174000
12/03/2008,0000,2.07000,2.19000,2.07000,2.10000,300000
12/04/2008,0000,2.15000,2.17000,2.07000,2.07000,231000
12/05/2008,0000,2.12000,2.12000,2.03000,2.03000,96000
12/08/2008,0000,2.03000,2.12000,2.00000,2.05000,147000
12/09/2008,0000,2.09000,2.10000,2.04000,2.07000,326000
12/10/2008,0000,2.08000,2.19000,2.08000,2.15000,356000
12/11/2008,0000,2.12000,2.12000,2.05000,2.05000,211000
12/12/2008,0000,2.10000,2.10000,2.00000,2.02000,325000
12/15/2008,0000,2.08000,2.08000,2.02000,2.07000,82000
12/16/2008,0000,2.07000,2.15000,2.04000,2.07000,191000
12/17/2008,0000,2.07000,2.12000,2.05000,2.07000,233000
12/18/2008,0000,2.07000,2.10000,2.05000,2.09000,182000
12/19/2008,0000,2.09000,2.09000,2.02000,2.07000,98000
12/22/2008,0000,2.07000,2.07000,2.00000,2.01000,398000
12/23/2008,0000,2.01000,2.01000,1.93000,1.94000,153000
12/24/2008,0000,1.95000,2.02000,1.95000,2.00000,159000
12/25/2008,0000,2.00000,2.05000,1.97000,2.00000,83000
12/26/2008,0000,2.04000,2.04000,1.97000,1.97000,31000
12/29/2008,0000,1.99000,1.99000,1.95000,1.95000,131000
12/30/2008,0000,1.98000,2.02000,1.97000,2.02000,94000
12/31/2008,0000,2.00000,2.09000,1.98000,2.02000,143000
01/05/2009,0000,2.06000,2.06000,2.00000,2.00000,93000
01/06/2009,0000,2.00000,2.02000,1.97000,1.98000,153000
01/07/2009,0000,1.98000,2.02000,1.98000,1.98000,146000
01/08/2009,0000,1.98000,1.98000,1.91000,1.94000,135000
01/09/2009,0000,1.92000,1.96000,1.91000,1.93000,152000
01/12/2009,0000,1.95000,1.95000,1.88000,1.88000,231000
01/13/2009,0000,1.88000,1.91000,1.88000,1.88000,55000
01/14/2009,0000,1.92000,1.92000,1.88000,1.88000,56000
01/15/2009,0000,1.88000,1.88000,1.80000,1.80000,119000
01/16/2009,0000,1.83000,1.83000,1.78000,1.81000,178000
01/19/2009,0000,1.80000,1.81000,1.75000,1.75000,118000
01/20/2009,0000,1.73000,1.74000,1.66000,1.66000,174000
01/21/2009,0000,1.66000,1.77000,1.66000,1.77000,400000
02/02/2009,0000,1.77000,1.89000,1.77000,1.78000,280000
02/03/2009,0000,1.77000,1.84000,1.77000,1.80000,132000
02/04/2009,0000,1.82000,1.86000,1.79000,1.79000,140000
02/05/2009,0000,1.80000,1.84000,1.80000,1.82000,31000
02/06/2009,0000,1.83000,1.84000,1.79000,1.84000,71000
02/09/2009,0000,1.84000,1.88000,1.78000,1.81000,93000
02/10/2009,0000,1.86000,1.86000,1.77000,1.81000,116000
02/11/2009,0000,1.82000,1.82000,1.80000,1.80000,175000
02/12/2009,0000,1.81000,1.84000,1.78000,1.82000,48000
02/13/2009,0000,1.83000,1.83000,1.80000,1.80000,60000
02/16/2009,0000,1.80000,1.80000,1.77000,1.79000,83000
02/17/2009,0000,1.77000,1.79000,1.75000,1.78000,46000
02/18/2009,0000,1.80000,1.80000,1.75000,1.80000,33000
02/19/2009,0000,1.76000,1.76000,1.71000,1.75000,149000
02/20/2009,0000,1.71000,1.74000,1.69000,1.72000,112000
02/23/2009,0000,1.70000,1.70000,1.60000,1.64000,310000
02/24/2009,0000,1.65000,1.65000,1.58000,1.64000,80000
02/25/2009,0000,1.64000,1.67000,1.60000,1.65000,53000
02/26/2009,0000,1.65000,1.65000,1.61000,1.62000,48000
02/27/2009,0000,1.62000,1.66000,1.61000,1.66000,135000
03/02/2009,0000,1.66000,1.70000,1.63000,1.66000,180000
03/03/2009,0000,1.65000,1.66000,1.63000,1.64000,46000
03/04/2009,0000,1.60000,1.74000,1.60000,1.74000,154000
03/05/2009,0000,1.78000,1.84000,1.71000,1.78000,112000
03/06/2009,0000,1.66000,1.76000,1.66000,1.75000,159000
03/09/2009,0000,1.76000,1.79000,1.76000,1.76000,148000
03/10/2009,0000,1.78000,1.88000,1.78000,1.88000,290000
03/11/2009,0000,2.01000,2.01000,1.95000,1.96000,590000
03/12/2009,0000,1.94000,2.00000,1.89000,1.89000,224000
03/13/2009,0000,1.90000,1.94000,1.89000,1.92000,121000
03/16/2009,0000,1.96000,2.05000,1.92000,1.98000,429000
03/17/2009,0000,1.98000,2.05000,1.95000,2.05000,213000
03/18/2009,0000,2.07000,2.15000,1.91000,1.91000,230000
03/19/2009,0000,2.02000,2.04000,1.96000,2.04000,445000
03/20/2009,0000,2.14000,2.14000,2.00000,2.09000,431000
03/23/2009,0000,2.10000,2.12000,2.03000,2.05000,233000
03/24/2009,0000,2.07000,2.11000,2.03000,2.09000,260000
03/25/2009,0000,2.04000,2.14000,2.04000,2.13000,425000
03/26/2009,0000,2.18000,2.19000,2.08000,2.14000,410000
03/27/2009,0000,2.18000,2.28000,2.15000,2.28000,686000
03/30/2009,0000,2.33000,2.34000,2.17000,2.24000,498000
03/31/2009,0000,2.24000,2.24000,2.14000,2.14000,187000
04/01/2009,0000,2.18000,2.26000,2.18000,2.19000,235000
04/02/2009,0000,2.26000,2.33000,2.21000,2.31000,535000
04/03/2009,0000,2.34000,2.40000,2.32000,2.38000,776000
04/06/2009,0000,2.39000,2.54000,2.39000,2.50000,705000
04/07/2009,0000,2.34000,2.55000,2.34000,2.55000,532000
04/08/2009,0000,2.50000,2.55000,2.43000,2.49000,381000
04/09/2009,0000,2.49000,2.63000,2.44000,2.59000,518000
04/10/2009,0000,2.65000,2.74000,2.51000,2.59000,376000
04/13/2009,0000,2.59000,2.73000,2.59000,2.72000,462000
04/14/2009,0000,2.86000,2.91000,2.72000,2.91000,778000
04/15/2009,0000,3.05000,3.11000,2.93000,3.09000,1543000
04/16/2009,0000,3.08000,3.18000,3.00000,3.04000,1230000
04/17/2009,0000,3.10000,3.15000,2.83000,2.83000,1118000
04/20/2009,0000,2.74000,2.74000,2.64000,2.64000,617000
04/21/2009,0000,2.48000,2.73000,2.46000,2.69000,620000
04/22/2009,0000,2.69000,2.74000,2.65000,2.65000,441000
04/23/2009,0000,2.65000,2.67000,2.47000,2.58000,435000
04/24/2009,0000,2.57000,2.65000,2.47000,2.47000,320000
04/27/2009,0000,2.53000,2.55000,2.30000,2.30000,521000
04/28/2009,0000,2.30000,2.36000,2.14000,2.14000,592000
04/29/2009,0000,2.13000,2.19000,2.05000,2.13000,378000
04/30/2009,0000,2.25000,2.27000,2.13000,2.27000,187000
05/04/2009,0000,2.27000,2.41000,2.24000,2.40000,1458000
05/05/2009,0000,2.24000,2.24000,2.24000,2.24000,244000
05/06/2009,0000,2.09000,2.09000,2.09000,2.09000,100
05/08/2009,0000,1.95000,1.95000,1.95000,1.95000,500
05/19/2009,0000,1.59000,1.59000,1.59000,1.59000,1000
05/20/2009,0000,1.48000,1.48000,1.48000,1.48000,50000
05/21/2009,0000,1.38000,1.38000,1.38000,1.38000,4000
05/22/2009,0000,1.29000,1.47000,1.29000,1.47000,959000
05/25/2009,0000,1.38000,1.39000,1.37000,1.37000,235000
05/26/2009,0000,1.31000,1.31000,1.28000,1.28000,118000
05/27/2009,0000,1.21000,1.32000,1.21000,1.22000,104000
06/01/2009,0000,1.20000,1.26000,1.15000,1.16000,170000
06/02/2009,0000,1.16000,1.23000,1.08000,1.23000,359000
06/03/2009,0000,1.16000,1.19000,1.16000,1.19000,167000
06/04/2009,0000,1.11000,1.18000,1.11000,1.11000,133000
06/05/2009,0000,1.05000,1.14000,1.05000,1.14000,180000
06/08/2009,0000,1.15000,1.23000,1.11000,1.23000,254000
06/09/2009,0000,1.29000,1.30000,1.19000,1.27000,298000
06/10/2009,0000,1.25000,1.33000,1.19000,1.21000,661000
06/11/2009,0000,1.26000,1.29000,1.26000,1.29000,534000
06/12/2009,0000,1.37000,1.38000,1.30000,1.38000,241000
06/15/2009,0000,1.46000,1.47000,1.40000,1.41000,420000
06/16/2009,0000,1.32000,1.45000,1.32000,1.45000,304000
06/17/2009,0000,1.49000,1.52000,1.35000,1.42000,229000
06/18/2009,0000,1.33000,1.40000,1.33000,1.39000,29000
06/19/2009,0000,1.31000,1.40000,1.30000,1.30000,45000
06/22/2009,0000,1.22000,1.22000,1.21000,1.21000,20000
06/23/2009,0000,1.14000,1.22000,1.13000,1.20000,77000
06/24/2009,0000,1.15000,1.25000,1.15000,1.25000,13000
06/25/2009,0000,1.19000,1.20000,1.17000,1.17000,36000
06/26/2009,0000,1.22000,1.22000,1.18000,1.18000,10000
06/29/2009,0000,1.10000,1.18000,1.10000,1.16000,74000
06/30/2009,0000,1.19000,1.19000,1.08000,1.08000,368000
07/01/2009,0000,1.06000,1.09000,1.06000,1.07000,34000
07/02/2009,0000,1.07000,1.14000,1.07000,1.14000,46000
07/03/2009,0000,1.20000,1.20000,1.08000,1.17000,172000
07/06/2009,0000,1.14000,1.17000,1.09000,1.14000,164000
07/07/2009,0000,1.09000,1.13000,1.07000,1.13000,174000
07/08/2009,0000,1.08000,1.17000,1.08000,1.09000,128000
07/09/2009,0000,1.05000,1.16000,1.02000,1.16000,468000
07/10/2009,0000,1.09000,1.19000,1.09000,1.19000,58000
07/13/2009,0000,1.13000,1.15000,1.13000,1.15000,10000
07/14/2009,0000,1.12000,1.12000,1.10000,1.10000,47000
07/15/2009,0000,1.10000,1.13000,1.10000,1.13000,9000
07/16/2009,0000,1.11000,1.17000,1.10000,1.17000,66000
07/17/2009,0000,1.11000,1.13000,1.09000,1.10000,24000
07/20/2009,0000,1.12000,1.13000,1.09000,1.13000,7000
07/21/2009,0000,1.13000,1.13000,1.08000,1.13000,24000
07/22/2009,0000,1.09000,1.13000,1.09000,1.09000,9000
07/23/2009,0000,1.10000,1.10000,1.07000,1.07000,33000
07/24/2009,0000,1.05000,1.14000,1.05000,1.14000,77000
07/27/2009,0000,1.12000,1.20000,1.08000,1.12000,40000
07/28/2009,0000,1.09000,1.18000,1.09000,1.13000,21000
07/29/2009,0000,1.10000,1.20000,1.10000,1.20000,292000
07/30/2009,0000,1.19000,1.28000,1.19000,1.27000,65000
07/31/2009,0000,1.27000,1.33000,1.27000,1.33000,72000
08/03/2009,0000,1.25000,1.29000,1.24000,1.24000,44000
08/04/2009,0000,1.25000,1.29000,1.16000,1.28000,146000
08/05/2009,0000,1.26000,1.27000,1.20000,1.26000,324000
08/06/2009,0000,1.22000,1.32000,1.21000,1.32000,86000
08/10/2009,0000,1.26000,1.35000,1.23000,1.29000,252000
08/11/2009,0000,1.20000,1.25000,1.20000,1.25000,170000
08/12/2009,0000,1.32000,1.33000,1.19000,1.33000,360000
08/13/2009,0000,1.26000,1.34000,1.24000,1.25000,138000
08/14/2009,0000,1.30000,1.32000,1.22000,1.32000,319000
08/17/2009,0000,1.31000,1.35000,1.31000,1.32000,46000
08/18/2009,0000,1.24000,1.30000,1.24000,1.26000,135000
08/19/2009,0000,1.32000,1.32000,1.24000,1.31000,48000
08/20/2009,0000,1.33000,1.33000,1.33000,1.33000,10000
08/21/2009,0000,1.35000,1.35000,1.27000,1.28000,112000
08/24/2009,0000,1.30000,1.31000,1.26000,1.31000,53000
08/25/2009,0000,1.35000,1.40000,1.35000,1.38000,203000
08/26/2009,0000,1.43000,1.44000,1.35000,1.35000,86000
08/27/2009,0000,1.35000,1.38000,1.35000,1.37000,167000
08/28/2009,0000,1.33000,1.34000,1.33000,1.34000,105000
08/31/2009,0000,1.37000,1.37000,1.26000,1.28000,229000
09/01/2009,0000,1.23000,1.30000,1.23000,1.30000,6000
09/02/2009,0000,1.30000,1.30000,1.23000,1.30000,148000
09/03/2009,0000,1.30000,1.30000,1.23000,1.29000,230000
09/04/2009,0000,1.34000,1.38000,1.34000,1.38000,334000
09/07/2009,0000,1.38000,1.47000,1.38000,1.47000,170000
09/08/2009,0000,1.50000,1.57000,1.49000,1.57000,171000
09/09/2009,0000,1.67000,1.67000,1.62000,1.62000,168000
09/10/2009,0000,1.51000,1.51000,1.51000,1.51000,3000
09/11/2009,0000,1.41000,1.41000,1.41000,1.41000,168000
09/14/2009,0000,1.32000,1.36000,1.32000,1.32000,248000
09/15/2009,0000,1.32000,1.38000,1.30000,1.38000,26000
09/16/2009,0000,1.44000,1.44000,1.31000,1.39000,158000
09/17/2009,0000,1.38000,1.38000,1.31000,1.32000,96000
09/18/2009,0000,1.31000,1.36000,1.31000,1.36000,36000
09/21/2009,0000,1.36000,1.41000,1.36000,1.41000,55000
09/22/2009,0000,1.36000,1.45000,1.36000,1.44000,181000
09/23/2009,0000,1.38000,1.38000,1.37000,1.37000,11000
09/24/2009,0000,1.36000,1.36000,1.36000,1.36000,2000
09/25/2009,0000,1.35000,1.39000,1.28000,1.36000,332000
09/28/2009,0000,1.31000,1.31000,1.31000,1.31000,20000
09/29/2009,0000,1.30000,1.39000,1.30000,1.34000,371000
09/30/2009,0000,1.42000,1.42000,1.41000,1.41000,4000
10/01/2009,0000,1.35000,1.48000,1.35000,1.40000,13000
10/02/2009,0000,1.39000,1.48000,1.37000,1.45000,131000
10/05/2009,0000,1.42000,1.51000,1.42000,1.51000,7000
10/06/2009,0000,1.52000,1.59000,1.52000,1.52000,36000
10/07/2009,0000,1.55000,1.55000,1.43000,1.43000,129000
10/08/2009,0000,1.48000,1.48000,1.35000,1.40000,64000
10/09/2009,0000,1.40000,1.46000,1.36000,1.44000,23000
10/12/2009,0000,1.43000,1.46000,1.41000,1.46000,20000
10/13/2009,0000,1.46000,1.46000,1.42000,1.42000,164000
10/14/2009,0000,1.42000,1.46000,1.42000,1.43000,62000
10/15/2009,0000,1.46000,1.53000,1.44000,1.53000,87000
10/16/2009,0000,1.55000,1.55000,1.54000,1.54000,7000
10/19/2009,0000,1.55000,1.56000,1.46000,1.56000,41000
10/20/2009,0000,1.56000,1.56000,1.48000,1.54000,19000
10/21/2009,0000,1.53000,1.61000,1.49000,1.61000,39000
10/22/2009,0000,1.51000,1.59000,1.51000,1.54000,28000
10/23/2009,0000,1.53000,1.61000,1.51000,1.51000,32000
10/26/2009,0000,1.53000,1.53000,1.50000,1.50000,20000
10/27/2009,0000,1.50000,1.53000,1.41000,1.41000,286000
10/28/2009,0000,1.44000,1.48000,1.44000,1.48000,216000
10/29/2009,0000,1.47000,1.47000,1.47000,1.47000,14000
10/30/2009,0000,1.44000,1.50000,1.44000,1.47000,30000
11/02/2009,0000,1.38000,1.42000,1.38000,1.42000,23000
11/03/2009,0000,1.38000,1.38000,1.38000,1.38000,12000
11/04/2009,0000,1.38000,1.40000,1.38000,1.40000,11000
11/05/2009,0000,1.40000,1.40000,1.34000,1.34000,65000
11/06/2009,0000,1.32000,1.32000,1.32000,1.32000,1000
11/09/2009,0000,1.40000,1.41000,1.32000,1.40000,61000
11/10/2009,0000,1.40000,1.46000,1.40000,1.40000,6000
11/11/2009,0000,1.33000,1.45000,1.33000,1.44000,61000
11/12/2009,0000,1.44000,1.44000,1.35000,1.35000,49000
11/13/2009,0000,1.36000,1.39000,1.30000,1.39000,76000
11/16/2009,0000,1.38000,1.38000,1.33000,1.37000,55000
11/17/2009,0000,1.38000,1.39000,1.37000,1.39000,46000
11/18/2009,0000,1.34000,1.34000,1.34000,1.34000,17000
11/19/2009,0000,1.39000,1.42000,1.34000,1.35000,173000
11/20/2009,0000,1.35000,1.41000,1.35000,1.36000,80000
11/23/2009,0000,1.40000,1.40000,1.39000,1.39000,12000
11/24/2009,0000,1.36000,1.38000,1.34000,1.38000,62000
11/25/2009,0000,1.38000,1.38000,1.32000,1.33000,51000
11/26/2009,0000,1.33000,1.36000,1.33000,1.33000,13000
11/27/2009,0000,1.33000,1.34000,1.31000,1.31000,8000
11/30/2009,0000,1.35000,1.40000,1.32000,1.34000,196000
12/01/2009,0000,1.34000,1.43000,1.34000,1.43000,175000
12/02/2009,0000,1.45000,1.53000,1.36000,1.52000,206000
12/03/2009,0000,1.52000,1.52000,1.43000,1.43000,96000
12/04/2009,0000,1.43000,1.47000,1.43000,1.46000,26000
12/07/2009,0000,1.43000,1.43000,1.43000,1.43000,20000
12/08/2009,0000,1.43000,1.43000,1.43000,1.43000,3000
12/09/2009,0000,1.42000,1.49000,1.42000,1.49000,32000
12/11/2009,0000,1.40000,1.40000,1.32000,1.40000,42000
12/14/2009,0000,1.38000,1.38000,1.33000,1.38000,34000
12/15/2009,0000,1.38000,1.39000,1.36000,1.39000,27000
12/16/2009,0000,1.39000,1.39000,1.32000,1.38000,90000
12/17/2009,0000,1.38000,1.39000,1.33000,1.33000,54000
12/18/2009,0000,1.33000,1.36000,1.33000,1.36000,73000
12/21/2009,0000,1.36000,1.37000,1.34000,1.34000,34000
12/22/2009,0000,1.34000,1.37000,1.34000,1.34000,151000
12/23/2009,0000,1.34000,1.34000,1.31000,1.34000,104000
12/25/2009,0000,1.32000,1.35000,1.32000,1.35000,586000
12/25/2009,0000,1.32000,1.35000,1.32000,1.35000,586000
12/28/2009,0000,1.35000,1.35000,1.32000,1.35000,304000
12/29/2009,1230,1.33000,1.37000,1.33000,1.37000,80787
