DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,6.47000,6.51000,6.35000,6.38000,355500
04/03/2007,0000,6.38000,6.45000,6.36000,6.44000,171500
04/04/2007,0000,6.48000,6.50000,6.39000,6.44000,163000
04/09/2007,0000,6.45000,6.62000,6.45000,6.58000,309500
04/10/2007,0000,6.60000,6.65000,6.52000,6.62000,304500
04/11/2007,0000,6.58000,6.64000,6.57000,6.61000,208500
04/12/2007,0000,6.63000,6.64000,6.51000,6.63000,130500
04/13/2007,0000,6.61000,6.63000,6.54000,6.56000,185000
04/16/2007,0000,6.60000,6.98000,6.58000,6.90000,223500
04/17/2007,0000,6.90000,6.98000,6.80000,6.81000,409000
04/18/2007,0000,6.80000,6.89000,6.72000,6.80000,128500
04/19/2007,0000,6.76000,6.90000,6.70000,6.80000,210000
04/20/2007,0000,6.72000,6.80000,6.72000,6.75000,104500
04/23/2007,0000,6.78000,6.98000,6.78000,6.85000,207000
04/24/2007,0000,6.85000,6.91000,6.76000,6.88000,238500
04/25/2007,0000,6.88000,6.90000,6.75000,6.77000,122500
04/26/2007,0000,6.81000,6.88000,6.76000,6.81000,94500
04/27/2007,0000,6.81000,6.85000,6.71000,6.78000,205500
04/30/2007,0000,6.78000,6.78000,6.46000,6.60000,261500
05/02/2007,0000,6.58000,6.73000,6.48000,6.59000,158000
05/03/2007,0000,6.52000,6.70000,6.51000,6.61000,215000
05/04/2007,0000,6.68000,6.75000,6.54000,6.65000,390500
05/07/2007,0000,6.65000,6.74000,6.60000,6.70000,207500
05/08/2007,0000,6.63000,6.79000,6.63000,6.71000,366000
05/09/2007,0000,6.71000,6.78000,6.66000,6.75000,129500
05/10/2007,0000,6.85000,7.16000,6.69000,6.93000,283500
05/11/2007,0000,7.00000,7.00000,6.84000,6.84000,178500
05/14/2007,0000,6.85000,6.97000,6.68000,6.80000,189500
05/15/2007,0000,6.76000,6.89000,6.72000,6.72000,184000
05/16/2007,0000,6.72000,6.74000,6.68000,6.74000,85500
05/17/2007,0000,6.72000,6.79000,6.63000,6.67000,381000
05/18/2007,0000,6.70000,6.78000,6.57000,6.75000,143500
05/21/2007,0000,6.70000,6.77000,6.63000,6.74000,120000
05/22/2007,0000,6.72000,6.75000,6.64000,6.66000,298000
05/23/2007,0000,6.57000,6.66000,6.57000,6.58000,137500
05/24/2007,0000,6.58000,6.60000,6.51000,6.54000,43000
05/25/2007,0000,6.51000,6.62000,6.51000,6.62000,11500
05/28/2007,0000,6.62000,6.79000,6.62000,6.66000,285500
05/29/2007,0000,6.79000,6.90000,6.77000,6.86000,377000
05/30/2007,0000,6.99000,7.31000,6.99000,7.14000,1122500
05/31/2007,0000,7.15000,7.16000,6.86000,6.94000,339500
06/01/2007,0000,6.96000,6.96000,6.80000,6.85000,179000
06/04/2007,0000,6.82000,6.84000,6.73000,6.73000,256500
06/05/2007,0000,6.70000,6.70000,6.62000,6.70000,193500
06/06/2007,0000,6.66000,6.76000,6.65000,6.74000,111000
06/07/2007,0000,6.70000,6.83000,6.68000,6.76000,109500
06/08/2007,0000,6.82000,6.82000,6.73000,6.77000,66500
06/11/2007,0000,6.86000,6.86000,6.62000,6.64000,313000
06/12/2007,0000,6.63000,6.66000,6.60000,6.65000,254000
06/13/2007,0000,6.64000,6.72000,6.63000,6.63000,234500
06/14/2007,0000,6.70000,6.70000,6.63000,6.68000,205000
06/15/2007,0000,6.68000,6.72000,6.64000,6.67000,198000
06/20/2007,0000,6.68000,6.72000,6.66000,6.67000,264000
06/21/2007,0000,6.68000,6.89000,6.68000,6.75000,201500
06/22/2007,0000,6.76000,6.76000,6.70000,6.72000,234000
06/25/2007,0000,6.86000,7.10000,6.86000,7.00000,766000
06/26/2007,0000,7.12000,7.12000,6.92000,6.99000,353500
06/27/2007,0000,6.99000,6.99000,6.89000,6.92000,169500
06/28/2007,0000,6.98000,6.98000,6.90000,6.93000,300000
06/29/2007,0000,6.93000,6.99000,6.90000,6.90000,196500
07/02/2007,0000,6.90000,6.99000,6.80000,6.80000,464000
07/03/2007,0000,6.84000,6.99000,6.84000,6.91000,504000
07/04/2007,0000,6.95000,7.20000,6.95000,7.01000,715000
07/05/2007,0000,7.09000,7.18000,7.03000,7.11000,783000
07/06/2007,0000,7.18000,7.59000,7.18000,7.47000,863500
07/09/2007,0000,7.65000,7.99000,7.65000,7.99000,833000
07/10/2007,0000,8.39000,8.39000,8.00000,8.15000,816500
07/11/2007,0000,8.15000,8.15000,7.88000,7.91000,582500
07/12/2007,0000,7.95000,8.15000,7.95000,8.10000,594000
07/13/2007,0000,8.25000,8.25000,8.00000,8.00000,524000
07/16/2007,0000,8.21000,8.50000,8.15000,8.22000,727500
07/17/2007,0000,8.50000,8.65000,8.31000,8.48000,1783000
07/18/2007,0000,8.60000,9.07000,8.60000,9.01000,4839000
07/19/2007,0000,9.00000,9.06000,8.80000,8.95000,3448500
07/20/2007,0000,9.02000,9.03000,8.40000,8.44000,2154500
07/23/2007,0000,8.41000,8.41000,8.10000,8.10000,1495000
07/24/2007,0000,8.11000,8.60000,8.11000,8.44000,3998500
07/25/2007,0000,8.20000,9.03000,8.10000,9.03000,7592500
07/26/2007,0000,9.60000,9.66000,9.10000,9.11000,6827500
07/27/2007,0000,8.90000,9.00000,8.48000,8.79000,2061500
07/30/2007,0000,8.70000,8.70000,8.31000,8.51000,1027000
07/31/2007,0000,8.71000,8.71000,8.39000,8.58000,1241500
08/01/2007,0000,8.56000,8.56000,7.99000,8.20000,1439500
08/02/2007,0000,8.26000,8.34000,7.65000,8.04000,3866500
08/03/2007,0000,8.16000,8.16000,7.91000,7.98000,996500
08/06/2007,0000,7.90000,7.90000,7.56000,7.63000,863500
08/07/2007,0000,7.70000,7.88000,7.62000,7.62000,2806500
08/08/2007,0000,7.65000,8.10000,7.65000,8.10000,5558000
08/09/2007,0000,8.30000,8.30000,7.96000,8.10000,1274000
08/10/2007,0000,7.80000,7.98000,7.80000,7.94000,647500
08/13/2007,0000,8.00000,8.00000,7.68000,7.78000,766500
08/14/2007,0000,7.80000,7.85000,7.57000,7.60000,670000
08/15/2007,0000,7.60000,7.60000,7.09000,7.13000,732500
08/16/2007,0000,7.05000,7.05000,6.64000,6.64000,889000
08/17/2007,0000,6.54000,6.74000,6.18000,6.35000,850500
08/20/2007,0000,6.69000,6.78000,6.50000,6.78000,505000
08/21/2007,0000,6.78000,6.78000,6.45000,6.60000,378500
08/22/2007,0000,6.59000,6.60000,6.44000,6.60000,400000
08/23/2007,0000,6.71000,6.75000,6.63000,6.71000,500000
08/24/2007,0000,6.71000,6.71000,6.51000,6.53000,452500
08/27/2007,0000,6.61000,6.68000,6.49000,6.50000,559000
08/28/2007,0000,6.59000,6.59000,6.50000,6.55000,182500
08/29/2007,0000,6.40000,6.55000,6.38000,6.50000,478000
08/30/2007,0000,6.51000,6.65000,6.51000,6.55000,212500
08/31/2007,0000,6.60000,6.71000,6.55000,6.70000,419500
09/03/2007,0000,6.72000,6.88000,6.57000,6.75000,742000
09/04/2007,0000,6.76000,6.95000,6.61000,6.78000,710500
09/05/2007,0000,7.00000,7.00000,6.80000,6.80000,448000
09/06/2007,0000,6.70000,6.89000,6.53000,6.68000,458500
09/07/2007,0000,6.80000,6.80000,6.65000,6.66000,147500
09/10/2007,0000,6.60000,6.66000,6.55000,6.60000,196500
09/11/2007,0000,6.64000,6.70000,6.61000,6.69000,270000
09/12/2007,0000,6.75000,6.75000,6.62000,6.69000,447500
09/13/2007,0000,6.70000,6.74000,6.58000,6.62000,396500
09/14/2007,0000,6.70000,6.70000,6.61000,6.66000,198500
09/17/2007,0000,6.66000,6.66000,6.55000,6.60000,178000
09/19/2007,0000,6.65000,6.83000,6.63000,6.68000,696000
09/20/2007,0000,6.72000,6.80000,6.68000,6.68000,188000
09/21/2007,0000,6.68000,6.76000,6.62000,6.70000,131500
09/26/2007,0000,6.71000,6.93000,6.68000,6.85000,423000
09/27/2007,0000,6.90000,6.90000,6.75000,6.84000,379000
09/28/2007,0000,6.81000,6.88000,6.78000,6.78000,331500
10/01/2007,0000,7.06000,7.13000,7.05000,7.13000,352500
10/02/2007,0000,7.16000,7.19000,7.07000,7.11000,302500
10/03/2007,0000,7.14000,7.16000,7.11000,7.12000,278000
10/04/2007,0000,7.11000,7.11000,6.97000,7.00000,393000
10/05/2007,0000,7.00000,7.00000,6.84000,6.86000,428000
10/08/2007,0000,6.86000,6.95000,6.75000,6.80000,369500
10/09/2007,0000,6.80000,6.89000,6.80000,6.83000,229000
10/11/2007,0000,6.83000,6.88000,6.79000,6.83000,197000
10/12/2007,0000,6.75000,6.83000,6.70000,6.71000,218000
10/15/2007,0000,6.80000,6.80000,6.66000,6.67000,185000
10/16/2007,0000,6.70000,6.70000,6.60000,6.63000,333500
10/17/2007,0000,6.65000,6.66000,6.55000,6.59000,206500
10/18/2007,0000,6.59000,6.60000,6.48000,6.59000,299500
10/19/2007,0000,6.58000,6.62000,6.51000,6.60000,121500
10/22/2007,0000,6.53000,6.61000,6.40000,6.45000,204000
10/23/2007,0000,6.50000,6.89000,6.41000,6.74000,464500
10/24/2007,0000,6.83000,6.83000,6.60000,6.60000,125500
10/25/2007,0000,6.58000,6.66000,6.52000,6.53000,148500
10/26/2007,0000,6.53000,6.60000,6.44000,6.50000,432000
10/29/2007,0000,6.51000,6.57000,6.49000,6.57000,145500
10/30/2007,0000,6.59000,6.60000,6.50000,6.50000,115500
10/31/2007,0000,6.50000,6.55000,6.45000,6.50000,232000
11/01/2007,0000,6.50000,6.52000,6.41000,6.49000,224000
11/02/2007,0000,6.45000,6.45000,6.36000,6.41000,269500
11/05/2007,0000,6.38000,6.40000,6.27000,6.34000,149000
11/06/2007,0000,6.30000,6.34000,6.21000,6.29000,177500
11/07/2007,0000,6.33000,6.33000,6.21000,6.22000,150000
11/08/2007,0000,6.12000,6.12000,5.79000,5.79000,549000
11/09/2007,0000,5.89000,5.89000,5.40000,5.60000,582500
11/12/2007,0000,5.50000,5.52000,5.31000,5.33000,205000
11/13/2007,0000,5.34000,5.40000,5.02000,5.34000,293500
11/14/2007,0000,5.38000,5.55000,5.35000,5.45000,146500
11/15/2007,0000,5.40000,5.50000,5.36000,5.45000,72000
11/16/2007,0000,5.42000,5.42000,5.30000,5.36000,69500
11/19/2007,0000,5.41000,5.41000,5.28000,5.30000,66000
11/20/2007,0000,5.21000,5.25000,5.06000,5.25000,217500
11/21/2007,0000,5.20000,5.21000,5.15000,5.20000,88000
11/22/2007,0000,4.84000,5.13000,4.84000,5.10000,246500
11/23/2007,0000,5.08000,5.08000,4.98000,4.98000,191000
11/26/2007,0000,4.98000,5.08000,4.98000,5.03000,95500
11/27/2007,0000,5.00000,5.02000,4.85000,4.97000,186000
11/28/2007,0000,4.96000,5.08000,4.92000,4.99000,77000
11/29/2007,0000,5.07000,5.07000,4.96000,4.99000,145000
11/30/2007,0000,4.99000,5.05000,4.96000,5.02000,64000
12/03/2007,0000,5.03000,5.12000,4.95000,5.03000,75500
12/04/2007,0000,5.00000,5.05000,5.00000,5.04000,81500
12/05/2007,0000,5.07000,5.07000,4.98000,5.00000,142500
12/06/2007,0000,5.05000,5.07000,5.01000,5.06000,150500
12/07/2007,0000,5.06000,5.15000,5.04000,5.11000,105000
12/10/2007,0000,5.10000,5.16000,5.00000,5.00000,89500
12/11/2007,0000,5.01000,5.02000,4.99000,5.00000,98500
12/12/2007,0000,4.95000,4.97000,4.88000,4.93000,155000
12/13/2007,0000,4.93000,4.95000,4.85000,4.85000,94500
12/14/2007,0000,4.90000,4.90000,4.66000,4.85000,131000
12/17/2007,0000,4.81000,4.88000,4.67000,4.70000,113500
12/18/2007,0000,4.42000,4.58000,4.38000,4.42000,445000
12/19/2007,0000,4.48000,4.62000,4.47000,4.62000,74500
12/20/2007,0000,4.59000,4.75000,4.32000,4.38000,145000
12/21/2007,0000,4.39000,4.39000,4.11000,4.21000,485000
12/24/2007,0000,4.23000,4.25000,4.13000,4.24000,194000
12/25/2007,0000,4.20000,4.27000,4.15000,4.24000,144500
12/26/2007,0000,4.20000,4.27000,4.20000,4.25000,100000
12/27/2007,0000,4.28000,4.37000,4.26000,4.28000,244000
12/28/2007,0000,4.18000,4.35000,4.18000,4.35000,252000
12/31/2007,0000,4.44000,4.45000,4.35000,4.45000,93000
01/02/2008,0000,4.45000,4.65000,4.45000,4.51000,187500
01/03/2008,0000,4.45000,4.49000,4.39000,4.47000,99500
01/04/2008,0000,4.47000,4.55000,4.41000,4.53000,137000
01/07/2008,0000,4.45000,4.48000,4.28000,4.43000,151500
01/08/2008,0000,4.35000,4.50000,4.32000,4.38000,98000
01/09/2008,0000,4.41000,4.43000,4.33000,4.43000,74000
01/10/2008,0000,4.44000,4.48000,4.41000,4.46000,59500
01/11/2008,0000,4.51000,4.54000,4.40000,4.48000,115500
01/14/2008,0000,4.69000,4.69000,4.46000,4.53000,67000
01/15/2008,0000,4.55000,4.79000,4.50000,4.77000,362500
01/16/2008,0000,4.77000,4.77000,4.60000,4.65000,566000
01/17/2008,0000,4.70000,4.73000,4.55000,4.68000,316500
01/18/2008,0000,4.58000,4.70000,4.55000,4.68000,104000
01/21/2008,0000,4.73000,4.73000,4.66000,4.70000,27500
01/22/2008,0000,4.56000,4.56000,4.38000,4.45000,153000
01/23/2008,0000,4.38000,4.52000,4.20000,4.35000,296000
01/24/2008,0000,4.35000,4.45000,4.20000,4.30000,253000
01/25/2008,0000,4.37000,4.37000,4.27000,4.35000,81000
01/28/2008,0000,4.35000,4.35000,4.21000,4.21000,113500
01/29/2008,0000,4.33000,4.33000,4.20000,4.27000,50000
01/30/2008,0000,4.18000,4.31000,4.18000,4.21000,177500
01/31/2008,0000,4.21000,4.25000,4.15000,4.21000,61000
02/01/2008,0000,4.21000,4.25000,4.14000,4.24000,148500
02/12/2008,0000,4.16000,4.29000,4.16000,4.18000,55500
02/13/2008,0000,4.20000,4.29000,4.18000,4.22000,44000
02/14/2008,0000,4.22000,4.26000,4.20000,4.26000,75500
02/15/2008,0000,4.26000,4.30000,4.25000,4.26000,93500
02/18/2008,0000,4.27000,4.39000,4.27000,4.35000,216000
02/19/2008,0000,4.46000,4.46000,4.40000,4.41000,87500
02/20/2008,0000,4.41000,4.46000,4.34000,4.35000,97000
02/21/2008,0000,4.43000,4.46000,4.40000,4.42000,101500
02/22/2008,0000,4.48000,4.48000,4.38000,4.42000,64500
02/25/2008,0000,4.50000,4.72000,4.48000,4.65000,259000
02/26/2008,0000,4.70000,4.81000,4.66000,4.72000,255000
02/27/2008,0000,4.80000,4.86000,4.72000,4.81000,406000
02/29/2008,0000,4.81000,5.00000,4.75000,4.97000,325000
03/03/2008,0000,4.95000,4.95000,4.80000,4.87000,173000
03/04/2008,0000,4.99000,5.10000,4.90000,5.05000,345000
03/05/2008,0000,5.09000,5.25000,5.09000,5.25000,386500
03/06/2008,0000,5.35000,5.61000,5.31000,5.61000,848000
03/07/2008,0000,5.60000,5.86000,5.53000,5.68000,763500
03/10/2008,0000,5.68000,5.68000,5.31000,5.31000,424000
03/11/2008,0000,5.22000,5.39000,5.21000,5.30000,205500
03/12/2008,0000,5.48000,5.48000,5.23000,5.30000,305500
03/13/2008,0000,5.23000,5.34000,5.02000,5.09000,237500
03/14/2008,0000,5.13000,5.13000,4.95000,5.00000,251000
03/17/2008,0000,4.90000,5.03000,4.87000,4.99000,139500
03/18/2008,0000,5.00000,5.00000,4.84000,4.97000,151500
03/19/2008,0000,5.06000,5.06000,4.94000,5.00000,137000
03/20/2008,0000,4.91000,4.98000,4.91000,4.96000,78500
03/21/2008,0000,4.98000,5.10000,4.98000,5.05000,244500
03/24/2008,0000,5.20000,5.30000,5.17000,5.27000,489000
03/25/2008,0000,5.35000,5.35000,5.22000,5.26000,188500
03/26/2008,0000,5.26000,5.39000,5.26000,5.31000,141500
03/27/2008,0000,5.29000,5.30000,5.20000,5.23000,155500
03/28/2008,0000,5.28000,5.28000,5.18000,5.25000,254500
03/31/2008,0000,5.24000,5.24000,5.10000,5.10000,144500
04/01/2008,0000,5.18000,5.20000,5.04000,5.09000,244000
04/02/2008,0000,5.09000,5.16000,5.09000,5.10000,71000
04/03/2008,0000,5.10000,5.10000,5.05000,5.05000,44000
04/07/2008,0000,5.09000,5.15000,5.02000,5.10000,137500
04/08/2008,0000,5.10000,5.14000,5.06000,5.12000,71000
04/09/2008,0000,5.05000,5.32000,5.05000,5.29000,319000
04/10/2008,0000,5.28000,5.29000,5.19000,5.25000,96000
04/11/2008,0000,5.25000,5.34000,5.25000,5.33000,213500
04/14/2008,0000,5.40000,5.49000,5.40000,5.48000,318000
04/15/2008,0000,5.50000,5.60000,5.42000,5.60000,286000
04/16/2008,0000,5.70000,5.98000,5.63000,5.97000,678500
04/17/2008,0000,6.04000,6.04000,5.80000,5.85000,683500
04/18/2008,0000,5.75000,6.04000,5.75000,5.92000,433000
04/21/2008,0000,6.05000,6.05000,5.75000,5.77000,385000
04/22/2008,0000,5.80000,5.80000,5.64000,5.75000,341500
04/23/2008,0000,5.70000,5.85000,5.70000,5.80000,102000
04/24/2008,0000,5.80000,5.90000,5.73000,5.88000,124500
04/25/2008,0000,5.80000,5.80000,5.66000,5.72000,194000
04/28/2008,0000,5.75000,5.79000,5.68000,5.72000,83500
04/29/2008,0000,5.70000,5.74000,5.63000,5.64000,203500
04/30/2008,0000,5.50000,5.58000,5.25000,5.25000,760000
05/02/2008,0000,5.05000,5.38000,5.02000,5.33000,519000
05/05/2008,0000,5.33000,5.33000,5.14000,5.20000,172000
05/06/2008,0000,5.17000,5.17000,5.05000,5.07000,146000
05/07/2008,0000,5.05000,5.08000,4.95000,5.07000,464500
05/08/2008,0000,5.09000,5.15000,5.04000,5.14000,183000
05/09/2008,0000,5.05000,5.22000,4.95000,4.95000,339000
05/12/2008,0000,4.90000,4.94000,4.75000,4.75000,369500
05/13/2008,0000,4.89000,4.92000,4.77000,4.88000,160000
05/14/2008,0000,4.94000,5.05000,4.89000,5.02000,195000
05/15/2008,0000,5.07000,5.08000,5.00000,5.03000,171500
05/16/2008,0000,5.09000,5.09000,5.00000,5.03000,150500
05/19/2008,0000,5.05000,5.07000,4.98000,5.00000,188500
05/20/2008,0000,5.01000,5.05000,4.97000,5.00000,157500
05/21/2008,0000,4.89000,5.03000,4.88000,5.02000,124000
05/22/2008,0000,5.00000,5.28000,5.00000,5.19000,442000
05/23/2008,0000,5.18000,5.22000,5.10000,5.11000,155000
05/26/2008,0000,5.10000,5.10000,4.80000,4.92000,266500
05/27/2008,0000,4.94000,4.94000,4.86000,4.92000,70000
05/28/2008,0000,4.92000,4.94000,4.80000,4.80000,104000
05/29/2008,0000,4.80000,4.90000,4.60000,4.74000,172500
05/30/2008,0000,4.74000,4.78000,4.61000,4.65000,151000
06/02/2008,0000,4.56000,4.67000,4.56000,4.67000,1075500
06/03/2008,0000,4.71000,4.79000,4.67000,4.69000,185000
06/04/2008,0000,4.69000,4.72000,4.62000,4.64000,133000
06/05/2008,0000,4.62000,4.69000,4.57000,4.66000,146500
06/06/2008,0000,4.66000,4.78000,4.66000,4.72000,102000
06/09/2008,0000,4.61000,4.68000,4.56000,4.65000,121000
06/10/2008,0000,4.64000,4.66000,4.52000,4.52000,164500
06/11/2008,0000,4.52000,4.55000,4.40000,4.40000,131500
06/12/2008,0000,4.40000,4.40000,4.10000,4.12000,241500
06/13/2008,0000,4.16000,4.23000,4.09000,4.15000,185000
06/16/2008,0000,4.20000,4.31000,4.20000,4.23000,161000
06/17/2008,0000,4.23000,4.48000,4.20000,4.45000,141500
06/18/2008,0000,4.50000,4.53000,4.36000,4.41000,96000
06/19/2008,0000,4.11000,4.26000,4.11000,4.19000,312500
06/20/2008,0000,4.24000,4.24000,4.12000,4.12000,77000
06/23/2008,0000,4.10000,4.11000,3.87000,4.00000,300000
06/24/2008,0000,3.90000,3.97000,3.72000,3.83000,363500
06/25/2008,0000,3.63000,3.80000,3.63000,3.73000,219000
06/26/2008,0000,3.73000,3.99000,3.73000,3.99000,329000
06/27/2008,0000,3.95000,4.25000,3.82000,4.25000,483000
06/30/2008,0000,4.40000,4.45000,4.01000,4.20000,1061000
07/01/2008,0000,4.30000,4.30000,4.04000,4.04000,485000
07/02/2008,0000,4.02000,4.15000,4.01000,4.07000,427500
07/03/2008,0000,4.00000,4.00000,3.88000,3.98000,519000
07/04/2008,0000,4.01000,4.06000,3.88000,3.88000,218500
07/07/2008,0000,3.88000,3.95000,3.80000,3.82000,233000
07/08/2008,0000,3.76000,3.88000,3.70000,3.71000,271500
07/09/2008,0000,3.68000,3.80000,3.68000,3.72000,200500
07/10/2008,0000,3.72000,3.75000,3.60000,3.65000,300000
07/11/2008,0000,3.70000,3.78000,3.70000,3.72000,147000
07/14/2008,0000,3.80000,3.92000,3.70000,3.81000,207000
07/15/2008,0000,3.75000,3.80000,3.61000,3.66000,136500
07/16/2008,0000,3.61000,3.73000,3.57000,3.70000,85500
07/17/2008,0000,3.66000,3.82000,3.65000,3.76000,149000
07/18/2008,0000,3.76000,3.80000,3.55000,3.63000,122000
07/21/2008,0000,3.63000,3.68000,3.60000,3.65000,111500
07/22/2008,0000,3.74000,3.74000,3.60000,3.60000,61000
07/23/2008,0000,3.68000,3.79000,3.68000,3.74000,148000
07/24/2008,0000,3.84000,3.92000,3.76000,3.81000,317000
07/25/2008,0000,3.79000,4.05000,3.79000,4.05000,383500
07/29/2008,0000,4.09000,4.33000,3.90000,4.33000,801000
07/30/2008,0000,4.63000,4.63000,4.50000,4.50000,1995500
07/31/2008,0000,4.50000,4.54000,4.33000,4.35000,1191500
08/01/2008,0000,4.18000,4.29000,4.12000,4.20000,184500
08/04/2008,0000,4.22000,4.22000,4.10000,4.14000,223500
08/05/2008,0000,4.20000,4.23000,3.95000,4.00000,246500
08/06/2008,0000,4.18000,4.19000,4.07000,4.07000,460500
08/07/2008,0000,4.13000,4.24000,4.13000,4.20000,376000
08/08/2008,0000,4.20000,4.27000,4.16000,4.26000,193500
08/11/2008,0000,4.30000,4.40000,4.20000,4.28000,119000
08/12/2008,0000,4.28000,4.45000,4.28000,4.45000,394000
08/13/2008,0000,4.55000,4.55000,4.40000,4.50000,724000
08/14/2008,0000,4.50000,4.52000,4.43000,4.46000,500500
08/15/2008,0000,4.50000,4.53000,4.46000,4.47000,234500
08/18/2008,0000,4.47000,4.47000,4.20000,4.20000,234000
08/19/2008,0000,4.30000,4.49000,4.25000,4.32000,383000
08/20/2008,0000,4.47000,4.47000,4.33000,4.38000,125500
08/21/2008,0000,4.38000,4.38000,4.21000,4.21000,116500
08/22/2008,0000,4.26000,4.26000,4.18000,4.26000,164500
08/25/2008,0000,3.97000,4.33000,3.97000,4.33000,377000
08/26/2008,0000,4.33000,4.40000,4.30000,4.33000,448000
08/27/2008,0000,4.33000,4.33000,4.22000,4.22000,357000
08/28/2008,0000,4.22000,4.25000,4.13000,4.15000,157500
08/29/2008,0000,4.19000,4.21000,4.01000,4.06000,332000
09/01/2008,0000,3.78000,3.96000,3.78000,3.83000,318000
09/02/2008,0000,3.90000,3.90000,3.65000,3.65000,145500
09/03/2008,0000,3.56000,3.65000,3.40000,3.40000,294000
09/04/2008,0000,3.41000,3.42000,3.17000,3.17000,437500
09/05/2008,0000,3.00000,3.07000,2.95000,3.00000,303000
09/08/2008,0000,3.13000,3.21000,3.05000,3.21000,82500
09/09/2008,0000,2.99000,3.09000,2.99000,2.99000,136500
09/10/2008,0000,2.90000,2.99000,2.83000,2.99000,183000
09/11/2008,0000,3.00000,3.05000,2.79000,2.79000,288500
09/12/2008,0000,2.60000,2.77000,2.60000,2.60000,279000
09/15/2008,0000,2.51000,2.51000,2.42000,2.42000,197500
09/16/2008,0000,2.26000,2.30000,2.26000,2.26000,192000
09/17/2008,0000,2.26000,2.33000,2.11000,2.11000,259000
09/18/2008,0000,1.97000,1.97000,1.97000,1.97000,26000
09/19/2008,0000,1.84000,2.08000,1.84000,1.98000,418000
09/22/2008,0000,2.08000,2.08000,1.93000,2.02000,169500
09/23/2008,0000,2.01000,2.16000,1.89000,2.16000,278500
09/24/2008,0000,2.10000,2.28000,2.10000,2.26000,249500
09/25/2008,0000,2.25000,2.41000,2.25000,2.37000,414000
09/26/2008,0000,2.53000,2.53000,2.27000,2.28000,409500
09/30/2008,0000,2.13000,2.13000,2.13000,2.13000,47500
10/01/2008,0000,2.13000,2.20000,2.02000,2.09000,223500
10/02/2008,0000,2.05000,2.19000,2.05000,2.08000,164000
10/03/2008,0000,2.07000,2.17000,2.01000,2.17000,101000
10/06/2008,0000,2.17000,2.30000,2.07000,2.30000,241500
10/07/2008,0000,2.21000,2.38000,2.20000,2.35000,322500
10/08/2008,0000,2.40000,2.40000,2.19000,2.19000,224500
10/09/2008,0000,2.18000,2.23000,2.04000,2.04000,167000
10/13/2008,0000,1.97000,1.97000,1.97000,1.97000,6500
10/14/2008,0000,1.97000,2.10000,1.97000,2.10000,290500
10/15/2008,0000,2.06000,2.06000,2.03000,2.03000,115000
10/16/2008,0000,1.96000,2.00000,1.96000,1.96000,104000
10/17/2008,0000,1.95000,1.98000,1.90000,1.90000,168500
10/20/2008,0000,1.86000,1.93000,1.84000,1.88000,76000
10/21/2008,0000,1.90000,1.97000,1.88000,1.88000,274500
10/22/2008,0000,1.85000,1.91000,1.85000,1.90000,117000
10/23/2008,0000,1.84000,1.88000,1.84000,1.88000,99000
10/24/2008,0000,1.82000,1.87000,1.82000,1.82000,97500
10/27/2008,0000,1.71000,1.72000,1.70000,1.70000,54500
10/28/2008,0000,1.59000,1.68000,1.59000,1.68000,173500
10/29/2008,0000,1.77000,1.78000,1.60000,1.78000,141500
10/30/2008,0000,1.66000,1.89000,1.66000,1.80000,323000
10/31/2008,0000,1.90000,1.90000,1.80000,1.84000,393000
11/03/2008,0000,1.96000,1.96000,1.76000,1.84000,800000
11/04/2008,0000,1.72000,1.78000,1.72000,1.72000,188500
11/05/2008,0000,1.60000,1.60000,1.60000,1.60000,180000
11/06/2008,0000,1.49000,1.49000,1.49000,1.49000,11500
11/07/2008,0000,1.39000,1.39000,1.39000,1.39000,10000
11/10/2008,0000,1.30000,1.48000,1.30000,1.46000,942000
11/11/2008,0000,1.36000,1.43000,1.36000,1.36000,536500
11/12/2008,0000,1.30000,1.36000,1.27000,1.27000,338000
11/13/2008,0000,1.19000,1.23000,1.19000,1.19000,179000
11/14/2008,0000,1.12000,1.21000,1.11000,1.11000,373500
11/17/2008,0000,1.05000,1.08000,1.04000,1.04000,319000
11/18/2008,0000,0.97000,0.97000,0.97000,0.97000,32000
11/19/2008,0000,0.91000,0.95000,0.91000,0.92000,573000
11/20/2008,0000,0.87000,0.92000,0.86000,0.86000,344500
11/21/2008,0000,0.81000,0.85000,0.80000,0.82000,430500
11/24/2008,0000,0.82000,0.87000,0.82000,0.87000,170500
11/25/2008,0000,0.93000,0.93000,0.93000,0.93000,93500
11/26/2008,0000,0.99000,0.99000,0.99000,0.99000,16000
11/27/2008,0000,1.05000,1.05000,0.99000,1.05000,833000
11/28/2008,0000,1.12000,1.12000,1.12000,1.12000,450500
12/01/2008,0000,1.19000,1.19000,1.19000,1.19000,58500
12/02/2008,0000,1.27000,1.27000,1.27000,1.27000,148000
12/03/2008,0000,1.35000,1.35000,1.35000,1.35000,238500
12/04/2008,0000,1.44000,1.44000,1.44000,1.44000,102000
12/05/2008,0000,1.54000,1.54000,1.54000,1.54000,510500
12/08/2008,0000,1.64000,1.64000,1.46000,1.63000,2516500
12/09/2008,0000,1.69000,1.69000,1.56000,1.60000,535500
12/10/2008,0000,1.60000,1.63000,1.50000,1.63000,447500
12/11/2008,0000,1.62000,1.62000,1.55000,1.56000,237500
12/12/2008,0000,1.55000,1.55000,1.46000,1.46000,331000
12/15/2008,0000,1.50000,1.56000,1.49000,1.56000,409500
12/16/2008,0000,1.66000,1.66000,1.66000,1.66000,148000
12/17/2008,0000,1.77000,1.77000,1.77000,1.77000,30000
12/18/2008,0000,1.89000,1.89000,1.89000,1.89000,26000
12/19/2008,0000,2.02000,2.02000,2.02000,2.02000,41000
12/22/2008,0000,2.16000,2.16000,2.16000,2.16000,105500
12/23/2008,0000,2.31000,2.31000,2.03000,2.18000,1448500
12/24/2008,0000,2.20000,2.27000,2.10000,2.15000,281500
12/25/2008,0000,2.15000,2.30000,2.15000,2.30000,609000
12/26/2008,0000,2.46000,2.46000,2.35000,2.46000,1244500
12/29/2008,0000,2.37000,2.42000,2.29000,2.29000,939500
12/30/2008,0000,2.13000,2.28000,2.13000,2.16000,417500
12/31/2008,0000,2.20000,2.31000,2.20000,2.20000,323000
01/05/2009,0000,2.34000,2.34000,2.23000,2.25000,162500
01/06/2009,0000,2.36000,2.36000,2.16000,2.17000,394000
01/07/2009,0000,2.22000,2.22000,2.03000,2.12000,310500
01/08/2009,0000,2.09000,2.09000,1.98000,2.04000,167000
01/09/2009,0000,2.04000,2.04000,1.99000,1.99000,129500
01/12/2009,0000,1.90000,1.90000,1.73000,1.73000,401000
01/13/2009,0000,1.61000,1.73000,1.61000,1.73000,336000
01/14/2009,0000,1.72000,1.80000,1.68000,1.78000,200000
01/15/2009,0000,1.70000,1.78000,1.69000,1.69000,188500
01/16/2009,0000,1.70000,1.70000,1.58000,1.58000,269500
01/19/2009,0000,1.50000,1.60000,1.50000,1.60000,307000
01/20/2009,0000,1.64000,1.71000,1.63000,1.71000,153000
01/21/2009,0000,1.82000,1.82000,1.73000,1.77000,577500
02/02/2009,0000,1.72000,1.81000,1.65000,1.67000,211500
02/03/2009,0000,1.57000,1.74000,1.57000,1.61000,233500
02/04/2009,0000,1.69000,1.69000,1.58000,1.61000,233000
02/05/2009,0000,1.56000,1.69000,1.56000,1.63000,150500
02/06/2009,0000,1.65000,1.65000,1.60000,1.61000,164000
02/09/2009,0000,1.62000,1.68000,1.60000,1.63000,97000
02/10/2009,0000,1.58000,1.63000,1.55000,1.60000,162000
02/11/2009,0000,1.61000,1.61000,1.50000,1.54000,155000
02/12/2009,0000,1.55000,1.55000,1.48000,1.54000,164500
02/13/2009,0000,1.51000,1.57000,1.50000,1.55000,117500
02/16/2009,0000,1.50000,1.54000,1.48000,1.49000,137000
02/17/2009,0000,1.46000,1.49000,1.40000,1.43000,223000
02/18/2009,0000,1.45000,1.52000,1.44000,1.50000,127000
02/19/2009,0000,1.50000,1.51000,1.43000,1.44000,81000
02/20/2009,0000,1.44000,1.48000,1.44000,1.44000,71000
02/23/2009,0000,1.42000,1.42000,1.36000,1.37000,135000
02/24/2009,0000,1.37000,1.37000,1.28000,1.28000,208000
02/25/2009,0000,1.28000,1.34000,1.28000,1.28000,154000
02/26/2009,0000,1.28000,1.31000,1.20000,1.20000,190000
02/27/2009,0000,1.20000,1.25000,1.12000,1.25000,348500
03/02/2009,0000,1.25000,1.25000,1.18000,1.20000,196500
03/03/2009,0000,1.15000,1.21000,1.14000,1.20000,165000
03/04/2009,0000,1.20000,1.28000,1.20000,1.28000,128000
03/05/2009,0000,1.36000,1.36000,1.36000,1.36000,153000
03/06/2009,0000,1.45000,1.45000,1.45000,1.45000,115500
03/09/2009,0000,1.55000,1.55000,1.55000,1.55000,37500
03/10/2009,0000,1.65000,1.65000,1.57000,1.65000,989000
03/11/2009,0000,1.76000,1.76000,1.67000,1.71000,692500
03/12/2009,0000,1.75000,1.75000,1.60000,1.60000,749000
03/13/2009,0000,1.60000,1.63000,1.56000,1.63000,411000
03/16/2009,0000,1.70000,1.70000,1.60000,1.63000,198500
03/17/2009,0000,1.64000,1.69000,1.63000,1.69000,347500
03/18/2009,0000,1.69000,1.80000,1.69000,1.80000,507000
03/19/2009,0000,1.92000,1.92000,1.92000,1.92000,244000
03/20/2009,0000,2.00000,2.00000,1.79000,1.81000,614000
03/23/2009,0000,1.80000,1.85000,1.80000,1.85000,226500
03/24/2009,0000,1.86000,1.90000,1.81000,1.86000,242000
03/25/2009,0000,1.86000,1.86000,1.80000,1.83000,324000
03/26/2009,0000,1.83000,1.91000,1.79000,1.90000,522500
03/27/2009,0000,1.90000,1.98000,1.90000,1.95000,451500
03/30/2009,0000,1.97000,1.98000,1.82000,1.86000,570000
03/31/2009,0000,1.86000,1.92000,1.83000,1.88000,430000
04/01/2009,0000,1.90000,1.98000,1.88000,1.95000,944500
04/02/2009,0000,2.01000,2.01000,1.91000,1.93000,1594000
04/03/2009,0000,2.00000,2.06000,1.93000,2.01000,2918000
04/06/2009,0000,2.02000,2.09000,1.98000,1.99000,1671500
04/07/2009,0000,1.99000,2.06000,1.95000,2.02000,1378000
04/08/2009,0000,2.00000,2.00000,1.90000,1.90000,1387000
04/09/2009,0000,1.91000,1.97000,1.91000,1.93000,661500
04/10/2009,0000,1.98000,1.99000,1.91000,1.95000,766000
04/13/2009,0000,1.95000,2.08000,1.93000,2.07000,1728500
04/14/2009,0000,1.95000,2.12000,1.95000,2.08000,1575500
04/15/2009,0000,2.09000,2.22000,2.01000,2.22000,1247500
04/16/2009,0000,2.37000,2.37000,2.37000,2.37000,505000
04/17/2009,0000,2.53000,2.53000,2.21000,2.31000,3467500
04/20/2009,0000,2.15000,2.30000,2.15000,2.18000,1265000
04/21/2009,0000,2.05000,2.33000,2.05000,2.33000,1154000
04/22/2009,0000,2.38000,2.45000,2.27000,2.41000,1107000
04/23/2009,0000,2.36000,2.40000,2.26000,2.30000,862500
04/24/2009,0000,2.30000,2.35000,2.16000,2.24000,841000
04/27/2009,0000,2.24000,2.24000,2.09000,2.09000,942000
04/28/2009,0000,2.01000,2.02000,1.95000,1.95000,989500
04/29/2009,0000,1.85000,1.94000,1.82000,1.85000,1111000
04/30/2009,0000,1.87000,1.97000,1.87000,1.97000,658500
05/04/2009,0000,2.07000,2.10000,2.00000,2.08000,1310500
05/05/2009,0000,2.08000,2.08000,1.94000,1.94000,1249000
05/06/2009,0000,1.90000,1.98000,1.90000,1.93000,752000
05/07/2009,0000,1.93000,2.02000,1.92000,2.01000,878000
05/08/2009,0000,2.00000,2.03000,1.96000,2.01000,600500
05/11/2009,0000,2.13000,2.15000,2.08000,2.15000,792500
05/12/2009,0000,2.30000,2.30000,2.21000,2.25000,2704500
05/13/2009,0000,2.17000,2.31000,2.17000,2.28000,1245000
05/14/2009,0000,2.24000,2.29000,2.23000,2.24000,784000
05/15/2009,0000,2.24000,2.39000,2.24000,2.39000,2382500
05/18/2009,0000,2.38000,2.47000,2.33000,2.39000,1427000
05/19/2009,0000,2.40000,2.50000,2.35000,2.48000,2011000
05/20/2009,0000,2.54000,2.56000,2.42000,2.55000,2447500
05/21/2009,0000,2.60000,2.72000,2.60000,2.70000,2971500
05/22/2009,0000,2.70000,2.70000,2.61000,2.63000,1187500
05/25/2009,0000,2.65000,2.75000,2.56000,2.64000,1013000
05/26/2009,0000,2.65000,2.65000,2.49000,2.58000,1563500
05/27/2009,0000,2.58000,2.66000,2.53000,2.61000,943000
06/01/2009,0000,2.65000,2.79000,2.62000,2.72000,1645500
06/02/2009,0000,2.81000,2.81000,2.65000,2.69000,1175500
06/03/2009,0000,2.70000,2.79000,2.67000,2.79000,1494500
06/04/2009,0000,2.80000,2.98000,2.75000,2.98000,2962500
06/05/2009,0000,3.00000,3.00000,2.78000,2.80000,1681000
06/08/2009,0000,2.77000,2.82000,2.71000,2.73000,739500
06/09/2009,0000,2.75000,2.92000,2.64000,2.92000,1530500
06/10/2009,0000,3.10000,3.10000,2.92000,2.94000,2257500
06/11/2009,0000,2.80000,3.08000,2.79000,3.08000,1579500
06/12/2009,0000,3.27000,3.27000,3.14000,3.18000,2177500
06/15/2009,0000,3.15000,3.39000,3.04000,3.39000,1759000
06/16/2009,0000,3.39000,3.39000,3.25000,3.33000,1450000
06/17/2009,0000,3.32000,3.37000,3.18000,3.19000,1071000
06/18/2009,0000,3.19000,3.24000,2.97000,2.97000,1658000
06/19/2009,0000,2.85000,2.89000,2.77000,2.77000,1114000
06/22/2009,0000,2.58000,2.96000,2.58000,2.95000,1497500
06/23/2009,0000,2.98000,2.98000,2.77000,2.83000,885500
06/24/2009,0000,2.80000,2.89000,2.75000,2.76000,619500
06/25/2009,0000,2.79000,2.82000,2.71000,2.82000,456000
06/26/2009,0000,2.83000,2.85000,2.76000,2.76000,261000
06/29/2009,0000,2.76000,2.83000,2.71000,2.78000,133500
06/30/2009,0000,2.78000,2.80000,2.70000,2.70000,191500
07/01/2009,0000,2.70000,2.79000,2.70000,2.76000,217000
07/02/2009,0000,2.76000,2.85000,2.74000,2.77000,389000
07/03/2009,0000,2.72000,2.89000,2.72000,2.83000,532500
07/06/2009,0000,2.83000,2.87000,2.79000,2.84000,368000
07/07/2009,0000,2.82000,2.88000,2.79000,2.80000,221500
07/08/2009,0000,2.80000,2.85000,2.78000,2.80000,256000
07/09/2009,0000,2.85000,2.99000,2.85000,2.99000,1429500
07/10/2009,0000,3.02000,3.07000,2.93000,3.01000,1044000
07/13/2009,0000,3.00000,3.00000,2.80000,2.80000,861000
07/14/2009,0000,2.92000,2.92000,2.79000,2.84000,382500
07/15/2009,0000,2.78000,2.87000,2.78000,2.82000,428500
07/16/2009,0000,2.82000,2.85000,2.79000,2.85000,340500
07/17/2009,0000,2.84000,2.93000,2.83000,2.85000,555500
07/20/2009,0000,2.85000,2.91000,2.83000,2.89000,762500
07/21/2009,0000,2.93000,2.95000,2.84000,2.88000,755000
07/22/2009,0000,2.88000,2.95000,2.88000,2.94000,1390500
07/23/2009,0000,2.96000,3.06000,2.90000,3.05000,939000
07/24/2009,0000,3.15000,3.16000,2.97000,3.00000,927500
07/27/2009,0000,3.05000,3.05000,2.95000,2.99000,207000
07/28/2009,0000,2.98000,3.19000,2.94000,3.19000,1363000
07/29/2009,0000,3.38000,3.39000,3.20000,3.22000,1638000
07/30/2009,0000,3.20000,3.22000,3.05000,3.20000,422000
07/31/2009,0000,3.30000,3.30000,3.18000,3.19000,683500
08/03/2009,0000,3.19000,3.35000,3.19000,3.27000,776500
08/04/2009,0000,3.40000,3.40000,3.15000,3.15000,534000
08/05/2009,0000,3.15000,3.20000,3.08000,3.09000,329000
08/06/2009,0000,3.10000,3.10000,3.04000,3.06000,438500
08/10/2009,0000,3.01000,3.06000,2.98000,3.06000,194000
08/11/2009,0000,3.06000,3.07000,2.97000,3.00000,176000
08/12/2009,0000,3.00000,3.11000,2.99000,3.02000,224500
08/13/2009,0000,2.98000,3.05000,2.98000,3.04000,116500
08/14/2009,0000,3.08000,3.08000,3.00000,3.02000,236000
08/17/2009,0000,3.00000,3.04000,2.98000,2.98000,187000
08/18/2009,0000,2.97000,2.97000,2.88000,2.92000,199000
08/19/2009,0000,2.85000,2.94000,2.73000,2.73000,310500
08/20/2009,0000,2.79000,2.85000,2.70000,2.80000,254500
08/21/2009,0000,2.80000,2.90000,2.80000,2.82000,237500
08/24/2009,0000,2.82000,2.86000,2.80000,2.83000,130000
08/25/2009,0000,2.80000,2.85000,2.72000,2.73000,187500
08/26/2009,0000,2.73000,2.77000,2.69000,2.72000,75000
08/27/2009,0000,2.72000,2.75000,2.69000,2.74000,122500
08/28/2009,0000,2.74000,2.77000,2.71000,2.77000,82000
08/31/2009,0000,2.83000,2.83000,2.78000,2.79000,172500
09/01/2009,0000,2.79000,2.83000,2.79000,2.83000,174500
09/02/2009,0000,2.83000,2.84000,2.79000,2.80000,113500
09/03/2009,0000,2.80000,2.83000,2.78000,2.80000,148500
09/04/2009,0000,2.80000,2.85000,2.78000,2.84000,297500
09/07/2009,0000,2.84000,2.87000,2.84000,2.85000,197000
09/08/2009,0000,2.85000,2.89000,2.83000,2.83000,81500
09/09/2009,0000,2.83000,2.83000,2.80000,2.83000,158000
09/10/2009,0000,2.85000,2.87000,2.72000,2.74000,339000
09/11/2009,0000,2.71000,2.79000,2.71000,2.75000,85000
09/14/2009,0000,2.75000,2.76000,2.70000,2.75000,48000
09/15/2009,0000,2.75000,2.79000,2.75000,2.76000,89000
09/16/2009,0000,2.76000,2.86000,2.76000,2.85000,223000
09/17/2009,0000,2.85000,2.99000,2.85000,2.90000,554000
09/18/2009,0000,2.90000,2.94000,2.85000,2.91000,189500
09/21/2009,0000,3.09000,3.11000,2.95000,3.11000,900500
09/22/2009,0000,3.20000,3.32000,3.12000,3.20000,1376500
09/23/2009,0000,3.00000,3.16000,3.00000,3.00000,345500
09/24/2009,0000,2.98000,3.17000,2.96000,3.06000,524500
09/25/2009,0000,3.10000,3.14000,3.02000,3.03000,161000
09/28/2009,0000,3.05000,3.07000,3.00000,3.01000,201500
09/29/2009,0000,3.01000,3.05000,2.98000,3.05000,308000
09/30/2009,0000,3.05000,3.09000,3.00000,3.02000,153000
10/01/2009,0000,3.06000,3.08000,2.99000,3.06000,352500
10/02/2009,0000,3.01000,3.08000,3.01000,3.02000,282000
10/05/2009,0000,3.02000,3.06000,3.01000,3.05000,229000
10/06/2009,0000,3.09000,3.09000,3.04000,3.06000,344000
10/07/2009,0000,3.04000,3.08000,3.02000,3.06000,420500
10/08/2009,0000,3.07000,3.09000,3.06000,3.06000,324500
10/09/2009,0000,3.07000,3.17000,3.07000,3.10000,763500
10/12/2009,0000,3.09000,3.16000,3.08000,3.15000,532500
10/13/2009,0000,3.11000,3.14000,3.08000,3.10000,780500
10/14/2009,0000,3.11000,3.13000,3.09000,3.10000,898500
10/15/2009,0000,3.12000,3.13000,3.10000,3.11000,732000
10/16/2009,0000,3.11000,3.11000,3.06000,3.10000,687500
10/19/2009,0000,3.10000,3.17000,3.06000,3.13000,772000
10/20/2009,0000,3.20000,3.34000,3.15000,3.34000,3924000
11/06/2009,0000,6.77000,6.77000,6.22000,6.22000,2973000
11/09/2009,0000,6.20000,6.20000,5.82000,5.88000,781000
11/10/2009,0000,5.88000,6.03000,5.88000,5.94000,276000
11/11/2009,0000,5.90000,5.99000,5.82000,5.94000,295000
11/12/2009,0000,5.94000,6.01000,5.91000,5.94000,323000
11/13/2009,0000,5.94000,5.97000,5.91000,5.94000,217000
11/16/2009,0000,5.93000,6.07000,5.82000,6.00000,238000
11/17/2009,0000,5.98000,6.00000,5.90000,5.92000,222000
11/18/2009,0000,5.91000,5.94000,5.84000,5.94000,176000
11/19/2009,0000,5.94000,5.94000,5.83000,5.84000,132000
11/20/2009,0000,5.80000,5.80000,5.70000,5.76000,162000
11/23/2009,0000,5.70000,6.16000,5.70000,6.16000,933000
11/24/2009,0000,6.22000,6.33000,5.80000,5.85000,917000
11/25/2009,0000,5.86000,5.98000,5.86000,5.91000,152000
11/26/2009,0000,5.92000,5.97000,5.92000,5.95000,106000
11/27/2009,0000,5.95000,5.95000,5.72000,5.74000,156000
11/30/2009,0000,5.70000,5.76000,5.70000,5.76000,145000
12/01/2009,0000,5.76000,5.92000,5.76000,5.88000,151000
12/02/2009,0000,5.88000,5.88000,5.74000,5.74000,216000
12/03/2009,0000,5.71000,5.91000,5.71000,5.75000,111000
12/04/2009,0000,5.70000,5.85000,5.70000,5.76000,134000
12/07/2009,0000,5.72000,5.79000,5.70000,5.77000,199000
12/08/2009,0000,5.71000,5.78000,5.71000,5.72000,99000
12/09/2009,0000,5.72000,5.84000,5.70000,5.76000,201000
12/11/2009,0000,5.75000,5.82000,5.66000,5.80000,164000
12/14/2009,0000,5.80000,5.87000,5.77000,5.81000,196000
12/15/2009,0000,5.81000,5.91000,5.81000,5.85000,246000
12/16/2009,0000,5.80000,5.90000,5.80000,5.86000,198000
12/17/2009,0000,5.86000,5.99000,5.81000,5.90000,405000
12/18/2009,0000,5.80000,6.00000,5.80000,5.97000,340000
12/21/2009,0000,5.97000,6.06000,5.83000,5.96000,162000
12/22/2009,0000,5.96000,6.00000,5.86000,5.86000,235000
12/23/2009,0000,5.85000,5.92000,5.80000,5.88000,304000
12/25/2009,0000,5.80000,5.89000,5.73000,5.83000,66000
04/02/2007,0000,6.47000,6.51000,6.35000,6.38000,355500
04/03/2007,0000,6.38000,6.45000,6.36000,6.44000,171500
04/04/2007,0000,6.48000,6.50000,6.39000,6.44000,163000
04/09/2007,0000,6.45000,6.62000,6.45000,6.58000,309500
04/10/2007,0000,6.60000,6.65000,6.52000,6.62000,304500
04/11/2007,0000,6.58000,6.64000,6.57000,6.61000,208500
04/12/2007,0000,6.63000,6.64000,6.51000,6.63000,130500
04/13/2007,0000,6.61000,6.63000,6.54000,6.56000,185000
04/16/2007,0000,6.60000,6.98000,6.58000,6.90000,223500
04/17/2007,0000,6.90000,6.98000,6.80000,6.81000,409000
04/18/2007,0000,6.80000,6.89000,6.72000,6.80000,128500
04/19/2007,0000,6.76000,6.90000,6.70000,6.80000,210000
04/20/2007,0000,6.72000,6.80000,6.72000,6.75000,104500
04/23/2007,0000,6.78000,6.98000,6.78000,6.85000,207000
04/24/2007,0000,6.85000,6.91000,6.76000,6.88000,238500
04/25/2007,0000,6.88000,6.90000,6.75000,6.77000,122500
04/26/2007,0000,6.81000,6.88000,6.76000,6.81000,94500
04/27/2007,0000,6.81000,6.85000,6.71000,6.78000,205500
04/30/2007,0000,6.78000,6.78000,6.46000,6.60000,261500
05/02/2007,0000,6.58000,6.73000,6.48000,6.59000,158000
05/03/2007,0000,6.52000,6.70000,6.51000,6.61000,215000
05/04/2007,0000,6.68000,6.75000,6.54000,6.65000,390500
05/07/2007,0000,6.65000,6.74000,6.60000,6.70000,207500
05/08/2007,0000,6.63000,6.79000,6.63000,6.71000,366000
05/09/2007,0000,6.71000,6.78000,6.66000,6.75000,129500
05/10/2007,0000,6.85000,7.16000,6.69000,6.93000,283500
05/11/2007,0000,7.00000,7.00000,6.84000,6.84000,178500
05/14/2007,0000,6.85000,6.97000,6.68000,6.80000,189500
05/15/2007,0000,6.76000,6.89000,6.72000,6.72000,184000
05/16/2007,0000,6.72000,6.74000,6.68000,6.74000,85500
05/17/2007,0000,6.72000,6.79000,6.63000,6.67000,381000
05/18/2007,0000,6.70000,6.78000,6.57000,6.75000,143500
05/21/2007,0000,6.70000,6.77000,6.63000,6.74000,120000
05/22/2007,0000,6.72000,6.75000,6.64000,6.66000,298000
05/23/2007,0000,6.57000,6.66000,6.57000,6.58000,137500
05/24/2007,0000,6.58000,6.60000,6.51000,6.54000,43000
05/25/2007,0000,6.51000,6.62000,6.51000,6.62000,11500
05/28/2007,0000,6.62000,6.79000,6.62000,6.66000,285500
05/29/2007,0000,6.79000,6.90000,6.77000,6.86000,377000
05/30/2007,0000,6.99000,7.31000,6.99000,7.14000,1122500
05/31/2007,0000,7.15000,7.16000,6.86000,6.94000,339500
06/01/2007,0000,6.96000,6.96000,6.80000,6.85000,179000
06/04/2007,0000,6.82000,6.84000,6.73000,6.73000,256500
06/05/2007,0000,6.70000,6.70000,6.62000,6.70000,193500
06/06/2007,0000,6.66000,6.76000,6.65000,6.74000,111000
06/07/2007,0000,6.70000,6.83000,6.68000,6.76000,109500
06/08/2007,0000,6.82000,6.82000,6.73000,6.77000,66500
06/11/2007,0000,6.86000,6.86000,6.62000,6.64000,313000
06/12/2007,0000,6.63000,6.66000,6.60000,6.65000,254000
06/13/2007,0000,6.64000,6.72000,6.63000,6.63000,234500
06/14/2007,0000,6.70000,6.70000,6.63000,6.68000,205000
06/15/2007,0000,6.68000,6.72000,6.64000,6.67000,198000
06/20/2007,0000,6.68000,6.72000,6.66000,6.67000,264000
06/21/2007,0000,6.68000,6.89000,6.68000,6.75000,201500
06/22/2007,0000,6.76000,6.76000,6.70000,6.72000,234000
06/25/2007,0000,6.86000,7.10000,6.86000,7.00000,766000
06/26/2007,0000,7.12000,7.12000,6.92000,6.99000,353500
06/27/2007,0000,6.99000,6.99000,6.89000,6.92000,169500
06/28/2007,0000,6.98000,6.98000,6.90000,6.93000,300000
06/29/2007,0000,6.93000,6.99000,6.90000,6.90000,196500
07/02/2007,0000,6.90000,6.99000,6.80000,6.80000,464000
07/03/2007,0000,6.84000,6.99000,6.84000,6.91000,504000
07/04/2007,0000,6.95000,7.20000,6.95000,7.01000,715000
07/05/2007,0000,7.09000,7.18000,7.03000,7.11000,783000
07/06/2007,0000,7.18000,7.59000,7.18000,7.47000,863500
07/09/2007,0000,7.65000,7.99000,7.65000,7.99000,833000
07/10/2007,0000,8.39000,8.39000,8.00000,8.15000,816500
07/11/2007,0000,8.15000,8.15000,7.88000,7.91000,582500
07/12/2007,0000,7.95000,8.15000,7.95000,8.10000,594000
07/13/2007,0000,8.25000,8.25000,8.00000,8.00000,524000
07/16/2007,0000,8.21000,8.50000,8.15000,8.22000,727500
07/17/2007,0000,8.50000,8.65000,8.31000,8.48000,1783000
07/18/2007,0000,8.60000,9.07000,8.60000,9.01000,4839000
07/19/2007,0000,9.00000,9.06000,8.80000,8.95000,3448500
07/20/2007,0000,9.02000,9.03000,8.40000,8.44000,2154500
07/23/2007,0000,8.41000,8.41000,8.10000,8.10000,1495000
07/24/2007,0000,8.11000,8.60000,8.11000,8.44000,3998500
07/25/2007,0000,8.20000,9.03000,8.10000,9.03000,7592500
07/26/2007,0000,9.60000,9.66000,9.10000,9.11000,6827500
07/27/2007,0000,8.90000,9.00000,8.48000,8.79000,2061500
07/30/2007,0000,8.70000,8.70000,8.31000,8.51000,1027000
07/31/2007,0000,8.71000,8.71000,8.39000,8.58000,1241500
08/01/2007,0000,8.56000,8.56000,7.99000,8.20000,1439500
08/02/2007,0000,8.26000,8.34000,7.65000,8.04000,3866500
08/03/2007,0000,8.16000,8.16000,7.91000,7.98000,996500
08/06/2007,0000,7.90000,7.90000,7.56000,7.63000,863500
08/07/2007,0000,7.70000,7.88000,7.62000,7.62000,2806500
08/08/2007,0000,7.65000,8.10000,7.65000,8.10000,5558000
08/09/2007,0000,8.30000,8.30000,7.96000,8.10000,1274000
08/10/2007,0000,7.80000,7.98000,7.80000,7.94000,647500
08/13/2007,0000,8.00000,8.00000,7.68000,7.78000,766500
08/14/2007,0000,7.80000,7.85000,7.57000,7.60000,670000
08/15/2007,0000,7.60000,7.60000,7.09000,7.13000,732500
08/16/2007,0000,7.05000,7.05000,6.64000,6.64000,889000
08/17/2007,0000,6.54000,6.74000,6.18000,6.35000,850500
08/20/2007,0000,6.69000,6.78000,6.50000,6.78000,505000
08/21/2007,0000,6.78000,6.78000,6.45000,6.60000,378500
08/22/2007,0000,6.59000,6.60000,6.44000,6.60000,400000
08/23/2007,0000,6.71000,6.75000,6.63000,6.71000,500000
08/24/2007,0000,6.71000,6.71000,6.51000,6.53000,452500
08/27/2007,0000,6.61000,6.68000,6.49000,6.50000,559000
08/28/2007,0000,6.59000,6.59000,6.50000,6.55000,182500
08/29/2007,0000,6.40000,6.55000,6.38000,6.50000,478000
08/30/2007,0000,6.51000,6.65000,6.51000,6.55000,212500
08/31/2007,0000,6.60000,6.71000,6.55000,6.70000,419500
09/03/2007,0000,6.72000,6.88000,6.57000,6.75000,742000
09/04/2007,0000,6.76000,6.95000,6.61000,6.78000,710500
09/05/2007,0000,7.00000,7.00000,6.80000,6.80000,448000
09/06/2007,0000,6.70000,6.89000,6.53000,6.68000,458500
09/07/2007,0000,6.80000,6.80000,6.65000,6.66000,147500
09/10/2007,0000,6.60000,6.66000,6.55000,6.60000,196500
09/11/2007,0000,6.64000,6.70000,6.61000,6.69000,270000
09/12/2007,0000,6.75000,6.75000,6.62000,6.69000,447500
09/13/2007,0000,6.70000,6.74000,6.58000,6.62000,396500
09/14/2007,0000,6.70000,6.70000,6.61000,6.66000,198500
09/17/2007,0000,6.66000,6.66000,6.55000,6.60000,178000
09/19/2007,0000,6.65000,6.83000,6.63000,6.68000,696000
09/20/2007,0000,6.72000,6.80000,6.68000,6.68000,188000
09/21/2007,0000,6.68000,6.76000,6.62000,6.70000,131500
09/26/2007,0000,6.71000,6.93000,6.68000,6.85000,423000
09/27/2007,0000,6.90000,6.90000,6.75000,6.84000,379000
09/28/2007,0000,6.81000,6.88000,6.78000,6.78000,331500
10/01/2007,0000,7.06000,7.13000,7.05000,7.13000,352500
10/02/2007,0000,7.16000,7.19000,7.07000,7.11000,302500
10/03/2007,0000,7.14000,7.16000,7.11000,7.12000,278000
10/04/2007,0000,7.11000,7.11000,6.97000,7.00000,393000
10/05/2007,0000,7.00000,7.00000,6.84000,6.86000,428000
10/08/2007,0000,6.86000,6.95000,6.75000,6.80000,369500
10/09/2007,0000,6.80000,6.89000,6.80000,6.83000,229000
10/11/2007,0000,6.83000,6.88000,6.79000,6.83000,197000
10/12/2007,0000,6.75000,6.83000,6.70000,6.71000,218000
10/15/2007,0000,6.80000,6.80000,6.66000,6.67000,185000
10/16/2007,0000,6.70000,6.70000,6.60000,6.63000,333500
10/17/2007,0000,6.65000,6.66000,6.55000,6.59000,206500
10/18/2007,0000,6.59000,6.60000,6.48000,6.59000,299500
10/19/2007,0000,6.58000,6.62000,6.51000,6.60000,121500
10/22/2007,0000,6.53000,6.61000,6.40000,6.45000,204000
10/23/2007,0000,6.50000,6.89000,6.41000,6.74000,464500
10/24/2007,0000,6.83000,6.83000,6.60000,6.60000,125500
10/25/2007,0000,6.58000,6.66000,6.52000,6.53000,148500
10/26/2007,0000,6.53000,6.60000,6.44000,6.50000,432000
10/29/2007,0000,6.51000,6.57000,6.49000,6.57000,145500
10/30/2007,0000,6.59000,6.60000,6.50000,6.50000,115500
10/31/2007,0000,6.50000,6.55000,6.45000,6.50000,232000
11/01/2007,0000,6.50000,6.52000,6.41000,6.49000,224000
11/02/2007,0000,6.45000,6.45000,6.36000,6.41000,269500
11/05/2007,0000,6.38000,6.40000,6.27000,6.34000,149000
11/06/2007,0000,6.30000,6.34000,6.21000,6.29000,177500
11/07/2007,0000,6.33000,6.33000,6.21000,6.22000,150000
11/08/2007,0000,6.12000,6.12000,5.79000,5.79000,549000
11/09/2007,0000,5.89000,5.89000,5.40000,5.60000,582500
11/12/2007,0000,5.50000,5.52000,5.31000,5.33000,205000
11/13/2007,0000,5.34000,5.40000,5.02000,5.34000,293500
11/14/2007,0000,5.38000,5.55000,5.35000,5.45000,146500
11/15/2007,0000,5.40000,5.50000,5.36000,5.45000,72000
11/16/2007,0000,5.42000,5.42000,5.30000,5.36000,69500
11/19/2007,0000,5.41000,5.41000,5.28000,5.30000,66000
11/20/2007,0000,5.21000,5.25000,5.06000,5.25000,217500
11/21/2007,0000,5.20000,5.21000,5.15000,5.20000,88000
11/22/2007,0000,4.84000,5.13000,4.84000,5.10000,246500
11/23/2007,0000,5.08000,5.08000,4.98000,4.98000,191000
11/26/2007,0000,4.98000,5.08000,4.98000,5.03000,95500
11/27/2007,0000,5.00000,5.02000,4.85000,4.97000,186000
11/28/2007,0000,4.96000,5.08000,4.92000,4.99000,77000
11/29/2007,0000,5.07000,5.07000,4.96000,4.99000,145000
11/30/2007,0000,4.99000,5.05000,4.96000,5.02000,64000
12/03/2007,0000,5.03000,5.12000,4.95000,5.03000,75500
12/04/2007,0000,5.00000,5.05000,5.00000,5.04000,81500
12/05/2007,0000,5.07000,5.07000,4.98000,5.00000,142500
12/06/2007,0000,5.05000,5.07000,5.01000,5.06000,150500
12/07/2007,0000,5.06000,5.15000,5.04000,5.11000,105000
12/10/2007,0000,5.10000,5.16000,5.00000,5.00000,89500
12/11/2007,0000,5.01000,5.02000,4.99000,5.00000,98500
12/12/2007,0000,4.95000,4.97000,4.88000,4.93000,155000
12/13/2007,0000,4.93000,4.95000,4.85000,4.85000,94500
12/14/2007,0000,4.90000,4.90000,4.66000,4.85000,131000
12/17/2007,0000,4.81000,4.88000,4.67000,4.70000,113500
12/18/2007,0000,4.42000,4.58000,4.38000,4.42000,445000
12/19/2007,0000,4.48000,4.62000,4.47000,4.62000,74500
12/20/2007,0000,4.59000,4.75000,4.32000,4.38000,145000
12/21/2007,0000,4.39000,4.39000,4.11000,4.21000,485000
12/24/2007,0000,4.23000,4.25000,4.13000,4.24000,194000
12/25/2007,0000,4.20000,4.27000,4.15000,4.24000,144500
12/26/2007,0000,4.20000,4.27000,4.20000,4.25000,100000
12/27/2007,0000,4.28000,4.37000,4.26000,4.28000,244000
12/28/2007,0000,4.18000,4.35000,4.18000,4.35000,252000
12/31/2007,0000,4.44000,4.45000,4.35000,4.45000,93000
01/02/2008,0000,4.45000,4.65000,4.45000,4.51000,187500
01/03/2008,0000,4.45000,4.49000,4.39000,4.47000,99500
01/04/2008,0000,4.47000,4.55000,4.41000,4.53000,137000
01/07/2008,0000,4.45000,4.48000,4.28000,4.43000,151500
01/08/2008,0000,4.35000,4.50000,4.32000,4.38000,98000
01/09/2008,0000,4.41000,4.43000,4.33000,4.43000,74000
01/10/2008,0000,4.44000,4.48000,4.41000,4.46000,59500
01/11/2008,0000,4.51000,4.54000,4.40000,4.48000,115500
01/14/2008,0000,4.69000,4.69000,4.46000,4.53000,67000
01/15/2008,0000,4.55000,4.79000,4.50000,4.77000,362500
01/16/2008,0000,4.77000,4.77000,4.60000,4.65000,566000
01/17/2008,0000,4.70000,4.73000,4.55000,4.68000,316500
01/18/2008,0000,4.58000,4.70000,4.55000,4.68000,104000
01/21/2008,0000,4.73000,4.73000,4.66000,4.70000,27500
01/22/2008,0000,4.56000,4.56000,4.38000,4.45000,153000
01/23/2008,0000,4.38000,4.52000,4.20000,4.35000,296000
01/24/2008,0000,4.35000,4.45000,4.20000,4.30000,253000
01/25/2008,0000,4.37000,4.37000,4.27000,4.35000,81000
01/28/2008,0000,4.35000,4.35000,4.21000,4.21000,113500
01/29/2008,0000,4.33000,4.33000,4.20000,4.27000,50000
01/30/2008,0000,4.18000,4.31000,4.18000,4.21000,177500
01/31/2008,0000,4.21000,4.25000,4.15000,4.21000,61000
02/01/2008,0000,4.21000,4.25000,4.14000,4.24000,148500
02/12/2008,0000,4.16000,4.29000,4.16000,4.18000,55500
02/13/2008,0000,4.20000,4.29000,4.18000,4.22000,44000
02/14/2008,0000,4.22000,4.26000,4.20000,4.26000,75500
02/15/2008,0000,4.26000,4.30000,4.25000,4.26000,93500
02/18/2008,0000,4.27000,4.39000,4.27000,4.35000,216000
02/19/2008,0000,4.46000,4.46000,4.40000,4.41000,87500
02/20/2008,0000,4.41000,4.46000,4.34000,4.35000,97000
02/21/2008,0000,4.43000,4.46000,4.40000,4.42000,101500
02/22/2008,0000,4.48000,4.48000,4.38000,4.42000,64500
02/25/2008,0000,4.50000,4.72000,4.48000,4.65000,259000
02/26/2008,0000,4.70000,4.81000,4.66000,4.72000,255000
02/27/2008,0000,4.80000,4.86000,4.72000,4.81000,406000
02/29/2008,0000,4.81000,5.00000,4.75000,4.97000,325000
03/03/2008,0000,4.95000,4.95000,4.80000,4.87000,173000
03/04/2008,0000,4.99000,5.10000,4.90000,5.05000,345000
03/05/2008,0000,5.09000,5.25000,5.09000,5.25000,386500
03/06/2008,0000,5.35000,5.61000,5.31000,5.61000,848000
03/07/2008,0000,5.60000,5.86000,5.53000,5.68000,763500
03/10/2008,0000,5.68000,5.68000,5.31000,5.31000,424000
03/11/2008,0000,5.22000,5.39000,5.21000,5.30000,205500
03/12/2008,0000,5.48000,5.48000,5.23000,5.30000,305500
03/13/2008,0000,5.23000,5.34000,5.02000,5.09000,237500
03/14/2008,0000,5.13000,5.13000,4.95000,5.00000,251000
03/17/2008,0000,4.90000,5.03000,4.87000,4.99000,139500
03/18/2008,0000,5.00000,5.00000,4.84000,4.97000,151500
03/19/2008,0000,5.06000,5.06000,4.94000,5.00000,137000
03/20/2008,0000,4.91000,4.98000,4.91000,4.96000,78500
03/21/2008,0000,4.98000,5.10000,4.98000,5.05000,244500
03/24/2008,0000,5.20000,5.30000,5.17000,5.27000,489000
03/25/2008,0000,5.35000,5.35000,5.22000,5.26000,188500
03/26/2008,0000,5.26000,5.39000,5.26000,5.31000,141500
03/27/2008,0000,5.29000,5.30000,5.20000,5.23000,155500
03/28/2008,0000,5.28000,5.28000,5.18000,5.25000,254500
03/31/2008,0000,5.24000,5.24000,5.10000,5.10000,144500
04/01/2008,0000,5.18000,5.20000,5.04000,5.09000,244000
04/02/2008,0000,5.09000,5.16000,5.09000,5.10000,71000
04/03/2008,0000,5.10000,5.10000,5.05000,5.05000,44000
04/07/2008,0000,5.09000,5.15000,5.02000,5.10000,137500
04/08/2008,0000,5.10000,5.14000,5.06000,5.12000,71000
04/09/2008,0000,5.05000,5.32000,5.05000,5.29000,319000
04/10/2008,0000,5.28000,5.29000,5.19000,5.25000,96000
04/11/2008,0000,5.25000,5.34000,5.25000,5.33000,213500
04/14/2008,0000,5.40000,5.49000,5.40000,5.48000,318000
04/15/2008,0000,5.50000,5.60000,5.42000,5.60000,286000
04/16/2008,0000,5.70000,5.98000,5.63000,5.97000,678500
04/17/2008,0000,6.04000,6.04000,5.80000,5.85000,683500
04/18/2008,0000,5.75000,6.04000,5.75000,5.92000,433000
04/21/2008,0000,6.05000,6.05000,5.75000,5.77000,385000
04/22/2008,0000,5.80000,5.80000,5.64000,5.75000,341500
04/23/2008,0000,5.70000,5.85000,5.70000,5.80000,102000
04/24/2008,0000,5.80000,5.90000,5.73000,5.88000,124500
04/25/2008,0000,5.80000,5.80000,5.66000,5.72000,194000
04/28/2008,0000,5.75000,5.79000,5.68000,5.72000,83500
04/29/2008,0000,5.70000,5.74000,5.63000,5.64000,203500
04/30/2008,0000,5.50000,5.58000,5.25000,5.25000,760000
05/02/2008,0000,5.05000,5.38000,5.02000,5.33000,519000
05/05/2008,0000,5.33000,5.33000,5.14000,5.20000,172000
05/06/2008,0000,5.17000,5.17000,5.05000,5.07000,146000
05/07/2008,0000,5.05000,5.08000,4.95000,5.07000,464500
05/08/2008,0000,5.09000,5.15000,5.04000,5.14000,183000
05/09/2008,0000,5.05000,5.22000,4.95000,4.95000,339000
05/12/2008,0000,4.90000,4.94000,4.75000,4.75000,369500
05/13/2008,0000,4.89000,4.92000,4.77000,4.88000,160000
05/14/2008,0000,4.94000,5.05000,4.89000,5.02000,195000
05/15/2008,0000,5.07000,5.08000,5.00000,5.03000,171500
05/16/2008,0000,5.09000,5.09000,5.00000,5.03000,150500
05/19/2008,0000,5.05000,5.07000,4.98000,5.00000,188500
05/20/2008,0000,5.01000,5.05000,4.97000,5.00000,157500
05/21/2008,0000,4.89000,5.03000,4.88000,5.02000,124000
05/22/2008,0000,5.00000,5.28000,5.00000,5.19000,442000
05/23/2008,0000,5.18000,5.22000,5.10000,5.11000,155000
05/26/2008,0000,5.10000,5.10000,4.80000,4.92000,266500
05/27/2008,0000,4.94000,4.94000,4.86000,4.92000,70000
05/28/2008,0000,4.92000,4.94000,4.80000,4.80000,104000
05/29/2008,0000,4.80000,4.90000,4.60000,4.74000,172500
05/30/2008,0000,4.74000,4.78000,4.61000,4.65000,151000
06/02/2008,0000,4.56000,4.67000,4.56000,4.67000,1075500
06/03/2008,0000,4.71000,4.79000,4.67000,4.69000,185000
06/04/2008,0000,4.69000,4.72000,4.62000,4.64000,133000
06/05/2008,0000,4.62000,4.69000,4.57000,4.66000,146500
06/06/2008,0000,4.66000,4.78000,4.66000,4.72000,102000
06/09/2008,0000,4.61000,4.68000,4.56000,4.65000,121000
06/10/2008,0000,4.64000,4.66000,4.52000,4.52000,164500
06/11/2008,0000,4.52000,4.55000,4.40000,4.40000,131500
06/12/2008,0000,4.40000,4.40000,4.10000,4.12000,241500
06/13/2008,0000,4.16000,4.23000,4.09000,4.15000,185000
06/16/2008,0000,4.20000,4.31000,4.20000,4.23000,161000
06/17/2008,0000,4.23000,4.48000,4.20000,4.45000,141500
06/18/2008,0000,4.50000,4.53000,4.36000,4.41000,96000
06/19/2008,0000,4.11000,4.26000,4.11000,4.19000,312500
06/20/2008,0000,4.24000,4.24000,4.12000,4.12000,77000
06/23/2008,0000,4.10000,4.11000,3.87000,4.00000,300000
06/24/2008,0000,3.90000,3.97000,3.72000,3.83000,363500
06/25/2008,0000,3.63000,3.80000,3.63000,3.73000,219000
06/26/2008,0000,3.73000,3.99000,3.73000,3.99000,329000
06/27/2008,0000,3.95000,4.25000,3.82000,4.25000,483000
06/30/2008,0000,4.40000,4.45000,4.01000,4.20000,1061000
07/01/2008,0000,4.30000,4.30000,4.04000,4.04000,485000
07/02/2008,0000,4.02000,4.15000,4.01000,4.07000,427500
07/03/2008,0000,4.00000,4.00000,3.88000,3.98000,519000
07/04/2008,0000,4.01000,4.06000,3.88000,3.88000,218500
07/07/2008,0000,3.88000,3.95000,3.80000,3.82000,233000
07/08/2008,0000,3.76000,3.88000,3.70000,3.71000,271500
07/09/2008,0000,3.68000,3.80000,3.68000,3.72000,200500
07/10/2008,0000,3.72000,3.75000,3.60000,3.65000,300000
07/11/2008,0000,3.70000,3.78000,3.70000,3.72000,147000
07/14/2008,0000,3.80000,3.92000,3.70000,3.81000,207000
07/15/2008,0000,3.75000,3.80000,3.61000,3.66000,136500
07/16/2008,0000,3.61000,3.73000,3.57000,3.70000,85500
07/17/2008,0000,3.66000,3.82000,3.65000,3.76000,149000
07/18/2008,0000,3.76000,3.80000,3.55000,3.63000,122000
07/21/2008,0000,3.63000,3.68000,3.60000,3.65000,111500
07/22/2008,0000,3.74000,3.74000,3.60000,3.60000,61000
07/23/2008,0000,3.68000,3.79000,3.68000,3.74000,148000
07/24/2008,0000,3.84000,3.92000,3.76000,3.81000,317000
07/25/2008,0000,3.79000,4.05000,3.79000,4.05000,383500
07/29/2008,0000,4.09000,4.33000,3.90000,4.33000,801000
07/30/2008,0000,4.63000,4.63000,4.50000,4.50000,1995500
07/31/2008,0000,4.50000,4.54000,4.33000,4.35000,1191500
08/01/2008,0000,4.18000,4.29000,4.12000,4.20000,184500
08/04/2008,0000,4.22000,4.22000,4.10000,4.14000,223500
08/05/2008,0000,4.20000,4.23000,3.95000,4.00000,246500
08/06/2008,0000,4.18000,4.19000,4.07000,4.07000,460500
08/07/2008,0000,4.13000,4.24000,4.13000,4.20000,376000
08/08/2008,0000,4.20000,4.27000,4.16000,4.26000,193500
08/11/2008,0000,4.30000,4.40000,4.20000,4.28000,119000
08/12/2008,0000,4.28000,4.45000,4.28000,4.45000,394000
08/13/2008,0000,4.55000,4.55000,4.40000,4.50000,724000
08/14/2008,0000,4.50000,4.52000,4.43000,4.46000,500500
08/15/2008,0000,4.50000,4.53000,4.46000,4.47000,234500
08/18/2008,0000,4.47000,4.47000,4.20000,4.20000,234000
08/19/2008,0000,4.30000,4.49000,4.25000,4.32000,383000
08/20/2008,0000,4.47000,4.47000,4.33000,4.38000,125500
08/21/2008,0000,4.38000,4.38000,4.21000,4.21000,116500
08/22/2008,0000,4.26000,4.26000,4.18000,4.26000,164500
08/25/2008,0000,3.97000,4.33000,3.97000,4.33000,377000
08/26/2008,0000,4.33000,4.40000,4.30000,4.33000,448000
08/27/2008,0000,4.33000,4.33000,4.22000,4.22000,357000
08/28/2008,0000,4.22000,4.25000,4.13000,4.15000,157500
08/29/2008,0000,4.19000,4.21000,4.01000,4.06000,332000
09/01/2008,0000,3.78000,3.96000,3.78000,3.83000,318000
09/02/2008,0000,3.90000,3.90000,3.65000,3.65000,145500
09/03/2008,0000,3.56000,3.65000,3.40000,3.40000,294000
09/04/2008,0000,3.41000,3.42000,3.17000,3.17000,437500
09/05/2008,0000,3.00000,3.07000,2.95000,3.00000,303000
09/08/2008,0000,3.13000,3.21000,3.05000,3.21000,82500
09/09/2008,0000,2.99000,3.09000,2.99000,2.99000,136500
09/10/2008,0000,2.90000,2.99000,2.83000,2.99000,183000
09/11/2008,0000,3.00000,3.05000,2.79000,2.79000,288500
09/12/2008,0000,2.60000,2.77000,2.60000,2.60000,279000
09/15/2008,0000,2.51000,2.51000,2.42000,2.42000,197500
09/16/2008,0000,2.26000,2.30000,2.26000,2.26000,192000
09/17/2008,0000,2.26000,2.33000,2.11000,2.11000,259000
09/18/2008,0000,1.97000,1.97000,1.97000,1.97000,26000
09/19/2008,0000,1.84000,2.08000,1.84000,1.98000,418000
09/22/2008,0000,2.08000,2.08000,1.93000,2.02000,169500
09/23/2008,0000,2.01000,2.16000,1.89000,2.16000,278500
09/24/2008,0000,2.10000,2.28000,2.10000,2.26000,249500
09/25/2008,0000,2.25000,2.41000,2.25000,2.37000,414000
09/26/2008,0000,2.53000,2.53000,2.27000,2.28000,409500
09/30/2008,0000,2.13000,2.13000,2.13000,2.13000,47500
10/01/2008,0000,2.13000,2.20000,2.02000,2.09000,223500
10/02/2008,0000,2.05000,2.19000,2.05000,2.08000,164000
10/03/2008,0000,2.07000,2.17000,2.01000,2.17000,101000
10/06/2008,0000,2.17000,2.30000,2.07000,2.30000,241500
10/07/2008,0000,2.21000,2.38000,2.20000,2.35000,322500
10/08/2008,0000,2.40000,2.40000,2.19000,2.19000,224500
10/09/2008,0000,2.18000,2.23000,2.04000,2.04000,167000
10/13/2008,0000,1.97000,1.97000,1.97000,1.97000,6500
10/14/2008,0000,1.97000,2.10000,1.97000,2.10000,290500
10/15/2008,0000,2.06000,2.06000,2.03000,2.03000,115000
10/16/2008,0000,1.96000,2.00000,1.96000,1.96000,104000
10/17/2008,0000,1.95000,1.98000,1.90000,1.90000,168500
10/20/2008,0000,1.86000,1.93000,1.84000,1.88000,76000
10/21/2008,0000,1.90000,1.97000,1.88000,1.88000,274500
10/22/2008,0000,1.85000,1.91000,1.85000,1.90000,117000
10/23/2008,0000,1.84000,1.88000,1.84000,1.88000,99000
10/24/2008,0000,1.82000,1.87000,1.82000,1.82000,97500
10/27/2008,0000,1.71000,1.72000,1.70000,1.70000,54500
10/28/2008,0000,1.59000,1.68000,1.59000,1.68000,173500
10/29/2008,0000,1.77000,1.78000,1.60000,1.78000,141500
10/30/2008,0000,1.66000,1.89000,1.66000,1.80000,323000
10/31/2008,0000,1.90000,1.90000,1.80000,1.84000,393000
11/03/2008,0000,1.96000,1.96000,1.76000,1.84000,800000
11/04/2008,0000,1.72000,1.78000,1.72000,1.72000,188500
11/05/2008,0000,1.60000,1.60000,1.60000,1.60000,180000
11/06/2008,0000,1.49000,1.49000,1.49000,1.49000,11500
11/07/2008,0000,1.39000,1.39000,1.39000,1.39000,10000
11/10/2008,0000,1.30000,1.48000,1.30000,1.46000,942000
11/11/2008,0000,1.36000,1.43000,1.36000,1.36000,536500
11/12/2008,0000,1.30000,1.36000,1.27000,1.27000,338000
11/13/2008,0000,1.19000,1.23000,1.19000,1.19000,179000
11/14/2008,0000,1.12000,1.21000,1.11000,1.11000,373500
11/17/2008,0000,1.05000,1.08000,1.04000,1.04000,319000
11/18/2008,0000,0.97000,0.97000,0.97000,0.97000,32000
11/19/2008,0000,0.91000,0.95000,0.91000,0.92000,573000
11/20/2008,0000,0.87000,0.92000,0.86000,0.86000,344500
11/21/2008,0000,0.81000,0.85000,0.80000,0.82000,430500
11/24/2008,0000,0.82000,0.87000,0.82000,0.87000,170500
11/25/2008,0000,0.93000,0.93000,0.93000,0.93000,93500
11/26/2008,0000,0.99000,0.99000,0.99000,0.99000,16000
11/27/2008,0000,1.05000,1.05000,0.99000,1.05000,833000
11/28/2008,0000,1.12000,1.12000,1.12000,1.12000,450500
12/01/2008,0000,1.19000,1.19000,1.19000,1.19000,58500
12/02/2008,0000,1.27000,1.27000,1.27000,1.27000,148000
12/03/2008,0000,1.35000,1.35000,1.35000,1.35000,238500
12/04/2008,0000,1.44000,1.44000,1.44000,1.44000,102000
12/05/2008,0000,1.54000,1.54000,1.54000,1.54000,510500
12/08/2008,0000,1.64000,1.64000,1.46000,1.63000,2516500
12/09/2008,0000,1.69000,1.69000,1.56000,1.60000,535500
12/10/2008,0000,1.60000,1.63000,1.50000,1.63000,447500
12/11/2008,0000,1.62000,1.62000,1.55000,1.56000,237500
12/12/2008,0000,1.55000,1.55000,1.46000,1.46000,331000
12/15/2008,0000,1.50000,1.56000,1.49000,1.56000,409500
12/16/2008,0000,1.66000,1.66000,1.66000,1.66000,148000
12/17/2008,0000,1.77000,1.77000,1.77000,1.77000,30000
12/18/2008,0000,1.89000,1.89000,1.89000,1.89000,26000
12/19/2008,0000,2.02000,2.02000,2.02000,2.02000,41000
12/22/2008,0000,2.16000,2.16000,2.16000,2.16000,105500
12/23/2008,0000,2.31000,2.31000,2.03000,2.18000,1448500
12/24/2008,0000,2.20000,2.27000,2.10000,2.15000,281500
12/25/2008,0000,2.15000,2.30000,2.15000,2.30000,609000
12/26/2008,0000,2.46000,2.46000,2.35000,2.46000,1244500
12/29/2008,0000,2.37000,2.42000,2.29000,2.29000,939500
12/30/2008,0000,2.13000,2.28000,2.13000,2.16000,417500
12/31/2008,0000,2.20000,2.31000,2.20000,2.20000,323000
01/05/2009,0000,2.34000,2.34000,2.23000,2.25000,162500
01/06/2009,0000,2.36000,2.36000,2.16000,2.17000,394000
01/07/2009,0000,2.22000,2.22000,2.03000,2.12000,310500
01/08/2009,0000,2.09000,2.09000,1.98000,2.04000,167000
01/09/2009,0000,2.04000,2.04000,1.99000,1.99000,129500
01/12/2009,0000,1.90000,1.90000,1.73000,1.73000,401000
01/13/2009,0000,1.61000,1.73000,1.61000,1.73000,336000
01/14/2009,0000,1.72000,1.80000,1.68000,1.78000,200000
01/15/2009,0000,1.70000,1.78000,1.69000,1.69000,188500
01/16/2009,0000,1.70000,1.70000,1.58000,1.58000,269500
01/19/2009,0000,1.50000,1.60000,1.50000,1.60000,307000
01/20/2009,0000,1.64000,1.71000,1.63000,1.71000,153000
01/21/2009,0000,1.82000,1.82000,1.73000,1.77000,577500
02/02/2009,0000,1.72000,1.81000,1.65000,1.67000,211500
02/03/2009,0000,1.57000,1.74000,1.57000,1.61000,233500
02/04/2009,0000,1.69000,1.69000,1.58000,1.61000,233000
02/05/2009,0000,1.56000,1.69000,1.56000,1.63000,150500
02/06/2009,0000,1.65000,1.65000,1.60000,1.61000,164000
02/09/2009,0000,1.62000,1.68000,1.60000,1.63000,97000
02/10/2009,0000,1.58000,1.63000,1.55000,1.60000,162000
02/11/2009,0000,1.61000,1.61000,1.50000,1.54000,155000
02/12/2009,0000,1.55000,1.55000,1.48000,1.54000,164500
02/13/2009,0000,1.51000,1.57000,1.50000,1.55000,117500
02/16/2009,0000,1.50000,1.54000,1.48000,1.49000,137000
02/17/2009,0000,1.46000,1.49000,1.40000,1.43000,223000
02/18/2009,0000,1.45000,1.52000,1.44000,1.50000,127000
02/19/2009,0000,1.50000,1.51000,1.43000,1.44000,81000
02/20/2009,0000,1.44000,1.48000,1.44000,1.44000,71000
02/23/2009,0000,1.42000,1.42000,1.36000,1.37000,135000
02/24/2009,0000,1.37000,1.37000,1.28000,1.28000,208000
02/25/2009,0000,1.28000,1.34000,1.28000,1.28000,154000
02/26/2009,0000,1.28000,1.31000,1.20000,1.20000,190000
02/27/2009,0000,1.20000,1.25000,1.12000,1.25000,348500
03/02/2009,0000,1.25000,1.25000,1.18000,1.20000,196500
03/03/2009,0000,1.15000,1.21000,1.14000,1.20000,165000
03/04/2009,0000,1.20000,1.28000,1.20000,1.28000,128000
03/05/2009,0000,1.36000,1.36000,1.36000,1.36000,153000
03/06/2009,0000,1.45000,1.45000,1.45000,1.45000,115500
03/09/2009,0000,1.55000,1.55000,1.55000,1.55000,37500
03/10/2009,0000,1.65000,1.65000,1.57000,1.65000,989000
03/11/2009,0000,1.76000,1.76000,1.67000,1.71000,692500
03/12/2009,0000,1.75000,1.75000,1.60000,1.60000,749000
03/13/2009,0000,1.60000,1.63000,1.56000,1.63000,411000
03/16/2009,0000,1.70000,1.70000,1.60000,1.63000,198500
03/17/2009,0000,1.64000,1.69000,1.63000,1.69000,347500
03/18/2009,0000,1.69000,1.80000,1.69000,1.80000,507000
03/19/2009,0000,1.92000,1.92000,1.92000,1.92000,244000
03/20/2009,0000,2.00000,2.00000,1.79000,1.81000,614000
03/23/2009,0000,1.80000,1.85000,1.80000,1.85000,226500
03/24/2009,0000,1.86000,1.90000,1.81000,1.86000,242000
03/25/2009,0000,1.86000,1.86000,1.80000,1.83000,324000
03/26/2009,0000,1.83000,1.91000,1.79000,1.90000,522500
03/27/2009,0000,1.90000,1.98000,1.90000,1.95000,451500
03/30/2009,0000,1.97000,1.98000,1.82000,1.86000,570000
03/31/2009,0000,1.86000,1.92000,1.83000,1.88000,430000
04/01/2009,0000,1.90000,1.98000,1.88000,1.95000,944500
04/02/2009,0000,2.01000,2.01000,1.91000,1.93000,1594000
04/03/2009,0000,2.00000,2.06000,1.93000,2.01000,2918000
04/06/2009,0000,2.02000,2.09000,1.98000,1.99000,1671500
04/07/2009,0000,1.99000,2.06000,1.95000,2.02000,1378000
04/08/2009,0000,2.00000,2.00000,1.90000,1.90000,1387000
04/09/2009,0000,1.91000,1.97000,1.91000,1.93000,661500
04/10/2009,0000,1.98000,1.99000,1.91000,1.95000,766000
04/13/2009,0000,1.95000,2.08000,1.93000,2.07000,1728500
04/14/2009,0000,1.95000,2.12000,1.95000,2.08000,1575500
04/15/2009,0000,2.09000,2.22000,2.01000,2.22000,1247500
04/16/2009,0000,2.37000,2.37000,2.37000,2.37000,505000
04/17/2009,0000,2.53000,2.53000,2.21000,2.31000,3467500
04/20/2009,0000,2.15000,2.30000,2.15000,2.18000,1265000
04/21/2009,0000,2.05000,2.33000,2.05000,2.33000,1154000
04/22/2009,0000,2.38000,2.45000,2.27000,2.41000,1107000
04/23/2009,0000,2.36000,2.40000,2.26000,2.30000,862500
04/24/2009,0000,2.30000,2.35000,2.16000,2.24000,841000
04/27/2009,0000,2.24000,2.24000,2.09000,2.09000,942000
04/28/2009,0000,2.01000,2.02000,1.95000,1.95000,989500
04/29/2009,0000,1.85000,1.94000,1.82000,1.85000,1111000
04/30/2009,0000,1.87000,1.97000,1.87000,1.97000,658500
05/04/2009,0000,2.07000,2.10000,2.00000,2.08000,1310500
05/05/2009,0000,2.08000,2.08000,1.94000,1.94000,1249000
05/06/2009,0000,1.90000,1.98000,1.90000,1.93000,752000
05/07/2009,0000,1.93000,2.02000,1.92000,2.01000,878000
05/08/2009,0000,2.00000,2.03000,1.96000,2.01000,600500
05/11/2009,0000,2.13000,2.15000,2.08000,2.15000,792500
05/12/2009,0000,2.30000,2.30000,2.21000,2.25000,2704500
05/13/2009,0000,2.17000,2.31000,2.17000,2.28000,1245000
05/14/2009,0000,2.24000,2.29000,2.23000,2.24000,784000
05/15/2009,0000,2.24000,2.39000,2.24000,2.39000,2382500
05/18/2009,0000,2.38000,2.47000,2.33000,2.39000,1427000
05/19/2009,0000,2.40000,2.50000,2.35000,2.48000,2011000
05/20/2009,0000,2.54000,2.56000,2.42000,2.55000,2447500
05/21/2009,0000,2.60000,2.72000,2.60000,2.70000,2971500
05/22/2009,0000,2.70000,2.70000,2.61000,2.63000,1187500
05/25/2009,0000,2.65000,2.75000,2.56000,2.64000,1013000
05/26/2009,0000,2.65000,2.65000,2.49000,2.58000,1563500
05/27/2009,0000,2.58000,2.66000,2.53000,2.61000,943000
06/01/2009,0000,2.65000,2.79000,2.62000,2.72000,1645500
06/02/2009,0000,2.81000,2.81000,2.65000,2.69000,1175500
06/03/2009,0000,2.70000,2.79000,2.67000,2.79000,1494500
06/04/2009,0000,2.80000,2.98000,2.75000,2.98000,2962500
06/05/2009,0000,3.00000,3.00000,2.78000,2.80000,1681000
06/08/2009,0000,2.77000,2.82000,2.71000,2.73000,739500
06/09/2009,0000,2.75000,2.92000,2.64000,2.92000,1530500
06/10/2009,0000,3.10000,3.10000,2.92000,2.94000,2257500
06/11/2009,0000,2.80000,3.08000,2.79000,3.08000,1579500
06/12/2009,0000,3.27000,3.27000,3.14000,3.18000,2177500
06/15/2009,0000,3.15000,3.39000,3.04000,3.39000,1759000
06/16/2009,0000,3.39000,3.39000,3.25000,3.33000,1450000
06/17/2009,0000,3.32000,3.37000,3.18000,3.19000,1071000
06/18/2009,0000,3.19000,3.24000,2.97000,2.97000,1658000
06/19/2009,0000,2.85000,2.89000,2.77000,2.77000,1114000
06/22/2009,0000,2.58000,2.96000,2.58000,2.95000,1497500
06/23/2009,0000,2.98000,2.98000,2.77000,2.83000,885500
06/24/2009,0000,2.80000,2.89000,2.75000,2.76000,619500
06/25/2009,0000,2.79000,2.82000,2.71000,2.82000,456000
06/26/2009,0000,2.83000,2.85000,2.76000,2.76000,261000
06/29/2009,0000,2.76000,2.83000,2.71000,2.78000,133500
06/30/2009,0000,2.78000,2.80000,2.70000,2.70000,191500
07/01/2009,0000,2.70000,2.79000,2.70000,2.76000,217000
07/02/2009,0000,2.76000,2.85000,2.74000,2.77000,389000
07/03/2009,0000,2.72000,2.89000,2.72000,2.83000,532500
07/06/2009,0000,2.83000,2.87000,2.79000,2.84000,368000
07/07/2009,0000,2.82000,2.88000,2.79000,2.80000,221500
07/08/2009,0000,2.80000,2.85000,2.78000,2.80000,256000
07/09/2009,0000,2.85000,2.99000,2.85000,2.99000,1429500
07/10/2009,0000,3.02000,3.07000,2.93000,3.01000,1044000
07/13/2009,0000,3.00000,3.00000,2.80000,2.80000,861000
07/14/2009,0000,2.92000,2.92000,2.79000,2.84000,382500
07/15/2009,0000,2.78000,2.87000,2.78000,2.82000,428500
07/16/2009,0000,2.82000,2.85000,2.79000,2.85000,340500
07/17/2009,0000,2.84000,2.93000,2.83000,2.85000,555500
07/20/2009,0000,2.85000,2.91000,2.83000,2.89000,762500
07/21/2009,0000,2.93000,2.95000,2.84000,2.88000,755000
07/22/2009,0000,2.88000,2.95000,2.88000,2.94000,1390500
07/23/2009,0000,2.96000,3.06000,2.90000,3.05000,939000
07/24/2009,0000,3.15000,3.16000,2.97000,3.00000,927500
07/27/2009,0000,3.05000,3.05000,2.95000,2.99000,207000
07/28/2009,0000,2.98000,3.19000,2.94000,3.19000,1363000
07/29/2009,0000,3.38000,3.39000,3.20000,3.22000,1638000
07/30/2009,0000,3.20000,3.22000,3.05000,3.20000,422000
07/31/2009,0000,3.30000,3.30000,3.18000,3.19000,683500
08/03/2009,0000,3.19000,3.35000,3.19000,3.27000,776500
08/04/2009,0000,3.40000,3.40000,3.15000,3.15000,534000
08/05/2009,0000,3.15000,3.20000,3.08000,3.09000,329000
08/06/2009,0000,3.10000,3.10000,3.04000,3.06000,438500
08/10/2009,0000,3.01000,3.06000,2.98000,3.06000,194000
08/11/2009,0000,3.06000,3.07000,2.97000,3.00000,176000
08/12/2009,0000,3.00000,3.11000,2.99000,3.02000,224500
08/13/2009,0000,2.98000,3.05000,2.98000,3.04000,116500
08/14/2009,0000,3.08000,3.08000,3.00000,3.02000,236000
08/17/2009,0000,3.00000,3.04000,2.98000,2.98000,187000
08/18/2009,0000,2.97000,2.97000,2.88000,2.92000,199000
08/19/2009,0000,2.85000,2.94000,2.73000,2.73000,310500
08/20/2009,0000,2.79000,2.85000,2.70000,2.80000,254500
08/21/2009,0000,2.80000,2.90000,2.80000,2.82000,237500
08/24/2009,0000,2.82000,2.86000,2.80000,2.83000,130000
08/25/2009,0000,2.80000,2.85000,2.72000,2.73000,187500
08/26/2009,0000,2.73000,2.77000,2.69000,2.72000,75000
08/27/2009,0000,2.72000,2.75000,2.69000,2.74000,122500
08/28/2009,0000,2.74000,2.77000,2.71000,2.77000,82000
08/31/2009,0000,2.83000,2.83000,2.78000,2.79000,172500
09/01/2009,0000,2.79000,2.83000,2.79000,2.83000,174500
09/02/2009,0000,2.83000,2.84000,2.79000,2.80000,113500
09/03/2009,0000,2.80000,2.83000,2.78000,2.80000,148500
09/04/2009,0000,2.80000,2.85000,2.78000,2.84000,297500
09/07/2009,0000,2.84000,2.87000,2.84000,2.85000,197000
09/08/2009,0000,2.85000,2.89000,2.83000,2.83000,81500
09/09/2009,0000,2.83000,2.83000,2.80000,2.83000,158000
09/10/2009,0000,2.85000,2.87000,2.72000,2.74000,339000
09/11/2009,0000,2.71000,2.79000,2.71000,2.75000,85000
09/14/2009,0000,2.75000,2.76000,2.70000,2.75000,48000
09/15/2009,0000,2.75000,2.79000,2.75000,2.76000,89000
09/16/2009,0000,2.76000,2.86000,2.76000,2.85000,223000
09/17/2009,0000,2.85000,2.99000,2.85000,2.90000,554000
09/18/2009,0000,2.90000,2.94000,2.85000,2.91000,189500
09/21/2009,0000,3.09000,3.11000,2.95000,3.11000,900500
09/22/2009,0000,3.20000,3.32000,3.12000,3.20000,1376500
09/23/2009,0000,3.00000,3.16000,3.00000,3.00000,345500
09/24/2009,0000,2.98000,3.17000,2.96000,3.06000,524500
09/25/2009,0000,3.10000,3.14000,3.02000,3.03000,161000
09/28/2009,0000,3.05000,3.07000,3.00000,3.01000,201500
09/29/2009,0000,3.01000,3.05000,2.98000,3.05000,308000
09/30/2009,0000,3.05000,3.09000,3.00000,3.02000,153000
10/01/2009,0000,3.06000,3.08000,2.99000,3.06000,352500
10/02/2009,0000,3.01000,3.08000,3.01000,3.02000,282000
10/05/2009,0000,3.02000,3.06000,3.01000,3.05000,229000
10/06/2009,0000,3.09000,3.09000,3.04000,3.06000,344000
10/07/2009,0000,3.04000,3.08000,3.02000,3.06000,420500
10/08/2009,0000,3.07000,3.09000,3.06000,3.06000,324500
10/09/2009,0000,3.07000,3.17000,3.07000,3.10000,763500
10/12/2009,0000,3.09000,3.16000,3.08000,3.15000,532500
10/13/2009,0000,3.11000,3.14000,3.08000,3.10000,780500
10/14/2009,0000,3.11000,3.13000,3.09000,3.10000,898500
10/15/2009,0000,3.12000,3.13000,3.10000,3.11000,732000
10/16/2009,0000,3.11000,3.11000,3.06000,3.10000,687500
10/19/2009,0000,3.10000,3.17000,3.06000,3.13000,772000
10/20/2009,0000,3.20000,3.34000,3.15000,3.34000,3924000
11/06/2009,0000,6.77000,6.77000,6.22000,6.22000,2973000
11/09/2009,0000,6.20000,6.20000,5.82000,5.88000,781000
11/10/2009,0000,5.88000,6.03000,5.88000,5.94000,276000
11/11/2009,0000,5.90000,5.99000,5.82000,5.94000,295000
11/12/2009,0000,5.94000,6.01000,5.91000,5.94000,323000
11/13/2009,0000,5.94000,5.97000,5.91000,5.94000,217000
11/16/2009,0000,5.93000,6.07000,5.82000,6.00000,238000
11/17/2009,0000,5.98000,6.00000,5.90000,5.92000,222000
11/18/2009,0000,5.91000,5.94000,5.84000,5.94000,176000
11/19/2009,0000,5.94000,5.94000,5.83000,5.84000,132000
11/20/2009,0000,5.80000,5.80000,5.70000,5.76000,162000
11/23/2009,0000,5.70000,6.16000,5.70000,6.16000,933000
11/24/2009,0000,6.22000,6.33000,5.80000,5.85000,917000
11/25/2009,0000,5.86000,5.98000,5.86000,5.91000,152000
11/26/2009,0000,5.92000,5.97000,5.92000,5.95000,106000
11/27/2009,0000,5.95000,5.95000,5.72000,5.74000,156000
11/30/2009,0000,5.70000,5.76000,5.70000,5.76000,145000
12/01/2009,0000,5.76000,5.92000,5.76000,5.88000,151000
12/02/2009,0000,5.88000,5.88000,5.74000,5.74000,216000
12/03/2009,0000,5.71000,5.91000,5.71000,5.75000,111000
12/04/2009,0000,5.70000,5.85000,5.70000,5.76000,134000
12/07/2009,0000,5.72000,5.79000,5.70000,5.77000,199000
12/08/2009,0000,5.71000,5.78000,5.71000,5.72000,99000
12/09/2009,0000,5.72000,5.84000,5.70000,5.76000,201000
12/11/2009,0000,5.75000,5.82000,5.66000,5.80000,164000
12/14/2009,0000,5.80000,5.87000,5.77000,5.81000,196000
12/15/2009,0000,5.81000,5.91000,5.81000,5.85000,246000
12/16/2009,0000,5.80000,5.90000,5.80000,5.86000,198000
12/17/2009,0000,5.86000,5.99000,5.81000,5.90000,405000
12/18/2009,0000,5.80000,6.00000,5.80000,5.97000,340000
12/21/2009,0000,5.97000,6.06000,5.83000,5.96000,162000
12/22/2009,0000,5.96000,6.00000,5.86000,5.86000,235000
12/23/2009,0000,5.85000,5.92000,5.80000,5.88000,304000
12/25/2009,0000,5.80000,5.89000,5.73000,5.83000,66000
12/25/2009,0000,5.80000,5.89000,5.73000,5.83000,66000
12/28/2009,0000,5.73000,5.83000,5.73000,5.80000,281000
12/29/2009,1230,5.81000,5.85000,5.76000,5.79000,181306
