DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,11.10000,13.33000,10.90000,12.00000,43300
04/03/2007,0000,12.10000,12.60000,12.00000,12.30000,22400
04/04/2007,0000,12.00000,12.20000,11.80000,12.00000,41200
04/09/2007,0000,12.20000,12.70000,11.80000,11.80000,56400
04/10/2007,0000,12.00000,12.00000,11.20000,11.60000,12600
04/11/2007,0000,11.00000,11.10000,10.70000,11.10000,16300
04/12/2007,0000,11.50000,11.50000,11.00000,11.00000,14500
04/13/2007,0000,11.00000,11.20000,10.80000,11.10000,25600
04/16/2007,0000,11.00000,11.10000,10.80000,10.90000,62700
04/17/2007,0000,11.10000,11.10000,10.80000,10.80000,58600
04/18/2007,0000,10.90000,11.07000,10.80000,11.00000,9700
04/19/2007,0000,10.80000,11.00000,10.40000,10.50000,19900
04/20/2007,0000,11.00000,11.07000,10.40000,10.60000,23800
04/23/2007,0000,10.40000,11.00000,10.40000,10.40000,37600
04/24/2007,0000,11.00000,11.00000,10.00000,10.90000,46600
04/25/2007,0000,11.00000,11.90000,10.50000,11.50000,109100
04/26/2007,0000,12.00000,13.00000,11.60000,13.00000,72000
04/27/2007,0000,12.40000,12.90000,12.00000,12.00000,39800
04/30/2007,0000,12.50000,13.11000,12.40000,13.00000,74100
05/02/2007,0000,13.20000,14.50000,12.50000,13.50000,124800
05/03/2007,0000,13.70000,14.00000,13.00000,13.10000,137800
05/04/2007,0000,13.10000,13.50000,13.00000,13.30000,62900
05/07/2007,0000,13.10000,13.40000,13.00000,13.20000,52000
05/08/2007,0000,13.20000,13.60000,13.10000,13.40000,81000
05/09/2007,0000,13.10000,13.60000,13.10000,13.40000,20900
05/10/2007,0000,13.50000,13.50000,13.20000,13.20000,9400
05/11/2007,0000,12.80000,13.30000,12.80000,13.00000,63300
05/14/2007,0000,13.50000,13.60000,13.30000,13.60000,79600
05/15/2007,0000,13.50000,13.70000,13.50000,13.50000,74500
05/16/2007,0000,13.59000,13.70000,13.30000,13.30000,23500
05/17/2007,0000,13.60000,13.80000,13.20000,13.60000,110700
05/18/2007,0000,13.80000,13.97000,13.20000,13.62000,83400
05/21/2007,0000,13.62000,17.00000,13.50000,17.00000,357500
05/22/2007,0000,17.20000,20.00000,13.80000,17.60000,439200
05/23/2007,0000,18.00000,19.50000,16.80000,17.40000,269200
05/24/2007,0000,17.00000,17.60000,16.50000,17.00000,85000
05/25/2007,0000,17.00000,17.00000,13.70000,16.20000,145800
05/28/2007,0000,16.00000,17.20000,15.80000,17.10000,106600
05/29/2007,0000,17.30000,17.30000,15.70000,17.10000,143200
05/30/2007,0000,17.10000,17.50000,16.30000,16.50000,73600
05/31/2007,0000,17.00000,19.35000,16.00000,16.60000,92900
06/01/2007,0000,17.10000,17.50000,16.40000,16.50000,133800
06/04/2007,0000,16.60000,17.10000,15.80000,16.00000,180500
06/05/2007,0000,16.00000,16.20000,15.30000,16.00000,62200
06/06/2007,0000,16.00000,16.00000,15.60000,16.00000,35100
06/07/2007,0000,16.00000,16.10000,15.00000,16.00000,64400
06/08/2007,0000,15.50000,16.00000,15.16000,15.50000,72700
06/11/2007,0000,15.60000,16.80000,15.20000,16.80000,286200
06/12/2007,0000,17.40000,18.20000,15.70000,17.90000,302800
06/13/2007,0000,16.80000,18.00000,16.20000,16.90000,167100
06/14/2007,0000,17.30000,17.74000,17.00000,17.20000,138800
06/15/2007,0000,17.20000,19.00000,16.80000,17.00000,112500
06/20/2007,0000,17.00000,17.50000,16.80000,17.10000,58600
06/21/2007,0000,17.50000,17.50000,16.80000,17.00000,110700
06/22/2007,0000,17.20000,17.20000,16.50000,17.00000,65400
06/25/2007,0000,17.30000,18.00000,17.00000,17.40000,166400
06/26/2007,0000,17.50000,17.90000,17.20000,17.50000,146100
06/27/2007,0000,17.70000,18.26000,17.20000,17.40000,133100
06/28/2007,0000,17.70000,18.00000,17.20000,17.50000,66500
06/29/2007,0000,17.00000,17.60000,17.00000,17.00000,119500
07/02/2007,0000,17.40000,17.40000,16.80000,17.00000,54600
07/03/2007,0000,17.00000,17.50000,16.65000,16.70000,97300
07/04/2007,0000,16.70000,16.90000,15.70000,16.00000,139600
07/05/2007,0000,16.20000,16.20000,14.80000,15.20000,60700
07/06/2007,0000,15.20000,15.20000,14.50000,14.95000,106000
07/09/2007,0000,14.80000,15.80000,14.80000,15.40000,118500
07/10/2007,0000,15.00000,16.00000,15.00000,15.20000,75000
07/11/2007,0000,15.00000,16.00000,14.00000,15.50000,49800
07/12/2007,0000,16.00000,17.20000,15.50000,17.20000,210200
07/13/2007,0000,17.20000,17.20000,16.30000,16.80000,108900
07/16/2007,0000,16.50000,17.20000,16.40000,16.50000,127200
07/17/2007,0000,16.40000,16.90000,16.00000,16.60000,39000
07/18/2007,0000,16.60000,17.02000,15.80000,16.50000,149400
07/19/2007,0000,16.70000,16.70000,16.00000,16.30000,142900
07/20/2007,0000,16.00000,16.60000,16.00000,16.30000,94400
07/23/2007,0000,16.50000,17.00000,16.00000,16.60000,147600
07/24/2007,0000,16.80000,17.00000,16.00000,16.60000,189600
07/25/2007,0000,16.80000,27.00000,16.50000,26.40000,1162000
07/26/2007,0000,26.00000,42.00000,25.00000,33.50000,1479900
07/27/2007,0000,37.00000,37.00000,30.00000,32.00000,1146700
07/30/2007,0000,28.20000,34.50000,25.00000,33.00000,779500
07/31/2007,0000,33.00000,33.50000,28.00000,29.50000,580100
08/01/2007,0000,29.50000,33.30000,27.00000,27.00000,315500
08/02/2007,0000,28.80000,29.50000,20.00000,24.10000,440700
08/03/2007,0000,25.00000,25.60000,24.00000,24.80000,491700
08/06/2007,0000,24.00000,24.80000,22.53000,23.90000,307500
08/07/2007,0000,24.50000,29.80000,24.10000,27.50000,403800
08/08/2007,0000,28.00000,28.50000,25.80000,26.50000,188500
08/09/2007,0000,26.50000,26.80000,19.50000,25.80000,157200
08/10/2007,0000,24.00000,25.30000,23.60000,25.10000,235200
08/13/2007,0000,29.10000,29.10000,24.50000,25.80000,427700
08/14/2007,0000,25.80000,25.80000,24.00000,24.60000,162400
08/15/2007,0000,24.50000,25.10000,23.00000,23.50000,263400
08/16/2007,0000,24.00000,24.00000,19.80000,20.00000,159900
08/17/2007,0000,21.00000,21.00000,17.00000,18.50000,218900
08/20/2007,0000,19.50000,21.50000,19.10000,20.00000,214700
08/21/2007,0000,20.20000,20.50000,19.00000,19.00000,101600
08/22/2007,0000,19.00000,19.70000,17.50000,17.80000,93400
08/23/2007,0000,18.60000,18.80000,18.00000,18.50000,128300
08/24/2007,0000,19.00000,19.00000,17.80000,18.00000,83200
08/27/2007,0000,19.00000,19.20000,18.50000,19.00000,70600
08/28/2007,0000,19.00000,19.20000,18.30000,18.30000,30000
08/29/2007,0000,18.30000,18.80000,18.00000,18.30000,62600
08/30/2007,0000,18.50000,19.10000,17.90000,18.00000,77200
08/31/2007,0000,18.50000,18.81000,17.50000,17.50000,87500
09/03/2007,0000,17.00000,17.60000,16.20000,16.60000,70500
09/04/2007,0000,17.00000,17.00000,14.50000,14.50000,168400
09/05/2007,0000,15.40000,17.80000,13.40000,13.40000,293500
09/06/2007,0000,14.00000,14.00000,12.00000,12.60000,326300
09/07/2007,0000,13.00000,15.00000,12.30000,15.00000,499300
09/10/2007,0000,14.50000,15.20000,14.00000,14.50000,284700
09/11/2007,0000,14.50000,15.00000,14.10000,14.40000,64700
09/12/2007,0000,15.00000,15.00000,13.90000,14.00000,104500
09/13/2007,0000,13.90000,15.00000,13.90000,14.50000,94800
09/14/2007,0000,14.50000,15.60000,14.50000,15.20000,363900
09/17/2007,0000,15.91000,17.80000,15.70000,16.80000,208500
09/19/2007,0000,17.00000,17.20000,14.78000,15.10000,167100
09/20/2007,0000,15.91000,15.91000,14.80000,15.00000,65400
09/21/2007,0000,15.50000,15.50000,14.60000,15.10000,80300
09/26/2007,0000,15.50000,15.50000,14.70000,14.70000,52000
09/27/2007,0000,15.00000,15.30000,14.80000,15.10000,90100
09/28/2007,0000,15.00000,15.10000,14.80000,15.10000,76300
10/01/2007,0000,15.00000,15.50000,14.80000,15.00000,53100
10/02/2007,0000,15.20000,15.60000,14.80000,14.90000,102400
10/03/2007,0000,15.00000,15.10000,14.50000,14.90000,71200
10/04/2007,0000,14.70000,14.80000,13.50000,14.60000,88200
10/05/2007,0000,13.90000,14.20000,13.80000,14.00000,40800
10/08/2007,0000,14.00000,14.00000,12.90000,13.50000,77400
10/09/2007,0000,13.50000,13.54000,12.90000,13.00000,107800
10/11/2007,0000,13.00000,13.00000,12.28000,12.75000,103700
10/12/2007,0000,13.00000,13.00000,12.28000,12.70000,41200
10/15/2007,0000,12.50000,13.00000,12.50000,12.50000,39400
10/16/2007,0000,12.50000,13.00000,12.30000,12.60000,82800
10/17/2007,0000,12.30000,12.80000,12.20000,12.40000,69800
10/18/2007,0000,12.20000,12.40000,12.00000,12.10000,117900
10/19/2007,0000,12.30000,12.40000,11.80000,12.00000,53100
10/22/2007,0000,12.00000,12.10000,11.50000,12.00000,36000
10/23/2007,0000,12.00000,12.20000,11.80000,11.80000,61100
10/24/2007,0000,11.70000,12.20000,11.63000,12.20000,79200
10/25/2007,0000,12.40000,14.51000,12.00000,14.50000,491000
10/26/2007,0000,14.00000,16.37000,13.50000,13.90000,458800
10/29/2007,0000,14.10000,16.30000,13.70000,16.30000,578900
10/30/2007,0000,16.00000,17.20000,14.40000,17.20000,409900
10/31/2007,0000,16.34000,16.34000,14.70000,16.21000,451600
11/01/2007,0000,16.50000,16.50000,14.40000,16.35000,349500
11/02/2007,0000,16.60000,16.60000,13.78000,14.00000,293400
11/05/2007,0000,15.00000,15.00000,13.77000,13.77000,130900
11/06/2007,0000,13.77000,13.77000,12.93000,13.50000,37900
11/07/2007,0000,13.70000,13.70000,12.90000,12.90000,40500
11/08/2007,0000,12.80000,12.80000,11.50000,12.00000,95500
11/09/2007,0000,11.80000,12.60000,11.80000,12.60000,139300
11/12/2007,0000,12.50000,12.65000,12.00000,12.20000,109300
11/13/2007,0000,12.20000,12.65000,12.00000,12.50000,19500
11/14/2007,0000,12.70000,12.70000,12.20000,12.65000,32500
11/15/2007,0000,12.50000,12.88000,12.30000,12.40000,74200
11/16/2007,0000,12.50000,13.00000,12.40000,13.00000,72700
11/19/2007,0000,13.00000,13.22000,12.80000,12.80000,58900
11/20/2007,0000,13.03000,13.03000,12.40000,13.00000,49200
11/21/2007,0000,12.80000,13.20000,12.50000,12.60000,190900
11/22/2007,0000,12.70000,12.70000,12.30000,12.35000,41200
11/23/2007,0000,12.68000,12.68000,11.57000,12.50000,44500
11/26/2007,0000,12.10000,12.58000,12.00000,12.58000,22700
11/27/2007,0000,12.00000,12.00000,11.50000,12.00000,71600
11/28/2007,0000,12.00000,12.00000,11.50000,11.50000,37600
11/29/2007,0000,11.50000,11.80000,11.40000,11.60000,55300
11/30/2007,0000,11.80000,11.80000,11.50000,11.80000,61800
12/03/2007,0000,11.70000,11.80000,11.65000,11.70000,27100
12/04/2007,0000,11.50000,11.80000,11.35000,11.50000,50600
12/05/2007,0000,11.80000,11.80000,11.50000,11.75000,112100
12/06/2007,0000,11.70000,11.80000,11.50000,11.80000,64400
12/07/2007,0000,11.80000,11.80000,11.20000,11.45000,40100
12/10/2007,0000,11.40000,11.50000,11.15000,11.40000,34000
12/11/2007,0000,11.40000,11.50000,10.45000,10.90000,108900
12/12/2007,0000,10.80000,10.80000,9.90000,10.33000,67300
12/13/2007,0000,9.80000,9.90000,8.95000,9.00000,178700
12/14/2007,0000,9.90000,9.90000,8.60000,9.11000,138900
12/17/2007,0000,8.70000,9.00000,8.14000,8.50000,125200
12/18/2007,0000,8.20000,9.00000,8.20000,9.00000,71200
12/19/2007,0000,8.75000,9.10000,8.60000,8.90000,69100
12/20/2007,0000,9.00000,9.11000,8.90000,9.00000,33600
12/21/2007,0000,9.00000,9.20000,8.00000,9.20000,13000
12/24/2007,0000,8.80000,9.20000,8.60000,8.80000,9400
12/25/2007,0000,8.90000,8.90000,8.70000,8.80000,5700
12/26/2007,0000,8.70000,8.90000,8.60000,8.80000,43400
12/27/2007,0000,8.60000,9.00000,8.50000,8.50000,10800
12/28/2007,0000,9.00000,10.30000,9.00000,9.50000,23500
12/31/2007,0000,8.50000,10.31000,8.50000,10.20000,116800
01/02/2008,0000,10.00000,10.43000,9.60000,10.00000,36100
01/03/2008,0000,9.70000,9.80000,9.60000,9.80000,8300
01/04/2008,0000,9.50000,9.67000,9.30000,9.67000,7500
01/07/2008,0000,9.30000,9.60000,8.90000,9.00000,103400
01/08/2008,0000,9.00000,9.00000,8.90000,8.90000,10100
01/09/2008,0000,9.00000,9.00000,8.80000,8.90000,11500
01/10/2008,0000,8.60000,9.00000,8.51000,8.80000,32500
01/11/2008,0000,9.00000,9.00000,8.70000,9.00000,9700
01/14/2008,0000,9.10000,9.10000,8.60000,8.60000,28200
01/15/2008,0000,9.00000,9.00000,8.60000,8.80000,32200
01/16/2008,0000,9.13000,9.13000,8.60000,8.70000,22700
01/17/2008,0000,8.90000,8.90000,8.50000,8.80000,33300
01/18/2008,0000,8.50000,8.70000,8.50000,8.70000,9400
01/21/2008,0000,8.80000,8.80000,8.50000,8.70000,6800
01/22/2008,0000,8.40000,8.50000,8.40000,8.50000,4700
01/23/2008,0000,8.40000,8.60000,8.20000,8.29000,30000
01/24/2008,0000,8.20000,8.32000,8.00000,8.00000,10800
01/25/2008,0000,8.16000,8.20000,8.00000,8.20000,9000
01/28/2008,0000,8.20000,8.49000,8.00000,8.00000,52100
01/29/2008,0000,8.00000,8.15000,7.20000,7.45000,35100
01/30/2008,0000,7.60000,7.60000,7.60000,7.60000,1000
01/31/2008,0000,7.50000,7.60000,7.45000,7.50000,28500
02/01/2008,0000,7.90000,8.00000,7.60000,7.90000,12600
02/12/2008,0000,8.00000,8.00000,7.90000,7.90000,5000
02/13/2008,0000,7.90000,8.17000,7.80000,7.80000,15900
02/14/2008,0000,8.22000,8.40000,8.20000,8.40000,12600
02/15/2008,0000,8.30000,9.00000,8.30000,8.70000,21100
02/18/2008,0000,8.00000,8.50000,5.00000,6.39000,248500
02/19/2008,0000,6.20000,6.45000,5.90000,6.10000,79600
02/20/2008,0000,6.00000,6.00000,5.50000,5.60000,90800
02/21/2008,0000,5.60000,6.00000,5.60000,5.75000,75800
02/22/2008,0000,5.81000,5.81000,5.57000,5.70000,43400
02/25/2008,0000,5.80000,6.00000,5.60000,5.60000,45200
02/26/2008,0000,5.80000,5.90000,5.60000,5.70000,37600
02/27/2008,0000,5.73000,5.88000,5.60000,5.80000,68000
02/29/2008,0000,5.70000,6.30000,5.70000,6.30000,64700
03/04/2008,0000,7.44000,8.11000,6.90000,7.20000,49900
03/05/2008,0000,7.30000,7.31000,6.50000,6.51000,34000
03/06/2008,0000,6.61000,6.65000,6.00000,6.35000,44500
03/07/2008,0000,6.00000,6.50000,6.00000,6.29000,26400
03/10/2008,0000,6.45000,6.45000,6.00000,6.30000,13300
03/11/2008,0000,6.00000,6.45000,6.00000,6.45000,17700
03/12/2008,0000,6.20000,6.66000,6.14000,6.60000,34300
03/13/2008,0000,6.35000,6.50000,6.30000,6.40000,15500
03/14/2008,0000,6.30000,6.50000,6.30000,6.50000,29600
03/17/2008,0000,6.12000,6.30000,6.00000,6.10000,32900
03/18/2008,0000,6.10000,6.30000,6.10000,6.30000,9400
03/19/2008,0000,6.30000,6.30000,6.00000,6.00000,10100
03/20/2008,0000,6.20000,6.20000,6.00000,6.20000,17000
03/21/2008,0000,6.34000,6.34000,6.20000,6.25000,6500
03/24/2008,0000,6.25000,6.25000,6.10000,6.15000,10400
03/25/2008,0000,6.10000,6.40000,6.10000,6.30000,12300
03/26/2008,0000,6.20000,6.40000,6.05000,6.05000,38300
03/27/2008,0000,6.15000,6.15000,5.96000,6.00000,27100
03/28/2008,0000,6.10000,6.10000,5.70000,5.90000,25600
03/31/2008,0000,5.90000,5.90000,5.80000,5.80000,37600
04/01/2008,0000,5.80000,6.00000,5.75000,5.80000,38300
04/02/2008,0000,5.70000,5.80000,5.70000,5.80000,23100
04/03/2008,0000,5.70000,6.00000,5.70000,5.80000,19100
04/07/2008,0000,5.75000,5.90000,5.70000,5.80000,40100
04/08/2008,0000,5.80000,6.00000,5.75000,5.80000,18200
04/09/2008,0000,5.80000,6.05000,5.80000,5.90000,35100
04/10/2008,0000,5.70000,6.10000,5.70000,6.10000,54600
04/11/2008,0000,6.10000,6.10000,5.75000,6.00000,43000
04/14/2008,0000,5.80000,5.80000,5.80000,5.80000,2100
04/15/2008,0000,5.70000,6.00000,5.70000,5.80000,20600
04/16/2008,0000,5.70000,5.80000,5.60000,5.70000,63900
04/17/2008,0000,5.74000,5.85000,5.74000,5.80000,9000
04/18/2008,0000,5.80000,5.90000,5.60000,5.80000,24200
04/21/2008,0000,5.80000,5.91000,5.50000,5.80000,45200
04/22/2008,0000,5.90000,6.20000,5.85000,6.20000,177600
04/23/2008,0000,6.00000,6.30000,6.00000,6.30000,60400
04/24/2008,0000,5.90000,5.90000,5.80000,5.90000,23100
04/25/2008,0000,5.98000,6.10000,5.80000,6.00000,56400
04/28/2008,0000,6.00000,6.00000,5.84000,6.00000,39400
04/29/2008,0000,6.00000,6.00000,6.00000,6.00000,700
04/30/2008,0000,6.03000,6.12000,5.98000,6.00000,38300
05/02/2008,0000,6.00000,6.20000,6.00000,6.20000,39400
05/05/2008,0000,6.00000,6.20000,5.90000,6.02000,69200
05/06/2008,0000,6.00000,6.00000,5.60000,5.95000,31100
05/07/2008,0000,6.00000,6.00000,5.60000,5.60000,37200
05/08/2008,0000,5.59000,5.80000,5.59000,5.70000,30300
05/09/2008,0000,5.70000,5.70000,5.60000,5.70000,29600
05/12/2008,0000,5.90000,6.10000,5.80000,6.00000,72300
05/13/2008,0000,5.90000,6.00000,5.90000,6.00000,17300
05/14/2008,0000,5.90000,6.02000,5.90000,6.00000,27100
05/15/2008,0000,6.00000,6.00000,5.80000,6.00000,16600
05/16/2008,0000,6.00000,6.00000,5.50000,5.70000,28500
05/19/2008,0000,5.50000,5.55000,5.30000,5.50000,47700
05/20/2008,0000,5.40000,5.50000,5.10000,5.10000,15900
05/21/2008,0000,5.00000,5.20000,5.00000,5.10000,23500
05/22/2008,0000,5.60000,5.60000,5.00000,5.10000,19000
05/23/2008,0000,5.07000,5.10000,4.95000,5.00000,56400
05/26/2008,0000,4.95000,4.95000,4.75000,4.75000,24600
05/27/2008,0000,4.50000,4.73000,3.95000,4.00000,91900
05/28/2008,0000,4.10000,4.10000,3.74000,4.00000,22400
05/29/2008,0000,4.10000,4.30000,4.05000,4.30000,41200
05/30/2008,0000,4.30000,4.30000,4.30000,4.30000,700
06/02/2008,0000,4.30000,5.00000,4.20000,5.00000,52800
06/03/2008,0000,4.90000,5.00000,4.70000,4.80000,11900
06/04/2008,0000,4.70000,4.80000,4.60000,4.60000,5400
06/05/2008,0000,4.60000,4.73000,4.52000,4.60000,31400
06/06/2008,0000,4.50000,4.55000,4.24000,4.50000,16300
06/09/2008,0000,4.30000,4.30000,4.30000,4.30000,300
06/10/2008,0000,4.40000,4.50000,4.40000,4.40000,4300
06/11/2008,0000,4.50000,4.78000,4.40000,4.70000,18800
06/12/2008,0000,4.50000,4.80000,4.50000,4.70000,8600
06/13/2008,0000,4.80000,5.26000,4.80000,5.00000,87200
06/16/2008,0000,5.05000,5.05000,5.00000,5.00000,34300
06/17/2008,0000,5.00000,5.05000,4.95000,5.00000,9700
06/18/2008,0000,4.90000,5.00000,4.84000,4.90000,8400
06/19/2008,0000,5.00000,5.00000,5.00000,5.00000,700
06/20/2008,0000,4.80000,4.80000,4.38000,4.50000,9000
06/23/2008,0000,4.53000,4.55000,4.50000,4.55000,11500
06/24/2008,0000,4.38000,4.50000,4.30000,4.40000,3200
06/25/2008,0000,4.55000,4.55000,4.55000,4.55000,700
06/26/2008,0000,4.55000,4.61000,4.50000,4.61000,8600
06/27/2008,0000,4.50000,4.50000,4.30000,4.30000,5000
06/30/2008,0000,4.00000,4.20000,4.00000,4.15000,2500
07/01/2008,0000,4.00000,4.00000,3.90000,3.90000,15500
07/02/2008,0000,4.00000,4.03000,3.90000,4.03000,4700
07/03/2008,0000,4.05000,4.05000,4.05000,4.05000,3900
07/04/2008,0000,4.05000,4.05000,4.05000,4.05000,300
07/07/2008,0000,4.05000,4.05000,3.90000,3.90000,8300
07/08/2008,0000,3.90000,3.95000,3.80000,3.90000,24600
07/09/2008,0000,3.95000,4.13000,3.95000,4.08000,13300
07/10/2008,0000,4.00000,4.05000,3.90000,4.00000,5000
07/11/2008,0000,4.00000,4.10000,4.00000,4.00000,6800
07/14/2008,0000,4.10000,4.10000,4.00000,4.00000,2500
07/15/2008,0000,3.95000,4.00000,3.95000,3.95000,1400
07/16/2008,0000,3.90000,3.90000,3.90000,3.90000,1800
07/17/2008,0000,3.95000,4.00000,3.80000,3.95000,36900
07/18/2008,0000,3.75000,3.76000,3.70000,3.76000,4700
07/21/2008,0000,3.76000,3.76000,3.60000,3.60000,12300
07/22/2008,0000,3.50000,3.55000,3.50000,3.50000,12300
07/23/2008,0000,3.49000,3.49000,2.90000,3.00000,80300
07/24/2008,0000,3.00000,3.05000,2.85000,3.00000,20700
07/30/2008,0000,3.05000,3.05000,3.00000,3.00000,5700
07/31/2008,0000,3.05000,3.10000,2.90000,3.10000,13300
08/01/2008,0000,3.00000,3.05000,3.00000,3.00000,9700
08/04/2008,0000,3.06000,3.10000,3.00000,3.10000,28200
08/05/2008,0000,3.00000,3.10000,3.00000,3.10000,1800
08/06/2008,0000,3.10000,3.10000,3.00000,3.00000,7500
08/07/2008,0000,3.10000,3.10000,3.10000,3.10000,700
08/08/2008,0000,3.10000,4.08000,3.10000,4.00000,15100
08/11/2008,0000,4.20000,4.46000,4.08000,4.20000,2800
08/12/2008,0000,4.20000,4.20000,3.92000,3.92000,10100
08/13/2008,0000,3.91000,3.91000,3.77000,3.80000,12300
08/14/2008,0000,3.90000,3.90000,3.90000,3.90000,1000
08/15/2008,0000,3.81000,3.81000,3.70000,3.70000,6100
08/18/2008,0000,3.50000,3.68000,3.50000,3.50000,1800
08/19/2008,0000,3.60000,3.60000,3.54000,3.54000,2500
08/20/2008,0000,3.62000,3.62000,3.62000,3.62000,1000
08/21/2008,0000,3.65000,3.65000,3.50000,3.50000,2800
08/22/2008,0000,3.50000,3.55000,3.50000,3.50000,3600
08/25/2008,0000,4.50000,4.50000,3.45000,3.50000,16600
08/26/2008,0000,3.50000,3.55000,3.50000,3.55000,3200
08/27/2008,0000,3.60000,3.60000,3.50000,3.50000,4700
08/28/2008,0000,3.46000,3.46000,3.40000,3.40000,1000
08/29/2008,0000,3.45000,3.50000,3.45000,3.50000,2100
09/01/2008,0000,3.45000,3.50000,3.45000,3.50000,3200
09/02/2008,0000,3.45000,3.45000,3.35000,3.35000,1000
09/03/2008,0000,3.30000,3.30000,3.23000,3.23000,2800
09/04/2008,0000,3.10000,3.10000,2.98000,3.00000,6100
09/05/2008,0000,3.00000,3.10000,2.80000,2.80000,12600
09/08/2008,0000,2.89000,3.06000,2.89000,3.00000,11900
09/09/2008,0000,3.00000,3.00000,2.90000,2.95000,6800
09/10/2008,0000,3.02000,3.02000,2.85000,3.01000,9000
09/11/2008,0000,3.10000,3.10000,3.00000,3.00000,9700
09/12/2008,0000,2.95000,3.00000,2.90000,2.95000,5700
09/15/2008,0000,2.89000,2.90000,2.70000,2.70000,9400
09/16/2008,0000,2.70000,2.80000,2.50000,2.52000,26400
10/02/2008,0000,8.10000,8.10000,7.80000,7.80000,2200
10/03/2008,0000,7.80000,8.00000,7.60000,7.60000,8200
10/06/2008,0000,7.80000,7.80000,6.90000,6.90000,26700
10/07/2008,0000,7.00000,7.00000,6.20000,6.30000,21600
10/08/2008,0000,6.20000,6.20000,4.00000,5.07000,27600
10/09/2008,0000,6.00000,6.00000,5.10000,5.85000,23600
10/13/2008,0000,5.85000,5.85000,4.80000,4.90000,26900
10/14/2008,0000,4.90000,5.16000,4.90000,4.90000,36000
10/15/2008,0000,4.70000,5.00000,4.40000,4.70000,54300
10/16/2008,0000,4.47000,4.47000,4.10000,4.10000,41200
10/17/2008,0000,4.00000,4.13000,3.32000,4.13000,25600
10/20/2008,0000,4.10000,4.42000,4.00000,4.42000,52200
10/21/2008,0000,4.52000,4.84000,4.52000,4.84000,38100
10/22/2008,0000,4.90000,5.68000,4.84000,5.45000,72500
10/23/2008,0000,5.70000,5.80000,4.78000,5.00000,123900
10/24/2008,0000,4.95000,5.00000,4.85000,4.90000,22400
10/27/2008,0000,4.90000,4.90000,4.58000,4.70000,31400
10/28/2008,0000,4.66000,4.80000,4.45000,4.50000,54700
10/29/2008,0000,4.60000,4.60000,4.30000,4.30000,102300
10/30/2008,0000,4.28000,4.50000,4.10000,4.50000,108600
10/31/2008,0000,4.27000,4.27000,4.08000,4.10000,30100
11/03/2008,0000,4.20000,4.20000,4.07000,4.10000,103900
11/04/2008,0000,4.10000,4.20000,4.00000,4.00000,53100
11/05/2008,0000,4.10000,4.10000,4.00000,4.05000,141000
11/06/2008,0000,4.03000,4.10000,3.95000,3.97000,73000
11/07/2008,0000,3.90000,4.00000,3.80000,3.87000,47000
11/10/2008,0000,3.85000,3.85000,3.80000,3.83000,93000
11/11/2008,0000,3.85000,3.85000,3.75000,3.78000,92600
11/12/2008,0000,3.00000,3.71000,3.00000,3.71000,2700
11/13/2008,0000,3.65000,3.65000,3.52000,3.52000,9600
11/14/2008,0000,3.44000,3.44000,3.25000,3.30000,9400
11/17/2008,0000,3.25000,3.25000,3.15000,3.15000,1200
11/18/2008,0000,3.15000,3.15000,3.01000,3.02000,14000
11/19/2008,0000,3.00000,3.00000,2.26000,2.26000,96800
11/20/2008,0000,2.26000,2.26000,2.24000,2.24000,43000
11/21/2008,0000,2.50000,2.56000,2.20000,2.56000,125200
11/24/2008,0000,2.50000,2.50000,2.45000,2.48000,61000
11/25/2008,0000,2.50000,2.50000,2.40000,2.45000,42000
11/26/2008,0000,2.50000,2.73000,2.45000,2.70000,54000
11/27/2008,0000,2.60000,2.87000,2.60000,2.84000,59400
11/28/2008,0000,2.83000,2.85000,2.74000,2.85000,16000
12/01/2008,0000,2.80000,2.85000,2.80000,2.85000,7000
12/02/2008,0000,2.80000,2.82000,2.74000,2.80000,12000
12/03/2008,0000,2.79000,2.80000,2.74000,2.74000,8600
12/08/2008,0000,2.74000,2.80000,2.74000,2.74000,17000
12/09/2008,0000,2.82000,2.82000,2.70000,2.70000,28100
12/10/2008,0000,2.65000,2.80000,2.65000,2.70000,173800
12/11/2008,0000,2.50000,2.82000,2.50000,2.75000,121300
12/12/2008,0000,2.65000,2.70000,2.65000,2.70000,4000
12/15/2008,0000,2.66000,2.75000,2.66000,2.66000,119900
12/16/2008,0000,2.66000,2.66000,2.63000,2.63000,8700
12/17/2008,0000,2.62000,2.64000,2.50000,2.55000,23000
12/18/2008,0000,2.50000,2.59000,2.48000,2.55000,24800
12/19/2008,0000,2.60000,2.75000,2.50000,2.71000,70000
12/22/2008,0000,2.75000,2.80000,2.72000,2.80000,17700
12/23/2008,0000,2.75000,2.75000,2.68000,2.72000,11700
12/24/2008,0000,2.72000,2.73000,2.70000,2.73000,15000
12/25/2008,0000,2.74000,2.75000,2.65000,2.65000,33000
12/26/2008,0000,2.65000,2.75000,2.65000,2.75000,4000
12/29/2008,0000,2.65000,2.70000,2.65000,2.70000,10000
12/30/2008,0000,2.65000,2.70000,2.65000,2.65000,12100
12/31/2008,0000,2.75000,2.75000,2.74000,2.74000,4000
01/05/2009,0000,2.75000,2.77000,2.71000,2.71000,11300
01/06/2009,0000,2.70000,2.70000,2.65000,2.70000,18000
01/07/2009,0000,2.72000,2.81000,2.72000,2.75000,10000
01/08/2009,0000,2.65000,2.75000,2.65000,2.75000,8000
01/09/2009,0000,2.80000,2.80000,2.75000,2.75000,4000
01/12/2009,0000,2.83000,2.84000,2.80000,2.84000,8000
01/13/2009,0000,2.84000,2.93000,2.84000,2.90000,10000
01/14/2009,0000,2.94000,2.94000,2.88000,2.94000,11000
01/15/2009,0000,2.96000,3.00000,2.96000,3.00000,4000
01/16/2009,0000,3.20000,3.26000,3.20000,3.20000,34700
01/19/2009,0000,3.55000,3.78000,3.50000,3.75000,28000
01/20/2009,0000,3.80000,3.96000,3.80000,3.95000,42000
01/21/2009,0000,3.95000,4.05000,3.76000,3.94000,103400
02/02/2009,0000,3.80000,3.80000,3.53000,3.60000,36200
02/03/2009,0000,3.65000,3.65000,3.50000,3.50000,15000
02/04/2009,0000,3.50000,3.65000,3.40000,3.40000,45000
02/05/2009,0000,3.50000,3.50000,3.34000,3.38000,32600
02/06/2009,0000,3.45000,3.50000,3.45000,3.50000,24800
02/09/2009,0000,3.42000,3.42000,3.33000,3.33000,5000
02/10/2009,0000,3.33000,3.33000,3.19000,3.25000,29200
02/11/2009,0000,3.20000,3.25000,3.20000,3.25000,4000
02/12/2009,0000,3.30000,3.38000,3.14000,3.14000,146000
02/13/2009,0000,3.10000,3.20000,3.05000,3.09000,108500
02/16/2009,0000,3.05000,3.10000,2.95000,3.07000,105000
02/17/2009,0000,3.00000,3.07000,3.00000,3.00000,14000
02/18/2009,0000,2.98000,3.00000,2.90000,2.90000,7700
02/19/2009,0000,3.00000,3.00000,2.85000,3.00000,52700
02/20/2009,0000,3.05000,3.10000,2.80000,2.90000,55000
02/23/2009,0000,2.80000,2.85000,2.78000,2.78000,9100
02/25/2009,0000,2.90000,3.10000,2.90000,3.00000,34600
02/26/2009,0000,3.10000,3.10000,3.00000,3.00000,7000
02/27/2009,0000,3.00000,3.15000,3.00000,3.08000,23800
03/02/2009,0000,3.00000,3.05000,3.00000,3.00000,23000
03/03/2009,0000,3.00000,4.00000,2.95000,3.01000,149000
03/04/2009,0000,3.10000,3.15000,3.10000,3.10000,11000
03/05/2009,0000,3.10000,3.10000,3.08000,3.10000,3800
03/06/2009,0000,3.05000,3.15000,3.00000,3.15000,5100
03/09/2009,0000,3.10000,3.15000,3.10000,3.14000,35000
03/10/2009,0000,3.10000,3.21000,3.10000,3.21000,36600
03/11/2009,0000,3.10000,3.10000,3.10000,3.10000,3000
03/12/2009,0000,3.21000,3.24000,3.20000,3.24000,13000
03/13/2009,0000,3.24000,3.36000,3.20000,3.36000,25000
03/16/2009,0000,3.42000,3.73000,3.42000,3.57000,10600
03/17/2009,0000,3.57000,3.60000,3.50000,3.55000,33400
03/18/2009,0000,3.55000,3.55000,3.50000,3.50000,28000
03/19/2009,0000,3.60000,3.90000,3.60000,3.85000,78200
03/20/2009,0000,3.90000,4.06000,3.85000,3.85000,15600
03/23/2009,0000,3.90000,3.90000,3.80000,3.85000,17000
03/24/2009,0000,3.90000,3.92000,3.80000,3.80000,48600
03/25/2009,0000,3.85000,3.85000,3.76000,3.76000,24000
03/26/2009,0000,3.90000,4.68000,3.90000,4.50000,116000
03/27/2009,0000,4.57000,5.52000,4.57000,5.52000,69400
03/30/2009,0000,5.10000,5.45000,4.28000,4.35000,59000
03/31/2009,0000,4.28000,4.52000,4.25000,4.45000,58700
04/01/2009,0000,4.52000,4.83000,4.50000,4.80000,56000
04/02/2009,0000,4.83000,5.05000,4.83000,5.00000,49700
04/03/2009,0000,4.90000,5.05000,4.80000,4.80000,16200
04/06/2009,0000,5.00000,5.00000,4.80000,4.80000,25200
04/07/2009,0000,4.91000,5.00000,4.80000,5.00000,37600
04/08/2009,0000,5.00000,5.05000,4.80000,4.80000,16500
04/09/2009,0000,5.00000,5.05000,4.85000,5.00000,21300
04/10/2009,0000,4.85000,4.95000,4.00000,4.83000,103200
04/13/2009,0000,4.75000,4.89000,4.50000,4.60000,24600
04/14/2009,0000,4.50000,4.70000,4.47000,4.50000,28600
04/15/2009,0000,4.60000,4.68000,4.50000,4.60000,84100
04/16/2009,0000,4.73000,5.00000,4.50000,5.00000,67300
04/17/2009,0000,5.10000,5.15000,4.90000,4.90000,73600
04/20/2009,0000,5.20000,5.20000,4.80000,4.80000,45500
04/21/2009,0000,4.85000,5.00000,4.66000,5.00000,19200
04/22/2009,0000,4.50000,4.70000,4.50000,4.70000,26000
04/23/2009,0000,4.60000,4.60000,4.20000,4.20000,14200
04/24/2009,0000,4.42000,4.83000,4.40000,4.83000,36000
04/27/2009,0000,4.70000,4.70000,4.47000,4.47000,6700
04/28/2009,0000,4.47000,4.47000,4.38000,4.38000,8000
04/29/2009,0000,4.28000,4.28000,3.71000,3.71000,60300
04/30/2009,0000,3.90000,4.36000,3.80000,4.05000,109300
05/04/2009,0000,3.90000,4.10000,3.80000,3.89000,34500
05/05/2009,0000,3.92000,4.00000,3.76000,3.80000,53000
05/06/2009,0000,3.89000,4.05000,3.89000,4.00000,35000
05/07/2009,0000,3.90000,3.90000,3.69000,3.69000,7100
05/08/2009,0000,4.00000,4.00000,3.90000,3.90000,12000
05/11/2009,0000,3.85000,4.00000,3.85000,4.00000,6000
05/12/2009,0000,3.90000,4.05000,3.90000,3.90000,27000
05/13/2009,0000,3.85000,3.90000,3.71000,3.71000,25800
05/14/2009,0000,3.57000,3.75000,3.57000,3.73000,14600
05/15/2009,0000,3.73000,3.88000,3.70000,3.80000,41800
05/18/2009,0000,3.70000,3.80000,3.60000,3.70000,41600
05/19/2009,0000,3.83000,3.85000,3.60000,3.85000,18500
05/20/2009,0000,3.50000,3.82000,3.50000,3.50000,8300
05/21/2009,0000,3.50000,3.84000,3.50000,3.84000,35100
05/22/2009,0000,3.84000,4.00000,3.80000,3.90000,45200
05/25/2009,0000,3.90000,3.90000,3.90000,3.90000,13300
05/26/2009,0000,3.85000,4.00000,3.80000,4.00000,8600
05/27/2009,0000,3.90000,4.00000,3.85000,3.90000,9700
06/01/2009,0000,3.80000,4.00000,3.80000,4.00000,39500
06/02/2009,0000,4.05000,4.50000,4.00000,4.20000,101100
06/03/2009,0000,4.20000,4.20000,4.00000,4.00000,6000
06/04/2009,0000,4.04000,4.10000,4.00000,4.10000,16000
06/05/2009,0000,4.00000,4.00000,3.90000,3.90000,3000
06/08/2009,0000,4.10000,4.10000,3.90000,4.05000,19800
06/09/2009,0000,4.05000,4.20000,4.00000,4.00000,24200
06/10/2009,0000,4.00000,4.00000,4.00000,4.00000,4000
06/11/2009,0000,4.10000,4.10000,4.10000,4.10000,3000
06/12/2009,0000,4.00000,4.00000,3.90000,4.00000,13300
06/15/2009,0000,4.10000,4.10000,4.00000,4.00000,6000
06/17/2009,0000,3.90000,4.00000,3.90000,4.00000,6000
06/19/2009,0000,4.00000,4.00000,3.40000,3.50000,23400
06/22/2009,0000,3.51000,3.51000,3.40000,3.45000,12000
06/23/2009,0000,3.38000,3.44000,3.25000,3.25000,177700
06/24/2009,0000,3.30000,3.30000,3.04000,3.04000,20900
06/25/2009,0000,3.15000,3.50000,3.15000,3.26000,8800
06/26/2009,0000,3.26000,3.26000,3.10000,3.10000,3000
06/29/2009,0000,3.30000,3.30000,3.08000,3.08000,14000
06/30/2009,0000,3.15000,3.15000,3.15000,3.15000,2000
07/01/2009,0000,3.20000,3.21000,3.15000,3.15000,5700
07/02/2009,0000,3.10000,3.47000,3.00000,3.40000,72000
07/03/2009,0000,3.55000,3.68000,3.40000,3.68000,37800
07/06/2009,0000,3.50000,3.88000,3.50000,3.88000,15600
07/07/2009,0000,3.80000,3.85000,3.75000,3.78000,30000
07/08/2009,0000,3.73000,3.80000,3.70000,3.70000,5800
07/09/2009,0000,3.70000,3.78000,3.62000,3.62000,16000
07/10/2009,0000,3.60000,3.70000,3.60000,3.70000,2500
07/13/2009,0000,3.60000,3.75000,3.60000,3.75000,12000
07/14/2009,0000,3.80000,3.80000,3.70000,3.70000,5000
07/15/2009,0000,3.72000,3.88000,3.70000,3.80000,32000
07/16/2009,0000,3.90000,3.90000,3.80000,3.80000,6000
07/17/2009,0000,4.00000,4.00000,3.82000,3.88000,9000
07/21/2009,0000,3.75000,3.75000,3.70000,3.70000,9500
07/22/2009,0000,3.66000,3.70000,3.50000,3.65000,24000
07/24/2009,0000,3.52000,3.57000,3.50000,3.57000,5800
07/28/2009,0000,3.57000,3.60000,3.50000,3.50000,10000
07/29/2009,0000,3.50000,3.57000,3.43000,3.55000,20300
07/30/2009,0000,3.45000,3.45000,3.40000,3.40000,1800
08/03/2009,0000,3.50000,3.50000,3.50000,3.50000,4000
08/04/2009,0000,3.55000,3.63000,3.50000,3.55000,14000
08/06/2009,0000,3.50000,3.50000,3.41000,3.41000,3200
08/12/2009,0000,3.41000,3.45000,3.33000,3.38000,25000
08/13/2009,0000,3.40000,3.63000,3.40000,3.60000,52100
08/14/2009,0000,3.50000,3.60000,3.50000,3.50000,21600
08/17/2009,0000,3.57000,3.63000,3.54000,3.55000,21000
08/18/2009,0000,3.50000,3.63000,3.50000,3.63000,21000
08/20/2009,0000,3.55000,3.58000,3.00000,3.55000,5200
08/21/2009,0000,3.52000,3.68000,3.40000,3.55000,42300
08/24/2009,0000,3.50000,3.55000,3.50000,3.50000,52000
08/25/2009,0000,3.40000,3.40000,3.40000,3.40000,800
08/26/2009,0000,3.40000,3.40000,3.30000,3.40000,12200
08/27/2009,0000,3.30000,3.46000,3.30000,3.46000,15000
08/31/2009,0000,3.47000,3.47000,3.40000,3.40000,20000
09/01/2009,0000,3.45000,3.47000,3.45000,3.47000,3000
09/02/2009,0000,3.40000,3.42000,3.35000,3.42000,10000
09/03/2009,0000,3.30000,3.42000,3.30000,3.40000,15000
09/04/2009,0000,3.00000,3.40000,2.90000,3.40000,10500
09/07/2009,0000,3.30000,3.30000,3.30000,3.30000,700
09/08/2009,0000,3.30000,3.30000,3.30000,3.30000,3200
09/09/2009,0000,3.40000,3.47000,3.30000,3.30000,8400
09/10/2009,0000,3.47000,3.63000,3.45000,3.48000,32500
09/11/2009,0000,3.30000,3.53000,3.30000,3.40000,29000
09/14/2009,0000,3.35000,3.40000,3.35000,3.40000,9600
09/15/2009,0000,3.38000,3.40000,3.38000,3.40000,3800
09/16/2009,0000,3.40000,3.55000,3.30000,3.50000,100000
09/17/2009,0000,3.45000,3.65000,3.45000,3.65000,39200
09/18/2009,0000,3.55000,4.36000,3.55000,4.15000,48600
09/21/2009,0000,4.20000,4.42000,4.09000,4.42000,134000
09/22/2009,0000,4.52000,5.55000,4.45000,5.20000,110300
09/23/2009,0000,5.10000,6.31000,5.10000,6.31000,159900
09/24/2009,0000,6.40000,7.50000,6.00000,7.00000,153500
09/25/2009,0000,7.50000,9.50000,7.30000,7.30000,132900
09/28/2009,0000,7.00000,7.44000,6.63000,6.80000,113800
09/29/2009,0000,6.70000,6.70000,6.27000,6.30000,37800
09/30/2009,0000,6.10000,6.15000,5.80000,6.00000,40200
10/01/2009,0000,5.80000,5.90000,5.70000,5.80000,19000
10/02/2009,0000,5.50000,5.50000,5.00000,5.05000,19000
10/05/2009,0000,4.85000,5.05000,4.80000,5.00000,23100
10/06/2009,0000,5.05000,5.26000,5.00000,5.26000,39800
10/07/2009,0000,5.36000,5.47000,5.20000,5.20000,50000
10/08/2009,0000,5.20000,5.30000,5.00000,5.15000,22000
10/09/2009,0000,5.15000,5.37000,5.15000,5.36000,29000
10/12/2009,0000,5.36000,5.47000,5.36000,5.47000,5000
10/13/2009,0000,5.25000,5.47000,5.20000,5.30000,21400
10/14/2009,0000,5.20000,5.68000,5.20000,5.68000,31000
10/15/2009,0000,5.73000,6.47000,5.73000,6.21000,77000
10/16/2009,0000,6.10000,6.20000,5.95000,6.20000,29600
10/19/2009,0000,5.95000,6.00000,5.95000,6.00000,6000
10/20/2009,0000,5.95000,6.00000,5.30000,5.70000,75000
10/21/2009,0000,5.71000,5.80000,5.53000,5.65000,31000
10/22/2009,0000,5.70000,5.78000,5.45000,5.45000,12000
10/23/2009,0000,5.50000,5.60000,5.45000,5.57000,31000
10/26/2009,0000,5.20000,5.61000,5.20000,5.61000,50700
10/27/2009,0000,5.55000,5.60000,5.42000,5.50000,17000
10/28/2009,0000,5.52000,5.52000,5.10000,5.30000,46000
10/29/2009,0000,5.29000,5.40000,5.25000,5.40000,16800
10/30/2009,0000,5.30000,5.30000,5.30000,5.30000,1000
11/02/2009,0000,5.30000,5.30000,5.14000,5.20000,47000
11/03/2009,0000,5.25000,5.36000,5.15000,5.36000,12000
11/04/2009,0000,5.20000,5.36000,5.10000,5.20000,45000
11/05/2009,0000,5.20000,5.36000,5.10000,5.30000,63300
11/06/2009,0000,5.20000,5.36000,5.20000,5.35000,17500
11/09/2009,0000,5.30000,5.30000,5.20000,5.20000,4000
11/10/2009,0000,5.36000,5.36000,5.10000,5.26000,48000
11/11/2009,0000,5.10000,5.15000,4.95000,5.00000,39000
11/16/2009,0000,4.95000,5.00000,4.95000,5.00000,22000
11/17/2009,0000,5.15000,5.23000,5.00000,5.20000,16000
11/18/2009,0000,5.00000,5.26000,5.00000,5.20000,2300
11/19/2009,0000,5.04000,5.10000,5.00000,5.10000,45000
11/20/2009,0000,4.97000,5.00000,4.94000,5.00000,7200
11/23/2009,0000,4.94000,5.10000,4.90000,5.00000,53300
11/24/2009,0000,5.15000,5.21000,5.00000,5.21000,23200
11/25/2009,0000,5.25000,5.36000,5.25000,5.35000,30000
11/26/2009,0000,5.40000,5.94000,5.40000,5.80000,52400
11/27/2009,0000,5.94000,6.10000,5.36000,6.00000,34600
11/30/2009,0000,6.10000,6.41000,5.90000,6.20000,72000
12/01/2009,0000,5.90000,6.00000,5.80000,5.80000,25600
12/02/2009,0000,5.90000,6.00000,5.90000,6.00000,18000
12/03/2009,0000,5.90000,6.00000,5.80000,5.80000,16000
12/04/2009,0000,5.70000,5.70000,5.37000,5.60000,19000
12/07/2009,0000,5.43000,5.43000,5.00000,5.22000,22000
12/08/2009,0000,5.00000,5.02000,4.90000,4.96000,59700
12/09/2009,0000,5.00000,5.10000,4.95000,5.05000,95200
12/11/2009,0000,5.15000,5.20000,4.90000,5.10000,90000
12/14/2009,0000,4.80000,5.00000,1.43000,1.50000,546000
12/15/2009,0000,1.50000,2.50000,1.00000,2.50000,229600
12/16/2009,0000,2.52000,2.90000,2.00000,2.03000,373700
12/17/2009,0000,2.80000,3.10000,2.50000,3.00000,114000
12/18/2009,0000,3.15000,3.37000,0.50000,3.20000,117600
12/21/2009,0000,3.00000,4.00000,3.00000,3.85000,200700
12/22/2009,0000,3.50000,4.00000,3.00000,3.80000,157000
12/23/2009,0000,3.90000,4.20000,3.00000,3.90000,204000
12/25/2009,0000,4.00000,4.00000,3.40000,3.90000,215000
04/02/2007,0000,11.10000,13.33000,10.90000,12.00000,43300
04/03/2007,0000,12.10000,12.60000,12.00000,12.30000,22400
04/04/2007,0000,12.00000,12.20000,11.80000,12.00000,41200
04/09/2007,0000,12.20000,12.70000,11.80000,11.80000,56400
04/10/2007,0000,12.00000,12.00000,11.20000,11.60000,12600
04/11/2007,0000,11.00000,11.10000,10.70000,11.10000,16300
04/12/2007,0000,11.50000,11.50000,11.00000,11.00000,14500
04/13/2007,0000,11.00000,11.20000,10.80000,11.10000,25600
04/16/2007,0000,11.00000,11.10000,10.80000,10.90000,62700
04/17/2007,0000,11.10000,11.10000,10.80000,10.80000,58600
04/18/2007,0000,10.90000,11.07000,10.80000,11.00000,9700
04/19/2007,0000,10.80000,11.00000,10.40000,10.50000,19900
04/20/2007,0000,11.00000,11.07000,10.40000,10.60000,23800
04/23/2007,0000,10.40000,11.00000,10.40000,10.40000,37600
04/24/2007,0000,11.00000,11.00000,10.00000,10.90000,46600
04/25/2007,0000,11.00000,11.90000,10.50000,11.50000,109100
04/26/2007,0000,12.00000,13.00000,11.60000,13.00000,72000
04/27/2007,0000,12.40000,12.90000,12.00000,12.00000,39800
04/30/2007,0000,12.50000,13.11000,12.40000,13.00000,74100
05/02/2007,0000,13.20000,14.50000,12.50000,13.50000,124800
05/03/2007,0000,13.70000,14.00000,13.00000,13.10000,137800
05/04/2007,0000,13.10000,13.50000,13.00000,13.30000,62900
05/07/2007,0000,13.10000,13.40000,13.00000,13.20000,52000
05/08/2007,0000,13.20000,13.60000,13.10000,13.40000,81000
05/09/2007,0000,13.10000,13.60000,13.10000,13.40000,20900
05/10/2007,0000,13.50000,13.50000,13.20000,13.20000,9400
05/11/2007,0000,12.80000,13.30000,12.80000,13.00000,63300
05/14/2007,0000,13.50000,13.60000,13.30000,13.60000,79600
05/15/2007,0000,13.50000,13.70000,13.50000,13.50000,74500
05/16/2007,0000,13.59000,13.70000,13.30000,13.30000,23500
05/17/2007,0000,13.60000,13.80000,13.20000,13.60000,110700
05/18/2007,0000,13.80000,13.97000,13.20000,13.62000,83400
05/21/2007,0000,13.62000,17.00000,13.50000,17.00000,357500
05/22/2007,0000,17.20000,20.00000,13.80000,17.60000,439200
05/23/2007,0000,18.00000,19.50000,16.80000,17.40000,269200
05/24/2007,0000,17.00000,17.60000,16.50000,17.00000,85000
05/25/2007,0000,17.00000,17.00000,13.70000,16.20000,145800
05/28/2007,0000,16.00000,17.20000,15.80000,17.10000,106600
05/29/2007,0000,17.30000,17.30000,15.70000,17.10000,143200
05/30/2007,0000,17.10000,17.50000,16.30000,16.50000,73600
05/31/2007,0000,17.00000,19.35000,16.00000,16.60000,92900
06/01/2007,0000,17.10000,17.50000,16.40000,16.50000,133800
06/04/2007,0000,16.60000,17.10000,15.80000,16.00000,180500
06/05/2007,0000,16.00000,16.20000,15.30000,16.00000,62200
06/06/2007,0000,16.00000,16.00000,15.60000,16.00000,35100
06/07/2007,0000,16.00000,16.10000,15.00000,16.00000,64400
06/08/2007,0000,15.50000,16.00000,15.16000,15.50000,72700
06/11/2007,0000,15.60000,16.80000,15.20000,16.80000,286200
06/12/2007,0000,17.40000,18.20000,15.70000,17.90000,302800
06/13/2007,0000,16.80000,18.00000,16.20000,16.90000,167100
06/14/2007,0000,17.30000,17.74000,17.00000,17.20000,138800
06/15/2007,0000,17.20000,19.00000,16.80000,17.00000,112500
06/20/2007,0000,17.00000,17.50000,16.80000,17.10000,58600
06/21/2007,0000,17.50000,17.50000,16.80000,17.00000,110700
06/22/2007,0000,17.20000,17.20000,16.50000,17.00000,65400
06/25/2007,0000,17.30000,18.00000,17.00000,17.40000,166400
06/26/2007,0000,17.50000,17.90000,17.20000,17.50000,146100
06/27/2007,0000,17.70000,18.26000,17.20000,17.40000,133100
06/28/2007,0000,17.70000,18.00000,17.20000,17.50000,66500
06/29/2007,0000,17.00000,17.60000,17.00000,17.00000,119500
07/02/2007,0000,17.40000,17.40000,16.80000,17.00000,54600
07/03/2007,0000,17.00000,17.50000,16.65000,16.70000,97300
07/04/2007,0000,16.70000,16.90000,15.70000,16.00000,139600
07/05/2007,0000,16.20000,16.20000,14.80000,15.20000,60700
07/06/2007,0000,15.20000,15.20000,14.50000,14.95000,106000
07/09/2007,0000,14.80000,15.80000,14.80000,15.40000,118500
07/10/2007,0000,15.00000,16.00000,15.00000,15.20000,75000
07/11/2007,0000,15.00000,16.00000,14.00000,15.50000,49800
07/12/2007,0000,16.00000,17.20000,15.50000,17.20000,210200
07/13/2007,0000,17.20000,17.20000,16.30000,16.80000,108900
07/16/2007,0000,16.50000,17.20000,16.40000,16.50000,127200
07/17/2007,0000,16.40000,16.90000,16.00000,16.60000,39000
07/18/2007,0000,16.60000,17.02000,15.80000,16.50000,149400
07/19/2007,0000,16.70000,16.70000,16.00000,16.30000,142900
07/20/2007,0000,16.00000,16.60000,16.00000,16.30000,94400
07/23/2007,0000,16.50000,17.00000,16.00000,16.60000,147600
07/24/2007,0000,16.80000,17.00000,16.00000,16.60000,189600
07/25/2007,0000,16.80000,27.00000,16.50000,26.40000,1162000
07/26/2007,0000,26.00000,42.00000,25.00000,33.50000,1479900
07/27/2007,0000,37.00000,37.00000,30.00000,32.00000,1146700
07/30/2007,0000,28.20000,34.50000,25.00000,33.00000,779500
07/31/2007,0000,33.00000,33.50000,28.00000,29.50000,580100
08/01/2007,0000,29.50000,33.30000,27.00000,27.00000,315500
08/02/2007,0000,28.80000,29.50000,20.00000,24.10000,440700
08/03/2007,0000,25.00000,25.60000,24.00000,24.80000,491700
08/06/2007,0000,24.00000,24.80000,22.53000,23.90000,307500
08/07/2007,0000,24.50000,29.80000,24.10000,27.50000,403800
08/08/2007,0000,28.00000,28.50000,25.80000,26.50000,188500
08/09/2007,0000,26.50000,26.80000,19.50000,25.80000,157200
08/10/2007,0000,24.00000,25.30000,23.60000,25.10000,235200
08/13/2007,0000,29.10000,29.10000,24.50000,25.80000,427700
08/14/2007,0000,25.80000,25.80000,24.00000,24.60000,162400
08/15/2007,0000,24.50000,25.10000,23.00000,23.50000,263400
08/16/2007,0000,24.00000,24.00000,19.80000,20.00000,159900
08/17/2007,0000,21.00000,21.00000,17.00000,18.50000,218900
08/20/2007,0000,19.50000,21.50000,19.10000,20.00000,214700
08/21/2007,0000,20.20000,20.50000,19.00000,19.00000,101600
08/22/2007,0000,19.00000,19.70000,17.50000,17.80000,93400
08/23/2007,0000,18.60000,18.80000,18.00000,18.50000,128300
08/24/2007,0000,19.00000,19.00000,17.80000,18.00000,83200
08/27/2007,0000,19.00000,19.20000,18.50000,19.00000,70600
08/28/2007,0000,19.00000,19.20000,18.30000,18.30000,30000
08/29/2007,0000,18.30000,18.80000,18.00000,18.30000,62600
08/30/2007,0000,18.50000,19.10000,17.90000,18.00000,77200
08/31/2007,0000,18.50000,18.81000,17.50000,17.50000,87500
09/03/2007,0000,17.00000,17.60000,16.20000,16.60000,70500
09/04/2007,0000,17.00000,17.00000,14.50000,14.50000,168400
09/05/2007,0000,15.40000,17.80000,13.40000,13.40000,293500
09/06/2007,0000,14.00000,14.00000,12.00000,12.60000,326300
09/07/2007,0000,13.00000,15.00000,12.30000,15.00000,499300
09/10/2007,0000,14.50000,15.20000,14.00000,14.50000,284700
09/11/2007,0000,14.50000,15.00000,14.10000,14.40000,64700
09/12/2007,0000,15.00000,15.00000,13.90000,14.00000,104500
09/13/2007,0000,13.90000,15.00000,13.90000,14.50000,94800
09/14/2007,0000,14.50000,15.60000,14.50000,15.20000,363900
09/17/2007,0000,15.91000,17.80000,15.70000,16.80000,208500
09/19/2007,0000,17.00000,17.20000,14.78000,15.10000,167100
09/20/2007,0000,15.91000,15.91000,14.80000,15.00000,65400
09/21/2007,0000,15.50000,15.50000,14.60000,15.10000,80300
09/26/2007,0000,15.50000,15.50000,14.70000,14.70000,52000
09/27/2007,0000,15.00000,15.30000,14.80000,15.10000,90100
09/28/2007,0000,15.00000,15.10000,14.80000,15.10000,76300
10/01/2007,0000,15.00000,15.50000,14.80000,15.00000,53100
10/02/2007,0000,15.20000,15.60000,14.80000,14.90000,102400
10/03/2007,0000,15.00000,15.10000,14.50000,14.90000,71200
10/04/2007,0000,14.70000,14.80000,13.50000,14.60000,88200
10/05/2007,0000,13.90000,14.20000,13.80000,14.00000,40800
10/08/2007,0000,14.00000,14.00000,12.90000,13.50000,77400
10/09/2007,0000,13.50000,13.54000,12.90000,13.00000,107800
10/11/2007,0000,13.00000,13.00000,12.28000,12.75000,103700
10/12/2007,0000,13.00000,13.00000,12.28000,12.70000,41200
10/15/2007,0000,12.50000,13.00000,12.50000,12.50000,39400
10/16/2007,0000,12.50000,13.00000,12.30000,12.60000,82800
10/17/2007,0000,12.30000,12.80000,12.20000,12.40000,69800
10/18/2007,0000,12.20000,12.40000,12.00000,12.10000,117900
10/19/2007,0000,12.30000,12.40000,11.80000,12.00000,53100
10/22/2007,0000,12.00000,12.10000,11.50000,12.00000,36000
10/23/2007,0000,12.00000,12.20000,11.80000,11.80000,61100
10/24/2007,0000,11.70000,12.20000,11.63000,12.20000,79200
10/25/2007,0000,12.40000,14.51000,12.00000,14.50000,491000
10/26/2007,0000,14.00000,16.37000,13.50000,13.90000,458800
10/29/2007,0000,14.10000,16.30000,13.70000,16.30000,578900
10/30/2007,0000,16.00000,17.20000,14.40000,17.20000,409900
10/31/2007,0000,16.34000,16.34000,14.70000,16.21000,451600
11/01/2007,0000,16.50000,16.50000,14.40000,16.35000,349500
11/02/2007,0000,16.60000,16.60000,13.78000,14.00000,293400
11/05/2007,0000,15.00000,15.00000,13.77000,13.77000,130900
11/06/2007,0000,13.77000,13.77000,12.93000,13.50000,37900
11/07/2007,0000,13.70000,13.70000,12.90000,12.90000,40500
11/08/2007,0000,12.80000,12.80000,11.50000,12.00000,95500
11/09/2007,0000,11.80000,12.60000,11.80000,12.60000,139300
11/12/2007,0000,12.50000,12.65000,12.00000,12.20000,109300
11/13/2007,0000,12.20000,12.65000,12.00000,12.50000,19500
11/14/2007,0000,12.70000,12.70000,12.20000,12.65000,32500
11/15/2007,0000,12.50000,12.88000,12.30000,12.40000,74200
11/16/2007,0000,12.50000,13.00000,12.40000,13.00000,72700
11/19/2007,0000,13.00000,13.22000,12.80000,12.80000,58900
11/20/2007,0000,13.03000,13.03000,12.40000,13.00000,49200
11/21/2007,0000,12.80000,13.20000,12.50000,12.60000,190900
11/22/2007,0000,12.70000,12.70000,12.30000,12.35000,41200
11/23/2007,0000,12.68000,12.68000,11.57000,12.50000,44500
11/26/2007,0000,12.10000,12.58000,12.00000,12.58000,22700
11/27/2007,0000,12.00000,12.00000,11.50000,12.00000,71600
11/28/2007,0000,12.00000,12.00000,11.50000,11.50000,37600
11/29/2007,0000,11.50000,11.80000,11.40000,11.60000,55300
11/30/2007,0000,11.80000,11.80000,11.50000,11.80000,61800
12/03/2007,0000,11.70000,11.80000,11.65000,11.70000,27100
12/04/2007,0000,11.50000,11.80000,11.35000,11.50000,50600
12/05/2007,0000,11.80000,11.80000,11.50000,11.75000,112100
12/06/2007,0000,11.70000,11.80000,11.50000,11.80000,64400
12/07/2007,0000,11.80000,11.80000,11.20000,11.45000,40100
12/10/2007,0000,11.40000,11.50000,11.15000,11.40000,34000
12/11/2007,0000,11.40000,11.50000,10.45000,10.90000,108900
12/12/2007,0000,10.80000,10.80000,9.90000,10.33000,67300
12/13/2007,0000,9.80000,9.90000,8.95000,9.00000,178700
12/14/2007,0000,9.90000,9.90000,8.60000,9.11000,138900
12/17/2007,0000,8.70000,9.00000,8.14000,8.50000,125200
12/18/2007,0000,8.20000,9.00000,8.20000,9.00000,71200
12/19/2007,0000,8.75000,9.10000,8.60000,8.90000,69100
12/20/2007,0000,9.00000,9.11000,8.90000,9.00000,33600
12/21/2007,0000,9.00000,9.20000,8.00000,9.20000,13000
12/24/2007,0000,8.80000,9.20000,8.60000,8.80000,9400
12/25/2007,0000,8.90000,8.90000,8.70000,8.80000,5700
12/26/2007,0000,8.70000,8.90000,8.60000,8.80000,43400
12/27/2007,0000,8.60000,9.00000,8.50000,8.50000,10800
12/28/2007,0000,9.00000,10.30000,9.00000,9.50000,23500
12/31/2007,0000,8.50000,10.31000,8.50000,10.20000,116800
01/02/2008,0000,10.00000,10.43000,9.60000,10.00000,36100
01/03/2008,0000,9.70000,9.80000,9.60000,9.80000,8300
01/04/2008,0000,9.50000,9.67000,9.30000,9.67000,7500
01/07/2008,0000,9.30000,9.60000,8.90000,9.00000,103400
01/08/2008,0000,9.00000,9.00000,8.90000,8.90000,10100
01/09/2008,0000,9.00000,9.00000,8.80000,8.90000,11500
01/10/2008,0000,8.60000,9.00000,8.51000,8.80000,32500
01/11/2008,0000,9.00000,9.00000,8.70000,9.00000,9700
01/14/2008,0000,9.10000,9.10000,8.60000,8.60000,28200
01/15/2008,0000,9.00000,9.00000,8.60000,8.80000,32200
01/16/2008,0000,9.13000,9.13000,8.60000,8.70000,22700
01/17/2008,0000,8.90000,8.90000,8.50000,8.80000,33300
01/18/2008,0000,8.50000,8.70000,8.50000,8.70000,9400
01/21/2008,0000,8.80000,8.80000,8.50000,8.70000,6800
01/22/2008,0000,8.40000,8.50000,8.40000,8.50000,4700
01/23/2008,0000,8.40000,8.60000,8.20000,8.29000,30000
01/24/2008,0000,8.20000,8.32000,8.00000,8.00000,10800
01/25/2008,0000,8.16000,8.20000,8.00000,8.20000,9000
01/28/2008,0000,8.20000,8.49000,8.00000,8.00000,52100
01/29/2008,0000,8.00000,8.15000,7.20000,7.45000,35100
01/30/2008,0000,7.60000,7.60000,7.60000,7.60000,1000
01/31/2008,0000,7.50000,7.60000,7.45000,7.50000,28500
02/01/2008,0000,7.90000,8.00000,7.60000,7.90000,12600
02/12/2008,0000,8.00000,8.00000,7.90000,7.90000,5000
02/13/2008,0000,7.90000,8.17000,7.80000,7.80000,15900
02/14/2008,0000,8.22000,8.40000,8.20000,8.40000,12600
02/15/2008,0000,8.30000,9.00000,8.30000,8.70000,21100
02/18/2008,0000,8.00000,8.50000,5.00000,6.39000,248500
02/19/2008,0000,6.20000,6.45000,5.90000,6.10000,79600
02/20/2008,0000,6.00000,6.00000,5.50000,5.60000,90800
02/21/2008,0000,5.60000,6.00000,5.60000,5.75000,75800
02/22/2008,0000,5.81000,5.81000,5.57000,5.70000,43400
02/25/2008,0000,5.80000,6.00000,5.60000,5.60000,45200
02/26/2008,0000,5.80000,5.90000,5.60000,5.70000,37600
02/27/2008,0000,5.73000,5.88000,5.60000,5.80000,68000
02/29/2008,0000,5.70000,6.30000,5.70000,6.30000,64700
03/04/2008,0000,7.44000,8.11000,6.90000,7.20000,49900
03/05/2008,0000,7.30000,7.31000,6.50000,6.51000,34000
03/06/2008,0000,6.61000,6.65000,6.00000,6.35000,44500
03/07/2008,0000,6.00000,6.50000,6.00000,6.29000,26400
03/10/2008,0000,6.45000,6.45000,6.00000,6.30000,13300
03/11/2008,0000,6.00000,6.45000,6.00000,6.45000,17700
03/12/2008,0000,6.20000,6.66000,6.14000,6.60000,34300
03/13/2008,0000,6.35000,6.50000,6.30000,6.40000,15500
03/14/2008,0000,6.30000,6.50000,6.30000,6.50000,29600
03/17/2008,0000,6.12000,6.30000,6.00000,6.10000,32900
03/18/2008,0000,6.10000,6.30000,6.10000,6.30000,9400
03/19/2008,0000,6.30000,6.30000,6.00000,6.00000,10100
03/20/2008,0000,6.20000,6.20000,6.00000,6.20000,17000
03/21/2008,0000,6.34000,6.34000,6.20000,6.25000,6500
03/24/2008,0000,6.25000,6.25000,6.10000,6.15000,10400
03/25/2008,0000,6.10000,6.40000,6.10000,6.30000,12300
03/26/2008,0000,6.20000,6.40000,6.05000,6.05000,38300
03/27/2008,0000,6.15000,6.15000,5.96000,6.00000,27100
03/28/2008,0000,6.10000,6.10000,5.70000,5.90000,25600
03/31/2008,0000,5.90000,5.90000,5.80000,5.80000,37600
04/01/2008,0000,5.80000,6.00000,5.75000,5.80000,38300
04/02/2008,0000,5.70000,5.80000,5.70000,5.80000,23100
04/03/2008,0000,5.70000,6.00000,5.70000,5.80000,19100
04/07/2008,0000,5.75000,5.90000,5.70000,5.80000,40100
04/08/2008,0000,5.80000,6.00000,5.75000,5.80000,18200
04/09/2008,0000,5.80000,6.05000,5.80000,5.90000,35100
04/10/2008,0000,5.70000,6.10000,5.70000,6.10000,54600
04/11/2008,0000,6.10000,6.10000,5.75000,6.00000,43000
04/14/2008,0000,5.80000,5.80000,5.80000,5.80000,2100
04/15/2008,0000,5.70000,6.00000,5.70000,5.80000,20600
04/16/2008,0000,5.70000,5.80000,5.60000,5.70000,63900
04/17/2008,0000,5.74000,5.85000,5.74000,5.80000,9000
04/18/2008,0000,5.80000,5.90000,5.60000,5.80000,24200
04/21/2008,0000,5.80000,5.91000,5.50000,5.80000,45200
04/22/2008,0000,5.90000,6.20000,5.85000,6.20000,177600
04/23/2008,0000,6.00000,6.30000,6.00000,6.30000,60400
04/24/2008,0000,5.90000,5.90000,5.80000,5.90000,23100
04/25/2008,0000,5.98000,6.10000,5.80000,6.00000,56400
04/28/2008,0000,6.00000,6.00000,5.84000,6.00000,39400
04/29/2008,0000,6.00000,6.00000,6.00000,6.00000,700
04/30/2008,0000,6.03000,6.12000,5.98000,6.00000,38300
05/02/2008,0000,6.00000,6.20000,6.00000,6.20000,39400
05/05/2008,0000,6.00000,6.20000,5.90000,6.02000,69200
05/06/2008,0000,6.00000,6.00000,5.60000,5.95000,31100
05/07/2008,0000,6.00000,6.00000,5.60000,5.60000,37200
05/08/2008,0000,5.59000,5.80000,5.59000,5.70000,30300
05/09/2008,0000,5.70000,5.70000,5.60000,5.70000,29600
05/12/2008,0000,5.90000,6.10000,5.80000,6.00000,72300
05/13/2008,0000,5.90000,6.00000,5.90000,6.00000,17300
05/14/2008,0000,5.90000,6.02000,5.90000,6.00000,27100
05/15/2008,0000,6.00000,6.00000,5.80000,6.00000,16600
05/16/2008,0000,6.00000,6.00000,5.50000,5.70000,28500
05/19/2008,0000,5.50000,5.55000,5.30000,5.50000,47700
05/20/2008,0000,5.40000,5.50000,5.10000,5.10000,15900
05/21/2008,0000,5.00000,5.20000,5.00000,5.10000,23500
05/22/2008,0000,5.60000,5.60000,5.00000,5.10000,19000
05/23/2008,0000,5.07000,5.10000,4.95000,5.00000,56400
05/26/2008,0000,4.95000,4.95000,4.75000,4.75000,24600
05/27/2008,0000,4.50000,4.73000,3.95000,4.00000,91900
05/28/2008,0000,4.10000,4.10000,3.74000,4.00000,22400
05/29/2008,0000,4.10000,4.30000,4.05000,4.30000,41200
05/30/2008,0000,4.30000,4.30000,4.30000,4.30000,700
06/02/2008,0000,4.30000,5.00000,4.20000,5.00000,52800
06/03/2008,0000,4.90000,5.00000,4.70000,4.80000,11900
06/04/2008,0000,4.70000,4.80000,4.60000,4.60000,5400
06/05/2008,0000,4.60000,4.73000,4.52000,4.60000,31400
06/06/2008,0000,4.50000,4.55000,4.24000,4.50000,16300
06/09/2008,0000,4.30000,4.30000,4.30000,4.30000,300
06/10/2008,0000,4.40000,4.50000,4.40000,4.40000,4300
06/11/2008,0000,4.50000,4.78000,4.40000,4.70000,18800
06/12/2008,0000,4.50000,4.80000,4.50000,4.70000,8600
06/13/2008,0000,4.80000,5.26000,4.80000,5.00000,87200
06/16/2008,0000,5.05000,5.05000,5.00000,5.00000,34300
06/17/2008,0000,5.00000,5.05000,4.95000,5.00000,9700
06/18/2008,0000,4.90000,5.00000,4.84000,4.90000,8400
06/19/2008,0000,5.00000,5.00000,5.00000,5.00000,700
06/20/2008,0000,4.80000,4.80000,4.38000,4.50000,9000
06/23/2008,0000,4.53000,4.55000,4.50000,4.55000,11500
06/24/2008,0000,4.38000,4.50000,4.30000,4.40000,3200
06/25/2008,0000,4.55000,4.55000,4.55000,4.55000,700
06/26/2008,0000,4.55000,4.61000,4.50000,4.61000,8600
06/27/2008,0000,4.50000,4.50000,4.30000,4.30000,5000
06/30/2008,0000,4.00000,4.20000,4.00000,4.15000,2500
07/01/2008,0000,4.00000,4.00000,3.90000,3.90000,15500
07/02/2008,0000,4.00000,4.03000,3.90000,4.03000,4700
07/03/2008,0000,4.05000,4.05000,4.05000,4.05000,3900
07/04/2008,0000,4.05000,4.05000,4.05000,4.05000,300
07/07/2008,0000,4.05000,4.05000,3.90000,3.90000,8300
07/08/2008,0000,3.90000,3.95000,3.80000,3.90000,24600
07/09/2008,0000,3.95000,4.13000,3.95000,4.08000,13300
07/10/2008,0000,4.00000,4.05000,3.90000,4.00000,5000
07/11/2008,0000,4.00000,4.10000,4.00000,4.00000,6800
07/14/2008,0000,4.10000,4.10000,4.00000,4.00000,2500
07/15/2008,0000,3.95000,4.00000,3.95000,3.95000,1400
07/16/2008,0000,3.90000,3.90000,3.90000,3.90000,1800
07/17/2008,0000,3.95000,4.00000,3.80000,3.95000,36900
07/18/2008,0000,3.75000,3.76000,3.70000,3.76000,4700
07/21/2008,0000,3.76000,3.76000,3.60000,3.60000,12300
07/22/2008,0000,3.50000,3.55000,3.50000,3.50000,12300
07/23/2008,0000,3.49000,3.49000,2.90000,3.00000,80300
07/24/2008,0000,3.00000,3.05000,2.85000,3.00000,20700
07/30/2008,0000,3.05000,3.05000,3.00000,3.00000,5700
07/31/2008,0000,3.05000,3.10000,2.90000,3.10000,13300
08/01/2008,0000,3.00000,3.05000,3.00000,3.00000,9700
08/04/2008,0000,3.06000,3.10000,3.00000,3.10000,28200
08/05/2008,0000,3.00000,3.10000,3.00000,3.10000,1800
08/06/2008,0000,3.10000,3.10000,3.00000,3.00000,7500
08/07/2008,0000,3.10000,3.10000,3.10000,3.10000,700
08/08/2008,0000,3.10000,4.08000,3.10000,4.00000,15100
08/11/2008,0000,4.20000,4.46000,4.08000,4.20000,2800
08/12/2008,0000,4.20000,4.20000,3.92000,3.92000,10100
08/13/2008,0000,3.91000,3.91000,3.77000,3.80000,12300
08/14/2008,0000,3.90000,3.90000,3.90000,3.90000,1000
08/15/2008,0000,3.81000,3.81000,3.70000,3.70000,6100
08/18/2008,0000,3.50000,3.68000,3.50000,3.50000,1800
08/19/2008,0000,3.60000,3.60000,3.54000,3.54000,2500
08/20/2008,0000,3.62000,3.62000,3.62000,3.62000,1000
08/21/2008,0000,3.65000,3.65000,3.50000,3.50000,2800
08/22/2008,0000,3.50000,3.55000,3.50000,3.50000,3600
08/25/2008,0000,4.50000,4.50000,3.45000,3.50000,16600
08/26/2008,0000,3.50000,3.55000,3.50000,3.55000,3200
08/27/2008,0000,3.60000,3.60000,3.50000,3.50000,4700
08/28/2008,0000,3.46000,3.46000,3.40000,3.40000,1000
08/29/2008,0000,3.45000,3.50000,3.45000,3.50000,2100
09/01/2008,0000,3.45000,3.50000,3.45000,3.50000,3200
09/02/2008,0000,3.45000,3.45000,3.35000,3.35000,1000
09/03/2008,0000,3.30000,3.30000,3.23000,3.23000,2800
09/04/2008,0000,3.10000,3.10000,2.98000,3.00000,6100
09/05/2008,0000,3.00000,3.10000,2.80000,2.80000,12600
09/08/2008,0000,2.89000,3.06000,2.89000,3.00000,11900
09/09/2008,0000,3.00000,3.00000,2.90000,2.95000,6800
09/10/2008,0000,3.02000,3.02000,2.85000,3.01000,9000
09/11/2008,0000,3.10000,3.10000,3.00000,3.00000,9700
09/12/2008,0000,2.95000,3.00000,2.90000,2.95000,5700
09/15/2008,0000,2.89000,2.90000,2.70000,2.70000,9400
09/16/2008,0000,2.70000,2.80000,2.50000,2.52000,26400
10/02/2008,0000,8.10000,8.10000,7.80000,7.80000,2200
10/03/2008,0000,7.80000,8.00000,7.60000,7.60000,8200
10/06/2008,0000,7.80000,7.80000,6.90000,6.90000,26700
10/07/2008,0000,7.00000,7.00000,6.20000,6.30000,21600
10/08/2008,0000,6.20000,6.20000,4.00000,5.07000,27600
10/09/2008,0000,6.00000,6.00000,5.10000,5.85000,23600
10/13/2008,0000,5.85000,5.85000,4.80000,4.90000,26900
10/14/2008,0000,4.90000,5.16000,4.90000,4.90000,36000
10/15/2008,0000,4.70000,5.00000,4.40000,4.70000,54300
10/16/2008,0000,4.47000,4.47000,4.10000,4.10000,41200
10/17/2008,0000,4.00000,4.13000,3.32000,4.13000,25600
10/20/2008,0000,4.10000,4.42000,4.00000,4.42000,52200
10/21/2008,0000,4.52000,4.84000,4.52000,4.84000,38100
10/22/2008,0000,4.90000,5.68000,4.84000,5.45000,72500
10/23/2008,0000,5.70000,5.80000,4.78000,5.00000,123900
10/24/2008,0000,4.95000,5.00000,4.85000,4.90000,22400
10/27/2008,0000,4.90000,4.90000,4.58000,4.70000,31400
10/28/2008,0000,4.66000,4.80000,4.45000,4.50000,54700
10/29/2008,0000,4.60000,4.60000,4.30000,4.30000,102300
10/30/2008,0000,4.28000,4.50000,4.10000,4.50000,108600
10/31/2008,0000,4.27000,4.27000,4.08000,4.10000,30100
11/03/2008,0000,4.20000,4.20000,4.07000,4.10000,103900
11/04/2008,0000,4.10000,4.20000,4.00000,4.00000,53100
11/05/2008,0000,4.10000,4.10000,4.00000,4.05000,141000
11/06/2008,0000,4.03000,4.10000,3.95000,3.97000,73000
11/07/2008,0000,3.90000,4.00000,3.80000,3.87000,47000
11/10/2008,0000,3.85000,3.85000,3.80000,3.83000,93000
11/11/2008,0000,3.85000,3.85000,3.75000,3.78000,92600
11/12/2008,0000,3.00000,3.71000,3.00000,3.71000,2700
11/13/2008,0000,3.65000,3.65000,3.52000,3.52000,9600
11/14/2008,0000,3.44000,3.44000,3.25000,3.30000,9400
11/17/2008,0000,3.25000,3.25000,3.15000,3.15000,1200
11/18/2008,0000,3.15000,3.15000,3.01000,3.02000,14000
11/19/2008,0000,3.00000,3.00000,2.26000,2.26000,96800
11/20/2008,0000,2.26000,2.26000,2.24000,2.24000,43000
11/21/2008,0000,2.50000,2.56000,2.20000,2.56000,125200
11/24/2008,0000,2.50000,2.50000,2.45000,2.48000,61000
11/25/2008,0000,2.50000,2.50000,2.40000,2.45000,42000
11/26/2008,0000,2.50000,2.73000,2.45000,2.70000,54000
11/27/2008,0000,2.60000,2.87000,2.60000,2.84000,59400
11/28/2008,0000,2.83000,2.85000,2.74000,2.85000,16000
12/01/2008,0000,2.80000,2.85000,2.80000,2.85000,7000
12/02/2008,0000,2.80000,2.82000,2.74000,2.80000,12000
12/03/2008,0000,2.79000,2.80000,2.74000,2.74000,8600
12/08/2008,0000,2.74000,2.80000,2.74000,2.74000,17000
12/09/2008,0000,2.82000,2.82000,2.70000,2.70000,28100
12/10/2008,0000,2.65000,2.80000,2.65000,2.70000,173800
12/11/2008,0000,2.50000,2.82000,2.50000,2.75000,121300
12/12/2008,0000,2.65000,2.70000,2.65000,2.70000,4000
12/15/2008,0000,2.66000,2.75000,2.66000,2.66000,119900
12/16/2008,0000,2.66000,2.66000,2.63000,2.63000,8700
12/17/2008,0000,2.62000,2.64000,2.50000,2.55000,23000
12/18/2008,0000,2.50000,2.59000,2.48000,2.55000,24800
12/19/2008,0000,2.60000,2.75000,2.50000,2.71000,70000
12/22/2008,0000,2.75000,2.80000,2.72000,2.80000,17700
12/23/2008,0000,2.75000,2.75000,2.68000,2.72000,11700
12/24/2008,0000,2.72000,2.73000,2.70000,2.73000,15000
12/25/2008,0000,2.74000,2.75000,2.65000,2.65000,33000
12/26/2008,0000,2.65000,2.75000,2.65000,2.75000,4000
12/29/2008,0000,2.65000,2.70000,2.65000,2.70000,10000
12/30/2008,0000,2.65000,2.70000,2.65000,2.65000,12100
12/31/2008,0000,2.75000,2.75000,2.74000,2.74000,4000
01/05/2009,0000,2.75000,2.77000,2.71000,2.71000,11300
01/06/2009,0000,2.70000,2.70000,2.65000,2.70000,18000
01/07/2009,0000,2.72000,2.81000,2.72000,2.75000,10000
01/08/2009,0000,2.65000,2.75000,2.65000,2.75000,8000
01/09/2009,0000,2.80000,2.80000,2.75000,2.75000,4000
01/12/2009,0000,2.83000,2.84000,2.80000,2.84000,8000
01/13/2009,0000,2.84000,2.93000,2.84000,2.90000,10000
01/14/2009,0000,2.94000,2.94000,2.88000,2.94000,11000
01/15/2009,0000,2.96000,3.00000,2.96000,3.00000,4000
01/16/2009,0000,3.20000,3.26000,3.20000,3.20000,34700
01/19/2009,0000,3.55000,3.78000,3.50000,3.75000,28000
01/20/2009,0000,3.80000,3.96000,3.80000,3.95000,42000
01/21/2009,0000,3.95000,4.05000,3.76000,3.94000,103400
02/02/2009,0000,3.80000,3.80000,3.53000,3.60000,36200
02/03/2009,0000,3.65000,3.65000,3.50000,3.50000,15000
02/04/2009,0000,3.50000,3.65000,3.40000,3.40000,45000
02/05/2009,0000,3.50000,3.50000,3.34000,3.38000,32600
02/06/2009,0000,3.45000,3.50000,3.45000,3.50000,24800
02/09/2009,0000,3.42000,3.42000,3.33000,3.33000,5000
02/10/2009,0000,3.33000,3.33000,3.19000,3.25000,29200
02/11/2009,0000,3.20000,3.25000,3.20000,3.25000,4000
02/12/2009,0000,3.30000,3.38000,3.14000,3.14000,146000
02/13/2009,0000,3.10000,3.20000,3.05000,3.09000,108500
02/16/2009,0000,3.05000,3.10000,2.95000,3.07000,105000
02/17/2009,0000,3.00000,3.07000,3.00000,3.00000,14000
02/18/2009,0000,2.98000,3.00000,2.90000,2.90000,7700
02/19/2009,0000,3.00000,3.00000,2.85000,3.00000,52700
02/20/2009,0000,3.05000,3.10000,2.80000,2.90000,55000
02/23/2009,0000,2.80000,2.85000,2.78000,2.78000,9100
02/25/2009,0000,2.90000,3.10000,2.90000,3.00000,34600
02/26/2009,0000,3.10000,3.10000,3.00000,3.00000,7000
02/27/2009,0000,3.00000,3.15000,3.00000,3.08000,23800
03/02/2009,0000,3.00000,3.05000,3.00000,3.00000,23000
03/03/2009,0000,3.00000,4.00000,2.95000,3.01000,149000
03/04/2009,0000,3.10000,3.15000,3.10000,3.10000,11000
03/05/2009,0000,3.10000,3.10000,3.08000,3.10000,3800
03/06/2009,0000,3.05000,3.15000,3.00000,3.15000,5100
03/09/2009,0000,3.10000,3.15000,3.10000,3.14000,35000
03/10/2009,0000,3.10000,3.21000,3.10000,3.21000,36600
03/11/2009,0000,3.10000,3.10000,3.10000,3.10000,3000
03/12/2009,0000,3.21000,3.24000,3.20000,3.24000,13000
03/13/2009,0000,3.24000,3.36000,3.20000,3.36000,25000
03/16/2009,0000,3.42000,3.73000,3.42000,3.57000,10600
03/17/2009,0000,3.57000,3.60000,3.50000,3.55000,33400
03/18/2009,0000,3.55000,3.55000,3.50000,3.50000,28000
03/19/2009,0000,3.60000,3.90000,3.60000,3.85000,78200
03/20/2009,0000,3.90000,4.06000,3.85000,3.85000,15600
03/23/2009,0000,3.90000,3.90000,3.80000,3.85000,17000
03/24/2009,0000,3.90000,3.92000,3.80000,3.80000,48600
03/25/2009,0000,3.85000,3.85000,3.76000,3.76000,24000
03/26/2009,0000,3.90000,4.68000,3.90000,4.50000,116000
03/27/2009,0000,4.57000,5.52000,4.57000,5.52000,69400
03/30/2009,0000,5.10000,5.45000,4.28000,4.35000,59000
03/31/2009,0000,4.28000,4.52000,4.25000,4.45000,58700
04/01/2009,0000,4.52000,4.83000,4.50000,4.80000,56000
04/02/2009,0000,4.83000,5.05000,4.83000,5.00000,49700
04/03/2009,0000,4.90000,5.05000,4.80000,4.80000,16200
04/06/2009,0000,5.00000,5.00000,4.80000,4.80000,25200
04/07/2009,0000,4.91000,5.00000,4.80000,5.00000,37600
04/08/2009,0000,5.00000,5.05000,4.80000,4.80000,16500
04/09/2009,0000,5.00000,5.05000,4.85000,5.00000,21300
04/10/2009,0000,4.85000,4.95000,4.00000,4.83000,103200
04/13/2009,0000,4.75000,4.89000,4.50000,4.60000,24600
04/14/2009,0000,4.50000,4.70000,4.47000,4.50000,28600
04/15/2009,0000,4.60000,4.68000,4.50000,4.60000,84100
04/16/2009,0000,4.73000,5.00000,4.50000,5.00000,67300
04/17/2009,0000,5.10000,5.15000,4.90000,4.90000,73600
04/20/2009,0000,5.20000,5.20000,4.80000,4.80000,45500
04/21/2009,0000,4.85000,5.00000,4.66000,5.00000,19200
04/22/2009,0000,4.50000,4.70000,4.50000,4.70000,26000
04/23/2009,0000,4.60000,4.60000,4.20000,4.20000,14200
04/24/2009,0000,4.42000,4.83000,4.40000,4.83000,36000
04/27/2009,0000,4.70000,4.70000,4.47000,4.47000,6700
04/28/2009,0000,4.47000,4.47000,4.38000,4.38000,8000
04/29/2009,0000,4.28000,4.28000,3.71000,3.71000,60300
04/30/2009,0000,3.90000,4.36000,3.80000,4.05000,109300
05/04/2009,0000,3.90000,4.10000,3.80000,3.89000,34500
05/05/2009,0000,3.92000,4.00000,3.76000,3.80000,53000
05/06/2009,0000,3.89000,4.05000,3.89000,4.00000,35000
05/07/2009,0000,3.90000,3.90000,3.69000,3.69000,7100
05/08/2009,0000,4.00000,4.00000,3.90000,3.90000,12000
05/11/2009,0000,3.85000,4.00000,3.85000,4.00000,6000
05/12/2009,0000,3.90000,4.05000,3.90000,3.90000,27000
05/13/2009,0000,3.85000,3.90000,3.71000,3.71000,25800
05/14/2009,0000,3.57000,3.75000,3.57000,3.73000,14600
05/15/2009,0000,3.73000,3.88000,3.70000,3.80000,41800
05/18/2009,0000,3.70000,3.80000,3.60000,3.70000,41600
05/19/2009,0000,3.83000,3.85000,3.60000,3.85000,18500
05/20/2009,0000,3.50000,3.82000,3.50000,3.50000,8300
05/21/2009,0000,3.50000,3.84000,3.50000,3.84000,35100
05/22/2009,0000,3.84000,4.00000,3.80000,3.90000,45200
05/25/2009,0000,3.90000,3.90000,3.90000,3.90000,13300
05/26/2009,0000,3.85000,4.00000,3.80000,4.00000,8600
05/27/2009,0000,3.90000,4.00000,3.85000,3.90000,9700
06/01/2009,0000,3.80000,4.00000,3.80000,4.00000,39500
06/02/2009,0000,4.05000,4.50000,4.00000,4.20000,101100
06/03/2009,0000,4.20000,4.20000,4.00000,4.00000,6000
06/04/2009,0000,4.04000,4.10000,4.00000,4.10000,16000
06/05/2009,0000,4.00000,4.00000,3.90000,3.90000,3000
06/08/2009,0000,4.10000,4.10000,3.90000,4.05000,19800
06/09/2009,0000,4.05000,4.20000,4.00000,4.00000,24200
06/10/2009,0000,4.00000,4.00000,4.00000,4.00000,4000
06/11/2009,0000,4.10000,4.10000,4.10000,4.10000,3000
06/12/2009,0000,4.00000,4.00000,3.90000,4.00000,13300
06/15/2009,0000,4.10000,4.10000,4.00000,4.00000,6000
06/17/2009,0000,3.90000,4.00000,3.90000,4.00000,6000
06/19/2009,0000,4.00000,4.00000,3.40000,3.50000,23400
06/22/2009,0000,3.51000,3.51000,3.40000,3.45000,12000
06/23/2009,0000,3.38000,3.44000,3.25000,3.25000,177700
06/24/2009,0000,3.30000,3.30000,3.04000,3.04000,20900
06/25/2009,0000,3.15000,3.50000,3.15000,3.26000,8800
06/26/2009,0000,3.26000,3.26000,3.10000,3.10000,3000
06/29/2009,0000,3.30000,3.30000,3.08000,3.08000,14000
06/30/2009,0000,3.15000,3.15000,3.15000,3.15000,2000
07/01/2009,0000,3.20000,3.21000,3.15000,3.15000,5700
07/02/2009,0000,3.10000,3.47000,3.00000,3.40000,72000
07/03/2009,0000,3.55000,3.68000,3.40000,3.68000,37800
07/06/2009,0000,3.50000,3.88000,3.50000,3.88000,15600
07/07/2009,0000,3.80000,3.85000,3.75000,3.78000,30000
07/08/2009,0000,3.73000,3.80000,3.70000,3.70000,5800
07/09/2009,0000,3.70000,3.78000,3.62000,3.62000,16000
07/10/2009,0000,3.60000,3.70000,3.60000,3.70000,2500
07/13/2009,0000,3.60000,3.75000,3.60000,3.75000,12000
07/14/2009,0000,3.80000,3.80000,3.70000,3.70000,5000
07/15/2009,0000,3.72000,3.88000,3.70000,3.80000,32000
07/16/2009,0000,3.90000,3.90000,3.80000,3.80000,6000
07/17/2009,0000,4.00000,4.00000,3.82000,3.88000,9000
07/21/2009,0000,3.75000,3.75000,3.70000,3.70000,9500
07/22/2009,0000,3.66000,3.70000,3.50000,3.65000,24000
07/24/2009,0000,3.52000,3.57000,3.50000,3.57000,5800
07/28/2009,0000,3.57000,3.60000,3.50000,3.50000,10000
07/29/2009,0000,3.50000,3.57000,3.43000,3.55000,20300
07/30/2009,0000,3.45000,3.45000,3.40000,3.40000,1800
08/03/2009,0000,3.50000,3.50000,3.50000,3.50000,4000
08/04/2009,0000,3.55000,3.63000,3.50000,3.55000,14000
08/06/2009,0000,3.50000,3.50000,3.41000,3.41000,3200
08/12/2009,0000,3.41000,3.45000,3.33000,3.38000,25000
08/13/2009,0000,3.40000,3.63000,3.40000,3.60000,52100
08/14/2009,0000,3.50000,3.60000,3.50000,3.50000,21600
08/17/2009,0000,3.57000,3.63000,3.54000,3.55000,21000
08/18/2009,0000,3.50000,3.63000,3.50000,3.63000,21000
08/20/2009,0000,3.55000,3.58000,3.00000,3.55000,5200
08/21/2009,0000,3.52000,3.68000,3.40000,3.55000,42300
08/24/2009,0000,3.50000,3.55000,3.50000,3.50000,52000
08/25/2009,0000,3.40000,3.40000,3.40000,3.40000,800
08/26/2009,0000,3.40000,3.40000,3.30000,3.40000,12200
08/27/2009,0000,3.30000,3.46000,3.30000,3.46000,15000
08/31/2009,0000,3.47000,3.47000,3.40000,3.40000,20000
09/01/2009,0000,3.45000,3.47000,3.45000,3.47000,3000
09/02/2009,0000,3.40000,3.42000,3.35000,3.42000,10000
09/03/2009,0000,3.30000,3.42000,3.30000,3.40000,15000
09/04/2009,0000,3.00000,3.40000,2.90000,3.40000,10500
09/07/2009,0000,3.30000,3.30000,3.30000,3.30000,700
09/08/2009,0000,3.30000,3.30000,3.30000,3.30000,3200
09/09/2009,0000,3.40000,3.47000,3.30000,3.30000,8400
09/10/2009,0000,3.47000,3.63000,3.45000,3.48000,32500
09/11/2009,0000,3.30000,3.53000,3.30000,3.40000,29000
09/14/2009,0000,3.35000,3.40000,3.35000,3.40000,9600
09/15/2009,0000,3.38000,3.40000,3.38000,3.40000,3800
09/16/2009,0000,3.40000,3.55000,3.30000,3.50000,100000
09/17/2009,0000,3.45000,3.65000,3.45000,3.65000,39200
09/18/2009,0000,3.55000,4.36000,3.55000,4.15000,48600
09/21/2009,0000,4.20000,4.42000,4.09000,4.42000,134000
09/22/2009,0000,4.52000,5.55000,4.45000,5.20000,110300
09/23/2009,0000,5.10000,6.31000,5.10000,6.31000,159900
09/24/2009,0000,6.40000,7.50000,6.00000,7.00000,153500
09/25/2009,0000,7.50000,9.50000,7.30000,7.30000,132900
09/28/2009,0000,7.00000,7.44000,6.63000,6.80000,113800
09/29/2009,0000,6.70000,6.70000,6.27000,6.30000,37800
09/30/2009,0000,6.10000,6.15000,5.80000,6.00000,40200
10/01/2009,0000,5.80000,5.90000,5.70000,5.80000,19000
10/02/2009,0000,5.50000,5.50000,5.00000,5.05000,19000
10/05/2009,0000,4.85000,5.05000,4.80000,5.00000,23100
10/06/2009,0000,5.05000,5.26000,5.00000,5.26000,39800
10/07/2009,0000,5.36000,5.47000,5.20000,5.20000,50000
10/08/2009,0000,5.20000,5.30000,5.00000,5.15000,22000
10/09/2009,0000,5.15000,5.37000,5.15000,5.36000,29000
10/12/2009,0000,5.36000,5.47000,5.36000,5.47000,5000
10/13/2009,0000,5.25000,5.47000,5.20000,5.30000,21400
10/14/2009,0000,5.20000,5.68000,5.20000,5.68000,31000
10/15/2009,0000,5.73000,6.47000,5.73000,6.21000,77000
10/16/2009,0000,6.10000,6.20000,5.95000,6.20000,29600
10/19/2009,0000,5.95000,6.00000,5.95000,6.00000,6000
10/20/2009,0000,5.95000,6.00000,5.30000,5.70000,75000
10/21/2009,0000,5.71000,5.80000,5.53000,5.65000,31000
10/22/2009,0000,5.70000,5.78000,5.45000,5.45000,12000
10/23/2009,0000,5.50000,5.60000,5.45000,5.57000,31000
10/26/2009,0000,5.20000,5.61000,5.20000,5.61000,50700
10/27/2009,0000,5.55000,5.60000,5.42000,5.50000,17000
10/28/2009,0000,5.52000,5.52000,5.10000,5.30000,46000
10/29/2009,0000,5.29000,5.40000,5.25000,5.40000,16800
10/30/2009,0000,5.30000,5.30000,5.30000,5.30000,1000
11/02/2009,0000,5.30000,5.30000,5.14000,5.20000,47000
11/03/2009,0000,5.25000,5.36000,5.15000,5.36000,12000
11/04/2009,0000,5.20000,5.36000,5.10000,5.20000,45000
11/05/2009,0000,5.20000,5.36000,5.10000,5.30000,63300
11/06/2009,0000,5.20000,5.36000,5.20000,5.35000,17500
11/09/2009,0000,5.30000,5.30000,5.20000,5.20000,4000
11/10/2009,0000,5.36000,5.36000,5.10000,5.26000,48000
11/11/2009,0000,5.10000,5.15000,4.95000,5.00000,39000
11/16/2009,0000,4.95000,5.00000,4.95000,5.00000,22000
11/17/2009,0000,5.15000,5.23000,5.00000,5.20000,16000
11/18/2009,0000,5.00000,5.26000,5.00000,5.20000,2300
11/19/2009,0000,5.04000,5.10000,5.00000,5.10000,45000
11/20/2009,0000,4.97000,5.00000,4.94000,5.00000,7200
11/23/2009,0000,4.94000,5.10000,4.90000,5.00000,53300
11/24/2009,0000,5.15000,5.21000,5.00000,5.21000,23200
11/25/2009,0000,5.25000,5.36000,5.25000,5.35000,30000
11/26/2009,0000,5.40000,5.94000,5.40000,5.80000,52400
11/27/2009,0000,5.94000,6.10000,5.36000,6.00000,34600
11/30/2009,0000,6.10000,6.41000,5.90000,6.20000,72000
12/01/2009,0000,5.90000,6.00000,5.80000,5.80000,25600
12/02/2009,0000,5.90000,6.00000,5.90000,6.00000,18000
12/03/2009,0000,5.90000,6.00000,5.80000,5.80000,16000
12/04/2009,0000,5.70000,5.70000,5.37000,5.60000,19000
12/07/2009,0000,5.43000,5.43000,5.00000,5.22000,22000
12/08/2009,0000,5.00000,5.02000,4.90000,4.96000,59700
12/09/2009,0000,5.00000,5.10000,4.95000,5.05000,95200
12/11/2009,0000,5.15000,5.20000,4.90000,5.10000,90000
12/14/2009,0000,4.80000,5.00000,1.43000,1.50000,546000
12/15/2009,0000,1.50000,2.50000,1.00000,2.50000,229600
12/16/2009,0000,2.52000,2.90000,2.00000,2.03000,373700
12/17/2009,0000,2.80000,3.10000,2.50000,3.00000,114000
12/18/2009,0000,3.15000,3.37000,0.50000,3.20000,117600
12/21/2009,0000,3.00000,4.00000,3.00000,3.85000,200700
12/22/2009,0000,3.50000,4.00000,3.00000,3.80000,157000
12/23/2009,0000,3.90000,4.20000,3.00000,3.90000,204000
12/25/2009,0000,4.00000,4.00000,3.40000,3.90000,215000
12/25/2009,0000,4.00000,4.00000,3.40000,3.90000,215000
12/29/2009,1247,2.71000,3.10000,2.71000,3.00000,49000
