DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.25000,14.25000,14.00000,14.05000,150500
04/03/2007,0000,14.05000,15.00000,14.00000,15.00000,614900
04/04/2007,0000,15.50000,15.50000,14.70000,15.15000,952100
04/09/2007,0000,15.15000,15.15000,14.40000,14.50000,288400
04/10/2007,0000,14.65000,14.80000,14.40000,14.60000,183500
04/11/2007,0000,14.75000,14.85000,14.45000,14.50000,167800
04/12/2007,0000,14.20000,14.55000,14.20000,14.50000,198200
04/13/2007,0000,14.50000,14.60000,14.20000,14.25000,203300
04/16/2007,0000,14.50000,14.50000,14.10000,14.10000,209800
04/17/2007,0000,14.30000,14.30000,13.70000,13.70000,242300
04/18/2007,0000,13.90000,13.90000,13.70000,13.85000,89200
04/19/2007,0000,13.85000,13.90000,13.70000,13.75000,88200
04/20/2007,0000,13.85000,13.90000,13.80000,13.80000,76500
04/23/2007,0000,13.80000,14.05000,13.80000,13.80000,111000
04/24/2007,0000,13.80000,14.00000,13.50000,13.90000,117600
04/25/2007,0000,13.95000,13.95000,13.70000,13.70000,50100
04/26/2007,0000,14.00000,14.50000,13.90000,13.95000,155100
04/27/2007,0000,14.00000,14.00000,13.60000,13.85000,61300
04/30/2007,0000,13.85000,13.85000,12.90000,12.90000,284400
05/02/2007,0000,12.00000,12.00000,12.00000,12.00000,103900
05/03/2007,0000,11.20000,11.20000,11.20000,11.20000,33900
05/04/2007,0000,10.45000,10.45000,10.45000,10.45000,20700
05/07/2007,0000,9.72000,9.72000,9.72000,9.72000,30900
05/08/2007,0000,9.04000,9.04000,9.04000,9.04000,34900
05/09/2007,0000,8.41000,9.67000,8.41000,9.32000,1716700
05/10/2007,0000,8.67000,9.19000,8.67000,9.00000,1287700
05/11/2007,0000,8.79000,9.40000,8.79000,9.20000,507000
05/14/2007,0000,9.55000,9.55000,9.06000,9.06000,255000
05/15/2007,0000,9.06000,9.20000,8.90000,8.91000,91700
05/16/2007,0000,9.00000,9.00000,8.50000,8.70000,197200
05/17/2007,0000,8.70000,8.70000,8.43000,8.50000,200200
05/18/2007,0000,8.50000,8.97000,8.50000,8.80000,152100
05/21/2007,0000,8.80000,8.90000,8.51000,8.63000,81600
05/22/2007,0000,8.69000,9.23000,8.69000,9.23000,165700
05/23/2007,0000,9.47000,9.50000,9.00000,9.05000,369000
05/24/2007,0000,9.05000,9.30000,8.72000,9.00000,135300
05/25/2007,0000,9.05000,9.05000,9.00000,9.00000,107900
05/28/2007,0000,9.00000,9.00000,8.65000,8.89000,74500
05/29/2007,0000,8.53000,9.17000,8.53000,9.10000,154600
05/30/2007,0000,9.45000,9.45000,9.05000,9.09000,95800
05/31/2007,0000,9.20000,9.26000,8.90000,9.07000,90200
06/01/2007,0000,9.09000,9.15000,8.91000,8.91000,90700
06/04/2007,0000,9.10000,9.10000,8.80000,8.98000,98300
06/05/2007,0000,9.00000,9.00000,8.78000,8.80000,81600
06/06/2007,0000,8.80000,8.88000,8.74000,8.76000,131800
06/07/2007,0000,8.70000,8.76000,8.53000,8.76000,244800
06/08/2007,0000,8.76000,8.90000,8.60000,8.70000,109000
06/11/2007,0000,8.70000,8.80000,8.64000,8.70000,80600
06/12/2007,0000,8.70000,9.30000,8.70000,9.30000,220500
06/13/2007,0000,9.95000,9.95000,9.95000,9.95000,675300
06/14/2007,0000,10.60000,10.60000,10.60000,10.60000,230100
06/15/2007,0000,11.30000,11.30000,10.20000,10.50000,729500
06/20/2007,0000,10.50000,10.65000,10.00000,10.20000,249400
06/21/2007,0000,10.05000,10.90000,10.05000,10.90000,280800
06/22/2007,0000,11.00000,11.40000,10.80000,11.05000,556100
06/25/2007,0000,11.10000,11.30000,11.00000,11.05000,238200
06/26/2007,0000,11.15000,11.25000,10.90000,10.90000,242800
06/27/2007,0000,11.00000,11.00000,10.40000,10.55000,233700
06/28/2007,0000,10.70000,10.80000,10.50000,10.75000,159700
06/29/2007,0000,11.00000,11.00000,10.60000,10.70000,151000
07/02/2007,0000,10.85000,11.40000,10.75000,11.40000,267100
07/03/2007,0000,11.40000,11.70000,11.05000,11.10000,259500
07/04/2007,0000,11.25000,11.25000,11.00000,11.00000,159100
07/05/2007,0000,11.10000,11.20000,10.75000,11.00000,205800
07/06/2007,0000,10.85000,11.10000,10.70000,10.80000,245300
07/09/2007,0000,10.70000,11.20000,10.65000,10.90000,199200
07/10/2007,0000,11.20000,11.20000,10.80000,10.95000,363500
07/11/2007,0000,11.00000,11.20000,10.90000,10.95000,272700
07/12/2007,0000,11.00000,11.70000,10.95000,11.70000,829400
07/13/2007,0000,11.90000,12.30000,11.65000,11.75000,910000
07/16/2007,0000,11.65000,11.75000,11.10000,11.30000,371100
07/17/2007,0000,11.10000,11.20000,10.85000,11.15000,245300
07/18/2007,0000,11.20000,11.50000,11.05000,11.10000,222000
07/19/2007,0000,11.00000,11.60000,11.00000,11.10000,267600
07/20/2007,0000,11.30000,11.30000,11.05000,11.10000,184500
07/23/2007,0000,11.20000,11.30000,11.05000,11.20000,217500
07/24/2007,0000,11.20000,11.85000,11.20000,11.50000,538400
07/25/2007,0000,11.60000,11.65000,11.40000,11.40000,303600
07/26/2007,0000,11.40000,11.90000,11.40000,11.40000,561200
07/27/2007,0000,11.40000,11.80000,11.40000,11.40000,380200
07/30/2007,0000,11.10000,11.50000,11.00000,11.05000,191600
07/31/2007,0000,11.30000,11.80000,11.30000,11.80000,489200
08/01/2007,0000,11.65000,11.75000,11.40000,11.40000,264100
08/02/2007,0000,11.40000,11.50000,11.05000,11.10000,188600
08/03/2007,0000,11.35000,11.45000,11.25000,11.30000,124700
08/06/2007,0000,11.05000,11.30000,11.05000,11.05000,79500
08/07/2007,0000,11.40000,11.40000,11.05000,11.05000,79000
08/08/2007,0000,11.10000,11.30000,11.05000,11.20000,61800
08/09/2007,0000,11.20000,11.30000,10.80000,11.10000,190100
08/10/2007,0000,11.00000,11.00000,10.75000,10.80000,114000
08/14/2007,0000,10.15000,10.40000,10.00000,10.10000,124700
08/15/2007,0000,10.00000,10.00000,9.41000,9.50000,136300
08/16/2007,0000,9.30000,9.32000,8.84000,8.84000,123200
08/17/2007,0000,8.61000,8.80000,8.23000,8.57000,162200
08/20/2007,0000,9.16000,9.16000,8.70000,9.16000,65900
08/21/2007,0000,9.10000,9.32000,9.10000,9.32000,51200
08/22/2007,0000,9.35000,9.40000,9.12000,9.12000,40500
08/23/2007,0000,9.20000,9.28000,9.10000,9.15000,73500
08/24/2007,0000,9.10000,9.10000,8.81000,8.85000,85600
08/27/2007,0000,9.10000,9.10000,8.85000,9.00000,48100
08/28/2007,0000,8.90000,9.35000,8.90000,9.20000,61800
08/29/2007,0000,8.75000,9.20000,8.75000,9.00000,11100
08/30/2007,0000,8.86000,9.40000,8.86000,9.25000,29900
08/31/2007,0000,9.20000,9.55000,9.10000,9.10000,15200
09/03/2007,0000,9.28000,9.73000,9.28000,9.73000,70400
09/04/2007,0000,10.40000,10.40000,10.40000,10.40000,124200
09/05/2007,0000,10.90000,10.90000,9.68000,10.30000,129700
09/06/2007,0000,10.30000,10.75000,10.30000,10.45000,143900
09/07/2007,0000,10.45000,10.70000,10.25000,10.50000,46600
09/10/2007,0000,10.40000,10.55000,10.25000,10.50000,55200
09/11/2007,0000,10.90000,10.90000,10.55000,10.70000,84100
09/12/2007,0000,11.00000,11.00000,10.65000,10.65000,58800
09/13/2007,0000,10.60000,10.90000,10.60000,10.60000,37500
09/14/2007,0000,10.50000,10.55000,10.40000,10.45000,20700
09/17/2007,0000,10.85000,10.85000,10.20000,10.40000,31400
09/19/2007,0000,10.75000,10.80000,10.05000,10.10000,79500
09/20/2007,0000,10.00000,10.40000,9.71000,9.71000,33400
09/21/2007,0000,10.00000,10.00000,9.72000,9.81000,19200
09/26/2007,0000,9.90000,9.90000,9.70000,9.74000,39500
09/27/2007,0000,10.00000,10.10000,9.80000,10.00000,75500
09/28/2007,0000,10.10000,10.10000,9.91000,10.05000,20700
10/01/2007,0000,9.95000,10.05000,9.93000,10.05000,38500
10/02/2007,0000,10.00000,10.00000,9.77000,9.78000,111000
10/03/2007,0000,9.80000,9.90000,9.65000,9.70000,24800
10/04/2007,0000,9.70000,9.79000,9.50000,9.68000,17700
10/05/2007,0000,9.36000,9.68000,9.36000,9.57000,50700
10/08/2007,0000,9.69000,9.69000,9.36000,9.50000,47600
10/09/2007,0000,9.51000,9.60000,9.30000,9.31000,23300
10/11/2007,0000,9.59000,9.59000,9.55000,9.55000,3500
10/12/2007,0000,9.40000,9.40000,8.95000,9.20000,10100
10/15/2007,0000,8.99000,9.10000,8.99000,9.07000,43600
10/16/2007,0000,8.99000,9.19000,8.63000,8.75000,28300
10/17/2007,0000,8.75000,9.00000,8.75000,9.00000,13100
10/18/2007,0000,8.90000,9.00000,8.85000,8.86000,16700
10/19/2007,0000,8.90000,9.00000,8.71000,9.00000,29400
10/22/2007,0000,8.80000,9.30000,8.80000,9.20000,48600
10/23/2007,0000,8.80000,9.20000,8.80000,9.02000,40000
10/24/2007,0000,9.01000,9.01000,8.90000,8.90000,40000
10/25/2007,0000,9.20000,9.20000,8.85000,9.00000,43000
10/26/2007,0000,9.00000,9.18000,8.50000,9.10000,41000
10/29/2007,0000,9.05000,9.05000,8.82000,8.88000,42000
10/30/2007,0000,9.10000,9.10000,8.70000,8.89000,37500
10/31/2007,0000,8.76000,8.94000,8.72000,8.92000,48600
11/01/2007,0000,8.30000,8.55000,8.30000,8.31000,162700
11/02/2007,0000,7.73000,7.79000,7.73000,7.74000,145000
11/05/2007,0000,7.75000,7.75000,7.20000,7.20000,163700
11/06/2007,0000,7.00000,7.60000,7.00000,7.48000,83600
11/07/2007,0000,7.50000,7.58000,7.30000,7.30000,50700
11/08/2007,0000,7.10000,7.28000,6.80000,6.80000,58800
11/09/2007,0000,6.90000,7.00000,6.33000,6.33000,139400
11/12/2007,0000,6.12000,6.50000,5.90000,6.01000,63800
11/13/2007,0000,6.10000,6.35000,6.10000,6.11000,40000
11/14/2007,0000,6.20000,6.48000,6.20000,6.48000,40000
11/15/2007,0000,6.48000,6.50000,6.20000,6.25000,54200
11/16/2007,0000,6.05000,6.30000,6.05000,6.20000,28800
11/19/2007,0000,6.10000,6.24000,6.00000,6.24000,33400
11/20/2007,0000,6.20000,6.29000,6.07000,6.29000,26300
11/21/2007,0000,6.02000,6.28000,6.02000,6.15000,13100
11/22/2007,0000,6.15000,6.20000,6.10000,6.20000,15700
11/23/2007,0000,6.25000,6.25000,6.15000,6.20000,27800
11/26/2007,0000,6.20000,6.30000,6.15000,6.20000,9600
11/27/2007,0000,6.19000,6.19000,6.00000,6.00000,49100
11/28/2007,0000,6.05000,6.05000,5.70000,5.80000,24800
11/29/2007,0000,6.00000,6.10000,5.83000,6.00000,21800
11/30/2007,0000,6.00000,6.11000,5.83000,5.85000,31900
12/03/2007,0000,5.86000,6.10000,5.86000,5.86000,6000
12/04/2007,0000,5.45000,6.05000,5.45000,6.05000,20200
12/05/2007,0000,5.98000,6.10000,5.90000,6.10000,25300
12/06/2007,0000,6.20000,6.30000,6.15000,6.20000,37000
12/07/2007,0000,6.30000,6.30000,6.05000,6.06000,40000
12/10/2007,0000,6.06000,6.15000,5.95000,6.15000,11600
12/11/2007,0000,6.10000,6.10000,5.86000,5.86000,19700
12/12/2007,0000,5.90000,6.14000,5.87000,6.12000,5500
12/13/2007,0000,6.19000,6.19000,5.97000,5.97000,24300
12/14/2007,0000,5.81000,6.00000,5.56000,5.98000,31400
12/17/2007,0000,5.90000,5.90000,5.57000,5.57000,14700
12/18/2007,0000,5.38000,5.59000,5.35000,5.57000,25300
12/19/2007,0000,5.35000,5.60000,5.35000,5.55000,2000
12/20/2007,0000,5.55000,5.55000,5.40000,5.40000,7000
12/21/2007,0000,5.30000,5.60000,5.03000,5.55000,11600
12/24/2007,0000,5.65000,5.70000,5.20000,5.56000,45100
12/25/2007,0000,5.35000,5.49000,5.23000,5.24000,35400
12/26/2007,0000,5.25000,5.48000,5.20000,5.30000,29400
12/27/2007,0000,5.35000,5.35000,5.30000,5.35000,33900
12/28/2007,0000,5.35000,5.35000,5.30000,5.32000,63300
12/31/2007,0000,5.20000,5.35000,5.20000,5.26000,13600
01/02/2008,0000,5.50000,5.60000,5.31000,5.34000,39500
01/03/2008,0000,5.30000,5.32000,5.27000,5.27000,4000
01/04/2008,0000,5.58000,5.58000,5.30000,5.35000,19200
01/07/2008,0000,5.25000,5.28000,5.01000,5.25000,17200
01/08/2008,0000,5.20000,5.29000,5.10000,5.20000,22300
01/09/2008,0000,5.20000,5.25000,5.20000,5.25000,3500
01/10/2008,0000,5.20000,5.23000,5.10000,5.10000,11100
01/11/2008,0000,5.15000,5.24000,5.10000,5.24000,5500
01/14/2008,0000,5.15000,5.15000,5.02000,5.05000,16200
01/15/2008,0000,5.10000,5.18000,5.05000,5.10000,52200
01/16/2008,0000,5.18000,5.18000,5.00000,5.00000,17200
01/17/2008,0000,5.18000,5.18000,5.00000,5.00000,4500
01/18/2008,0000,5.00000,5.09000,5.00000,5.09000,3000
01/21/2008,0000,5.18000,5.18000,5.00000,5.17000,30900
01/22/2008,0000,5.00000,5.00000,4.81000,5.00000,40500
01/23/2008,0000,4.81000,4.81000,4.65000,4.65000,9100
01/24/2008,0000,4.65000,4.65000,4.40000,4.57000,14100
01/25/2008,0000,4.50000,4.62000,4.40000,4.40000,63800
01/28/2008,0000,4.40000,4.40000,4.13000,4.15000,28300
01/29/2008,0000,4.10000,4.19000,4.06000,4.10000,29400
01/30/2008,0000,4.10000,4.10000,4.00000,4.00000,47100
01/31/2008,0000,4.00000,4.00000,3.80000,3.83000,22800
02/01/2008,0000,3.98000,4.09000,3.90000,4.09000,40500
02/12/2008,0000,4.20000,4.20000,4.00000,4.13000,51700
02/13/2008,0000,4.41000,4.41000,4.20000,4.35000,40000
02/14/2008,0000,4.65000,4.65000,4.11000,4.55000,45600
02/15/2008,0000,4.24000,4.55000,4.24000,4.39000,100300
02/18/2008,0000,4.30000,4.65000,4.30000,4.57000,66400
02/19/2008,0000,4.88000,4.88000,4.56000,4.85000,37500
02/20/2008,0000,4.70000,5.18000,4.70000,5.18000,146000
02/21/2008,0000,5.24000,5.54000,5.20000,5.54000,77000
02/22/2008,0000,5.54000,5.92000,5.40000,5.92000,64800
02/25/2008,0000,6.33000,6.33000,6.33000,6.33000,22300
02/26/2008,0000,6.77000,6.77000,6.40000,6.64000,122600
02/27/2008,0000,6.64000,6.70000,6.36000,6.43000,61800
02/29/2008,0000,6.40000,6.69000,6.20000,6.69000,34900
03/03/2008,0000,6.40000,6.60000,6.38000,6.38000,29900
03/04/2008,0000,6.38000,6.80000,6.28000,6.41000,49600
03/05/2008,0000,6.40000,6.50000,6.30000,6.40000,18200
03/06/2008,0000,6.40000,6.60000,6.30000,6.45000,46600
03/07/2008,0000,6.35000,6.38000,6.20000,6.22000,35400
03/10/2008,0000,6.40000,6.40000,6.00000,6.25000,22300
03/11/2008,0000,6.25000,6.25000,6.00000,6.10000,41500
03/12/2008,0000,6.10000,6.30000,6.10000,6.11000,31400
03/13/2008,0000,6.00000,6.13000,5.70000,6.12000,72500
03/14/2008,0000,6.00000,6.15000,5.80000,5.80000,21800
03/17/2008,0000,5.80000,5.80000,5.50000,5.79000,12600
03/18/2008,0000,5.90000,5.90000,5.60000,5.61000,21800
03/19/2008,0000,5.90000,5.90000,5.65000,5.85000,27300
03/20/2008,0000,6.00000,6.00000,5.75000,5.75000,12600
03/21/2008,0000,6.15000,6.15000,5.60000,5.84000,58800
03/24/2008,0000,5.85000,6.18000,5.85000,6.14000,33900
03/25/2008,0000,6.30000,6.30000,5.90000,6.13000,44600
03/26/2008,0000,5.90000,6.55000,5.90000,6.22000,21200
03/27/2008,0000,6.10000,6.29000,6.00000,6.00000,7600
03/28/2008,0000,6.00000,6.20000,5.80000,6.13000,20200
03/31/2008,0000,5.95000,5.99000,5.71000,5.90000,54700
04/01/2008,0000,5.91000,5.91000,5.80000,5.81000,12600
04/02/2008,0000,5.81000,6.00000,5.80000,5.80000,26800
04/03/2008,0000,5.80000,5.90000,5.76000,5.88000,27800
04/07/2008,0000,5.98000,6.05000,5.88000,6.00000,42000
04/08/2008,0000,6.10000,6.10000,5.95000,5.95000,104400
04/09/2008,0000,6.00000,6.00000,5.92000,5.92000,13100
04/10/2008,0000,5.87000,5.99000,5.87000,5.87000,11600
04/11/2008,0000,5.88000,5.93000,5.81000,5.81000,29400
04/14/2008,0000,5.82000,6.00000,5.70000,5.71000,19700
04/15/2008,0000,5.80000,5.89000,5.80000,5.80000,9100
04/16/2008,0000,5.80000,5.99000,5.75000,5.99000,57700
04/17/2008,0000,6.00000,6.10000,5.99000,6.05000,70400
04/18/2008,0000,6.05000,6.05000,5.85000,5.85000,47600
04/21/2008,0000,5.96000,5.97000,5.80000,5.85000,35900
04/22/2008,0000,5.85000,5.85000,5.81000,5.85000,18700
04/23/2008,0000,5.85000,5.95000,5.80000,5.85000,49600
04/24/2008,0000,5.85000,5.85000,5.80000,5.80000,26800
04/25/2008,0000,5.95000,5.95000,5.78000,5.78000,21200
04/28/2008,0000,5.78000,5.78000,5.66000,5.66000,18200
04/29/2008,0000,5.66000,5.99000,5.58000,5.58000,35900
04/30/2008,0000,5.50000,5.60000,5.50000,5.51000,20200
05/02/2008,0000,5.89000,5.89000,5.56000,5.89000,66400
05/05/2008,0000,5.95000,6.30000,5.95000,6.30000,221500
05/06/2008,0000,6.59000,6.74000,6.50000,6.74000,116100
05/07/2008,0000,7.21000,7.21000,6.65000,6.65000,210400
05/08/2008,0000,6.65000,7.00000,6.19000,7.00000,118100
05/09/2008,0000,7.40000,7.40000,7.00000,7.03000,120600
05/12/2008,0000,7.05000,7.05000,6.80000,6.90000,41500
05/13/2008,0000,7.05000,7.05000,6.60000,6.65000,26300
05/14/2008,0000,6.65000,6.65000,6.41000,6.60000,15700
05/15/2008,0000,6.25000,6.90000,6.25000,6.60000,37000
05/16/2008,0000,6.60000,6.80000,6.60000,6.75000,32400
05/19/2008,0000,7.22000,7.22000,7.21000,7.22000,103400
05/20/2008,0000,7.25000,7.72000,7.25000,7.72000,302100
05/21/2008,0000,7.95000,8.26000,7.95000,8.26000,276300
05/22/2008,0000,8.80000,8.80000,7.70000,8.00000,399000
05/23/2008,0000,8.00000,8.00000,7.60000,7.74000,91700
05/26/2008,0000,7.70000,7.70000,7.25000,7.25000,79000
05/27/2008,0000,6.80000,7.30000,6.80000,7.00000,54700
05/28/2008,0000,7.20000,7.20000,7.00000,7.00000,18700
05/29/2008,0000,7.00000,7.06000,6.85000,7.00000,42000
05/30/2008,0000,7.00000,7.00000,6.61000,6.95000,35400
06/02/2008,0000,7.00000,7.00000,6.71000,6.71000,44100
06/03/2008,0000,6.71000,6.71000,6.53000,6.70000,29900
06/04/2008,0000,6.70000,6.70000,6.55000,6.69000,22800
06/05/2008,0000,6.55000,6.69000,6.50000,6.62000,45100
06/06/2008,0000,6.70000,6.70000,6.60000,6.60000,43000
06/09/2008,0000,6.29000,6.99000,6.24000,6.99000,43000
06/10/2008,0000,7.00000,7.00000,6.51000,6.51000,46600
06/11/2008,0000,6.36000,6.36000,6.25000,6.33000,22800
06/12/2008,0000,6.22000,6.22000,5.92000,5.99000,29900
06/13/2008,0000,5.99000,6.22000,5.99000,6.17000,67400
06/16/2008,0000,6.20000,6.20000,5.95000,5.95000,3000
06/17/2008,0000,5.90000,6.00000,5.70000,5.98000,16200
06/18/2008,0000,5.70000,5.95000,5.70000,5.81000,19700
06/19/2008,0000,5.70000,5.85000,5.50000,5.62000,68400
06/20/2008,0000,5.42000,5.70000,5.42000,5.42000,31900
06/23/2008,0000,5.60000,5.60000,5.21000,5.25000,13100
06/24/2008,0000,5.30000,5.30000,5.20000,5.24000,7000
06/25/2008,0000,5.10000,5.10000,5.02000,5.10000,30400
06/26/2008,0000,5.00000,5.30000,5.00000,5.10000,103900
06/27/2008,0000,5.10000,5.10000,4.90000,5.10000,15700
06/30/2008,0000,4.92000,4.92000,4.90000,4.92000,33900
07/01/2008,0000,4.92000,5.05000,4.65000,4.65000,75500
07/02/2008,0000,4.65000,4.73000,4.50000,4.73000,40000
07/03/2008,0000,4.80000,5.06000,4.80000,5.06000,29400
07/04/2008,0000,5.40000,5.40000,5.01000,5.01000,23300
07/07/2008,0000,5.05000,5.15000,5.02000,5.02000,8100
07/08/2008,0000,5.05000,5.05000,4.86000,5.02000,13600
07/09/2008,0000,5.02000,5.02000,5.02000,5.02000,12100
07/10/2008,0000,5.02000,5.02000,4.85000,4.95000,9600
07/11/2008,0000,5.02000,5.09000,4.80000,4.90000,29400
07/14/2008,0000,4.90000,4.90000,4.80000,4.80000,8100
07/15/2008,0000,4.60000,4.60000,4.47000,4.47000,70400
07/16/2008,0000,4.60000,4.60000,4.16000,4.16000,30900
07/17/2008,0000,4.20000,4.39000,4.16000,4.35000,50100
07/18/2008,0000,4.20000,4.20000,4.05000,4.05000,16200
07/21/2008,0000,3.80000,4.20000,3.77000,4.20000,56700
07/22/2008,0000,4.10000,4.20000,4.03000,4.05000,18700
07/23/2008,0000,4.20000,4.30000,4.20000,4.30000,13100
07/24/2008,0000,4.50000,4.54000,4.30000,4.54000,33900
07/25/2008,0000,4.54000,4.54000,4.30000,4.40000,11600
07/29/2008,0000,4.20000,4.21000,4.20000,4.20000,11600
07/30/2008,0000,4.45000,4.45000,4.01000,4.24000,9600
07/31/2008,0000,4.00000,4.30000,4.00000,4.25000,41500
08/01/2008,0000,4.05000,4.05000,4.05000,4.05000,500
08/04/2008,0000,4.05000,4.05000,3.83000,3.83000,3000
08/05/2008,0000,3.84000,4.07000,3.59000,3.90000,34400
08/06/2008,0000,3.63000,4.10000,3.63000,3.91000,27300
08/07/2008,0000,3.98000,4.05000,3.85000,4.00000,13100
08/08/2008,0000,3.75000,4.05000,3.75000,4.02000,11600
08/11/2008,0000,4.05000,4.05000,3.88000,3.90000,17700
08/12/2008,0000,3.92000,4.00000,3.91000,3.99000,41000
08/13/2008,0000,4.03000,4.03000,3.94000,3.99000,7000
08/14/2008,0000,4.00000,4.19000,3.80000,4.19000,11100
08/15/2008,0000,4.20000,4.20000,4.00000,4.00000,44600
08/18/2008,0000,4.00000,4.00000,3.90000,3.91000,10600
08/20/2008,0000,4.00000,4.05000,3.91000,3.91000,8600
08/21/2008,0000,4.00000,4.00000,3.99000,3.99000,4000
08/22/2008,0000,4.00000,4.00000,3.85000,3.85000,13100
08/25/2008,0000,3.85000,3.85000,3.85000,3.85000,500
08/26/2008,0000,3.85000,3.90000,3.85000,3.86000,6500
08/27/2008,0000,4.05000,4.05000,3.77000,3.85000,7600
08/28/2008,0000,3.82000,3.83000,3.80000,3.80000,14700
08/29/2008,0000,3.77000,3.77000,3.77000,3.77000,1500
09/01/2008,0000,3.70000,3.71000,3.63000,3.63000,36500
09/02/2008,0000,3.55000,3.55000,3.55000,3.55000,9100
09/03/2008,0000,3.79000,3.79000,3.50000,3.50000,11600
09/04/2008,0000,3.40000,3.40000,3.31000,3.31000,5000
09/08/2008,0000,3.20000,3.54000,3.20000,3.54000,21800
09/09/2008,0000,3.50000,3.76000,3.34000,3.76000,9100
09/10/2008,0000,3.76000,4.00000,3.57000,4.00000,17200
09/11/2008,0000,4.20000,4.20000,3.96000,4.19000,10600
09/12/2008,0000,4.40000,4.40000,3.90000,4.30000,21800
09/15/2008,0000,4.00000,4.00000,4.00000,4.00000,4500
09/16/2008,0000,3.72000,3.72000,3.72000,3.72000,5500
09/17/2008,0000,3.98000,3.98000,3.50000,3.88000,6500
09/18/2008,0000,3.65000,3.95000,3.61000,3.95000,17200
09/19/2008,0000,4.00000,4.10000,3.83000,3.83000,13600
09/22/2008,0000,3.57000,4.00000,3.57000,3.89000,81100
09/23/2008,0000,3.86000,4.00000,3.75000,3.97000,26800
09/24/2008,0000,3.76000,3.85000,3.76000,3.80000,14100
09/25/2008,0000,3.70000,3.97000,3.70000,3.80000,3000
09/26/2008,0000,3.86000,3.86000,3.80000,3.80000,12100
09/30/2008,0000,3.55000,3.55000,3.54000,3.54000,2000
10/01/2008,0000,3.50000,3.75000,3.45000,3.60000,4500
10/02/2008,0000,3.35000,3.80000,3.35000,3.69000,20200
10/03/2008,0000,3.44000,3.77000,3.44000,3.77000,10100
10/06/2008,0000,3.60000,3.79000,3.53000,3.79000,15700
10/07/2008,0000,3.57000,3.83000,3.57000,3.83000,12100
10/08/2008,0000,3.58000,3.81000,3.58000,3.81000,2500
10/09/2008,0000,3.58000,3.58000,3.55000,3.58000,10600
10/13/2008,0000,3.46000,3.46000,3.46000,3.46000,2500
10/14/2008,0000,3.34000,3.60000,3.34000,3.37000,11100
10/15/2008,0000,3.26000,3.35000,3.26000,3.35000,53700
10/17/2008,0000,3.25000,3.25000,3.24000,3.24000,7000
10/20/2008,0000,3.40000,3.40000,3.40000,3.40000,1500
10/21/2008,0000,3.60000,3.60000,3.60000,3.60000,500
10/23/2008,0000,3.85000,3.85000,3.61000,3.85000,53200
10/24/2008,0000,3.72000,3.72000,3.72000,3.72000,4000
10/27/2008,0000,3.47000,3.47000,3.46000,3.46000,2500
10/28/2008,0000,3.22000,3.69000,3.22000,3.59000,10100
10/29/2008,0000,3.60000,3.66000,3.34000,3.49000,19700
10/30/2008,0000,3.27000,3.59000,3.25000,3.59000,43000
10/31/2008,0000,3.36000,3.58000,3.34000,3.58000,21200
11/03/2008,0000,3.58000,3.66000,3.40000,3.66000,69400
11/04/2008,0000,3.46000,3.70000,3.46000,3.55000,51200
11/05/2008,0000,3.55000,3.65000,3.55000,3.56000,37000
11/06/2008,0000,3.36000,3.50000,3.32000,3.49000,30900
11/07/2008,0000,3.27000,3.49000,3.25000,3.40000,43600
11/10/2008,0000,3.17000,3.40000,3.17000,3.40000,15700
11/11/2008,0000,3.39000,3.39000,3.21000,3.35000,5500
11/12/2008,0000,3.21000,3.37000,3.21000,3.37000,6500
11/13/2008,0000,3.30000,3.30000,3.14000,3.14000,18700
11/14/2008,0000,3.05000,3.10000,2.93000,3.07000,19200
11/17/2008,0000,3.00000,3.26000,2.90000,3.15000,25800
11/18/2008,0000,3.00000,3.00000,2.93000,2.93000,10100
11/19/2008,0000,2.92000,2.92000,2.92000,2.92000,1000
11/20/2008,0000,2.72000,3.08000,2.72000,2.72000,22800
11/21/2008,0000,2.53000,2.71000,2.53000,2.60000,10100
11/24/2008,0000,2.60000,2.60000,2.42000,2.42000,19200
11/25/2008,0000,2.54000,2.54000,2.26000,2.38000,39500
11/26/2008,0000,2.22000,2.34000,2.22000,2.29000,12600
11/27/2008,0000,2.35000,2.41000,2.30000,2.41000,27300
11/28/2008,0000,2.40000,2.49000,2.25000,2.47000,60300
12/01/2008,0000,2.50000,2.63000,2.42000,2.62000,24800
12/02/2008,0000,2.48000,2.50000,2.48000,2.50000,5500
12/03/2008,0000,2.40000,2.55000,2.33000,2.55000,46600
12/04/2008,0000,2.40000,2.46000,2.40000,2.45000,18200
12/05/2008,0000,2.30000,2.50000,2.30000,2.50000,9100
12/08/2008,0000,2.37000,2.58000,2.35000,2.58000,20200
12/09/2008,0000,2.41000,2.50000,2.40000,2.40000,9600
12/10/2008,0000,2.41000,2.50000,2.25000,2.45000,37500
12/11/2008,0000,2.43000,2.45000,2.43000,2.43000,10100
12/12/2008,0000,2.30000,2.40000,2.30000,2.38000,13100
12/15/2008,0000,2.39000,2.49000,2.28000,2.46000,6500
12/16/2008,0000,2.58000,2.58000,2.58000,2.58000,500
12/17/2008,0000,2.47000,2.47000,2.47000,2.47000,9600
12/18/2008,0000,2.32000,2.64000,2.32000,2.50000,6000
12/19/2008,0000,2.36000,2.55000,2.36000,2.50000,32400
12/22/2008,0000,2.40000,2.49000,2.40000,2.49000,11100
12/23/2008,0000,2.32000,2.32000,2.32000,2.32000,5000
12/24/2008,0000,2.18000,2.32000,2.17000,2.32000,6000
12/25/2008,0000,2.32000,2.32000,2.19000,2.30000,4000
12/26/2008,0000,2.28000,2.28000,2.17000,2.27000,13600
12/29/2008,0000,2.14000,2.20000,2.13000,2.18000,18700
12/30/2008,0000,2.18000,2.23000,2.10000,2.23000,8100
12/31/2008,0000,2.20000,2.23000,2.20000,2.23000,15200
01/05/2009,0000,2.33000,2.33000,2.14000,2.16000,13100
01/06/2009,0000,2.05000,2.16000,2.05000,2.10000,12100
01/07/2009,0000,2.20000,2.24000,2.08000,2.20000,37000
01/08/2009,0000,2.20000,2.20000,2.08000,2.15000,15700
01/09/2009,0000,2.17000,2.20000,2.17000,2.17000,5000
01/12/2009,0000,2.28000,2.34000,2.17000,2.30000,29900
01/13/2009,0000,2.29000,2.40000,2.19000,2.40000,18700
01/14/2009,0000,2.30000,2.30000,2.25000,2.25000,3000
01/15/2009,0000,2.11000,2.39000,2.11000,2.39000,5000
01/16/2009,0000,2.25000,2.34000,2.25000,2.34000,2500
01/19/2009,0000,2.19000,2.28000,2.19000,2.28000,3500
01/20/2009,0000,2.28000,2.28000,2.28000,2.28000,1000
01/21/2009,0000,2.28000,2.33000,2.16000,2.33000,3500
02/03/2009,0000,2.17000,2.39000,2.17000,2.35000,8100
02/04/2009,0000,2.25000,2.35000,2.24000,2.35000,20700
02/05/2009,0000,2.47000,2.47000,2.47000,2.47000,1000
02/06/2009,0000,2.32000,2.32000,2.30000,2.30000,8100
02/09/2009,0000,2.45000,2.45000,2.21000,2.39000,13600
02/10/2009,0000,2.30000,2.40000,2.30000,2.40000,13100
02/11/2009,0000,2.40000,2.40000,2.40000,2.40000,5000
02/12/2009,0000,2.41000,2.41000,2.41000,2.41000,500
02/13/2009,0000,2.42000,2.42000,2.35000,2.36000,5000
02/16/2009,0000,2.40000,2.40000,2.40000,2.40000,500
02/17/2009,0000,2.30000,2.40000,2.30000,2.35000,10100
02/18/2009,0000,2.39000,2.39000,2.39000,2.39000,500
02/19/2009,0000,2.39000,2.39000,2.38000,2.38000,4500
02/20/2009,0000,2.23000,2.38000,2.23000,2.38000,1500
02/23/2009,0000,2.22000,2.33000,2.22000,2.33000,8100
02/24/2009,0000,2.17000,2.39000,2.17000,2.39000,8100
02/25/2009,0000,2.24000,2.39000,2.24000,2.37000,5500
02/27/2009,0000,2.23000,2.36000,2.23000,2.36000,5500
03/02/2009,0000,2.22000,2.37000,2.22000,2.37000,6500
03/03/2009,0000,2.24000,2.34000,2.21000,2.34000,9100
03/04/2009,0000,2.34000,2.40000,2.26000,2.40000,6500
03/05/2009,0000,2.46000,2.56000,2.46000,2.56000,124200
03/06/2009,0000,2.54000,2.73000,2.54000,2.73000,106900
03/09/2009,0000,2.92000,2.92000,2.92000,2.92000,20700
03/10/2009,0000,3.12000,3.12000,3.12000,3.12000,21800
03/11/2009,0000,3.33000,3.33000,3.33000,3.33000,6000
03/12/2009,0000,3.56000,3.56000,3.10000,3.13000,195700
03/13/2009,0000,3.34000,3.34000,3.10000,3.33000,153100
03/16/2009,0000,3.20000,3.41000,3.14000,3.33000,38500
03/17/2009,0000,3.27000,3.27000,3.10000,3.20000,71900
03/18/2009,0000,3.24000,3.24000,3.08000,3.13000,60300
03/19/2009,0000,3.18000,3.34000,3.08000,3.34000,107900
03/20/2009,0000,3.32000,3.34000,3.21000,3.33000,45100
03/23/2009,0000,3.28000,3.45000,3.28000,3.40000,33400
03/24/2009,0000,3.50000,3.50000,3.25000,3.33000,22300
03/25/2009,0000,3.25000,3.40000,3.17000,3.38000,43000
03/26/2009,0000,3.50000,3.50000,3.40000,3.41000,53200
03/27/2009,0000,3.45000,3.63000,3.45000,3.54000,95800
03/30/2009,0000,3.50000,3.50000,3.32000,3.45000,44600
03/31/2009,0000,3.26000,3.44000,3.26000,3.40000,40500
04/01/2009,0000,3.38000,3.44000,3.29000,3.42000,101900
04/02/2009,0000,3.30000,3.40000,3.30000,3.40000,15700
04/03/2009,0000,3.45000,3.45000,3.23000,3.32000,38000
04/06/2009,0000,3.48000,3.48000,3.29000,3.32000,25800
04/07/2009,0000,3.30000,3.40000,3.25000,3.40000,40500
04/08/2009,0000,3.44000,3.44000,3.30000,3.35000,19700
04/09/2009,0000,3.43000,3.45000,3.30000,3.45000,33400
04/10/2009,0000,3.57000,3.67000,3.50000,3.67000,125700
04/13/2009,0000,3.91000,3.92000,3.75000,3.92000,116600
04/14/2009,0000,3.92000,4.19000,3.92000,4.00000,157600
04/15/2009,0000,4.15000,4.15000,3.90000,3.95000,141400
04/16/2009,0000,4.00000,4.15000,3.86000,4.10000,110500
04/17/2009,0000,4.20000,4.30000,3.82000,4.00000,156600
04/20/2009,0000,4.00000,4.00000,3.72000,3.89000,30900
04/21/2009,0000,3.70000,3.99000,3.70000,3.96000,42000
04/22/2009,0000,3.80000,4.00000,3.77000,4.00000,42500
04/23/2009,0000,3.85000,3.98000,3.85000,3.89000,27300
04/24/2009,0000,4.16000,4.16000,3.80000,3.80000,62800
04/27/2009,0000,3.83000,3.83000,3.54000,3.70000,23800
04/28/2009,0000,3.69000,3.69000,3.45000,3.50000,57700
04/29/2009,0000,3.26000,3.42000,3.26000,3.33000,11600
04/30/2009,0000,3.53000,3.56000,3.45000,3.56000,84600
05/04/2009,0000,3.60000,3.60000,3.32000,3.40000,197700
05/05/2009,0000,3.30000,3.40000,3.17000,3.17000,101400
05/06/2009,0000,2.95000,3.10000,2.95000,3.09000,143400
05/07/2009,0000,3.09000,3.30000,3.09000,3.30000,133300
05/08/2009,0000,3.30000,3.50000,3.15000,3.48000,110000
05/11/2009,0000,3.50000,3.50000,3.38000,3.45000,117100
05/12/2009,0000,3.40000,3.40000,3.28000,3.37000,40000
05/13/2009,0000,3.39000,3.39000,3.20000,3.30000,62800
05/14/2009,0000,3.29000,3.29000,3.12000,3.26000,33400
05/15/2009,0000,3.25000,3.30000,3.12000,3.30000,107900
05/18/2009,0000,3.30000,3.30000,3.18000,3.18000,32400
05/19/2009,0000,3.18000,3.26000,3.18000,3.26000,31400
05/20/2009,0000,3.06000,3.23000,3.06000,3.23000,50100
05/21/2009,0000,3.22000,3.22000,3.10000,3.15000,69400
05/22/2009,0000,3.15000,3.25000,3.15000,3.20000,122600
05/25/2009,0000,3.40000,3.40000,3.22000,3.38000,90200
05/26/2009,0000,3.58000,3.58000,3.30000,3.40000,115500
05/27/2009,0000,3.42000,3.45000,3.36000,3.45000,33900
06/01/2009,0000,3.50000,3.69000,3.50000,3.69000,145000
06/02/2009,0000,3.70000,3.71000,3.60000,3.60000,166800
06/03/2009,0000,3.60000,3.64000,3.50000,3.50000,55700
06/04/2009,0000,3.50000,3.54000,3.45000,3.54000,61300
06/05/2009,0000,3.53000,3.58000,3.50000,3.55000,70900
06/08/2009,0000,3.29000,3.40000,3.29000,3.32000,40500
06/09/2009,0000,3.14000,3.39000,3.14000,3.25000,44100
06/10/2009,0000,3.11000,3.40000,3.03000,3.30000,93200
06/11/2009,0000,3.35000,3.35000,3.08000,3.20000,46600
06/12/2009,0000,3.15000,3.39000,3.00000,3.00000,39500
06/15/2009,0000,3.00000,3.10000,2.85000,3.00000,39500
06/16/2009,0000,2.95000,3.00000,2.79000,2.81000,24300
06/17/2009,0000,2.97000,2.97000,2.82000,2.94000,14700
06/18/2009,0000,2.87000,2.93000,2.86000,2.90000,16200
06/19/2009,0000,2.93000,3.00000,2.93000,2.97000,8100
06/22/2009,0000,3.00000,3.05000,2.90000,3.00000,7000
06/23/2009,0000,2.83000,2.97000,2.83000,2.97000,4500
06/24/2009,0000,2.97000,3.17000,2.97000,3.12000,26300
06/25/2009,0000,3.11000,3.12000,2.98000,3.12000,16200
06/26/2009,0000,3.29000,3.29000,3.17000,3.17000,16200
06/29/2009,0000,3.00000,3.13000,3.00000,3.13000,4000
06/30/2009,0000,3.10000,3.16000,3.00000,3.03000,45100
07/01/2009,0000,3.04000,3.08000,3.03000,3.04000,10100
07/02/2009,0000,3.05000,3.12000,2.91000,3.12000,25300
07/03/2009,0000,3.12000,3.14000,3.01000,3.03000,21200
07/06/2009,0000,3.11000,3.18000,3.01000,3.13000,24800
07/07/2009,0000,3.05000,3.13000,3.04000,3.04000,13100
07/09/2009,0000,3.01000,3.11000,3.01000,3.04000,20700
07/10/2009,0000,3.00000,3.04000,3.00000,3.04000,15700
07/13/2009,0000,3.05000,3.05000,2.85000,2.88000,36500
07/14/2009,0000,2.88000,3.05000,2.88000,3.05000,35400
07/15/2009,0000,3.05000,3.10000,2.88000,2.94000,31900
07/16/2009,0000,2.97000,3.08000,2.95000,2.95000,85600
07/17/2009,0000,3.00000,3.15000,2.97000,3.15000,136800
07/20/2009,0000,3.35000,3.35000,3.21000,3.21000,251400
07/21/2009,0000,3.27000,3.27000,3.13000,3.21000,30400
07/22/2009,0000,3.13000,3.38000,3.05000,3.10000,98800
07/23/2009,0000,3.00000,3.31000,3.00000,3.19000,70400
07/24/2009,0000,3.25000,3.41000,3.20000,3.41000,150500
07/27/2009,0000,3.61000,3.64000,3.61000,3.64000,87200
07/28/2009,0000,3.89000,3.89000,3.64000,3.82000,251900
07/29/2009,0000,4.05000,4.05000,3.61000,3.66000,105400
07/30/2009,0000,3.55000,3.86000,3.55000,3.72000,15700
07/31/2009,0000,3.79000,3.79000,3.50000,3.58000,77000
08/03/2009,0000,3.51000,3.68000,3.50000,3.58000,80600
08/04/2009,0000,3.58000,3.72000,3.42000,3.42000,101400
08/05/2009,0000,3.40000,3.58000,3.40000,3.53000,43000
08/06/2009,0000,3.48000,3.48000,3.35000,3.46000,15200
08/10/2009,0000,3.22000,3.44000,3.22000,3.44000,31900
08/11/2009,0000,3.25000,3.36000,3.25000,3.28000,18700
08/12/2009,0000,3.20000,3.36000,3.20000,3.31000,53700
08/13/2009,0000,3.28000,3.44000,3.28000,3.44000,50100
08/14/2009,0000,3.44000,3.44000,3.32000,3.44000,37500
08/17/2009,0000,3.42000,3.43000,3.33000,3.40000,30400
08/18/2009,0000,3.40000,3.40000,3.30000,3.30000,41000
08/19/2009,0000,3.30000,3.30000,3.24000,3.28000,33900
08/20/2009,0000,3.28000,3.37000,3.20000,3.37000,4000
08/21/2009,0000,3.59000,3.59000,3.30000,3.30000,21800
08/24/2009,0000,3.30000,3.43000,3.30000,3.43000,10600
08/25/2009,0000,3.30000,3.44000,3.30000,3.44000,7000
08/26/2009,0000,3.34000,3.35000,3.25000,3.25000,8100
08/27/2009,0000,3.25000,3.47000,3.25000,3.38000,31900
08/28/2009,0000,3.21000,3.56000,3.21000,3.33000,17200
08/31/2009,0000,3.28000,3.28000,3.10000,3.22000,36500
09/01/2009,0000,3.10000,3.17000,3.10000,3.17000,84100
09/02/2009,0000,3.10000,3.15000,3.05000,3.12000,49600
09/03/2009,0000,3.10000,3.21000,2.98000,3.14000,54200
09/04/2009,0000,3.10000,3.18000,3.10000,3.14000,75000
09/07/2009,0000,3.14000,3.22000,3.10000,3.22000,179000
09/24/2009,0000,6.79000,6.79000,6.79000,6.79000,31000
09/25/2009,0000,7.26000,7.26000,7.26000,7.26000,445000
09/28/2009,0000,7.50000,7.50000,6.76000,6.81000,296000
09/29/2009,0000,7.10000,7.10000,6.34000,6.42000,120000
09/30/2009,0000,6.30000,6.30000,6.13000,6.15000,154000
10/01/2009,0000,6.15000,6.15000,5.91000,5.91000,75000
10/02/2009,0000,5.80000,6.08000,5.80000,6.00000,56000
10/05/2009,0000,6.42000,6.42000,6.42000,6.42000,113000
10/06/2009,0000,6.86000,6.86000,6.86000,6.86000,70000
10/07/2009,0000,7.34000,7.34000,6.86000,6.90000,362000
10/08/2009,0000,6.51000,7.00000,6.51000,6.65000,58000
10/09/2009,0000,6.51000,6.70000,6.51000,6.66000,75000
10/12/2009,0000,6.53000,7.00000,6.53000,6.74000,49000
10/13/2009,0000,6.54000,6.70000,6.54000,6.70000,28000
10/14/2009,0000,6.75000,7.00000,6.70000,6.70000,92000
10/15/2009,0000,6.66000,6.85000,6.66000,6.70000,96000
10/16/2009,0000,6.72000,6.72000,6.45000,6.70000,49000
10/19/2009,0000,6.60000,6.77000,6.52000,6.58000,44000
10/20/2009,0000,6.50000,6.74000,6.50000,6.59000,33000
10/21/2009,0000,6.65000,6.69000,6.55000,6.65000,20000
10/22/2009,0000,6.66000,7.11000,6.66000,7.00000,131000
10/23/2009,0000,6.91000,6.99000,6.73000,6.75000,43000
10/26/2009,0000,6.85000,6.98000,6.85000,6.90000,3000
10/27/2009,0000,6.57000,6.89000,6.51000,6.85000,78000
10/28/2009,0000,6.70000,6.70000,6.70000,6.70000,2000
10/29/2009,0000,6.45000,6.63000,6.40000,6.63000,23000
10/30/2009,0000,6.60000,6.60000,6.50000,6.50000,19000
11/02/2009,0000,6.50000,6.51000,6.26000,6.51000,13000
11/03/2009,0000,6.74000,6.74000,6.74000,6.74000,1000
11/04/2009,0000,6.40000,6.63000,6.30000,6.62000,34000
11/05/2009,0000,6.32000,6.53000,6.32000,6.53000,18000
11/06/2009,0000,6.22000,6.53000,6.22000,6.51000,10000
11/09/2009,0000,6.26000,6.46000,6.26000,6.46000,28000
11/10/2009,0000,6.46000,6.46000,6.20000,6.46000,16000
11/11/2009,0000,6.25000,6.60000,6.23000,6.45000,22000
11/12/2009,0000,6.45000,6.45000,6.45000,6.45000,3000
11/13/2009,0000,6.10000,6.30000,6.10000,6.25000,73000
11/16/2009,0000,6.28000,6.40000,6.28000,6.38000,22000
11/17/2009,0000,6.28000,6.29000,6.22000,6.26000,53000
11/18/2009,0000,6.60000,6.60000,6.21000,6.47000,45000
11/19/2009,0000,6.21000,6.45000,6.21000,6.40000,45000
11/20/2009,0000,6.23000,6.40000,6.22000,6.40000,3000
11/23/2009,0000,6.40000,6.40000,6.40000,6.40000,2000
11/24/2009,0000,6.64000,6.64000,6.26000,6.29000,13000
11/25/2009,0000,6.20000,6.36000,6.20000,6.36000,53000
11/26/2009,0000,6.80000,6.80000,6.80000,6.80000,274000
11/27/2009,0000,7.27000,7.27000,7.27000,7.27000,1108000
11/30/2009,0000,7.69000,7.70000,6.81000,6.81000,664000
12/01/2009,0000,6.50000,6.60000,6.40000,6.40000,327000
12/02/2009,0000,6.30000,6.76000,6.30000,6.42000,122000
12/03/2009,0000,6.50000,6.50000,6.34000,6.36000,56000
12/04/2009,0000,6.36000,6.44000,6.30000,6.42000,47000
12/07/2009,0000,6.28000,6.50000,6.13000,6.40000,117000
12/08/2009,0000,6.18000,6.37000,6.15000,6.34000,159000
12/09/2009,0000,6.30000,6.40000,6.29000,6.39000,70000
12/11/2009,0000,6.48000,6.70000,6.48000,6.50000,58000
12/14/2009,0000,6.55000,6.70000,6.52000,6.70000,74000
12/15/2009,0000,6.80000,7.00000,6.80000,6.84000,188000
12/16/2009,0000,6.94000,7.09000,6.87000,7.00000,97000
12/17/2009,0000,7.10000,7.15000,6.65000,6.65000,178000
12/18/2009,0000,6.60000,6.81000,6.60000,6.79000,57000
12/21/2009,0000,6.60000,6.90000,6.60000,6.85000,35000
12/22/2009,0000,6.85000,6.85000,6.80000,6.80000,20000
12/23/2009,0000,6.90000,6.90000,6.60000,6.85000,32000
12/25/2009,0000,6.78000,6.85000,6.70000,6.85000,80000
04/02/2007,0000,14.25000,14.25000,14.00000,14.05000,150500
04/03/2007,0000,14.05000,15.00000,14.00000,15.00000,614900
04/04/2007,0000,15.50000,15.50000,14.70000,15.15000,952100
04/09/2007,0000,15.15000,15.15000,14.40000,14.50000,288400
04/10/2007,0000,14.65000,14.80000,14.40000,14.60000,183500
04/11/2007,0000,14.75000,14.85000,14.45000,14.50000,167800
04/12/2007,0000,14.20000,14.55000,14.20000,14.50000,198200
04/13/2007,0000,14.50000,14.60000,14.20000,14.25000,203300
04/16/2007,0000,14.50000,14.50000,14.10000,14.10000,209800
04/17/2007,0000,14.30000,14.30000,13.70000,13.70000,242300
04/18/2007,0000,13.90000,13.90000,13.70000,13.85000,89200
04/19/2007,0000,13.85000,13.90000,13.70000,13.75000,88200
04/20/2007,0000,13.85000,13.90000,13.80000,13.80000,76500
04/23/2007,0000,13.80000,14.05000,13.80000,13.80000,111000
04/24/2007,0000,13.80000,14.00000,13.50000,13.90000,117600
04/25/2007,0000,13.95000,13.95000,13.70000,13.70000,50100
04/26/2007,0000,14.00000,14.50000,13.90000,13.95000,155100
04/27/2007,0000,14.00000,14.00000,13.60000,13.85000,61300
04/30/2007,0000,13.85000,13.85000,12.90000,12.90000,284400
05/02/2007,0000,12.00000,12.00000,12.00000,12.00000,103900
05/03/2007,0000,11.20000,11.20000,11.20000,11.20000,33900
05/04/2007,0000,10.45000,10.45000,10.45000,10.45000,20700
05/07/2007,0000,9.72000,9.72000,9.72000,9.72000,30900
05/08/2007,0000,9.04000,9.04000,9.04000,9.04000,34900
05/09/2007,0000,8.41000,9.67000,8.41000,9.32000,1716700
05/10/2007,0000,8.67000,9.19000,8.67000,9.00000,1287700
05/11/2007,0000,8.79000,9.40000,8.79000,9.20000,507000
05/14/2007,0000,9.55000,9.55000,9.06000,9.06000,255000
05/15/2007,0000,9.06000,9.20000,8.90000,8.91000,91700
05/16/2007,0000,9.00000,9.00000,8.50000,8.70000,197200
05/17/2007,0000,8.70000,8.70000,8.43000,8.50000,200200
05/18/2007,0000,8.50000,8.97000,8.50000,8.80000,152100
05/21/2007,0000,8.80000,8.90000,8.51000,8.63000,81600
05/22/2007,0000,8.69000,9.23000,8.69000,9.23000,165700
05/23/2007,0000,9.47000,9.50000,9.00000,9.05000,369000
05/24/2007,0000,9.05000,9.30000,8.72000,9.00000,135300
05/25/2007,0000,9.05000,9.05000,9.00000,9.00000,107900
05/28/2007,0000,9.00000,9.00000,8.65000,8.89000,74500
05/29/2007,0000,8.53000,9.17000,8.53000,9.10000,154600
05/30/2007,0000,9.45000,9.45000,9.05000,9.09000,95800
05/31/2007,0000,9.20000,9.26000,8.90000,9.07000,90200
06/01/2007,0000,9.09000,9.15000,8.91000,8.91000,90700
06/04/2007,0000,9.10000,9.10000,8.80000,8.98000,98300
06/05/2007,0000,9.00000,9.00000,8.78000,8.80000,81600
06/06/2007,0000,8.80000,8.88000,8.74000,8.76000,131800
06/07/2007,0000,8.70000,8.76000,8.53000,8.76000,244800
06/08/2007,0000,8.76000,8.90000,8.60000,8.70000,109000
06/11/2007,0000,8.70000,8.80000,8.64000,8.70000,80600
06/12/2007,0000,8.70000,9.30000,8.70000,9.30000,220500
06/13/2007,0000,9.95000,9.95000,9.95000,9.95000,675300
06/14/2007,0000,10.60000,10.60000,10.60000,10.60000,230100
06/15/2007,0000,11.30000,11.30000,10.20000,10.50000,729500
06/20/2007,0000,10.50000,10.65000,10.00000,10.20000,249400
06/21/2007,0000,10.05000,10.90000,10.05000,10.90000,280800
06/22/2007,0000,11.00000,11.40000,10.80000,11.05000,556100
06/25/2007,0000,11.10000,11.30000,11.00000,11.05000,238200
06/26/2007,0000,11.15000,11.25000,10.90000,10.90000,242800
06/27/2007,0000,11.00000,11.00000,10.40000,10.55000,233700
06/28/2007,0000,10.70000,10.80000,10.50000,10.75000,159700
06/29/2007,0000,11.00000,11.00000,10.60000,10.70000,151000
07/02/2007,0000,10.85000,11.40000,10.75000,11.40000,267100
07/03/2007,0000,11.40000,11.70000,11.05000,11.10000,259500
07/04/2007,0000,11.25000,11.25000,11.00000,11.00000,159100
07/05/2007,0000,11.10000,11.20000,10.75000,11.00000,205800
07/06/2007,0000,10.85000,11.10000,10.70000,10.80000,245300
07/09/2007,0000,10.70000,11.20000,10.65000,10.90000,199200
07/10/2007,0000,11.20000,11.20000,10.80000,10.95000,363500
07/11/2007,0000,11.00000,11.20000,10.90000,10.95000,272700
07/12/2007,0000,11.00000,11.70000,10.95000,11.70000,829400
07/13/2007,0000,11.90000,12.30000,11.65000,11.75000,910000
07/16/2007,0000,11.65000,11.75000,11.10000,11.30000,371100
07/17/2007,0000,11.10000,11.20000,10.85000,11.15000,245300
07/18/2007,0000,11.20000,11.50000,11.05000,11.10000,222000
07/19/2007,0000,11.00000,11.60000,11.00000,11.10000,267600
07/20/2007,0000,11.30000,11.30000,11.05000,11.10000,184500
07/23/2007,0000,11.20000,11.30000,11.05000,11.20000,217500
07/24/2007,0000,11.20000,11.85000,11.20000,11.50000,538400
07/25/2007,0000,11.60000,11.65000,11.40000,11.40000,303600
07/26/2007,0000,11.40000,11.90000,11.40000,11.40000,561200
07/27/2007,0000,11.40000,11.80000,11.40000,11.40000,380200
07/30/2007,0000,11.10000,11.50000,11.00000,11.05000,191600
07/31/2007,0000,11.30000,11.80000,11.30000,11.80000,489200
08/01/2007,0000,11.65000,11.75000,11.40000,11.40000,264100
08/02/2007,0000,11.40000,11.50000,11.05000,11.10000,188600
08/03/2007,0000,11.35000,11.45000,11.25000,11.30000,124700
08/06/2007,0000,11.05000,11.30000,11.05000,11.05000,79500
08/07/2007,0000,11.40000,11.40000,11.05000,11.05000,79000
08/08/2007,0000,11.10000,11.30000,11.05000,11.20000,61800
08/09/2007,0000,11.20000,11.30000,10.80000,11.10000,190100
08/10/2007,0000,11.00000,11.00000,10.75000,10.80000,114000
08/14/2007,0000,10.15000,10.40000,10.00000,10.10000,124700
08/15/2007,0000,10.00000,10.00000,9.41000,9.50000,136300
08/16/2007,0000,9.30000,9.32000,8.84000,8.84000,123200
08/17/2007,0000,8.61000,8.80000,8.23000,8.57000,162200
08/20/2007,0000,9.16000,9.16000,8.70000,9.16000,65900
08/21/2007,0000,9.10000,9.32000,9.10000,9.32000,51200
08/22/2007,0000,9.35000,9.40000,9.12000,9.12000,40500
08/23/2007,0000,9.20000,9.28000,9.10000,9.15000,73500
08/24/2007,0000,9.10000,9.10000,8.81000,8.85000,85600
08/27/2007,0000,9.10000,9.10000,8.85000,9.00000,48100
08/28/2007,0000,8.90000,9.35000,8.90000,9.20000,61800
08/29/2007,0000,8.75000,9.20000,8.75000,9.00000,11100
08/30/2007,0000,8.86000,9.40000,8.86000,9.25000,29900
08/31/2007,0000,9.20000,9.55000,9.10000,9.10000,15200
09/03/2007,0000,9.28000,9.73000,9.28000,9.73000,70400
09/04/2007,0000,10.40000,10.40000,10.40000,10.40000,124200
09/05/2007,0000,10.90000,10.90000,9.68000,10.30000,129700
09/06/2007,0000,10.30000,10.75000,10.30000,10.45000,143900
09/07/2007,0000,10.45000,10.70000,10.25000,10.50000,46600
09/10/2007,0000,10.40000,10.55000,10.25000,10.50000,55200
09/11/2007,0000,10.90000,10.90000,10.55000,10.70000,84100
09/12/2007,0000,11.00000,11.00000,10.65000,10.65000,58800
09/13/2007,0000,10.60000,10.90000,10.60000,10.60000,37500
09/14/2007,0000,10.50000,10.55000,10.40000,10.45000,20700
09/17/2007,0000,10.85000,10.85000,10.20000,10.40000,31400
09/19/2007,0000,10.75000,10.80000,10.05000,10.10000,79500
09/20/2007,0000,10.00000,10.40000,9.71000,9.71000,33400
09/21/2007,0000,10.00000,10.00000,9.72000,9.81000,19200
09/26/2007,0000,9.90000,9.90000,9.70000,9.74000,39500
09/27/2007,0000,10.00000,10.10000,9.80000,10.00000,75500
09/28/2007,0000,10.10000,10.10000,9.91000,10.05000,20700
10/01/2007,0000,9.95000,10.05000,9.93000,10.05000,38500
10/02/2007,0000,10.00000,10.00000,9.77000,9.78000,111000
10/03/2007,0000,9.80000,9.90000,9.65000,9.70000,24800
10/04/2007,0000,9.70000,9.79000,9.50000,9.68000,17700
10/05/2007,0000,9.36000,9.68000,9.36000,9.57000,50700
10/08/2007,0000,9.69000,9.69000,9.36000,9.50000,47600
10/09/2007,0000,9.51000,9.60000,9.30000,9.31000,23300
10/11/2007,0000,9.59000,9.59000,9.55000,9.55000,3500
10/12/2007,0000,9.40000,9.40000,8.95000,9.20000,10100
10/15/2007,0000,8.99000,9.10000,8.99000,9.07000,43600
10/16/2007,0000,8.99000,9.19000,8.63000,8.75000,28300
10/17/2007,0000,8.75000,9.00000,8.75000,9.00000,13100
10/18/2007,0000,8.90000,9.00000,8.85000,8.86000,16700
10/19/2007,0000,8.90000,9.00000,8.71000,9.00000,29400
10/22/2007,0000,8.80000,9.30000,8.80000,9.20000,48600
10/23/2007,0000,8.80000,9.20000,8.80000,9.02000,40000
10/24/2007,0000,9.01000,9.01000,8.90000,8.90000,40000
10/25/2007,0000,9.20000,9.20000,8.85000,9.00000,43000
10/26/2007,0000,9.00000,9.18000,8.50000,9.10000,41000
10/29/2007,0000,9.05000,9.05000,8.82000,8.88000,42000
10/30/2007,0000,9.10000,9.10000,8.70000,8.89000,37500
10/31/2007,0000,8.76000,8.94000,8.72000,8.92000,48600
11/01/2007,0000,8.30000,8.55000,8.30000,8.31000,162700
11/02/2007,0000,7.73000,7.79000,7.73000,7.74000,145000
11/05/2007,0000,7.75000,7.75000,7.20000,7.20000,163700
11/06/2007,0000,7.00000,7.60000,7.00000,7.48000,83600
11/07/2007,0000,7.50000,7.58000,7.30000,7.30000,50700
11/08/2007,0000,7.10000,7.28000,6.80000,6.80000,58800
11/09/2007,0000,6.90000,7.00000,6.33000,6.33000,139400
11/12/2007,0000,6.12000,6.50000,5.90000,6.01000,63800
11/13/2007,0000,6.10000,6.35000,6.10000,6.11000,40000
11/14/2007,0000,6.20000,6.48000,6.20000,6.48000,40000
11/15/2007,0000,6.48000,6.50000,6.20000,6.25000,54200
11/16/2007,0000,6.05000,6.30000,6.05000,6.20000,28800
11/19/2007,0000,6.10000,6.24000,6.00000,6.24000,33400
11/20/2007,0000,6.20000,6.29000,6.07000,6.29000,26300
11/21/2007,0000,6.02000,6.28000,6.02000,6.15000,13100
11/22/2007,0000,6.15000,6.20000,6.10000,6.20000,15700
11/23/2007,0000,6.25000,6.25000,6.15000,6.20000,27800
11/26/2007,0000,6.20000,6.30000,6.15000,6.20000,9600
11/27/2007,0000,6.19000,6.19000,6.00000,6.00000,49100
11/28/2007,0000,6.05000,6.05000,5.70000,5.80000,24800
11/29/2007,0000,6.00000,6.10000,5.83000,6.00000,21800
11/30/2007,0000,6.00000,6.11000,5.83000,5.85000,31900
12/03/2007,0000,5.86000,6.10000,5.86000,5.86000,6000
12/04/2007,0000,5.45000,6.05000,5.45000,6.05000,20200
12/05/2007,0000,5.98000,6.10000,5.90000,6.10000,25300
12/06/2007,0000,6.20000,6.30000,6.15000,6.20000,37000
12/07/2007,0000,6.30000,6.30000,6.05000,6.06000,40000
12/10/2007,0000,6.06000,6.15000,5.95000,6.15000,11600
12/11/2007,0000,6.10000,6.10000,5.86000,5.86000,19700
12/12/2007,0000,5.90000,6.14000,5.87000,6.12000,5500
12/13/2007,0000,6.19000,6.19000,5.97000,5.97000,24300
12/14/2007,0000,5.81000,6.00000,5.56000,5.98000,31400
12/17/2007,0000,5.90000,5.90000,5.57000,5.57000,14700
12/18/2007,0000,5.38000,5.59000,5.35000,5.57000,25300
12/19/2007,0000,5.35000,5.60000,5.35000,5.55000,2000
12/20/2007,0000,5.55000,5.55000,5.40000,5.40000,7000
12/21/2007,0000,5.30000,5.60000,5.03000,5.55000,11600
12/24/2007,0000,5.65000,5.70000,5.20000,5.56000,45100
12/25/2007,0000,5.35000,5.49000,5.23000,5.24000,35400
12/26/2007,0000,5.25000,5.48000,5.20000,5.30000,29400
12/27/2007,0000,5.35000,5.35000,5.30000,5.35000,33900
12/28/2007,0000,5.35000,5.35000,5.30000,5.32000,63300
12/31/2007,0000,5.20000,5.35000,5.20000,5.26000,13600
01/02/2008,0000,5.50000,5.60000,5.31000,5.34000,39500
01/03/2008,0000,5.30000,5.32000,5.27000,5.27000,4000
01/04/2008,0000,5.58000,5.58000,5.30000,5.35000,19200
01/07/2008,0000,5.25000,5.28000,5.01000,5.25000,17200
01/08/2008,0000,5.20000,5.29000,5.10000,5.20000,22300
01/09/2008,0000,5.20000,5.25000,5.20000,5.25000,3500
01/10/2008,0000,5.20000,5.23000,5.10000,5.10000,11100
01/11/2008,0000,5.15000,5.24000,5.10000,5.24000,5500
01/14/2008,0000,5.15000,5.15000,5.02000,5.05000,16200
01/15/2008,0000,5.10000,5.18000,5.05000,5.10000,52200
01/16/2008,0000,5.18000,5.18000,5.00000,5.00000,17200
01/17/2008,0000,5.18000,5.18000,5.00000,5.00000,4500
01/18/2008,0000,5.00000,5.09000,5.00000,5.09000,3000
01/21/2008,0000,5.18000,5.18000,5.00000,5.17000,30900
01/22/2008,0000,5.00000,5.00000,4.81000,5.00000,40500
01/23/2008,0000,4.81000,4.81000,4.65000,4.65000,9100
01/24/2008,0000,4.65000,4.65000,4.40000,4.57000,14100
01/25/2008,0000,4.50000,4.62000,4.40000,4.40000,63800
01/28/2008,0000,4.40000,4.40000,4.13000,4.15000,28300
01/29/2008,0000,4.10000,4.19000,4.06000,4.10000,29400
01/30/2008,0000,4.10000,4.10000,4.00000,4.00000,47100
01/31/2008,0000,4.00000,4.00000,3.80000,3.83000,22800
02/01/2008,0000,3.98000,4.09000,3.90000,4.09000,40500
02/12/2008,0000,4.20000,4.20000,4.00000,4.13000,51700
02/13/2008,0000,4.41000,4.41000,4.20000,4.35000,40000
02/14/2008,0000,4.65000,4.65000,4.11000,4.55000,45600
02/15/2008,0000,4.24000,4.55000,4.24000,4.39000,100300
02/18/2008,0000,4.30000,4.65000,4.30000,4.57000,66400
02/19/2008,0000,4.88000,4.88000,4.56000,4.85000,37500
02/20/2008,0000,4.70000,5.18000,4.70000,5.18000,146000
02/21/2008,0000,5.24000,5.54000,5.20000,5.54000,77000
02/22/2008,0000,5.54000,5.92000,5.40000,5.92000,64800
02/25/2008,0000,6.33000,6.33000,6.33000,6.33000,22300
02/26/2008,0000,6.77000,6.77000,6.40000,6.64000,122600
02/27/2008,0000,6.64000,6.70000,6.36000,6.43000,61800
02/29/2008,0000,6.40000,6.69000,6.20000,6.69000,34900
03/03/2008,0000,6.40000,6.60000,6.38000,6.38000,29900
03/04/2008,0000,6.38000,6.80000,6.28000,6.41000,49600
03/05/2008,0000,6.40000,6.50000,6.30000,6.40000,18200
03/06/2008,0000,6.40000,6.60000,6.30000,6.45000,46600
03/07/2008,0000,6.35000,6.38000,6.20000,6.22000,35400
03/10/2008,0000,6.40000,6.40000,6.00000,6.25000,22300
03/11/2008,0000,6.25000,6.25000,6.00000,6.10000,41500
03/12/2008,0000,6.10000,6.30000,6.10000,6.11000,31400
03/13/2008,0000,6.00000,6.13000,5.70000,6.12000,72500
03/14/2008,0000,6.00000,6.15000,5.80000,5.80000,21800
03/17/2008,0000,5.80000,5.80000,5.50000,5.79000,12600
03/18/2008,0000,5.90000,5.90000,5.60000,5.61000,21800
03/19/2008,0000,5.90000,5.90000,5.65000,5.85000,27300
03/20/2008,0000,6.00000,6.00000,5.75000,5.75000,12600
03/21/2008,0000,6.15000,6.15000,5.60000,5.84000,58800
03/24/2008,0000,5.85000,6.18000,5.85000,6.14000,33900
03/25/2008,0000,6.30000,6.30000,5.90000,6.13000,44600
03/26/2008,0000,5.90000,6.55000,5.90000,6.22000,21200
03/27/2008,0000,6.10000,6.29000,6.00000,6.00000,7600
03/28/2008,0000,6.00000,6.20000,5.80000,6.13000,20200
03/31/2008,0000,5.95000,5.99000,5.71000,5.90000,54700
04/01/2008,0000,5.91000,5.91000,5.80000,5.81000,12600
04/02/2008,0000,5.81000,6.00000,5.80000,5.80000,26800
04/03/2008,0000,5.80000,5.90000,5.76000,5.88000,27800
04/07/2008,0000,5.98000,6.05000,5.88000,6.00000,42000
04/08/2008,0000,6.10000,6.10000,5.95000,5.95000,104400
04/09/2008,0000,6.00000,6.00000,5.92000,5.92000,13100
04/10/2008,0000,5.87000,5.99000,5.87000,5.87000,11600
04/11/2008,0000,5.88000,5.93000,5.81000,5.81000,29400
04/14/2008,0000,5.82000,6.00000,5.70000,5.71000,19700
04/15/2008,0000,5.80000,5.89000,5.80000,5.80000,9100
04/16/2008,0000,5.80000,5.99000,5.75000,5.99000,57700
04/17/2008,0000,6.00000,6.10000,5.99000,6.05000,70400
04/18/2008,0000,6.05000,6.05000,5.85000,5.85000,47600
04/21/2008,0000,5.96000,5.97000,5.80000,5.85000,35900
04/22/2008,0000,5.85000,5.85000,5.81000,5.85000,18700
04/23/2008,0000,5.85000,5.95000,5.80000,5.85000,49600
04/24/2008,0000,5.85000,5.85000,5.80000,5.80000,26800
04/25/2008,0000,5.95000,5.95000,5.78000,5.78000,21200
04/28/2008,0000,5.78000,5.78000,5.66000,5.66000,18200
04/29/2008,0000,5.66000,5.99000,5.58000,5.58000,35900
04/30/2008,0000,5.50000,5.60000,5.50000,5.51000,20200
05/02/2008,0000,5.89000,5.89000,5.56000,5.89000,66400
05/05/2008,0000,5.95000,6.30000,5.95000,6.30000,221500
05/06/2008,0000,6.59000,6.74000,6.50000,6.74000,116100
05/07/2008,0000,7.21000,7.21000,6.65000,6.65000,210400
05/08/2008,0000,6.65000,7.00000,6.19000,7.00000,118100
05/09/2008,0000,7.40000,7.40000,7.00000,7.03000,120600
05/12/2008,0000,7.05000,7.05000,6.80000,6.90000,41500
05/13/2008,0000,7.05000,7.05000,6.60000,6.65000,26300
05/14/2008,0000,6.65000,6.65000,6.41000,6.60000,15700
05/15/2008,0000,6.25000,6.90000,6.25000,6.60000,37000
05/16/2008,0000,6.60000,6.80000,6.60000,6.75000,32400
05/19/2008,0000,7.22000,7.22000,7.21000,7.22000,103400
05/20/2008,0000,7.25000,7.72000,7.25000,7.72000,302100
05/21/2008,0000,7.95000,8.26000,7.95000,8.26000,276300
05/22/2008,0000,8.80000,8.80000,7.70000,8.00000,399000
05/23/2008,0000,8.00000,8.00000,7.60000,7.74000,91700
05/26/2008,0000,7.70000,7.70000,7.25000,7.25000,79000
05/27/2008,0000,6.80000,7.30000,6.80000,7.00000,54700
05/28/2008,0000,7.20000,7.20000,7.00000,7.00000,18700
05/29/2008,0000,7.00000,7.06000,6.85000,7.00000,42000
05/30/2008,0000,7.00000,7.00000,6.61000,6.95000,35400
06/02/2008,0000,7.00000,7.00000,6.71000,6.71000,44100
06/03/2008,0000,6.71000,6.71000,6.53000,6.70000,29900
06/04/2008,0000,6.70000,6.70000,6.55000,6.69000,22800
06/05/2008,0000,6.55000,6.69000,6.50000,6.62000,45100
06/06/2008,0000,6.70000,6.70000,6.60000,6.60000,43000
06/09/2008,0000,6.29000,6.99000,6.24000,6.99000,43000
06/10/2008,0000,7.00000,7.00000,6.51000,6.51000,46600
06/11/2008,0000,6.36000,6.36000,6.25000,6.33000,22800
06/12/2008,0000,6.22000,6.22000,5.92000,5.99000,29900
06/13/2008,0000,5.99000,6.22000,5.99000,6.17000,67400
06/16/2008,0000,6.20000,6.20000,5.95000,5.95000,3000
06/17/2008,0000,5.90000,6.00000,5.70000,5.98000,16200
06/18/2008,0000,5.70000,5.95000,5.70000,5.81000,19700
06/19/2008,0000,5.70000,5.85000,5.50000,5.62000,68400
06/20/2008,0000,5.42000,5.70000,5.42000,5.42000,31900
06/23/2008,0000,5.60000,5.60000,5.21000,5.25000,13100
06/24/2008,0000,5.30000,5.30000,5.20000,5.24000,7000
06/25/2008,0000,5.10000,5.10000,5.02000,5.10000,30400
06/26/2008,0000,5.00000,5.30000,5.00000,5.10000,103900
06/27/2008,0000,5.10000,5.10000,4.90000,5.10000,15700
06/30/2008,0000,4.92000,4.92000,4.90000,4.92000,33900
07/01/2008,0000,4.92000,5.05000,4.65000,4.65000,75500
07/02/2008,0000,4.65000,4.73000,4.50000,4.73000,40000
07/03/2008,0000,4.80000,5.06000,4.80000,5.06000,29400
07/04/2008,0000,5.40000,5.40000,5.01000,5.01000,23300
07/07/2008,0000,5.05000,5.15000,5.02000,5.02000,8100
07/08/2008,0000,5.05000,5.05000,4.86000,5.02000,13600
07/09/2008,0000,5.02000,5.02000,5.02000,5.02000,12100
07/10/2008,0000,5.02000,5.02000,4.85000,4.95000,9600
07/11/2008,0000,5.02000,5.09000,4.80000,4.90000,29400
07/14/2008,0000,4.90000,4.90000,4.80000,4.80000,8100
07/15/2008,0000,4.60000,4.60000,4.47000,4.47000,70400
07/16/2008,0000,4.60000,4.60000,4.16000,4.16000,30900
07/17/2008,0000,4.20000,4.39000,4.16000,4.35000,50100
07/18/2008,0000,4.20000,4.20000,4.05000,4.05000,16200
07/21/2008,0000,3.80000,4.20000,3.77000,4.20000,56700
07/22/2008,0000,4.10000,4.20000,4.03000,4.05000,18700
07/23/2008,0000,4.20000,4.30000,4.20000,4.30000,13100
07/24/2008,0000,4.50000,4.54000,4.30000,4.54000,33900
07/25/2008,0000,4.54000,4.54000,4.30000,4.40000,11600
07/29/2008,0000,4.20000,4.21000,4.20000,4.20000,11600
07/30/2008,0000,4.45000,4.45000,4.01000,4.24000,9600
07/31/2008,0000,4.00000,4.30000,4.00000,4.25000,41500
08/01/2008,0000,4.05000,4.05000,4.05000,4.05000,500
08/04/2008,0000,4.05000,4.05000,3.83000,3.83000,3000
08/05/2008,0000,3.84000,4.07000,3.59000,3.90000,34400
08/06/2008,0000,3.63000,4.10000,3.63000,3.91000,27300
08/07/2008,0000,3.98000,4.05000,3.85000,4.00000,13100
08/08/2008,0000,3.75000,4.05000,3.75000,4.02000,11600
08/11/2008,0000,4.05000,4.05000,3.88000,3.90000,17700
08/12/2008,0000,3.92000,4.00000,3.91000,3.99000,41000
08/13/2008,0000,4.03000,4.03000,3.94000,3.99000,7000
08/14/2008,0000,4.00000,4.19000,3.80000,4.19000,11100
08/15/2008,0000,4.20000,4.20000,4.00000,4.00000,44600
08/18/2008,0000,4.00000,4.00000,3.90000,3.91000,10600
08/20/2008,0000,4.00000,4.05000,3.91000,3.91000,8600
08/21/2008,0000,4.00000,4.00000,3.99000,3.99000,4000
08/22/2008,0000,4.00000,4.00000,3.85000,3.85000,13100
08/25/2008,0000,3.85000,3.85000,3.85000,3.85000,500
08/26/2008,0000,3.85000,3.90000,3.85000,3.86000,6500
08/27/2008,0000,4.05000,4.05000,3.77000,3.85000,7600
08/28/2008,0000,3.82000,3.83000,3.80000,3.80000,14700
08/29/2008,0000,3.77000,3.77000,3.77000,3.77000,1500
09/01/2008,0000,3.70000,3.71000,3.63000,3.63000,36500
09/02/2008,0000,3.55000,3.55000,3.55000,3.55000,9100
09/03/2008,0000,3.79000,3.79000,3.50000,3.50000,11600
09/04/2008,0000,3.40000,3.40000,3.31000,3.31000,5000
09/08/2008,0000,3.20000,3.54000,3.20000,3.54000,21800
09/09/2008,0000,3.50000,3.76000,3.34000,3.76000,9100
09/10/2008,0000,3.76000,4.00000,3.57000,4.00000,17200
09/11/2008,0000,4.20000,4.20000,3.96000,4.19000,10600
09/12/2008,0000,4.40000,4.40000,3.90000,4.30000,21800
09/15/2008,0000,4.00000,4.00000,4.00000,4.00000,4500
09/16/2008,0000,3.72000,3.72000,3.72000,3.72000,5500
09/17/2008,0000,3.98000,3.98000,3.50000,3.88000,6500
09/18/2008,0000,3.65000,3.95000,3.61000,3.95000,17200
09/19/2008,0000,4.00000,4.10000,3.83000,3.83000,13600
09/22/2008,0000,3.57000,4.00000,3.57000,3.89000,81100
09/23/2008,0000,3.86000,4.00000,3.75000,3.97000,26800
09/24/2008,0000,3.76000,3.85000,3.76000,3.80000,14100
09/25/2008,0000,3.70000,3.97000,3.70000,3.80000,3000
09/26/2008,0000,3.86000,3.86000,3.80000,3.80000,12100
09/30/2008,0000,3.55000,3.55000,3.54000,3.54000,2000
10/01/2008,0000,3.50000,3.75000,3.45000,3.60000,4500
10/02/2008,0000,3.35000,3.80000,3.35000,3.69000,20200
10/03/2008,0000,3.44000,3.77000,3.44000,3.77000,10100
10/06/2008,0000,3.60000,3.79000,3.53000,3.79000,15700
10/07/2008,0000,3.57000,3.83000,3.57000,3.83000,12100
10/08/2008,0000,3.58000,3.81000,3.58000,3.81000,2500
10/09/2008,0000,3.58000,3.58000,3.55000,3.58000,10600
10/13/2008,0000,3.46000,3.46000,3.46000,3.46000,2500
10/14/2008,0000,3.34000,3.60000,3.34000,3.37000,11100
10/15/2008,0000,3.26000,3.35000,3.26000,3.35000,53700
10/17/2008,0000,3.25000,3.25000,3.24000,3.24000,7000
10/20/2008,0000,3.40000,3.40000,3.40000,3.40000,1500
10/21/2008,0000,3.60000,3.60000,3.60000,3.60000,500
10/23/2008,0000,3.85000,3.85000,3.61000,3.85000,53200
10/24/2008,0000,3.72000,3.72000,3.72000,3.72000,4000
10/27/2008,0000,3.47000,3.47000,3.46000,3.46000,2500
10/28/2008,0000,3.22000,3.69000,3.22000,3.59000,10100
10/29/2008,0000,3.60000,3.66000,3.34000,3.49000,19700
10/30/2008,0000,3.27000,3.59000,3.25000,3.59000,43000
10/31/2008,0000,3.36000,3.58000,3.34000,3.58000,21200
11/03/2008,0000,3.58000,3.66000,3.40000,3.66000,69400
11/04/2008,0000,3.46000,3.70000,3.46000,3.55000,51200
11/05/2008,0000,3.55000,3.65000,3.55000,3.56000,37000
11/06/2008,0000,3.36000,3.50000,3.32000,3.49000,30900
11/07/2008,0000,3.27000,3.49000,3.25000,3.40000,43600
11/10/2008,0000,3.17000,3.40000,3.17000,3.40000,15700
11/11/2008,0000,3.39000,3.39000,3.21000,3.35000,5500
11/12/2008,0000,3.21000,3.37000,3.21000,3.37000,6500
11/13/2008,0000,3.30000,3.30000,3.14000,3.14000,18700
11/14/2008,0000,3.05000,3.10000,2.93000,3.07000,19200
11/17/2008,0000,3.00000,3.26000,2.90000,3.15000,25800
11/18/2008,0000,3.00000,3.00000,2.93000,2.93000,10100
11/19/2008,0000,2.92000,2.92000,2.92000,2.92000,1000
11/20/2008,0000,2.72000,3.08000,2.72000,2.72000,22800
11/21/2008,0000,2.53000,2.71000,2.53000,2.60000,10100
11/24/2008,0000,2.60000,2.60000,2.42000,2.42000,19200
11/25/2008,0000,2.54000,2.54000,2.26000,2.38000,39500
11/26/2008,0000,2.22000,2.34000,2.22000,2.29000,12600
11/27/2008,0000,2.35000,2.41000,2.30000,2.41000,27300
11/28/2008,0000,2.40000,2.49000,2.25000,2.47000,60300
12/01/2008,0000,2.50000,2.63000,2.42000,2.62000,24800
12/02/2008,0000,2.48000,2.50000,2.48000,2.50000,5500
12/03/2008,0000,2.40000,2.55000,2.33000,2.55000,46600
12/04/2008,0000,2.40000,2.46000,2.40000,2.45000,18200
12/05/2008,0000,2.30000,2.50000,2.30000,2.50000,9100
12/08/2008,0000,2.37000,2.58000,2.35000,2.58000,20200
12/09/2008,0000,2.41000,2.50000,2.40000,2.40000,9600
12/10/2008,0000,2.41000,2.50000,2.25000,2.45000,37500
12/11/2008,0000,2.43000,2.45000,2.43000,2.43000,10100
12/12/2008,0000,2.30000,2.40000,2.30000,2.38000,13100
12/15/2008,0000,2.39000,2.49000,2.28000,2.46000,6500
12/16/2008,0000,2.58000,2.58000,2.58000,2.58000,500
12/17/2008,0000,2.47000,2.47000,2.47000,2.47000,9600
12/18/2008,0000,2.32000,2.64000,2.32000,2.50000,6000
12/19/2008,0000,2.36000,2.55000,2.36000,2.50000,32400
12/22/2008,0000,2.40000,2.49000,2.40000,2.49000,11100
12/23/2008,0000,2.32000,2.32000,2.32000,2.32000,5000
12/24/2008,0000,2.18000,2.32000,2.17000,2.32000,6000
12/25/2008,0000,2.32000,2.32000,2.19000,2.30000,4000
12/26/2008,0000,2.28000,2.28000,2.17000,2.27000,13600
12/29/2008,0000,2.14000,2.20000,2.13000,2.18000,18700
12/30/2008,0000,2.18000,2.23000,2.10000,2.23000,8100
12/31/2008,0000,2.20000,2.23000,2.20000,2.23000,15200
01/05/2009,0000,2.33000,2.33000,2.14000,2.16000,13100
01/06/2009,0000,2.05000,2.16000,2.05000,2.10000,12100
01/07/2009,0000,2.20000,2.24000,2.08000,2.20000,37000
01/08/2009,0000,2.20000,2.20000,2.08000,2.15000,15700
01/09/2009,0000,2.17000,2.20000,2.17000,2.17000,5000
01/12/2009,0000,2.28000,2.34000,2.17000,2.30000,29900
01/13/2009,0000,2.29000,2.40000,2.19000,2.40000,18700
01/14/2009,0000,2.30000,2.30000,2.25000,2.25000,3000
01/15/2009,0000,2.11000,2.39000,2.11000,2.39000,5000
01/16/2009,0000,2.25000,2.34000,2.25000,2.34000,2500
01/19/2009,0000,2.19000,2.28000,2.19000,2.28000,3500
01/20/2009,0000,2.28000,2.28000,2.28000,2.28000,1000
01/21/2009,0000,2.28000,2.33000,2.16000,2.33000,3500
02/03/2009,0000,2.17000,2.39000,2.17000,2.35000,8100
02/04/2009,0000,2.25000,2.35000,2.24000,2.35000,20700
02/05/2009,0000,2.47000,2.47000,2.47000,2.47000,1000
02/06/2009,0000,2.32000,2.32000,2.30000,2.30000,8100
02/09/2009,0000,2.45000,2.45000,2.21000,2.39000,13600
02/10/2009,0000,2.30000,2.40000,2.30000,2.40000,13100
02/11/2009,0000,2.40000,2.40000,2.40000,2.40000,5000
02/12/2009,0000,2.41000,2.41000,2.41000,2.41000,500
02/13/2009,0000,2.42000,2.42000,2.35000,2.36000,5000
02/16/2009,0000,2.40000,2.40000,2.40000,2.40000,500
02/17/2009,0000,2.30000,2.40000,2.30000,2.35000,10100
02/18/2009,0000,2.39000,2.39000,2.39000,2.39000,500
02/19/2009,0000,2.39000,2.39000,2.38000,2.38000,4500
02/20/2009,0000,2.23000,2.38000,2.23000,2.38000,1500
02/23/2009,0000,2.22000,2.33000,2.22000,2.33000,8100
02/24/2009,0000,2.17000,2.39000,2.17000,2.39000,8100
02/25/2009,0000,2.24000,2.39000,2.24000,2.37000,5500
02/27/2009,0000,2.23000,2.36000,2.23000,2.36000,5500
03/02/2009,0000,2.22000,2.37000,2.22000,2.37000,6500
03/03/2009,0000,2.24000,2.34000,2.21000,2.34000,9100
03/04/2009,0000,2.34000,2.40000,2.26000,2.40000,6500
03/05/2009,0000,2.46000,2.56000,2.46000,2.56000,124200
03/06/2009,0000,2.54000,2.73000,2.54000,2.73000,106900
03/09/2009,0000,2.92000,2.92000,2.92000,2.92000,20700
03/10/2009,0000,3.12000,3.12000,3.12000,3.12000,21800
03/11/2009,0000,3.33000,3.33000,3.33000,3.33000,6000
03/12/2009,0000,3.56000,3.56000,3.10000,3.13000,195700
03/13/2009,0000,3.34000,3.34000,3.10000,3.33000,153100
03/16/2009,0000,3.20000,3.41000,3.14000,3.33000,38500
03/17/2009,0000,3.27000,3.27000,3.10000,3.20000,71900
03/18/2009,0000,3.24000,3.24000,3.08000,3.13000,60300
03/19/2009,0000,3.18000,3.34000,3.08000,3.34000,107900
03/20/2009,0000,3.32000,3.34000,3.21000,3.33000,45100
03/23/2009,0000,3.28000,3.45000,3.28000,3.40000,33400
03/24/2009,0000,3.50000,3.50000,3.25000,3.33000,22300
03/25/2009,0000,3.25000,3.40000,3.17000,3.38000,43000
03/26/2009,0000,3.50000,3.50000,3.40000,3.41000,53200
03/27/2009,0000,3.45000,3.63000,3.45000,3.54000,95800
03/30/2009,0000,3.50000,3.50000,3.32000,3.45000,44600
03/31/2009,0000,3.26000,3.44000,3.26000,3.40000,40500
04/01/2009,0000,3.38000,3.44000,3.29000,3.42000,101900
04/02/2009,0000,3.30000,3.40000,3.30000,3.40000,15700
04/03/2009,0000,3.45000,3.45000,3.23000,3.32000,38000
04/06/2009,0000,3.48000,3.48000,3.29000,3.32000,25800
04/07/2009,0000,3.30000,3.40000,3.25000,3.40000,40500
04/08/2009,0000,3.44000,3.44000,3.30000,3.35000,19700
04/09/2009,0000,3.43000,3.45000,3.30000,3.45000,33400
04/10/2009,0000,3.57000,3.67000,3.50000,3.67000,125700
04/13/2009,0000,3.91000,3.92000,3.75000,3.92000,116600
04/14/2009,0000,3.92000,4.19000,3.92000,4.00000,157600
04/15/2009,0000,4.15000,4.15000,3.90000,3.95000,141400
04/16/2009,0000,4.00000,4.15000,3.86000,4.10000,110500
04/17/2009,0000,4.20000,4.30000,3.82000,4.00000,156600
04/20/2009,0000,4.00000,4.00000,3.72000,3.89000,30900
04/21/2009,0000,3.70000,3.99000,3.70000,3.96000,42000
04/22/2009,0000,3.80000,4.00000,3.77000,4.00000,42500
04/23/2009,0000,3.85000,3.98000,3.85000,3.89000,27300
04/24/2009,0000,4.16000,4.16000,3.80000,3.80000,62800
04/27/2009,0000,3.83000,3.83000,3.54000,3.70000,23800
04/28/2009,0000,3.69000,3.69000,3.45000,3.50000,57700
04/29/2009,0000,3.26000,3.42000,3.26000,3.33000,11600
04/30/2009,0000,3.53000,3.56000,3.45000,3.56000,84600
05/04/2009,0000,3.60000,3.60000,3.32000,3.40000,197700
05/05/2009,0000,3.30000,3.40000,3.17000,3.17000,101400
05/06/2009,0000,2.95000,3.10000,2.95000,3.09000,143400
05/07/2009,0000,3.09000,3.30000,3.09000,3.30000,133300
05/08/2009,0000,3.30000,3.50000,3.15000,3.48000,110000
05/11/2009,0000,3.50000,3.50000,3.38000,3.45000,117100
05/12/2009,0000,3.40000,3.40000,3.28000,3.37000,40000
05/13/2009,0000,3.39000,3.39000,3.20000,3.30000,62800
05/14/2009,0000,3.29000,3.29000,3.12000,3.26000,33400
05/15/2009,0000,3.25000,3.30000,3.12000,3.30000,107900
05/18/2009,0000,3.30000,3.30000,3.18000,3.18000,32400
05/19/2009,0000,3.18000,3.26000,3.18000,3.26000,31400
05/20/2009,0000,3.06000,3.23000,3.06000,3.23000,50100
05/21/2009,0000,3.22000,3.22000,3.10000,3.15000,69400
05/22/2009,0000,3.15000,3.25000,3.15000,3.20000,122600
05/25/2009,0000,3.40000,3.40000,3.22000,3.38000,90200
05/26/2009,0000,3.58000,3.58000,3.30000,3.40000,115500
05/27/2009,0000,3.42000,3.45000,3.36000,3.45000,33900
06/01/2009,0000,3.50000,3.69000,3.50000,3.69000,145000
06/02/2009,0000,3.70000,3.71000,3.60000,3.60000,166800
06/03/2009,0000,3.60000,3.64000,3.50000,3.50000,55700
06/04/2009,0000,3.50000,3.54000,3.45000,3.54000,61300
06/05/2009,0000,3.53000,3.58000,3.50000,3.55000,70900
06/08/2009,0000,3.29000,3.40000,3.29000,3.32000,40500
06/09/2009,0000,3.14000,3.39000,3.14000,3.25000,44100
06/10/2009,0000,3.11000,3.40000,3.03000,3.30000,93200
06/11/2009,0000,3.35000,3.35000,3.08000,3.20000,46600
06/12/2009,0000,3.15000,3.39000,3.00000,3.00000,39500
06/15/2009,0000,3.00000,3.10000,2.85000,3.00000,39500
06/16/2009,0000,2.95000,3.00000,2.79000,2.81000,24300
06/17/2009,0000,2.97000,2.97000,2.82000,2.94000,14700
06/18/2009,0000,2.87000,2.93000,2.86000,2.90000,16200
06/19/2009,0000,2.93000,3.00000,2.93000,2.97000,8100
06/22/2009,0000,3.00000,3.05000,2.90000,3.00000,7000
06/23/2009,0000,2.83000,2.97000,2.83000,2.97000,4500
06/24/2009,0000,2.97000,3.17000,2.97000,3.12000,26300
06/25/2009,0000,3.11000,3.12000,2.98000,3.12000,16200
06/26/2009,0000,3.29000,3.29000,3.17000,3.17000,16200
06/29/2009,0000,3.00000,3.13000,3.00000,3.13000,4000
06/30/2009,0000,3.10000,3.16000,3.00000,3.03000,45100
07/01/2009,0000,3.04000,3.08000,3.03000,3.04000,10100
07/02/2009,0000,3.05000,3.12000,2.91000,3.12000,25300
07/03/2009,0000,3.12000,3.14000,3.01000,3.03000,21200
07/06/2009,0000,3.11000,3.18000,3.01000,3.13000,24800
07/07/2009,0000,3.05000,3.13000,3.04000,3.04000,13100
07/09/2009,0000,3.01000,3.11000,3.01000,3.04000,20700
07/10/2009,0000,3.00000,3.04000,3.00000,3.04000,15700
07/13/2009,0000,3.05000,3.05000,2.85000,2.88000,36500
07/14/2009,0000,2.88000,3.05000,2.88000,3.05000,35400
07/15/2009,0000,3.05000,3.10000,2.88000,2.94000,31900
07/16/2009,0000,2.97000,3.08000,2.95000,2.95000,85600
07/17/2009,0000,3.00000,3.15000,2.97000,3.15000,136800
07/20/2009,0000,3.35000,3.35000,3.21000,3.21000,251400
07/21/2009,0000,3.27000,3.27000,3.13000,3.21000,30400
07/22/2009,0000,3.13000,3.38000,3.05000,3.10000,98800
07/23/2009,0000,3.00000,3.31000,3.00000,3.19000,70400
07/24/2009,0000,3.25000,3.41000,3.20000,3.41000,150500
07/27/2009,0000,3.61000,3.64000,3.61000,3.64000,87200
07/28/2009,0000,3.89000,3.89000,3.64000,3.82000,251900
07/29/2009,0000,4.05000,4.05000,3.61000,3.66000,105400
07/30/2009,0000,3.55000,3.86000,3.55000,3.72000,15700
07/31/2009,0000,3.79000,3.79000,3.50000,3.58000,77000
08/03/2009,0000,3.51000,3.68000,3.50000,3.58000,80600
08/04/2009,0000,3.58000,3.72000,3.42000,3.42000,101400
08/05/2009,0000,3.40000,3.58000,3.40000,3.53000,43000
08/06/2009,0000,3.48000,3.48000,3.35000,3.46000,15200
08/10/2009,0000,3.22000,3.44000,3.22000,3.44000,31900
08/11/2009,0000,3.25000,3.36000,3.25000,3.28000,18700
08/12/2009,0000,3.20000,3.36000,3.20000,3.31000,53700
08/13/2009,0000,3.28000,3.44000,3.28000,3.44000,50100
08/14/2009,0000,3.44000,3.44000,3.32000,3.44000,37500
08/17/2009,0000,3.42000,3.43000,3.33000,3.40000,30400
08/18/2009,0000,3.40000,3.40000,3.30000,3.30000,41000
08/19/2009,0000,3.30000,3.30000,3.24000,3.28000,33900
08/20/2009,0000,3.28000,3.37000,3.20000,3.37000,4000
08/21/2009,0000,3.59000,3.59000,3.30000,3.30000,21800
08/24/2009,0000,3.30000,3.43000,3.30000,3.43000,10600
08/25/2009,0000,3.30000,3.44000,3.30000,3.44000,7000
08/26/2009,0000,3.34000,3.35000,3.25000,3.25000,8100
08/27/2009,0000,3.25000,3.47000,3.25000,3.38000,31900
08/28/2009,0000,3.21000,3.56000,3.21000,3.33000,17200
08/31/2009,0000,3.28000,3.28000,3.10000,3.22000,36500
09/01/2009,0000,3.10000,3.17000,3.10000,3.17000,84100
09/02/2009,0000,3.10000,3.15000,3.05000,3.12000,49600
09/03/2009,0000,3.10000,3.21000,2.98000,3.14000,54200
09/04/2009,0000,3.10000,3.18000,3.10000,3.14000,75000
09/07/2009,0000,3.14000,3.22000,3.10000,3.22000,179000
09/24/2009,0000,6.79000,6.79000,6.79000,6.79000,31000
09/25/2009,0000,7.26000,7.26000,7.26000,7.26000,445000
09/28/2009,0000,7.50000,7.50000,6.76000,6.81000,296000
09/29/2009,0000,7.10000,7.10000,6.34000,6.42000,120000
09/30/2009,0000,6.30000,6.30000,6.13000,6.15000,154000
10/01/2009,0000,6.15000,6.15000,5.91000,5.91000,75000
10/02/2009,0000,5.80000,6.08000,5.80000,6.00000,56000
10/05/2009,0000,6.42000,6.42000,6.42000,6.42000,113000
10/06/2009,0000,6.86000,6.86000,6.86000,6.86000,70000
10/07/2009,0000,7.34000,7.34000,6.86000,6.90000,362000
10/08/2009,0000,6.51000,7.00000,6.51000,6.65000,58000
10/09/2009,0000,6.51000,6.70000,6.51000,6.66000,75000
10/12/2009,0000,6.53000,7.00000,6.53000,6.74000,49000
10/13/2009,0000,6.54000,6.70000,6.54000,6.70000,28000
10/14/2009,0000,6.75000,7.00000,6.70000,6.70000,92000
10/15/2009,0000,6.66000,6.85000,6.66000,6.70000,96000
10/16/2009,0000,6.72000,6.72000,6.45000,6.70000,49000
10/19/2009,0000,6.60000,6.77000,6.52000,6.58000,44000
10/20/2009,0000,6.50000,6.74000,6.50000,6.59000,33000
10/21/2009,0000,6.65000,6.69000,6.55000,6.65000,20000
10/22/2009,0000,6.66000,7.11000,6.66000,7.00000,131000
10/23/2009,0000,6.91000,6.99000,6.73000,6.75000,43000
10/26/2009,0000,6.85000,6.98000,6.85000,6.90000,3000
10/27/2009,0000,6.57000,6.89000,6.51000,6.85000,78000
10/28/2009,0000,6.70000,6.70000,6.70000,6.70000,2000
10/29/2009,0000,6.45000,6.63000,6.40000,6.63000,23000
10/30/2009,0000,6.60000,6.60000,6.50000,6.50000,19000
11/02/2009,0000,6.50000,6.51000,6.26000,6.51000,13000
11/03/2009,0000,6.74000,6.74000,6.74000,6.74000,1000
11/04/2009,0000,6.40000,6.63000,6.30000,6.62000,34000
11/05/2009,0000,6.32000,6.53000,6.32000,6.53000,18000
11/06/2009,0000,6.22000,6.53000,6.22000,6.51000,10000
11/09/2009,0000,6.26000,6.46000,6.26000,6.46000,28000
11/10/2009,0000,6.46000,6.46000,6.20000,6.46000,16000
11/11/2009,0000,6.25000,6.60000,6.23000,6.45000,22000
11/12/2009,0000,6.45000,6.45000,6.45000,6.45000,3000
11/13/2009,0000,6.10000,6.30000,6.10000,6.25000,73000
11/16/2009,0000,6.28000,6.40000,6.28000,6.38000,22000
11/17/2009,0000,6.28000,6.29000,6.22000,6.26000,53000
11/18/2009,0000,6.60000,6.60000,6.21000,6.47000,45000
11/19/2009,0000,6.21000,6.45000,6.21000,6.40000,45000
11/20/2009,0000,6.23000,6.40000,6.22000,6.40000,3000
11/23/2009,0000,6.40000,6.40000,6.40000,6.40000,2000
11/24/2009,0000,6.64000,6.64000,6.26000,6.29000,13000
11/25/2009,0000,6.20000,6.36000,6.20000,6.36000,53000
11/26/2009,0000,6.80000,6.80000,6.80000,6.80000,274000
11/27/2009,0000,7.27000,7.27000,7.27000,7.27000,1108000
11/30/2009,0000,7.69000,7.70000,6.81000,6.81000,664000
12/01/2009,0000,6.50000,6.60000,6.40000,6.40000,327000
12/02/2009,0000,6.30000,6.76000,6.30000,6.42000,122000
12/03/2009,0000,6.50000,6.50000,6.34000,6.36000,56000
12/04/2009,0000,6.36000,6.44000,6.30000,6.42000,47000
12/07/2009,0000,6.28000,6.50000,6.13000,6.40000,117000
12/08/2009,0000,6.18000,6.37000,6.15000,6.34000,159000
12/09/2009,0000,6.30000,6.40000,6.29000,6.39000,70000
12/11/2009,0000,6.48000,6.70000,6.48000,6.50000,58000
12/14/2009,0000,6.55000,6.70000,6.52000,6.70000,74000
12/15/2009,0000,6.80000,7.00000,6.80000,6.84000,188000
12/16/2009,0000,6.94000,7.09000,6.87000,7.00000,97000
12/17/2009,0000,7.10000,7.15000,6.65000,6.65000,178000
12/18/2009,0000,6.60000,6.81000,6.60000,6.79000,57000
12/21/2009,0000,6.60000,6.90000,6.60000,6.85000,35000
12/22/2009,0000,6.85000,6.85000,6.80000,6.80000,20000
12/23/2009,0000,6.90000,6.90000,6.60000,6.85000,32000
12/25/2009,0000,6.78000,6.85000,6.70000,6.85000,80000
12/25/2009,0000,6.78000,6.85000,6.70000,6.85000,80000
12/28/2009,0000,6.86000,7.00000,6.86000,6.91000,209000
12/29/2009,1230,6.91000,7.14000,6.91000,7.09000,211407
