DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,18.07000,18.77000,18.07000,18.32000,746700
04/03/2007,0000,18.53000,18.56000,18.07000,18.21000,473600
04/04/2007,0000,18.32000,18.42000,17.93000,17.96000,532000
04/09/2007,0000,18.14000,18.21000,17.61000,17.72000,653200
04/10/2007,0000,17.72000,17.72000,17.54000,17.58000,469100
04/11/2007,0000,17.96000,18.46000,17.89000,18.18000,807900
04/12/2007,0000,18.18000,19.44000,18.00000,19.44000,1800000
04/13/2007,0000,20.53000,20.63000,19.72000,19.75000,2649900
04/16/2007,0000,20.18000,20.18000,18.95000,18.95000,1117400
04/17/2007,0000,19.16000,19.89000,18.95000,19.12000,753800
04/18/2007,0000,19.65000,19.75000,18.98000,19.12000,570000
04/19/2007,0000,19.12000,19.51000,18.98000,19.09000,764300
04/20/2007,0000,19.05000,19.37000,18.63000,18.77000,736100
04/23/2007,0000,18.77000,19.09000,18.07000,18.07000,925300
04/24/2007,0000,18.21000,18.46000,18.00000,18.21000,641500
04/25/2007,0000,18.25000,18.42000,18.07000,18.42000,495900
04/26/2007,0000,18.56000,18.63000,18.11000,18.32000,438300
04/27/2007,0000,18.32000,18.32000,17.89000,17.93000,492100
04/30/2007,0000,17.58000,17.65000,16.88000,17.16000,610700
05/02/2007,0000,16.49000,17.09000,16.49000,16.74000,666000
05/03/2007,0000,16.74000,16.74000,15.58000,15.58000,564000
05/04/2007,0000,14.49000,15.09000,14.49000,14.74000,1750700
05/07/2007,0000,13.75000,14.67000,13.72000,13.72000,801400
05/08/2007,0000,12.77000,13.33000,12.77000,12.77000,1179900
05/09/2007,0000,11.89000,11.89000,11.89000,11.89000,458800
05/10/2007,0000,11.09000,11.09000,11.09000,11.09000,229400
05/11/2007,0000,10.32000,10.32000,10.32000,10.32000,606400
05/14/2007,0000,9.61000,11.02000,9.61000,11.02000,2271400
05/15/2007,0000,11.75000,11.75000,11.23000,11.75000,1344300
05/16/2007,0000,12.32000,12.32000,11.58000,12.28000,1745300
05/17/2007,0000,12.21000,12.81000,12.11000,12.32000,750100
05/18/2007,0000,12.46000,12.46000,11.58000,12.32000,906000
05/21/2007,0000,11.75000,12.25000,11.75000,11.93000,558300
05/22/2007,0000,11.93000,12.53000,11.61000,12.53000,1253700
05/23/2007,0000,12.53000,12.53000,11.86000,11.93000,403800
05/24/2007,0000,11.93000,12.28000,11.61000,11.61000,684000
05/25/2007,0000,11.61000,11.96000,11.40000,11.61000,518700
05/28/2007,0000,11.93000,11.93000,11.23000,11.54000,469600
05/29/2007,0000,11.65000,11.75000,11.40000,11.54000,277800
05/30/2007,0000,11.75000,11.75000,11.40000,11.65000,375000
05/31/2007,0000,12.04000,12.46000,11.79000,12.46000,510400
06/01/2007,0000,12.84000,13.30000,12.53000,12.53000,1553800
06/04/2007,0000,12.53000,12.67000,12.11000,12.28000,774900
06/05/2007,0000,12.28000,12.77000,12.14000,12.28000,652900
06/06/2007,0000,12.28000,12.63000,12.04000,12.60000,827000
06/07/2007,0000,12.07000,13.09000,12.07000,12.67000,1041300
06/08/2007,0000,12.67000,12.70000,12.39000,12.42000,448800
06/11/2007,0000,12.35000,12.60000,12.28000,12.32000,571700
06/12/2007,0000,12.28000,12.81000,12.28000,12.35000,586200
06/13/2007,0000,12.35000,12.53000,11.61000,11.75000,1094400
06/14/2007,0000,11.86000,12.25000,11.82000,11.82000,493900
06/15/2007,0000,11.86000,12.07000,11.68000,11.86000,519800
06/20/2007,0000,11.89000,12.07000,11.75000,11.75000,448300
06/21/2007,0000,11.93000,11.93000,11.33000,11.33000,550000
06/22/2007,0000,11.58000,12.11000,11.40000,12.11000,1017700
06/25/2007,0000,13.47000,13.82000,13.02000,13.82000,1888600
06/26/2007,0000,14.32000,14.77000,13.96000,14.35000,2644500
06/27/2007,0000,14.35000,14.70000,13.86000,14.53000,988000
06/28/2007,0000,14.60000,15.44000,14.60000,15.12000,1051300
06/29/2007,0000,15.44000,15.44000,14.21000,14.28000,1350600
07/02/2007,0000,13.93000,14.21000,13.33000,13.72000,862600
07/03/2007,0000,13.33000,14.67000,13.33000,14.67000,1106600
07/04/2007,0000,15.44000,15.44000,14.77000,14.84000,1351400
07/05/2007,0000,14.91000,15.09000,14.56000,14.56000,1020300
07/06/2007,0000,14.60000,15.30000,14.60000,14.74000,989200
07/09/2007,0000,15.44000,15.44000,14.91000,15.16000,1177600
07/10/2007,0000,15.26000,16.21000,15.19000,16.21000,1814500
07/11/2007,0000,16.21000,17.33000,16.14000,17.33000,2048800
07/12/2007,0000,18.53000,18.53000,18.39000,18.53000,2955700
07/13/2007,0000,19.79000,19.79000,19.79000,19.79000,1172200
07/16/2007,0000,21.16000,21.16000,20.35000,21.16000,6810600
07/17/2007,0000,22.63000,22.63000,20.18000,21.40000,4798800
07/18/2007,0000,21.58000,22.11000,19.93000,19.93000,4092800
07/19/2007,0000,18.56000,18.56000,18.56000,18.56000,970100
07/20/2007,0000,17.26000,17.26000,17.26000,17.26000,569700
07/23/2007,0000,16.07000,16.07000,16.07000,16.07000,407800
07/24/2007,0000,14.95000,14.95000,14.95000,14.95000,739500
07/25/2007,0000,13.93000,15.96000,13.93000,15.96000,2894700
07/26/2007,0000,17.05000,17.05000,16.84000,17.05000,2748800
07/27/2007,0000,17.54000,18.07000,15.86000,17.54000,2675500
07/30/2007,0000,17.54000,18.25000,16.49000,16.49000,1136000
07/31/2007,0000,16.53000,17.61000,16.53000,17.26000,1623600
08/01/2007,0000,16.56000,17.47000,16.32000,16.32000,1053900
08/02/2007,0000,16.67000,17.16000,15.19000,16.14000,1047000
08/03/2007,0000,16.18000,16.67000,15.33000,15.51000,659200
08/06/2007,0000,14.46000,14.46000,14.46000,14.46000,374400
08/07/2007,0000,13.47000,14.46000,13.47000,13.75000,1757500
08/08/2007,0000,13.75000,13.96000,12.81000,13.33000,1182700
08/09/2007,0000,13.51000,14.25000,13.51000,14.04000,949600
08/10/2007,0000,13.33000,13.72000,13.05000,13.68000,411800
08/14/2007,0000,13.47000,14.18000,13.33000,13.72000,566500
08/15/2007,0000,13.37000,14.25000,13.37000,13.68000,541500
08/16/2007,0000,13.37000,13.89000,12.74000,12.98000,735500
08/17/2007,0000,13.16000,13.61000,12.14000,12.49000,672600
08/20/2007,0000,13.33000,13.33000,12.98000,13.19000,362500
08/21/2007,0000,13.19000,13.54000,12.63000,12.63000,406400
08/22/2007,0000,13.16000,13.16000,12.35000,12.53000,276700
08/23/2007,0000,12.81000,12.98000,12.49000,12.56000,317200
08/24/2007,0000,12.60000,13.09000,12.39000,12.70000,334800
08/27/2007,0000,12.81000,12.98000,12.63000,12.63000,311700
08/28/2007,0000,12.28000,12.81000,12.28000,12.39000,230800
08/29/2007,0000,12.39000,12.49000,12.11000,12.49000,285200
08/30/2007,0000,12.81000,12.91000,12.63000,12.67000,271600
08/31/2007,0000,12.70000,13.05000,12.70000,12.84000,247300
09/03/2007,0000,12.28000,12.81000,11.96000,11.96000,761800
09/04/2007,0000,11.16000,11.16000,11.16000,11.16000,192600
09/07/2007,0000,9.68000,9.68000,9.68000,9.68000,500
09/11/2007,0000,9.02000,9.02000,9.02000,9.02000,2800
09/13/2007,0000,8.42000,8.42000,8.42000,8.42000,4200
09/14/2007,0000,7.86000,7.86000,7.86000,7.86000,2800
09/17/2007,0000,7.33000,7.33000,7.33000,7.33000,2800
09/19/2007,0000,6.84000,6.84000,6.84000,6.84000,55000
09/20/2007,0000,6.39000,6.39000,6.39000,6.39000,42400
09/21/2007,0000,5.96000,5.96000,5.96000,5.96000,37300
09/26/2007,0000,5.58000,5.58000,5.58000,5.58000,66100
09/27/2007,0000,5.19000,5.96000,5.19000,5.89000,1671800
09/28/2007,0000,5.51000,5.86000,5.51000,5.82000,782800
10/01/2007,0000,6.21000,6.60000,6.21000,6.60000,225100
10/02/2007,0000,7.05000,7.05000,7.05000,7.05000,52400
10/03/2007,0000,7.54000,7.54000,6.56000,6.56000,395500
10/04/2007,0000,6.18000,6.53000,6.11000,6.11000,114000
10/05/2007,0000,5.82000,5.86000,5.68000,5.68000,142500
10/08/2007,0000,5.33000,5.68000,5.30000,5.30000,73800
10/09/2007,0000,4.95000,5.47000,4.95000,5.23000,293500
10/11/2007,0000,5.19000,5.58000,5.02000,5.58000,263600
10/12/2007,0000,5.26000,5.96000,5.26000,5.33000,114200
10/15/2007,0000,5.33000,5.61000,5.33000,5.61000,79500
10/16/2007,0000,5.33000,5.86000,5.33000,5.86000,84000
10/17/2007,0000,5.79000,5.93000,5.65000,5.79000,78600
10/18/2007,0000,5.47000,5.75000,5.47000,5.72000,50400
10/19/2007,0000,5.72000,6.11000,5.72000,6.11000,288700
10/22/2007,0000,6.53000,6.53000,5.86000,6.35000,129900
10/23/2007,0000,6.74000,6.74000,6.11000,6.14000,213700
10/24/2007,0000,5.86000,6.14000,5.86000,5.96000,199200
10/25/2007,0000,5.82000,6.21000,5.82000,6.21000,40700
10/26/2007,0000,6.18000,6.49000,6.18000,6.39000,118500
10/29/2007,0000,6.49000,6.49000,6.21000,6.25000,93100
10/30/2007,0000,5.96000,6.21000,5.96000,6.00000,79200
10/31/2007,0000,5.65000,6.25000,5.61000,5.93000,165800
11/01/2007,0000,5.89000,6.14000,5.54000,6.14000,82000
11/02/2007,0000,5.72000,5.96000,5.72000,5.82000,82300
11/05/2007,0000,5.44000,5.89000,5.44000,5.89000,64100
11/06/2007,0000,5.89000,6.07000,5.89000,6.00000,300100
11/07/2007,0000,6.32000,6.32000,6.04000,6.21000,202900
11/08/2007,0000,6.32000,6.32000,5.86000,5.86000,145600
11/09/2007,0000,5.79000,6.11000,5.79000,6.00000,219700
11/12/2007,0000,5.96000,6.00000,5.96000,5.96000,166400
11/13/2007,0000,5.61000,5.96000,5.61000,5.96000,50100
11/14/2007,0000,5.96000,5.96000,5.96000,5.96000,67200
11/15/2007,0000,5.89000,5.96000,5.89000,5.96000,38400
11/16/2007,0000,5.58000,5.96000,5.58000,5.58000,40100
11/19/2007,0000,5.61000,5.82000,5.61000,5.82000,22200
11/20/2007,0000,5.54000,6.07000,5.47000,6.07000,7900
11/21/2007,0000,5.96000,6.32000,5.96000,6.32000,85200
11/22/2007,0000,6.32000,6.32000,6.32000,6.32000,7100
11/23/2007,0000,5.93000,6.32000,5.93000,6.32000,119400
11/26/2007,0000,5.96000,5.96000,5.96000,5.96000,8200
11/27/2007,0000,5.58000,5.96000,5.58000,5.96000,103100
11/28/2007,0000,5.65000,5.96000,5.58000,5.96000,70600
11/29/2007,0000,5.96000,6.07000,5.61000,5.65000,23300
11/30/2007,0000,5.96000,6.04000,5.65000,6.04000,52100
12/03/2007,0000,5.65000,6.39000,5.65000,6.32000,19900
12/04/2007,0000,6.32000,6.32000,6.28000,6.32000,42400
12/05/2007,0000,6.32000,6.42000,6.32000,6.32000,82900
12/06/2007,0000,6.32000,6.39000,5.89000,6.39000,69500
12/07/2007,0000,5.96000,6.39000,5.96000,6.32000,37900
12/10/2007,0000,6.32000,6.32000,6.00000,6.25000,54700
12/11/2007,0000,5.82000,6.21000,5.82000,5.86000,72100
12/12/2007,0000,5.51000,6.25000,5.51000,6.25000,85500
12/13/2007,0000,6.67000,6.67000,5.89000,6.32000,47800
12/14/2007,0000,6.60000,6.60000,5.89000,5.89000,53200
12/17/2007,0000,5.61000,6.14000,5.61000,5.61000,121100
12/18/2007,0000,5.33000,5.96000,5.33000,5.96000,78600
12/19/2007,0000,5.96000,6.32000,5.96000,6.32000,128800
12/20/2007,0000,6.14000,6.14000,6.04000,6.04000,44400
12/21/2007,0000,5.96000,6.04000,5.96000,6.04000,68100
12/24/2007,0000,5.72000,6.04000,5.72000,5.75000,17100
12/25/2007,0000,5.75000,6.14000,5.75000,6.14000,74100
12/26/2007,0000,6.04000,6.28000,6.04000,6.28000,25600
12/27/2007,0000,6.35000,6.56000,6.35000,6.56000,103400
12/28/2007,0000,6.53000,6.53000,6.18000,6.32000,15100
12/31/2007,0000,5.96000,6.00000,5.96000,6.00000,9600
01/02/2008,0000,5.72000,6.14000,5.72000,6.14000,105400
01/03/2008,0000,6.28000,6.28000,6.28000,6.28000,278400
01/04/2008,0000,6.07000,6.11000,6.07000,6.11000,100300
01/07/2008,0000,5.68000,6.04000,5.68000,6.04000,36700
01/08/2008,0000,6.11000,6.18000,6.11000,6.11000,103700
01/09/2008,0000,6.11000,6.39000,6.11000,6.11000,58900
01/10/2008,0000,6.11000,6.11000,6.11000,6.11000,106300
01/11/2008,0000,6.39000,6.39000,6.11000,6.14000,158100
01/14/2008,0000,6.04000,6.25000,6.04000,6.25000,182100
01/15/2008,0000,6.11000,6.25000,6.11000,6.25000,149600
01/16/2008,0000,5.86000,6.32000,5.86000,6.32000,87700
01/17/2008,0000,5.96000,6.32000,5.96000,6.32000,145600
01/18/2008,0000,6.07000,6.32000,6.00000,6.32000,37000
01/21/2008,0000,6.00000,6.00000,6.00000,6.00000,12500
01/22/2008,0000,5.82000,5.82000,5.61000,5.61000,33000
01/23/2008,0000,5.30000,5.30000,5.23000,5.23000,49500
01/24/2008,0000,4.91000,4.91000,4.91000,4.91000,98600
01/25/2008,0000,4.67000,4.91000,4.67000,4.91000,11100
01/28/2008,0000,4.67000,5.12000,4.67000,5.12000,3100
01/29/2008,0000,4.88000,5.37000,4.88000,5.37000,11400
01/30/2008,0000,5.02000,5.02000,5.02000,5.02000,31000
01/31/2008,0000,5.02000,5.26000,4.74000,5.26000,4500
02/01/2008,0000,5.02000,5.23000,5.02000,5.23000,30400
02/12/2008,0000,4.88000,5.19000,4.88000,5.19000,21000
02/13/2008,0000,4.91000,4.98000,4.91000,4.98000,14200
02/14/2008,0000,4.91000,4.91000,4.74000,4.74000,31600
02/15/2008,0000,4.67000,4.67000,4.49000,4.49000,59200
02/18/2008,0000,4.49000,4.49000,4.21000,4.21000,67200
02/19/2008,0000,4.14000,4.14000,3.93000,3.93000,107100
02/20/2008,0000,3.93000,3.93000,3.86000,3.93000,135600
02/21/2008,0000,3.93000,4.18000,3.89000,4.18000,51500
02/22/2008,0000,4.46000,4.46000,4.28000,4.46000,26700
02/25/2008,0000,4.74000,4.74000,4.74000,4.74000,16800
02/26/2008,0000,4.74000,4.74000,4.63000,4.63000,99400
02/27/2008,0000,4.56000,4.56000,4.53000,4.53000,48400
02/29/2008,0000,4.21000,4.53000,4.21000,4.49000,42400
03/03/2008,0000,4.49000,4.49000,4.42000,4.42000,32400
03/04/2008,0000,4.35000,4.39000,4.35000,4.35000,72900
03/05/2008,0000,4.32000,4.60000,4.28000,4.28000,45300
03/06/2008,0000,4.21000,4.53000,4.21000,4.28000,31600
03/07/2008,0000,4.28000,4.28000,4.28000,4.28000,7400
03/10/2008,0000,4.28000,4.28000,4.28000,4.28000,9600
03/11/2008,0000,4.28000,4.53000,4.21000,4.53000,44100
03/12/2008,0000,4.42000,4.42000,4.39000,4.39000,18800
03/13/2008,0000,4.39000,4.56000,4.39000,4.39000,6500
03/14/2008,0000,4.32000,4.39000,4.32000,4.39000,10500
03/17/2008,0000,4.32000,4.32000,4.25000,4.25000,35300
03/18/2008,0000,4.21000,4.28000,4.21000,4.25000,25300
03/19/2008,0000,4.53000,4.53000,4.28000,4.28000,11600
03/20/2008,0000,4.07000,4.21000,4.00000,4.21000,40100
03/21/2008,0000,4.21000,4.21000,4.11000,4.11000,35300
03/24/2008,0000,4.11000,4.11000,3.96000,4.04000,47500
03/25/2008,0000,4.00000,4.00000,3.86000,3.89000,159800
03/26/2008,0000,3.79000,4.14000,3.79000,4.14000,37900
03/27/2008,0000,4.21000,4.21000,4.14000,4.21000,64900
03/28/2008,0000,4.14000,4.42000,4.07000,4.42000,68100
03/31/2008,0000,4.39000,4.39000,4.35000,4.35000,61800
04/01/2008,0000,4.28000,4.39000,4.28000,4.39000,37000
04/02/2008,0000,4.32000,4.53000,4.32000,4.42000,39000
04/03/2008,0000,4.42000,4.63000,4.28000,4.63000,32200
04/07/2008,0000,4.84000,4.84000,4.56000,4.63000,28700
04/08/2008,0000,4.53000,4.70000,4.53000,4.70000,16500
04/09/2008,0000,4.39000,4.77000,4.39000,4.56000,52100
04/10/2008,0000,4.53000,4.56000,4.46000,4.46000,53200
04/11/2008,0000,4.46000,4.53000,4.32000,4.46000,37900
04/14/2008,0000,4.39000,4.39000,4.25000,4.25000,46400
04/15/2008,0000,4.21000,4.25000,4.18000,4.18000,77800
04/16/2008,0000,4.11000,4.21000,3.89000,4.21000,109100
04/17/2008,0000,4.14000,4.39000,4.14000,4.39000,118200
04/18/2008,0000,4.32000,4.39000,4.32000,4.32000,72600
04/21/2008,0000,4.25000,4.28000,4.18000,4.21000,82900
04/22/2008,0000,4.18000,4.21000,4.18000,4.21000,39900
04/23/2008,0000,4.49000,4.49000,4.25000,4.28000,153900
04/24/2008,0000,4.25000,4.56000,4.21000,4.21000,112000
04/25/2008,0000,4.32000,4.32000,4.07000,4.07000,19600
04/28/2008,0000,4.07000,4.35000,3.86000,4.32000,48700
04/29/2008,0000,4.32000,4.56000,4.32000,4.56000,92000
04/30/2008,0000,4.53000,4.88000,4.53000,4.74000,54100
05/02/2008,0000,4.70000,4.98000,4.63000,4.91000,32700
05/05/2008,0000,4.88000,4.88000,4.60000,4.60000,102800
05/06/2008,0000,4.53000,4.77000,4.28000,4.77000,105100
05/07/2008,0000,4.74000,4.74000,4.56000,4.74000,17900
05/08/2008,0000,4.67000,4.67000,4.42000,4.60000,34400
05/09/2008,0000,4.56000,4.74000,4.49000,4.67000,20500
05/12/2008,0000,4.56000,4.63000,4.35000,4.63000,32700
05/13/2008,0000,4.56000,4.56000,4.32000,4.35000,33900
05/14/2008,0000,4.28000,4.39000,4.07000,4.39000,19900
05/15/2008,0000,4.25000,4.46000,4.18000,4.39000,50100
05/16/2008,0000,4.32000,4.42000,4.21000,4.42000,28700
05/19/2008,0000,4.28000,4.42000,4.14000,4.28000,60400
05/20/2008,0000,4.21000,4.28000,4.18000,4.28000,27900
05/21/2008,0000,4.18000,4.21000,4.04000,4.21000,19900
05/22/2008,0000,4.21000,4.32000,3.96000,4.32000,47500
05/23/2008,0000,4.21000,4.21000,4.04000,4.18000,29600
05/26/2008,0000,4.18000,4.18000,3.96000,4.18000,13100
05/27/2008,0000,4.07000,4.14000,3.96000,4.14000,20500
05/28/2008,0000,4.14000,4.14000,4.07000,4.14000,12200
05/29/2008,0000,4.14000,4.39000,4.00000,4.04000,73500
05/30/2008,0000,4.00000,4.18000,3.96000,4.14000,31900
06/02/2008,0000,4.11000,4.21000,4.00000,4.21000,6500
06/03/2008,0000,4.21000,4.21000,3.93000,4.18000,14200
06/04/2008,0000,4.07000,4.14000,3.89000,3.89000,34700
06/05/2008,0000,3.79000,3.96000,3.65000,3.96000,55200
06/06/2008,0000,3.86000,3.93000,3.72000,3.89000,31900
06/09/2008,0000,3.65000,4.07000,3.65000,4.07000,39000
06/10/2008,0000,3.96000,4.07000,3.82000,4.04000,10500
06/11/2008,0000,3.96000,3.96000,3.75000,3.96000,17100
06/12/2008,0000,3.86000,3.96000,3.72000,3.96000,24500
06/13/2008,0000,3.86000,3.86000,3.72000,3.72000,6500
06/16/2008,0000,3.65000,3.72000,3.65000,3.65000,2500
06/17/2008,0000,3.54000,3.54000,3.47000,3.51000,30400
06/18/2008,0000,3.51000,3.51000,3.44000,3.44000,15100
06/19/2008,0000,3.40000,3.40000,3.23000,3.23000,72600
06/20/2008,0000,3.02000,3.44000,3.02000,3.44000,59200
06/23/2008,0000,3.37000,3.65000,3.37000,3.65000,8200
06/24/2008,0000,3.54000,3.79000,3.40000,3.75000,19000
06/25/2008,0000,3.61000,3.86000,3.61000,3.86000,10200
06/26/2008,0000,3.61000,3.68000,3.61000,3.61000,20500
06/27/2008,0000,3.51000,3.86000,3.37000,3.86000,28700
06/30/2008,0000,3.75000,3.82000,3.61000,3.61000,10200
07/01/2008,0000,3.86000,3.86000,3.37000,3.37000,8200
07/02/2008,0000,3.30000,3.51000,3.16000,3.51000,4200
07/03/2008,0000,3.75000,3.75000,3.26000,3.44000,7600
07/04/2008,0000,3.37000,3.65000,3.23000,3.23000,13300
07/07/2008,0000,3.16000,3.44000,3.09000,3.44000,8500
07/08/2008,0000,3.65000,3.65000,3.37000,3.37000,7100
07/09/2008,0000,3.58000,3.58000,3.16000,3.16000,29300
07/10/2008,0000,3.16000,3.16000,2.95000,3.16000,39600
07/11/2008,0000,3.16000,3.16000,3.02000,3.16000,11900
07/14/2008,0000,3.02000,3.09000,2.95000,2.95000,23900
07/15/2008,0000,2.77000,2.77000,2.77000,2.77000,21300
07/16/2008,0000,2.60000,2.60000,2.60000,2.60000,35300
07/18/2008,0000,2.42000,2.42000,2.42000,2.42000,5400
07/21/2008,0000,2.28000,2.28000,2.28000,2.28000,6500
07/22/2008,0000,2.14000,2.14000,2.14000,2.14000,34200
07/23/2008,0000,2.00000,2.00000,2.00000,2.00000,11400
07/24/2008,0000,1.89000,1.89000,1.89000,1.89000,34400
07/25/2008,0000,1.79000,2.00000,1.79000,2.00000,139000
07/29/2008,0000,2.04000,2.07000,2.04000,2.04000,15100
07/30/2008,0000,2.14000,2.14000,2.04000,2.04000,8800
07/31/2008,0000,2.04000,2.04000,1.89000,1.89000,17100
08/01/2008,0000,1.79000,1.93000,1.79000,1.89000,30200
08/04/2008,0000,2.00000,2.00000,1.82000,1.96000,83700
08/05/2008,0000,1.89000,1.89000,1.89000,1.89000,2800
08/06/2008,0000,1.79000,1.79000,1.79000,1.79000,5700
08/07/2008,0000,1.68000,1.89000,1.68000,1.86000,15300
08/08/2008,0000,1.75000,1.86000,1.75000,1.86000,11400
08/11/2008,0000,1.86000,1.86000,1.75000,1.75000,2200
08/12/2008,0000,1.86000,1.86000,1.65000,1.65000,21900
08/13/2008,0000,1.65000,1.75000,1.54000,1.72000,36100
08/14/2008,0000,1.61000,1.79000,1.61000,1.79000,19300
08/15/2008,0000,1.86000,1.86000,1.86000,1.86000,5700
08/18/2008,0000,1.79000,1.79000,1.79000,1.79000,2800
08/19/2008,0000,1.68000,1.86000,1.68000,1.86000,5700
08/20/2008,0000,1.75000,1.89000,1.75000,1.89000,22500
08/21/2008,0000,1.89000,1.93000,1.89000,1.93000,4200
08/22/2008,0000,1.93000,1.93000,1.93000,1.93000,3700
08/26/2008,0000,2.04000,2.04000,2.04000,2.04000,500
08/27/2008,0000,1.89000,1.89000,1.89000,1.89000,4500
08/28/2008,0000,1.79000,1.79000,1.79000,1.79000,1700
08/29/2008,0000,1.68000,1.68000,1.68000,1.68000,1400
09/01/2008,0000,1.58000,1.79000,1.58000,1.58000,7600
09/02/2008,0000,1.47000,1.61000,1.47000,1.61000,37600
09/03/2008,0000,1.51000,1.51000,1.51000,1.51000,9400
09/04/2008,0000,1.40000,1.40000,1.40000,1.40000,40100
09/05/2008,0000,1.33000,1.33000,1.33000,1.33000,31900
09/08/2008,0000,1.26000,1.26000,1.26000,1.26000,8500
09/09/2008,0000,1.19000,1.19000,1.19000,1.19000,30700
09/10/2008,0000,1.19000,1.19000,1.19000,1.19000,19000
09/11/2008,0000,1.19000,1.19000,1.12000,1.12000,14800
09/12/2008,0000,1.05000,1.12000,1.05000,1.12000,8200
09/15/2008,0000,1.19000,1.19000,1.19000,1.19000,3400
09/16/2008,0000,1.12000,1.12000,1.12000,1.12000,34200
09/17/2008,0000,1.05000,1.19000,1.05000,1.19000,17300
09/19/2008,0000,1.26000,1.26000,1.26000,1.26000,2500
09/22/2008,0000,1.19000,1.33000,1.19000,1.33000,3700
09/25/2008,0000,1.19000,1.30000,1.19000,1.30000,1900
09/26/2008,0000,1.23000,1.37000,1.23000,1.37000,14500
09/30/2008,0000,1.30000,1.30000,1.30000,1.30000,200
10/01/2008,0000,1.23000,1.23000,1.23000,1.23000,9100
10/02/2008,0000,1.16000,1.16000,1.16000,1.16000,12800
10/03/2008,0000,1.12000,1.23000,1.12000,1.23000,3100
10/06/2008,0000,1.26000,1.26000,1.23000,1.23000,4800
10/08/2008,0000,1.23000,1.23000,1.23000,1.23000,8500
10/09/2008,0000,1.16000,1.16000,1.16000,1.16000,2800
10/13/2008,0000,1.12000,1.16000,1.12000,1.16000,20500
10/14/2008,0000,1.16000,1.16000,1.12000,1.12000,4200
10/15/2008,0000,1.09000,1.09000,1.09000,1.09000,2200
10/17/2008,0000,1.09000,1.09000,1.09000,1.09000,1700
10/20/2008,0000,1.16000,1.16000,1.16000,1.16000,1100
10/21/2008,0000,1.23000,1.23000,1.23000,1.23000,200
10/22/2008,0000,1.19000,1.19000,1.19000,1.19000,800
10/24/2008,0000,1.16000,1.16000,1.16000,1.16000,1400
10/28/2008,0000,1.09000,1.09000,1.09000,1.09000,3900
10/29/2008,0000,1.12000,1.12000,1.12000,1.12000,800
10/30/2008,0000,1.16000,1.16000,1.09000,1.12000,5100
10/31/2008,0000,1.05000,1.05000,1.05000,1.05000,4200
11/03/2008,0000,0.98000,0.98000,0.98000,0.98000,6800
11/04/2008,0000,0.98000,0.98000,0.95000,0.95000,26200
11/05/2008,0000,0.91000,0.91000,0.91000,0.91000,800
11/06/2008,0000,0.88000,0.88000,0.88000,0.88000,11900
11/07/2008,0000,0.84000,0.84000,0.84000,0.84000,2800
11/10/2008,0000,0.81000,0.81000,0.81000,0.81000,2800
11/11/2008,0000,0.77000,0.77000,0.77000,0.77000,9100
11/18/2008,0000,0.67000,0.67000,0.67000,0.67000,32200
11/19/2008,0000,0.63000,0.63000,0.63000,0.63000,28500
11/20/2008,0000,0.60000,0.60000,0.60000,0.60000,36100
11/21/2008,0000,0.56000,0.56000,0.56000,0.56000,39900
11/24/2008,0000,0.56000,0.56000,0.53000,0.53000,114200
11/25/2008,0000,0.49000,0.56000,0.49000,0.56000,57200
11/26/2008,0000,0.56000,0.60000,0.56000,0.60000,5900
11/27/2008,0000,0.60000,0.63000,0.60000,0.63000,10200
11/28/2008,0000,0.67000,0.67000,0.63000,0.67000,19000
12/01/2008,0000,0.70000,0.70000,0.70000,0.70000,21300
12/02/2008,0000,0.74000,0.74000,0.70000,0.70000,30200
12/03/2008,0000,0.74000,0.74000,0.67000,0.67000,38100
12/04/2008,0000,0.70000,0.70000,0.70000,0.70000,64600
12/05/2008,0000,0.74000,0.74000,0.67000,0.67000,57500
12/08/2008,0000,0.70000,0.70000,0.70000,0.70000,19600
12/09/2008,0000,0.74000,0.74000,0.70000,0.74000,8200
12/10/2008,0000,0.77000,0.77000,0.77000,0.77000,7400
12/11/2008,0000,0.81000,0.81000,0.81000,0.81000,10200
12/12/2008,0000,0.84000,0.84000,0.81000,0.84000,25600
12/15/2008,0000,0.88000,0.88000,0.88000,0.88000,3400
12/16/2008,0000,0.91000,0.91000,0.91000,0.91000,21600
12/17/2008,0000,0.95000,0.95000,0.95000,0.95000,120500
12/18/2008,0000,0.98000,0.98000,0.91000,0.91000,153600
12/19/2008,0000,0.88000,0.88000,0.88000,0.88000,28500
12/22/2008,0000,0.84000,0.84000,0.84000,0.84000,24500
12/23/2008,0000,0.81000,0.81000,0.81000,0.81000,1700
12/24/2008,0000,0.77000,0.77000,0.77000,0.77000,68400
12/29/2008,0000,0.70000,0.70000,0.70000,0.70000,143600
09/08/2009,0000,0.74000,0.74000,0.74000,0.74000,28700
09/09/2009,0000,0.77000,0.77000,0.77000,0.77000,11400
09/10/2009,0000,0.81000,0.81000,0.81000,0.81000,4500
09/11/2009,0000,0.84000,0.84000,0.84000,0.84000,2800
09/14/2009,0000,0.88000,0.88000,0.88000,0.88000,2500
09/15/2009,0000,0.91000,0.91000,0.91000,0.91000,131600
09/16/2009,0000,0.95000,0.95000,0.95000,0.95000,1700
09/17/2009,0000,0.98000,0.98000,0.98000,0.98000,3400
09/18/2009,0000,1.02000,1.02000,1.02000,1.02000,500
09/21/2009,0000,1.09000,1.09000,1.09000,1.09000,1700
09/22/2009,0000,1.16000,1.16000,1.16000,1.16000,3400
09/23/2009,0000,1.23000,1.23000,1.23000,1.23000,5400
09/24/2009,0000,1.30000,1.30000,1.30000,1.30000,48100
09/25/2009,0000,1.37000,1.37000,1.37000,1.37000,1100
09/28/2009,0000,1.44000,1.44000,1.44000,1.44000,1400
09/29/2009,0000,1.51000,1.51000,1.51000,1.51000,658900
09/30/2009,0000,1.61000,1.61000,1.61000,1.61000,491900
10/01/2009,0000,1.68000,1.68000,1.51000,1.51000,200900
10/02/2009,0000,1.51000,1.61000,1.40000,1.40000,85500
10/05/2009,0000,1.33000,1.33000,1.33000,1.33000,76600
10/06/2009,0000,1.26000,1.26000,1.26000,1.26000,24700
10/07/2009,0000,1.19000,1.33000,1.19000,1.33000,120800
10/08/2009,0000,1.40000,1.40000,1.40000,1.40000,2200
10/09/2009,0000,1.47000,1.47000,1.47000,1.47000,1700
10/12/2009,0000,1.54000,1.54000,1.54000,1.54000,81200
10/13/2009,0000,1.65000,1.65000,1.65000,1.65000,143900
10/14/2009,0000,1.75000,1.75000,1.75000,1.75000,168100
10/15/2009,0000,1.86000,1.86000,1.86000,1.86000,106000
10/16/2009,0000,1.96000,1.96000,1.96000,1.96000,24700
10/19/2009,0000,2.07000,2.07000,2.07000,2.07000,627500
10/20/2009,0000,2.21000,2.21000,2.21000,2.21000,268400
10/21/2009,0000,2.35000,2.35000,2.35000,2.35000,513000
10/22/2009,0000,2.49000,2.49000,2.49000,2.49000,900000
10/23/2009,0000,2.63000,2.63000,2.63000,2.63000,85200
10/26/2009,0000,2.81000,2.81000,2.81000,2.81000,23000
10/27/2009,0000,2.98000,2.98000,2.98000,2.98000,36700
10/28/2009,0000,3.16000,3.16000,3.16000,3.16000,35900
10/29/2009,0000,3.37000,3.37000,3.37000,3.37000,104800
10/30/2009,0000,3.58000,3.58000,3.51000,3.51000,881500
11/02/2009,0000,3.26000,3.26000,3.26000,3.26000,98600
11/03/2009,0000,3.05000,3.09000,3.05000,3.05000,372400
11/04/2009,0000,3.19000,3.26000,3.19000,3.26000,86900
11/05/2009,0000,3.05000,3.47000,3.05000,3.44000,164100
11/06/2009,0000,3.44000,3.44000,3.23000,3.23000,76900
11/09/2009,0000,3.05000,3.12000,3.02000,3.02000,287800
11/10/2009,0000,2.81000,2.81000,2.81000,2.81000,318000
11/11/2009,0000,2.63000,2.63000,2.63000,2.63000,108000
11/12/2009,0000,2.46000,2.46000,2.46000,2.46000,1527800
11/13/2009,0000,2.32000,2.60000,2.32000,2.60000,266100
11/16/2009,0000,2.77000,2.77000,2.63000,2.77000,360800
11/17/2009,0000,2.91000,2.91000,2.84000,2.84000,183800
11/18/2009,0000,2.81000,2.81000,2.67000,2.67000,76600
11/19/2009,0000,2.53000,2.53000,2.49000,2.49000,149000
11/20/2009,0000,2.39000,2.39000,2.35000,2.35000,158400
11/23/2009,0000,2.21000,2.21000,2.21000,2.21000,293800
11/24/2009,0000,2.11000,2.14000,2.07000,2.14000,437100
11/25/2009,0000,2.07000,2.21000,2.07000,2.21000,48700
11/26/2009,0000,2.32000,2.35000,2.32000,2.35000,226500
11/27/2009,0000,2.49000,2.49000,2.21000,2.35000,225400
11/30/2009,0000,2.49000,2.49000,2.35000,2.35000,185200
12/01/2009,0000,2.25000,2.25000,2.21000,2.21000,94600
12/02/2009,0000,2.11000,2.11000,2.07000,2.11000,217700
12/03/2009,0000,2.07000,2.25000,2.07000,2.25000,165800
12/04/2009,0000,2.21000,2.25000,2.11000,2.25000,131600
12/07/2009,0000,2.14000,2.39000,2.14000,2.39000,357100
12/08/2009,0000,2.28000,2.49000,2.28000,2.28000,151300
12/09/2009,0000,2.18000,2.18000,2.14000,2.18000,113400
12/10/2009,0000,0.61000,0.66000,0.61000,0.66000,1335000
04/02/2007,0000,5.15000,5.35000,5.15000,5.22000,746700
04/03/2007,0000,5.28000,5.29000,5.15000,5.19000,473600
04/04/2007,0000,5.22000,5.25000,5.11000,5.12000,532000
04/09/2007,0000,5.17000,5.19000,5.02000,5.05000,653200
04/10/2007,0000,5.05000,5.05000,5.00000,5.01000,469100
04/11/2007,0000,5.12000,5.26000,5.10000,5.18000,807900
04/12/2007,0000,5.18000,5.54000,5.13000,5.54000,1800000
04/13/2007,0000,5.85000,5.88000,5.62000,5.63000,2649900
04/16/2007,0000,5.75000,5.75000,5.40000,5.40000,1117400
04/17/2007,0000,5.46000,5.67000,5.40000,5.45000,753800
04/18/2007,0000,5.60000,5.63000,5.41000,5.45000,570000
04/19/2007,0000,5.45000,5.56000,5.41000,5.44000,764300
04/20/2007,0000,5.43000,5.52000,5.31000,5.35000,736100
04/23/2007,0000,5.35000,5.44000,5.15000,5.15000,925300
04/24/2007,0000,5.19000,5.26000,5.13000,5.19000,641500
04/25/2007,0000,5.20000,5.25000,5.15000,5.25000,495900
04/26/2007,0000,5.29000,5.31000,5.16000,5.22000,438300
04/27/2007,0000,5.22000,5.22000,5.10000,5.11000,492100
04/30/2007,0000,5.01000,5.03000,4.81000,4.89000,610700
05/02/2007,0000,4.70000,4.87000,4.70000,4.77000,666000
05/03/2007,0000,4.77000,4.77000,4.44000,4.44000,564000
05/04/2007,0000,4.13000,4.30000,4.13000,4.20000,1750700
05/07/2007,0000,3.92000,4.18000,3.91000,3.91000,801400
05/08/2007,0000,3.64000,3.80000,3.64000,3.64000,1179900
05/09/2007,0000,3.39000,3.39000,3.39000,3.39000,458800
05/10/2007,0000,3.16000,3.16000,3.16000,3.16000,229400
05/11/2007,0000,2.94000,2.94000,2.94000,2.94000,606400
05/14/2007,0000,2.74000,3.14000,2.74000,3.14000,2271400
05/15/2007,0000,3.35000,3.35000,3.20000,3.35000,1344300
05/16/2007,0000,3.51000,3.51000,3.30000,3.50000,1745300
05/17/2007,0000,3.48000,3.65000,3.45000,3.51000,750100
05/18/2007,0000,3.55000,3.55000,3.30000,3.51000,906000
05/21/2007,0000,3.35000,3.49000,3.35000,3.40000,558300
05/22/2007,0000,3.40000,3.57000,3.31000,3.57000,1253700
05/23/2007,0000,3.57000,3.57000,3.38000,3.40000,403800
05/24/2007,0000,3.40000,3.50000,3.31000,3.31000,684000
05/25/2007,0000,3.31000,3.41000,3.25000,3.31000,518700
05/28/2007,0000,3.40000,3.40000,3.20000,3.29000,469600
05/29/2007,0000,3.32000,3.35000,3.25000,3.29000,277800
05/30/2007,0000,3.35000,3.35000,3.25000,3.32000,375000
05/31/2007,0000,3.43000,3.55000,3.36000,3.55000,510400
06/01/2007,0000,3.66000,3.79000,3.57000,3.57000,1553800
06/04/2007,0000,3.57000,3.61000,3.45000,3.50000,774900
06/05/2007,0000,3.50000,3.64000,3.46000,3.50000,652900
06/06/2007,0000,3.50000,3.60000,3.43000,3.59000,827000
06/07/2007,0000,3.44000,3.73000,3.44000,3.61000,1041300
06/08/2007,0000,3.61000,3.62000,3.53000,3.54000,448800
06/11/2007,0000,3.52000,3.59000,3.50000,3.51000,571700
06/12/2007,0000,3.50000,3.65000,3.50000,3.52000,586200
06/13/2007,0000,3.52000,3.57000,3.31000,3.35000,1094400
06/14/2007,0000,3.38000,3.49000,3.37000,3.37000,493900
06/15/2007,0000,3.38000,3.44000,3.33000,3.38000,519800
06/20/2007,0000,3.39000,3.44000,3.35000,3.35000,448300
06/21/2007,0000,3.40000,3.40000,3.23000,3.23000,550000
06/22/2007,0000,3.30000,3.45000,3.25000,3.45000,1017700
06/25/2007,0000,3.84000,3.94000,3.71000,3.94000,1888600
06/26/2007,0000,4.08000,4.21000,3.98000,4.09000,2644500
06/27/2007,0000,4.09000,4.19000,3.95000,4.14000,988000
06/28/2007,0000,4.16000,4.40000,4.16000,4.31000,1051300
06/29/2007,0000,4.40000,4.40000,4.05000,4.07000,1350600
07/02/2007,0000,3.97000,4.05000,3.80000,3.91000,862600
07/03/2007,0000,3.80000,4.18000,3.80000,4.18000,1106600
07/04/2007,0000,4.40000,4.40000,4.21000,4.23000,1351400
07/05/2007,0000,4.25000,4.30000,4.15000,4.15000,1020300
07/06/2007,0000,4.16000,4.36000,4.16000,4.20000,989200
07/09/2007,0000,4.40000,4.40000,4.25000,4.32000,1177600
07/10/2007,0000,4.35000,4.62000,4.33000,4.62000,1814500
07/11/2007,0000,4.62000,4.94000,4.60000,4.94000,2048800
07/12/2007,0000,5.28000,5.28000,5.24000,5.28000,2955700
07/13/2007,0000,5.64000,5.64000,5.64000,5.64000,1172200
07/16/2007,0000,6.03000,6.03000,5.80000,6.03000,6810600
07/17/2007,0000,6.45000,6.45000,5.75000,6.10000,4798800
07/18/2007,0000,6.15000,6.30000,5.68000,5.68000,4092800
07/19/2007,0000,5.29000,5.29000,5.29000,5.29000,970100
07/20/2007,0000,4.92000,4.92000,4.92000,4.92000,569700
07/23/2007,0000,4.58000,4.58000,4.58000,4.58000,407800
07/24/2007,0000,4.26000,4.26000,4.26000,4.26000,739500
07/25/2007,0000,3.97000,4.55000,3.97000,4.55000,2894700
07/26/2007,0000,4.86000,4.86000,4.80000,4.86000,2748800
07/27/2007,0000,5.00000,5.15000,4.52000,5.00000,2675500
07/30/2007,0000,5.00000,5.20000,4.70000,4.70000,1136000
07/31/2007,0000,4.71000,5.02000,4.71000,4.92000,1623600
08/01/2007,0000,4.72000,4.98000,4.65000,4.65000,1053900
08/02/2007,0000,4.75000,4.89000,4.33000,4.60000,1047000
08/03/2007,0000,4.61000,4.75000,4.37000,4.42000,659200
08/06/2007,0000,4.12000,4.12000,4.12000,4.12000,374400
08/07/2007,0000,3.84000,4.12000,3.84000,3.92000,1757500
08/08/2007,0000,3.92000,3.98000,3.65000,3.80000,1182700
08/09/2007,0000,3.85000,4.06000,3.85000,4.00000,949600
08/10/2007,0000,3.80000,3.91000,3.72000,3.90000,411800
08/14/2007,0000,3.84000,4.04000,3.80000,3.91000,566500
08/15/2007,0000,3.81000,4.06000,3.81000,3.90000,541500
08/16/2007,0000,3.81000,3.96000,3.63000,3.70000,735500
08/17/2007,0000,3.75000,3.88000,3.46000,3.56000,672600
08/20/2007,0000,3.80000,3.80000,3.70000,3.76000,362500
08/21/2007,0000,3.76000,3.86000,3.60000,3.60000,406400
08/22/2007,0000,3.75000,3.75000,3.52000,3.57000,276700
08/23/2007,0000,3.65000,3.70000,3.56000,3.58000,317200
08/24/2007,0000,3.59000,3.73000,3.53000,3.62000,334800
08/27/2007,0000,3.65000,3.70000,3.60000,3.60000,311700
08/28/2007,0000,3.50000,3.65000,3.50000,3.53000,230800
08/29/2007,0000,3.53000,3.56000,3.45000,3.56000,285200
08/30/2007,0000,3.65000,3.68000,3.60000,3.61000,271600
08/31/2007,0000,3.62000,3.72000,3.62000,3.66000,247300
09/03/2007,0000,3.50000,3.65000,3.41000,3.41000,761800
09/04/2007,0000,3.18000,3.18000,3.18000,3.18000,192600
09/07/2007,0000,2.76000,2.76000,2.76000,2.76000,500
09/11/2007,0000,2.57000,2.57000,2.57000,2.57000,2800
09/13/2007,0000,2.40000,2.40000,2.40000,2.40000,4200
09/14/2007,0000,2.24000,2.24000,2.24000,2.24000,2800
09/17/2007,0000,2.09000,2.09000,2.09000,2.09000,2800
09/19/2007,0000,1.95000,1.95000,1.95000,1.95000,55000
09/20/2007,0000,1.82000,1.82000,1.82000,1.82000,42400
09/21/2007,0000,1.70000,1.70000,1.70000,1.70000,37300
09/26/2007,0000,1.59000,1.59000,1.59000,1.59000,66100
09/27/2007,0000,1.48000,1.70000,1.48000,1.68000,1671800
09/28/2007,0000,1.57000,1.67000,1.57000,1.66000,782800
10/01/2007,0000,1.77000,1.88000,1.77000,1.88000,225100
10/02/2007,0000,2.01000,2.01000,2.01000,2.01000,52400
10/03/2007,0000,2.15000,2.15000,1.87000,1.87000,395500
10/04/2007,0000,1.76000,1.86000,1.74000,1.74000,114000
10/05/2007,0000,1.66000,1.67000,1.62000,1.62000,142500
10/08/2007,0000,1.52000,1.62000,1.51000,1.51000,73800
10/09/2007,0000,1.41000,1.56000,1.41000,1.49000,293500
10/11/2007,0000,1.48000,1.59000,1.43000,1.59000,263600
10/12/2007,0000,1.50000,1.70000,1.50000,1.52000,114200
10/15/2007,0000,1.52000,1.60000,1.52000,1.60000,79500
10/16/2007,0000,1.52000,1.67000,1.52000,1.67000,84000
10/17/2007,0000,1.65000,1.69000,1.61000,1.65000,78600
10/18/2007,0000,1.56000,1.64000,1.56000,1.63000,50400
10/19/2007,0000,1.63000,1.74000,1.63000,1.74000,288700
10/22/2007,0000,1.86000,1.86000,1.67000,1.81000,129900
10/23/2007,0000,1.92000,1.92000,1.74000,1.75000,213700
10/24/2007,0000,1.67000,1.75000,1.67000,1.70000,199200
10/25/2007,0000,1.66000,1.77000,1.66000,1.77000,40700
10/26/2007,0000,1.76000,1.85000,1.76000,1.82000,118500
10/29/2007,0000,1.85000,1.85000,1.77000,1.78000,93100
10/30/2007,0000,1.70000,1.77000,1.70000,1.71000,79200
10/31/2007,0000,1.61000,1.78000,1.60000,1.69000,165800
11/01/2007,0000,1.68000,1.75000,1.58000,1.75000,82000
11/02/2007,0000,1.63000,1.70000,1.63000,1.66000,82300
11/05/2007,0000,1.55000,1.68000,1.55000,1.68000,64100
11/06/2007,0000,1.68000,1.73000,1.68000,1.71000,300100
11/07/2007,0000,1.80000,1.80000,1.72000,1.77000,202900
11/08/2007,0000,1.80000,1.80000,1.67000,1.67000,145600
11/09/2007,0000,1.65000,1.74000,1.65000,1.71000,219700
11/12/2007,0000,1.70000,1.71000,1.70000,1.70000,166400
11/13/2007,0000,1.60000,1.70000,1.60000,1.70000,50100
11/14/2007,0000,1.70000,1.70000,1.70000,1.70000,67200
11/15/2007,0000,1.68000,1.70000,1.68000,1.70000,38400
11/16/2007,0000,1.59000,1.70000,1.59000,1.59000,40100
11/19/2007,0000,1.60000,1.66000,1.60000,1.66000,22200
11/20/2007,0000,1.58000,1.73000,1.56000,1.73000,7900
11/21/2007,0000,1.70000,1.80000,1.70000,1.80000,85200
11/22/2007,0000,1.80000,1.80000,1.80000,1.80000,7100
11/23/2007,0000,1.69000,1.80000,1.69000,1.80000,119400
11/26/2007,0000,1.70000,1.70000,1.70000,1.70000,8200
11/27/2007,0000,1.59000,1.70000,1.59000,1.70000,103100
11/28/2007,0000,1.61000,1.70000,1.59000,1.70000,70600
11/29/2007,0000,1.70000,1.73000,1.60000,1.61000,23300
11/30/2007,0000,1.70000,1.72000,1.61000,1.72000,52100
12/03/2007,0000,1.61000,1.82000,1.61000,1.80000,19900
12/04/2007,0000,1.80000,1.80000,1.79000,1.80000,42400
12/05/2007,0000,1.80000,1.83000,1.80000,1.80000,82900
12/06/2007,0000,1.80000,1.82000,1.68000,1.82000,69500
12/07/2007,0000,1.70000,1.82000,1.70000,1.80000,37900
12/10/2007,0000,1.80000,1.80000,1.71000,1.78000,54700
12/11/2007,0000,1.66000,1.77000,1.66000,1.67000,72100
12/12/2007,0000,1.57000,1.78000,1.57000,1.78000,85500
12/13/2007,0000,1.90000,1.90000,1.68000,1.80000,47800
12/14/2007,0000,1.88000,1.88000,1.68000,1.68000,53200
12/17/2007,0000,1.60000,1.75000,1.60000,1.60000,121100
12/18/2007,0000,1.52000,1.70000,1.52000,1.70000,78600
12/19/2007,0000,1.70000,1.80000,1.70000,1.80000,128800
12/20/2007,0000,1.75000,1.75000,1.72000,1.72000,44400
12/21/2007,0000,1.70000,1.72000,1.70000,1.72000,68100
12/24/2007,0000,1.63000,1.72000,1.63000,1.64000,17100
12/25/2007,0000,1.64000,1.75000,1.64000,1.75000,74100
12/26/2007,0000,1.72000,1.79000,1.72000,1.79000,25600
12/27/2007,0000,1.81000,1.87000,1.81000,1.87000,103400
12/28/2007,0000,1.86000,1.86000,1.76000,1.80000,15100
12/31/2007,0000,1.70000,1.71000,1.70000,1.71000,9600
01/02/2008,0000,1.63000,1.75000,1.63000,1.75000,105400
01/03/2008,0000,1.79000,1.79000,1.79000,1.79000,278400
01/04/2008,0000,1.73000,1.74000,1.73000,1.74000,100300
01/07/2008,0000,1.62000,1.72000,1.62000,1.72000,36700
01/08/2008,0000,1.74000,1.76000,1.74000,1.74000,103700
01/09/2008,0000,1.74000,1.82000,1.74000,1.74000,58900
01/10/2008,0000,1.74000,1.74000,1.74000,1.74000,106300
01/11/2008,0000,1.82000,1.82000,1.74000,1.75000,158100
01/14/2008,0000,1.72000,1.78000,1.72000,1.78000,182100
01/15/2008,0000,1.74000,1.78000,1.74000,1.78000,149600
01/16/2008,0000,1.67000,1.80000,1.67000,1.80000,87700
01/17/2008,0000,1.70000,1.80000,1.70000,1.80000,145600
01/18/2008,0000,1.73000,1.80000,1.71000,1.80000,37000
01/21/2008,0000,1.71000,1.71000,1.71000,1.71000,12500
01/22/2008,0000,1.66000,1.66000,1.60000,1.60000,33000
01/23/2008,0000,1.51000,1.51000,1.49000,1.49000,49500
01/24/2008,0000,1.40000,1.40000,1.40000,1.40000,98600
01/25/2008,0000,1.33000,1.40000,1.33000,1.40000,11100
01/28/2008,0000,1.33000,1.46000,1.33000,1.46000,3100
01/29/2008,0000,1.39000,1.53000,1.39000,1.53000,11400
01/30/2008,0000,1.43000,1.43000,1.43000,1.43000,31000
01/31/2008,0000,1.43000,1.50000,1.35000,1.50000,4500
02/01/2008,0000,1.43000,1.49000,1.43000,1.49000,30400
02/12/2008,0000,1.39000,1.48000,1.39000,1.48000,21000
02/13/2008,0000,1.40000,1.42000,1.40000,1.42000,14200
02/14/2008,0000,1.40000,1.40000,1.35000,1.35000,31600
02/15/2008,0000,1.33000,1.33000,1.28000,1.28000,59200
02/18/2008,0000,1.28000,1.28000,1.20000,1.20000,67200
02/19/2008,0000,1.18000,1.18000,1.12000,1.12000,107100
02/20/2008,0000,1.12000,1.12000,1.10000,1.12000,135600
02/21/2008,0000,1.12000,1.19000,1.11000,1.19000,51500
02/22/2008,0000,1.27000,1.27000,1.22000,1.27000,26700
02/25/2008,0000,1.35000,1.35000,1.35000,1.35000,16800
02/26/2008,0000,1.35000,1.35000,1.32000,1.32000,99400
02/27/2008,0000,1.30000,1.30000,1.29000,1.29000,48400
02/29/2008,0000,1.20000,1.29000,1.20000,1.28000,42400
03/03/2008,0000,1.28000,1.28000,1.26000,1.26000,32400
03/04/2008,0000,1.24000,1.25000,1.24000,1.24000,72900
03/05/2008,0000,1.23000,1.31000,1.22000,1.22000,45300
03/06/2008,0000,1.20000,1.29000,1.20000,1.22000,31600
03/07/2008,0000,1.22000,1.22000,1.22000,1.22000,7400
03/10/2008,0000,1.22000,1.22000,1.22000,1.22000,9600
03/11/2008,0000,1.22000,1.29000,1.20000,1.29000,44100
03/12/2008,0000,1.26000,1.26000,1.25000,1.25000,18800
03/13/2008,0000,1.25000,1.30000,1.25000,1.25000,6500
03/14/2008,0000,1.23000,1.25000,1.23000,1.25000,10500
03/17/2008,0000,1.23000,1.23000,1.21000,1.21000,35300
03/18/2008,0000,1.20000,1.22000,1.20000,1.21000,25300
03/19/2008,0000,1.29000,1.29000,1.22000,1.22000,11600
03/20/2008,0000,1.16000,1.20000,1.14000,1.20000,40100
03/21/2008,0000,1.20000,1.20000,1.17000,1.17000,35300
03/24/2008,0000,1.17000,1.17000,1.13000,1.15000,47500
03/25/2008,0000,1.14000,1.14000,1.10000,1.11000,159800
03/26/2008,0000,1.08000,1.18000,1.08000,1.18000,37900
03/27/2008,0000,1.20000,1.20000,1.18000,1.20000,64900
03/28/2008,0000,1.18000,1.26000,1.16000,1.26000,68100
03/31/2008,0000,1.25000,1.25000,1.24000,1.24000,61800
04/01/2008,0000,1.22000,1.25000,1.22000,1.25000,37000
04/02/2008,0000,1.23000,1.29000,1.23000,1.26000,39000
04/03/2008,0000,1.26000,1.32000,1.22000,1.32000,32200
04/07/2008,0000,1.38000,1.38000,1.30000,1.32000,28700
04/08/2008,0000,1.29000,1.34000,1.29000,1.34000,16500
04/09/2008,0000,1.25000,1.36000,1.25000,1.30000,52100
04/10/2008,0000,1.29000,1.30000,1.27000,1.27000,53200
04/11/2008,0000,1.27000,1.29000,1.23000,1.27000,37900
04/14/2008,0000,1.25000,1.25000,1.21000,1.21000,46400
04/15/2008,0000,1.20000,1.21000,1.19000,1.19000,77800
04/16/2008,0000,1.17000,1.20000,1.11000,1.20000,109100
04/17/2008,0000,1.18000,1.25000,1.18000,1.25000,118200
04/18/2008,0000,1.23000,1.25000,1.23000,1.23000,72600
04/21/2008,0000,1.21000,1.22000,1.19000,1.20000,82900
04/22/2008,0000,1.19000,1.20000,1.19000,1.20000,39900
04/23/2008,0000,1.28000,1.28000,1.21000,1.22000,153900
04/24/2008,0000,1.21000,1.30000,1.20000,1.20000,112000
04/25/2008,0000,1.23000,1.23000,1.16000,1.16000,19600
04/28/2008,0000,1.16000,1.24000,1.10000,1.23000,48700
04/29/2008,0000,1.23000,1.30000,1.23000,1.30000,92000
04/30/2008,0000,1.29000,1.39000,1.29000,1.35000,54100
05/02/2008,0000,1.34000,1.42000,1.32000,1.40000,32700
05/05/2008,0000,1.39000,1.39000,1.31000,1.31000,102800
05/06/2008,0000,1.29000,1.36000,1.22000,1.36000,105100
05/07/2008,0000,1.35000,1.35000,1.30000,1.35000,17900
05/08/2008,0000,1.33000,1.33000,1.26000,1.31000,34400
05/09/2008,0000,1.30000,1.35000,1.28000,1.33000,20500
05/12/2008,0000,1.30000,1.32000,1.24000,1.32000,32700
05/13/2008,0000,1.30000,1.30000,1.23000,1.24000,33900
05/14/2008,0000,1.22000,1.25000,1.16000,1.25000,19900
05/15/2008,0000,1.21000,1.27000,1.19000,1.25000,50100
05/16/2008,0000,1.23000,1.26000,1.20000,1.26000,28700
05/19/2008,0000,1.22000,1.26000,1.18000,1.22000,60400
05/20/2008,0000,1.20000,1.22000,1.19000,1.22000,27900
05/21/2008,0000,1.19000,1.20000,1.15000,1.20000,19900
05/22/2008,0000,1.20000,1.23000,1.13000,1.23000,47500
05/23/2008,0000,1.20000,1.20000,1.15000,1.19000,29600
05/26/2008,0000,1.19000,1.19000,1.13000,1.19000,13100
05/27/2008,0000,1.16000,1.18000,1.13000,1.18000,20500
05/28/2008,0000,1.18000,1.18000,1.16000,1.18000,12200
05/29/2008,0000,1.18000,1.25000,1.14000,1.15000,73500
05/30/2008,0000,1.14000,1.19000,1.13000,1.18000,31900
06/02/2008,0000,1.17000,1.20000,1.14000,1.20000,6500
06/03/2008,0000,1.20000,1.20000,1.12000,1.19000,14200
06/04/2008,0000,1.16000,1.18000,1.11000,1.11000,34700
06/05/2008,0000,1.08000,1.13000,1.04000,1.13000,55200
06/06/2008,0000,1.10000,1.12000,1.06000,1.11000,31900
06/09/2008,0000,1.04000,1.16000,1.04000,1.16000,39000
06/10/2008,0000,1.13000,1.16000,1.09000,1.15000,10500
06/11/2008,0000,1.13000,1.13000,1.07000,1.13000,17100
06/12/2008,0000,1.10000,1.13000,1.06000,1.13000,24500
06/13/2008,0000,1.10000,1.10000,1.06000,1.06000,6500
06/16/2008,0000,1.04000,1.06000,1.04000,1.04000,2500
06/17/2008,0000,1.01000,1.01000,0.99000,1.00000,30400
06/18/2008,0000,1.00000,1.00000,0.98000,0.98000,15100
06/19/2008,0000,0.97000,0.97000,0.92000,0.92000,72600
06/20/2008,0000,0.86000,0.98000,0.86000,0.98000,59200
06/23/2008,0000,0.96000,1.04000,0.96000,1.04000,8200
06/24/2008,0000,1.01000,1.08000,0.97000,1.07000,19000
06/25/2008,0000,1.03000,1.10000,1.03000,1.10000,10200
06/26/2008,0000,1.03000,1.05000,1.03000,1.03000,20500
06/27/2008,0000,1.00000,1.10000,0.96000,1.10000,28700
06/30/2008,0000,1.07000,1.09000,1.03000,1.03000,10200
07/01/2008,0000,1.10000,1.10000,0.96000,0.96000,8200
07/02/2008,0000,0.94000,1.00000,0.90000,1.00000,4200
07/03/2008,0000,1.07000,1.07000,0.93000,0.98000,7600
07/04/2008,0000,0.96000,1.04000,0.92000,0.92000,13300
07/07/2008,0000,0.90000,0.98000,0.88000,0.98000,8500
07/08/2008,0000,1.04000,1.04000,0.96000,0.96000,7100
07/09/2008,0000,1.02000,1.02000,0.90000,0.90000,29300
07/10/2008,0000,0.90000,0.90000,0.84000,0.90000,39600
07/11/2008,0000,0.90000,0.90000,0.86000,0.90000,11900
07/14/2008,0000,0.86000,0.88000,0.84000,0.84000,23900
07/15/2008,0000,0.79000,0.79000,0.79000,0.79000,21300
07/16/2008,0000,0.74000,0.74000,0.74000,0.74000,35300
07/18/2008,0000,0.69000,0.69000,0.69000,0.69000,5400
07/21/2008,0000,0.65000,0.65000,0.65000,0.65000,6500
07/22/2008,0000,0.61000,0.61000,0.61000,0.61000,34200
07/23/2008,0000,0.57000,0.57000,0.57000,0.57000,11400
07/24/2008,0000,0.54000,0.54000,0.54000,0.54000,34400
07/25/2008,0000,0.51000,0.57000,0.51000,0.57000,139000
07/29/2008,0000,0.58000,0.59000,0.58000,0.58000,15100
07/30/2008,0000,0.61000,0.61000,0.58000,0.58000,8800
07/31/2008,0000,0.58000,0.58000,0.54000,0.54000,17100
08/01/2008,0000,0.51000,0.55000,0.51000,0.54000,30200
08/04/2008,0000,0.57000,0.57000,0.52000,0.56000,83700
08/05/2008,0000,0.54000,0.54000,0.54000,0.54000,2800
08/06/2008,0000,0.51000,0.51000,0.51000,0.51000,5700
08/07/2008,0000,0.48000,0.54000,0.48000,0.53000,15300
08/08/2008,0000,0.50000,0.53000,0.50000,0.53000,11400
08/11/2008,0000,0.53000,0.53000,0.50000,0.50000,2200
08/12/2008,0000,0.53000,0.53000,0.47000,0.47000,21900
08/13/2008,0000,0.47000,0.50000,0.44000,0.49000,36100
08/14/2008,0000,0.46000,0.51000,0.46000,0.51000,19300
08/15/2008,0000,0.53000,0.53000,0.53000,0.53000,5700
08/18/2008,0000,0.51000,0.51000,0.51000,0.51000,2800
08/19/2008,0000,0.48000,0.53000,0.48000,0.53000,5700
08/20/2008,0000,0.50000,0.54000,0.50000,0.54000,22500
08/21/2008,0000,0.54000,0.55000,0.54000,0.55000,4200
08/22/2008,0000,0.55000,0.55000,0.55000,0.55000,3700
08/26/2008,0000,0.58000,0.58000,0.58000,0.58000,500
08/27/2008,0000,0.54000,0.54000,0.54000,0.54000,4500
08/28/2008,0000,0.51000,0.51000,0.51000,0.51000,1700
08/29/2008,0000,0.48000,0.48000,0.48000,0.48000,1400
09/01/2008,0000,0.45000,0.51000,0.45000,0.45000,7600
09/02/2008,0000,0.42000,0.46000,0.42000,0.46000,37600
09/03/2008,0000,0.43000,0.43000,0.43000,0.43000,9400
09/04/2008,0000,0.40000,0.40000,0.40000,0.40000,40100
09/05/2008,0000,0.38000,0.38000,0.38000,0.38000,31900
09/08/2008,0000,0.36000,0.36000,0.36000,0.36000,8500
09/09/2008,0000,0.34000,0.34000,0.34000,0.34000,30700
09/10/2008,0000,0.34000,0.34000,0.34000,0.34000,19000
09/11/2008,0000,0.34000,0.34000,0.32000,0.32000,14800
09/12/2008,0000,0.30000,0.32000,0.30000,0.32000,8200
09/15/2008,0000,0.34000,0.34000,0.34000,0.34000,3400
09/16/2008,0000,0.32000,0.32000,0.32000,0.32000,34200
09/17/2008,0000,0.30000,0.34000,0.30000,0.34000,17300
09/19/2008,0000,0.36000,0.36000,0.36000,0.36000,2500
09/22/2008,0000,0.34000,0.38000,0.34000,0.38000,3700
09/25/2008,0000,0.34000,0.37000,0.34000,0.37000,1900
09/26/2008,0000,0.35000,0.39000,0.35000,0.39000,14500
09/30/2008,0000,0.37000,0.37000,0.37000,0.37000,200
10/01/2008,0000,0.35000,0.35000,0.35000,0.35000,9100
10/02/2008,0000,0.33000,0.33000,0.33000,0.33000,12800
10/03/2008,0000,0.32000,0.35000,0.32000,0.35000,3100
10/06/2008,0000,0.36000,0.36000,0.35000,0.35000,4800
10/08/2008,0000,0.35000,0.35000,0.35000,0.35000,8500
10/09/2008,0000,0.33000,0.33000,0.33000,0.33000,2800
10/13/2008,0000,0.32000,0.33000,0.32000,0.33000,20500
10/14/2008,0000,0.33000,0.33000,0.32000,0.32000,4200
10/15/2008,0000,0.31000,0.31000,0.31000,0.31000,2200
10/17/2008,0000,0.31000,0.31000,0.31000,0.31000,1700
10/20/2008,0000,0.33000,0.33000,0.33000,0.33000,1100
10/21/2008,0000,0.35000,0.35000,0.35000,0.35000,200
10/22/2008,0000,0.34000,0.34000,0.34000,0.34000,800
10/24/2008,0000,0.33000,0.33000,0.33000,0.33000,1400
10/28/2008,0000,0.31000,0.31000,0.31000,0.31000,3900
10/29/2008,0000,0.32000,0.32000,0.32000,0.32000,800
10/30/2008,0000,0.33000,0.33000,0.31000,0.32000,5100
10/31/2008,0000,0.30000,0.30000,0.30000,0.30000,4200
11/03/2008,0000,0.28000,0.28000,0.28000,0.28000,6800
11/04/2008,0000,0.28000,0.28000,0.27000,0.27000,26200
11/05/2008,0000,0.26000,0.26000,0.26000,0.26000,800
11/06/2008,0000,0.25000,0.25000,0.25000,0.25000,11900
11/07/2008,0000,0.24000,0.24000,0.24000,0.24000,2800
11/10/2008,0000,0.23000,0.23000,0.23000,0.23000,2800
11/11/2008,0000,0.22000,0.22000,0.22000,0.22000,9100
11/18/2008,0000,0.19000,0.19000,0.19000,0.19000,32200
11/19/2008,0000,0.18000,0.18000,0.18000,0.18000,28500
11/20/2008,0000,0.17000,0.17000,0.17000,0.17000,36100
11/21/2008,0000,0.16000,0.16000,0.16000,0.16000,39900
11/24/2008,0000,0.16000,0.16000,0.15000,0.15000,114200
11/25/2008,0000,0.14000,0.16000,0.14000,0.16000,57200
11/26/2008,0000,0.16000,0.17000,0.16000,0.17000,5900
11/27/2008,0000,0.17000,0.18000,0.17000,0.18000,10200
11/28/2008,0000,0.19000,0.19000,0.18000,0.19000,19000
12/01/2008,0000,0.20000,0.20000,0.20000,0.20000,21300
12/02/2008,0000,0.21000,0.21000,0.20000,0.20000,30200
12/03/2008,0000,0.21000,0.21000,0.19000,0.19000,38100
12/04/2008,0000,0.20000,0.20000,0.20000,0.20000,64600
12/05/2008,0000,0.21000,0.21000,0.19000,0.19000,57500
12/08/2008,0000,0.20000,0.20000,0.20000,0.20000,19600
12/09/2008,0000,0.21000,0.21000,0.20000,0.21000,8200
12/10/2008,0000,0.22000,0.22000,0.22000,0.22000,7400
12/11/2008,0000,0.23000,0.23000,0.23000,0.23000,10200
12/12/2008,0000,0.24000,0.24000,0.23000,0.24000,25600
12/15/2008,0000,0.25000,0.25000,0.25000,0.25000,3400
12/16/2008,0000,0.26000,0.26000,0.26000,0.26000,21600
12/17/2008,0000,0.27000,0.27000,0.27000,0.27000,120500
12/18/2008,0000,0.28000,0.28000,0.26000,0.26000,153600
12/19/2008,0000,0.25000,0.25000,0.25000,0.25000,28500
12/22/2008,0000,0.24000,0.24000,0.24000,0.24000,24500
12/23/2008,0000,0.23000,0.23000,0.23000,0.23000,1700
12/24/2008,0000,0.22000,0.22000,0.22000,0.22000,68400
12/29/2008,0000,0.20000,0.20000,0.20000,0.20000,143600
09/08/2009,0000,0.21000,0.21000,0.21000,0.21000,28700
09/09/2009,0000,0.22000,0.22000,0.22000,0.22000,11400
09/10/2009,0000,0.23000,0.23000,0.23000,0.23000,4500
09/11/2009,0000,0.24000,0.24000,0.24000,0.24000,2800
09/14/2009,0000,0.25000,0.25000,0.25000,0.25000,2500
09/15/2009,0000,0.26000,0.26000,0.26000,0.26000,131600
09/16/2009,0000,0.27000,0.27000,0.27000,0.27000,1700
09/17/2009,0000,0.28000,0.28000,0.28000,0.28000,3400
09/18/2009,0000,0.29000,0.29000,0.29000,0.29000,500
09/21/2009,0000,0.31000,0.31000,0.31000,0.31000,1700
09/22/2009,0000,0.33000,0.33000,0.33000,0.33000,3400
09/23/2009,0000,0.35000,0.35000,0.35000,0.35000,5400
09/24/2009,0000,0.37000,0.37000,0.37000,0.37000,48100
09/25/2009,0000,0.39000,0.39000,0.39000,0.39000,1100
09/28/2009,0000,0.41000,0.41000,0.41000,0.41000,1400
09/29/2009,0000,0.43000,0.43000,0.43000,0.43000,658900
09/30/2009,0000,0.46000,0.46000,0.46000,0.46000,491900
10/01/2009,0000,0.48000,0.48000,0.43000,0.43000,200900
10/02/2009,0000,0.43000,0.46000,0.40000,0.40000,85500
10/05/2009,0000,0.38000,0.38000,0.38000,0.38000,76600
10/06/2009,0000,0.36000,0.36000,0.36000,0.36000,24700
10/07/2009,0000,0.34000,0.38000,0.34000,0.38000,120800
10/08/2009,0000,0.40000,0.40000,0.40000,0.40000,2200
10/09/2009,0000,0.42000,0.42000,0.42000,0.42000,1700
10/12/2009,0000,0.44000,0.44000,0.44000,0.44000,81200
10/13/2009,0000,0.47000,0.47000,0.47000,0.47000,143900
10/14/2009,0000,0.50000,0.50000,0.50000,0.50000,168100
10/15/2009,0000,0.53000,0.53000,0.53000,0.53000,106000
10/16/2009,0000,0.56000,0.56000,0.56000,0.56000,24700
10/19/2009,0000,0.59000,0.59000,0.59000,0.59000,627500
10/20/2009,0000,0.63000,0.63000,0.63000,0.63000,268400
10/21/2009,0000,0.67000,0.67000,0.67000,0.67000,513000
10/22/2009,0000,0.71000,0.71000,0.71000,0.71000,900000
10/23/2009,0000,0.75000,0.75000,0.75000,0.75000,85200
10/26/2009,0000,0.80000,0.80000,0.80000,0.80000,23000
10/27/2009,0000,0.85000,0.85000,0.85000,0.85000,36700
10/28/2009,0000,0.90000,0.90000,0.90000,0.90000,35900
10/29/2009,0000,0.96000,0.96000,0.96000,0.96000,104800
10/30/2009,0000,1.02000,1.02000,1.00000,1.00000,881500
11/02/2009,0000,0.93000,0.93000,0.93000,0.93000,98600
11/03/2009,0000,0.87000,0.88000,0.87000,0.87000,372400
11/04/2009,0000,0.91000,0.93000,0.91000,0.93000,86900
11/05/2009,0000,0.87000,0.99000,0.87000,0.98000,164100
11/06/2009,0000,0.98000,0.98000,0.92000,0.92000,76900
11/09/2009,0000,0.87000,0.89000,0.86000,0.86000,287800
11/10/2009,0000,0.80000,0.80000,0.80000,0.80000,318000
11/11/2009,0000,0.75000,0.75000,0.75000,0.75000,108000
11/12/2009,0000,2.46000,2.46000,2.46000,2.46000,1527800
11/13/2009,0000,0.66000,0.74000,0.66000,0.74000,266100
11/16/2009,0000,0.79000,0.79000,0.75000,0.79000,360800
11/17/2009,0000,0.83000,0.83000,0.81000,0.81000,183800
11/18/2009,0000,0.80000,0.80000,0.76000,0.76000,76600
11/19/2009,0000,0.72000,0.72000,0.71000,0.71000,149000
11/20/2009,0000,0.68000,0.68000,0.67000,0.67000,158400
11/23/2009,0000,0.63000,0.63000,0.63000,0.63000,293800
11/24/2009,0000,0.60000,0.61000,0.59000,0.61000,437100
11/25/2009,0000,0.59000,0.63000,0.59000,0.63000,48700
11/26/2009,0000,0.66000,0.67000,0.66000,0.67000,226500
11/27/2009,0000,0.71000,0.71000,0.63000,0.67000,225400
11/30/2009,0000,0.71000,0.71000,0.67000,0.67000,185200
12/01/2009,0000,0.64000,0.64000,0.63000,0.63000,94600
12/02/2009,0000,0.60000,0.60000,0.59000,0.60000,217700
12/03/2009,0000,0.59000,0.64000,0.59000,0.64000,165800
12/04/2009,0000,0.63000,0.64000,0.60000,0.64000,131600
12/07/2009,0000,0.61000,0.68000,0.61000,0.68000,357100
12/08/2009,0000,0.65000,0.71000,0.65000,0.65000,151300
12/09/2009,0000,0.62000,0.62000,0.61000,0.62000,113400
12/10/2009,0000,0.61000,0.66000,0.61000,0.66000,1335000
12/28/2009,0000,24.80000,24.80000,21.60000,21.60000,24000
12/29/2009,0930,20.10000,20.10000,20.10000,20.10000,3577
