DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,9.20000,9.34000,9.00000,9.30000,212800
04/03/2007,0000,9.48000,9.70000,9.40000,9.55000,682900
04/04/2007,0000,9.70000,9.70000,9.12000,9.15000,888100
04/09/2007,0000,9.10000,9.50000,9.10000,9.35000,76100
04/10/2007,0000,9.15000,9.30000,9.15000,9.17000,42700
04/11/2007,0000,9.30000,9.40000,9.20000,9.40000,184100
04/12/2007,0000,9.38000,10.05000,9.38000,10.05000,766800
04/13/2007,0000,9.92000,10.45000,9.82000,10.00000,439700
04/16/2007,0000,10.20000,10.90000,10.20000,10.45000,601300
04/17/2007,0000,10.40000,10.50000,9.72000,9.99000,265700
04/18/2007,0000,10.20000,10.20000,9.76000,9.88000,93200
04/19/2007,0000,9.88000,9.88000,9.70000,9.71000,76900
04/20/2007,0000,9.71000,9.98000,9.71000,9.82000,63700
04/23/2007,0000,10.00000,10.00000,9.82000,9.90000,75300
04/24/2007,0000,9.85000,9.85000,9.52000,9.52000,129700
04/25/2007,0000,9.12000,9.95000,9.12000,9.64000,114900
04/26/2007,0000,9.70000,9.85000,9.63000,9.63000,45800
04/27/2007,0000,9.63000,9.63000,9.53000,9.53000,104800
04/30/2007,0000,9.27000,9.30000,9.25000,9.25000,45000
05/02/2007,0000,9.48000,9.48000,9.10000,9.12000,79200
05/03/2007,0000,9.15000,9.15000,8.49000,8.49000,154600
05/04/2007,0000,8.70000,9.08000,8.51000,9.08000,121200
05/07/2007,0000,9.20000,9.20000,8.81000,9.14000,48100
05/08/2007,0000,9.13000,9.13000,8.90000,8.98000,35700
05/09/2007,0000,8.93000,9.20000,8.93000,9.20000,43500
05/10/2007,0000,9.15000,9.25000,9.15000,9.22000,110300
05/11/2007,0000,9.86000,9.86000,9.25000,9.50000,68300
05/14/2007,0000,9.60000,9.60000,9.40000,9.46000,76100
05/15/2007,0000,9.46000,9.50000,9.26000,9.30000,41100
05/16/2007,0000,9.30000,9.30000,9.10000,9.10000,19400
05/17/2007,0000,9.10000,9.46000,9.00000,9.46000,17800
05/18/2007,0000,8.80000,10.05000,8.80000,10.05000,216000
05/21/2007,0000,10.05000,10.75000,9.75000,10.75000,1554000
05/22/2007,0000,10.65000,11.00000,10.30000,10.75000,1257900
05/23/2007,0000,10.15000,10.70000,10.15000,10.15000,286700
05/24/2007,0000,10.00000,10.15000,9.80000,9.85000,222900
05/25/2007,0000,9.85000,9.85000,9.59000,9.60000,137500
05/28/2007,0000,9.60000,9.99000,9.50000,9.60000,132000
05/29/2007,0000,9.50000,9.83000,9.50000,9.60000,46600
05/30/2007,0000,9.60000,9.60000,9.26000,9.49000,66800
05/31/2007,0000,9.49000,9.98000,9.49000,9.87000,59000
06/01/2007,0000,9.80000,9.80000,9.21000,9.21000,83100
06/04/2007,0000,9.21000,9.85000,9.21000,9.79000,188800
06/05/2007,0000,9.80000,9.80000,9.37000,9.37000,70700
06/06/2007,0000,9.37000,9.62000,9.37000,9.40000,69900
06/07/2007,0000,9.30000,9.46000,9.11000,9.18000,178700
06/08/2007,0000,9.11000,9.26000,9.06000,9.07000,88500
06/11/2007,0000,9.14000,9.19000,9.07000,9.10000,212100
06/12/2007,0000,9.19000,9.39000,9.12000,9.20000,74500
06/13/2007,0000,9.22000,9.30000,9.00000,9.00000,247000
06/14/2007,0000,9.28000,9.28000,9.12000,9.15000,152200
06/15/2007,0000,9.25000,9.28000,9.10000,9.12000,156100
06/20/2007,0000,9.16000,9.16000,8.90000,9.00000,109500
06/21/2007,0000,8.91000,9.25000,8.81000,9.03000,123500
06/22/2007,0000,9.03000,9.23000,9.00000,9.03000,144500
06/25/2007,0000,9.35000,9.80000,9.10000,9.80000,382200
06/26/2007,0000,10.20000,10.20000,9.55000,9.70000,386900
06/27/2007,0000,9.70000,9.98000,9.65000,9.70000,169300
06/28/2007,0000,9.90000,10.15000,9.90000,10.00000,273500
06/29/2007,0000,10.00000,10.15000,9.90000,10.05000,97100
07/02/2007,0000,10.30000,10.30000,9.95000,9.95000,108700
07/03/2007,0000,10.20000,10.20000,9.80000,9.97000,133600
07/04/2007,0000,9.97000,9.97000,9.51000,9.93000,130500
07/05/2007,0000,9.90000,9.90000,9.57000,9.70000,60600
07/06/2007,0000,9.70000,10.35000,9.70000,10.35000,477000
07/09/2007,0000,11.05000,11.05000,11.05000,11.05000,343400
07/10/2007,0000,11.80000,11.80000,11.80000,11.80000,559400
07/11/2007,0000,12.60000,12.60000,12.55000,12.60000,5644900
07/12/2007,0000,12.80000,12.80000,11.80000,11.80000,1841400
07/13/2007,0000,12.20000,12.30000,11.50000,11.80000,686800
07/16/2007,0000,11.50000,12.60000,11.50000,12.10000,1076100
07/17/2007,0000,12.00000,12.10000,11.75000,11.75000,458400
07/18/2007,0000,11.60000,12.30000,11.60000,11.60000,502700
07/19/2007,0000,11.30000,11.70000,11.10000,11.20000,550100
07/20/2007,0000,11.30000,11.60000,11.30000,11.30000,416400
07/23/2007,0000,11.30000,11.50000,11.10000,11.15000,338700
07/24/2007,0000,11.20000,11.35000,10.95000,10.95000,474700
07/25/2007,0000,11.00000,11.50000,11.00000,11.10000,488700
07/26/2007,0000,11.20000,11.85000,11.15000,11.85000,752900
07/27/2007,0000,11.60000,12.40000,11.40000,11.75000,870200
07/30/2007,0000,11.75000,12.40000,11.75000,11.90000,469300
07/31/2007,0000,12.00000,12.10000,11.45000,11.80000,443600
08/01/2007,0000,11.50000,11.90000,11.10000,11.30000,345700
08/02/2007,0000,11.30000,11.60000,10.55000,10.85000,386100
08/03/2007,0000,10.20000,10.80000,10.20000,10.55000,111800
08/06/2007,0000,10.40000,10.55000,10.00000,10.20000,202000
08/07/2007,0000,10.35000,10.35000,10.00000,10.00000,136700
08/08/2007,0000,10.00000,10.45000,10.00000,10.40000,146800
08/09/2007,0000,10.40000,10.50000,10.20000,10.20000,257900
08/10/2007,0000,10.00000,10.00000,9.70000,9.90000,314600
08/14/2007,0000,9.90000,10.05000,9.90000,10.00000,52800
08/15/2007,0000,10.00000,10.05000,9.35000,9.35000,154600
08/16/2007,0000,9.35000,9.98000,8.85000,8.85000,159200
08/17/2007,0000,8.45000,9.10000,8.45000,8.70000,245500
08/20/2007,0000,9.10000,9.30000,8.90000,9.30000,101000
08/21/2007,0000,9.30000,9.55000,9.20000,9.25000,95500
08/22/2007,0000,9.00000,9.50000,8.81000,8.81000,52800
08/23/2007,0000,9.10000,9.35000,8.95000,9.35000,61300
08/24/2007,0000,9.04000,9.19000,9.04000,9.19000,39600
08/27/2007,0000,9.19000,9.29000,9.00000,9.29000,44200
08/28/2007,0000,9.00000,9.06000,9.00000,9.00000,21700
08/29/2007,0000,8.91000,8.91000,8.37000,8.60000,55900
08/30/2007,0000,8.50000,9.10000,8.50000,9.10000,83100
08/31/2007,0000,9.50000,9.50000,9.00000,9.08000,41100
09/03/2007,0000,9.20000,9.20000,8.65000,8.67000,96300
09/04/2007,0000,9.05000,9.05000,8.66000,8.66000,49700
09/05/2007,0000,8.65000,9.00000,8.65000,8.90000,99400
09/06/2007,0000,8.68000,8.70000,8.55000,8.70000,74500
09/07/2007,0000,8.60000,8.95000,8.60000,8.87000,45800
09/10/2007,0000,8.75000,8.79000,8.62000,8.79000,43500
09/11/2007,0000,8.65000,8.80000,8.65000,8.79000,103300
09/12/2007,0000,8.94000,8.97000,8.85000,8.93000,76900
09/13/2007,0000,8.90000,8.90000,8.60000,8.60000,66000
09/14/2007,0000,8.60000,8.66000,8.60000,8.60000,25600
09/17/2007,0000,8.60000,8.70000,8.47000,8.50000,16300
09/19/2007,0000,8.52000,8.52000,8.45000,8.45000,41100
09/20/2007,0000,8.45000,8.58000,8.25000,8.49000,90900
09/21/2007,0000,8.30000,8.40000,8.30000,8.40000,48100
09/26/2007,0000,8.45000,8.50000,8.45000,8.49000,20200
09/27/2007,0000,8.60000,8.60000,8.50000,8.50000,31800
09/28/2007,0000,8.60000,8.80000,8.55000,8.77000,90900
10/01/2007,0000,9.24000,9.43000,9.00000,9.25000,98600
10/02/2007,0000,9.49000,9.55000,9.28000,9.28000,63700
10/03/2007,0000,9.50000,9.50000,9.28000,9.28000,70700
10/04/2007,0000,9.30000,9.44000,9.29000,9.39000,51200
10/05/2007,0000,9.39000,9.42000,9.31000,9.40000,40400
10/08/2007,0000,9.65000,10.05000,9.50000,9.70000,118100
10/09/2007,0000,9.68000,9.75000,9.65000,9.70000,47300
10/11/2007,0000,9.20000,9.30000,9.03000,9.25000,100200
10/12/2007,0000,9.10000,9.10000,8.85000,8.85000,52000
10/15/2007,0000,9.03000,9.03000,8.80000,8.80000,40400
10/16/2007,0000,8.50000,8.74000,8.50000,8.53000,61300
10/17/2007,0000,8.53000,8.72000,8.53000,8.72000,6200
10/18/2007,0000,8.72000,8.97000,8.50000,8.54000,59800
10/19/2007,0000,8.50000,8.52000,8.50000,8.52000,23300
10/22/2007,0000,8.50000,8.50000,8.30000,8.30000,58200
10/23/2007,0000,8.33000,8.33000,8.33000,8.33000,1500
10/24/2007,0000,8.66000,8.66000,8.25000,8.38000,40400
10/25/2007,0000,8.40000,8.63000,8.33000,8.33000,57400
10/26/2007,0000,8.25000,8.40000,8.25000,8.26000,55100
10/29/2007,0000,8.26000,8.45000,8.26000,8.30000,57400
10/30/2007,0000,8.43000,8.45000,8.31000,8.31000,40400
10/31/2007,0000,8.31000,8.50000,8.25000,8.30000,114200
11/01/2007,0000,8.40000,8.44000,8.26000,8.27000,36500
11/02/2007,0000,8.26000,8.30000,8.00000,8.00000,34900
11/05/2007,0000,8.00000,8.05000,8.00000,8.00000,32600
11/06/2007,0000,8.05000,8.05000,7.96000,7.96000,29500
11/07/2007,0000,8.20000,8.24000,8.00000,8.00000,125800
11/08/2007,0000,8.00000,8.13000,7.44000,7.44000,24800
11/09/2007,0000,7.70000,7.70000,7.30000,7.31000,6200
11/12/2007,0000,7.31000,7.45000,7.05000,7.45000,40400
11/13/2007,0000,7.21000,7.97000,7.21000,7.97000,26400
11/14/2007,0000,7.42000,8.10000,7.42000,8.05000,50500
11/15/2007,0000,7.80000,7.95000,7.78000,7.95000,14700
11/16/2007,0000,8.03000,8.03000,7.50000,7.72000,49700
11/19/2007,0000,7.71000,7.71000,7.58000,7.58000,2300
11/20/2007,0000,7.40000,7.60000,7.06000,7.60000,46600
11/21/2007,0000,7.21000,7.55000,7.21000,7.55000,27100
11/22/2007,0000,7.28000,7.30000,7.20000,7.20000,21700
11/23/2007,0000,7.20000,7.32000,7.20000,7.31000,38000
11/26/2007,0000,7.40000,7.82000,7.22000,7.82000,50500
11/27/2007,0000,7.83000,8.36000,7.45000,8.36000,105600
11/28/2007,0000,8.80000,8.88000,8.36000,8.56000,135900
11/29/2007,0000,8.80000,8.80000,7.97000,7.97000,21700
11/30/2007,0000,7.97000,7.97000,7.58000,7.95000,27100
12/03/2007,0000,7.60000,7.60000,7.60000,7.60000,15500
12/04/2007,0000,7.60000,7.94000,7.60000,7.75000,43500
12/05/2007,0000,7.65000,7.80000,7.60000,7.65000,66000
12/06/2007,0000,7.68000,7.70000,7.65000,7.65000,19400
12/07/2007,0000,7.66000,7.75000,7.53000,7.53000,31800
12/10/2007,0000,7.53000,7.55000,7.41000,7.41000,21700
12/11/2007,0000,7.40000,7.52000,7.40000,7.40000,16300
12/12/2007,0000,7.35000,7.35000,7.30000,7.30000,23300
12/13/2007,0000,7.30000,7.51000,7.30000,7.30000,18600
12/14/2007,0000,7.30000,7.42000,7.05000,7.42000,33400
12/17/2007,0000,7.43000,7.43000,7.43000,7.43000,1500
12/18/2007,0000,7.15000,7.15000,7.00000,7.00000,34900
12/19/2007,0000,6.53000,7.00000,6.51000,7.00000,48900
12/20/2007,0000,7.00000,7.10000,6.75000,7.10000,17000
12/21/2007,0000,7.00000,7.00000,6.77000,6.77000,17000
12/24/2007,0000,7.00000,7.00000,6.81000,6.81000,6200
12/25/2007,0000,7.00000,7.07000,6.86000,7.00000,14700
12/26/2007,0000,7.00000,7.20000,6.90000,7.20000,7700
12/31/2007,0000,7.00000,7.10000,6.92000,7.10000,14700
01/02/2008,0000,7.00000,7.02000,6.91000,6.96000,11600
01/03/2008,0000,7.00000,7.00000,6.95000,6.95000,8500
01/04/2008,0000,6.90000,7.00000,6.90000,7.00000,8500
01/07/2008,0000,6.95000,6.95000,6.80000,6.80000,15500
01/08/2008,0000,7.00000,7.00000,6.42000,6.90000,22500
01/09/2008,0000,6.99000,6.99000,6.85000,6.85000,8500
01/10/2008,0000,6.80000,6.95000,6.60000,6.62000,20200
01/11/2008,0000,6.88000,6.88000,6.63000,6.65000,14700
01/14/2008,0000,6.64000,6.79000,6.64000,6.79000,7700
01/15/2008,0000,6.85000,6.85000,6.42000,6.80000,27100
01/16/2008,0000,6.80000,6.80000,6.70000,6.70000,3800
01/17/2008,0000,6.88000,6.88000,6.60000,6.80000,6900
01/18/2008,0000,6.80000,6.80000,6.58000,6.78000,6200
01/21/2008,0000,6.80000,6.80000,6.61000,6.75000,13900
01/22/2008,0000,6.75000,6.75000,6.28000,6.40000,25600
01/23/2008,0000,6.60000,6.60000,5.96000,6.34000,55100
01/24/2008,0000,6.30000,6.30000,6.10000,6.30000,79200
01/25/2008,0000,6.52000,6.52000,6.52000,6.52000,700
01/28/2008,0000,6.51000,6.97000,6.51000,6.60000,19400
01/29/2008,0000,6.60000,6.60000,6.60000,6.60000,13900
01/30/2008,0000,6.25000,6.31000,6.25000,6.31000,12400
01/31/2008,0000,6.48000,6.48000,6.48000,6.48000,700
02/01/2008,0000,6.58000,6.58000,6.58000,6.58000,5400
02/13/2008,0000,6.40000,6.70000,6.40000,6.70000,7700
02/14/2008,0000,6.70000,6.70000,6.50000,6.50000,20900
02/15/2008,0000,6.50000,6.58000,6.31000,6.58000,29500
02/18/2008,0000,6.58000,6.58000,6.50000,6.50000,10100
02/20/2008,0000,6.50000,6.65000,6.50000,6.65000,21700
02/21/2008,0000,6.60000,6.80000,6.60000,6.80000,16300
02/22/2008,0000,6.50000,6.70000,6.50000,6.70000,4600
02/25/2008,0000,6.80000,6.80000,6.80000,6.80000,3800
02/26/2008,0000,6.61000,6.78000,6.61000,6.61000,100
02/27/2008,0000,6.52000,6.80000,6.52000,6.80000,10100
02/29/2008,0000,6.80000,6.83000,6.50000,6.83000,9300
03/03/2008,0000,6.50000,6.50000,6.42000,6.50000,13200
03/04/2008,0000,6.50000,6.50000,6.50000,6.50000,10800
03/05/2008,0000,6.61000,6.61000,6.50000,6.52000,24800
03/06/2008,0000,6.52000,6.71000,6.52000,6.70000,17000
03/07/2008,0000,6.70000,7.16000,6.70000,6.84000,21700
03/10/2008,0000,6.97000,6.97000,6.80000,6.80000,34900
03/11/2008,0000,6.50000,6.79000,6.50000,6.79000,8500
03/12/2008,0000,7.10000,7.10000,6.97000,6.97000,3100
03/13/2008,0000,7.00000,7.00000,6.68000,6.68000,11600
03/14/2008,0000,6.73000,6.73000,6.73000,6.73000,3800
03/17/2008,0000,6.50000,6.73000,6.50000,6.73000,3100
03/18/2008,0000,6.63000,6.63000,6.50000,6.50000,75300
03/19/2008,0000,6.50000,6.50000,6.40000,6.50000,25600
03/20/2008,0000,6.45000,6.45000,6.21000,6.21000,20900
03/21/2008,0000,6.27000,6.30000,6.26000,6.26000,10100
03/24/2008,0000,6.55000,6.55000,6.28000,6.48000,44200
03/25/2008,0000,6.48000,6.48000,6.26000,6.26000,53600
03/26/2008,0000,6.38000,6.38000,6.20000,6.32000,13200
03/27/2008,0000,6.40000,6.40000,6.31000,6.31000,2300
03/28/2008,0000,6.33000,6.38000,6.31000,6.31000,3800
03/31/2008,0000,6.30000,6.30000,6.30000,6.30000,1500
04/01/2008,0000,6.30000,6.30000,6.30000,6.30000,700
04/02/2008,0000,6.30000,6.50000,6.07000,6.44000,29500
04/03/2008,0000,6.19000,6.38000,6.19000,6.37000,6200
04/07/2008,0000,6.20000,6.28000,6.20000,6.28000,17800
04/08/2008,0000,6.28000,6.28000,6.13000,6.13000,33400
04/09/2008,0000,6.12000,6.13000,6.11000,6.13000,37200
04/10/2008,0000,6.06000,6.13000,5.90000,5.91000,44200
04/11/2008,0000,5.70000,6.12000,5.70000,6.09000,139800
04/14/2008,0000,5.97000,6.12000,5.97000,6.05000,97100
04/15/2008,0000,6.05000,6.06000,5.95000,6.00000,15500
04/16/2008,0000,6.00000,6.32000,5.90000,6.32000,153000
04/17/2008,0000,6.17000,6.48000,6.17000,6.44000,55900
04/18/2008,0000,6.44000,6.50000,6.18000,6.50000,401700
04/21/2008,0000,6.50000,6.84000,6.49000,6.74000,136700
04/22/2008,0000,6.74000,6.88000,6.69000,6.83000,122700
04/23/2008,0000,6.83000,6.84000,6.36000,6.36000,177100
04/24/2008,0000,6.40000,6.55000,6.40000,6.55000,67500
04/25/2008,0000,6.55000,6.77000,6.50000,6.50000,45000
04/28/2008,0000,6.50000,6.50000,6.12000,6.35000,23300
04/29/2008,0000,6.33000,6.38000,6.21000,6.38000,16300
04/30/2008,0000,6.50000,6.50000,6.40000,6.40000,12400
05/02/2008,0000,6.50000,6.50000,6.25000,6.25000,16300
05/05/2008,0000,6.15000,6.40000,6.15000,6.35000,89300
05/06/2008,0000,6.35000,6.35000,6.30000,6.35000,9300
05/07/2008,0000,6.30000,6.31000,6.30000,6.30000,10100
05/08/2008,0000,6.30000,6.34000,6.16000,6.30000,13900
05/09/2008,0000,6.20000,6.44000,6.20000,6.44000,52800
05/12/2008,0000,6.21000,6.50000,6.21000,6.50000,14700
05/13/2008,0000,6.60000,6.65000,6.41000,6.41000,32600
05/14/2008,0000,6.50000,6.65000,6.50000,6.65000,65200
05/15/2008,0000,6.72000,6.75000,6.70000,6.70000,47300
05/16/2008,0000,6.68000,7.16000,6.68000,7.16000,106400
05/19/2008,0000,7.66000,7.66000,7.65000,7.66000,543100
05/20/2008,0000,7.13000,7.38000,7.13000,7.13000,354300
05/21/2008,0000,6.90000,7.00000,6.68000,6.95000,94700
05/22/2008,0000,6.80000,6.98000,6.80000,6.85000,26400
05/23/2008,0000,7.00000,7.00000,6.62000,6.86000,34900
05/26/2008,0000,6.72000,6.90000,6.60000,6.61000,35700
05/27/2008,0000,6.80000,7.07000,6.80000,6.95000,11600
05/28/2008,0000,6.90000,6.90000,6.71000,6.71000,6200
05/29/2008,0000,6.33000,6.79000,6.33000,6.75000,17000
05/30/2008,0000,6.53000,6.70000,6.50000,6.60000,40400
06/02/2008,0000,6.70000,6.78000,6.61000,6.75000,12400
06/03/2008,0000,6.65000,6.80000,6.60000,6.80000,8500
06/04/2008,0000,6.90000,7.15000,6.80000,6.80000,62100
06/05/2008,0000,6.90000,6.95000,6.42000,6.94000,34100
06/06/2008,0000,6.90000,6.90000,6.80000,6.80000,24800
06/09/2008,0000,6.40000,7.27000,6.40000,7.25000,134400
06/10/2008,0000,7.60000,7.75000,7.35000,7.75000,846100
06/11/2008,0000,8.29000,8.29000,8.20000,8.29000,1216700
06/12/2008,0000,8.60000,8.87000,8.20000,8.80000,1132800
06/13/2008,0000,8.88000,9.41000,8.50000,9.05000,794800
06/16/2008,0000,9.00000,9.08000,8.42000,8.42000,397000
06/17/2008,0000,7.84000,7.95000,7.84000,7.84000,133600
06/18/2008,0000,7.30000,7.59000,7.30000,7.32000,639400
06/19/2008,0000,7.32000,7.40000,6.83000,6.83000,268800
06/20/2008,0000,6.83000,7.28000,6.66000,6.66000,488700
06/23/2008,0000,7.10000,7.10000,6.68000,6.90000,130500
06/24/2008,0000,6.90000,7.00000,6.43000,6.44000,149100
06/25/2008,0000,6.20000,6.22000,5.99000,6.03000,233800
06/26/2008,0000,6.19000,6.32000,6.06000,6.25000,83900
06/27/2008,0000,5.98000,5.98000,5.82000,5.82000,155400
06/30/2008,0000,5.98000,5.98000,5.42000,5.42000,50500
07/01/2008,0000,5.40000,5.40000,5.05000,5.05000,167800
07/02/2008,0000,4.71000,5.10000,4.71000,4.91000,272700
07/03/2008,0000,4.91000,4.95000,4.63000,4.77000,287400
07/04/2008,0000,4.99000,4.99000,4.80000,4.98000,73800
07/07/2008,0000,5.00000,5.21000,5.00000,5.12000,49700
07/08/2008,0000,5.12000,5.25000,5.10000,5.10000,81500
07/09/2008,0000,5.30000,5.38000,5.12000,5.12000,32600
07/10/2008,0000,5.10000,5.25000,5.10000,5.25000,13200
07/11/2008,0000,5.25000,5.60000,5.25000,5.32000,27900
07/14/2008,0000,5.32000,5.48000,5.21000,5.30000,29500
07/15/2008,0000,5.40000,5.40000,5.10000,5.30000,50500
07/16/2008,0000,5.30000,5.30000,4.93000,4.95000,73800
07/17/2008,0000,5.00000,5.29000,5.00000,5.06000,46600
07/18/2008,0000,5.10000,5.10000,4.75000,5.06000,41900
07/21/2008,0000,5.06000,5.06000,4.90000,4.90000,13900
07/22/2008,0000,4.89000,4.89000,4.60000,4.79000,9300
07/23/2008,0000,4.80000,5.11000,4.80000,5.05000,59000
07/24/2008,0000,5.00000,5.10000,4.90000,5.05000,20200
07/25/2008,0000,5.05000,5.08000,4.86000,4.92000,8500
07/29/2008,0000,4.70000,4.99000,4.70000,4.89000,13200
07/30/2008,0000,4.90000,5.20000,4.90000,5.15000,17800
07/31/2008,0000,5.20000,5.22000,4.85000,5.00000,27100
08/01/2008,0000,4.65000,4.90000,4.65000,4.65000,56700
08/04/2008,0000,4.62000,4.80000,4.38000,4.80000,14700
08/05/2008,0000,4.71000,4.80000,4.50000,4.50000,48100
08/06/2008,0000,4.55000,4.55000,4.46000,4.51000,17000
08/07/2008,0000,4.60000,4.60000,4.60000,4.60000,36500
08/08/2008,0000,4.60000,4.90000,4.60000,4.88000,34100
08/11/2008,0000,5.00000,5.00000,4.70000,4.90000,5400
08/12/2008,0000,4.88000,4.88000,4.61000,4.84000,4600
08/13/2008,0000,4.62000,4.79000,4.62000,4.79000,4600
08/14/2008,0000,4.78000,4.85000,4.78000,4.80000,17000
08/15/2008,0000,4.99000,5.00000,4.62000,4.62000,41900
08/18/2008,0000,4.55000,4.75000,4.50000,4.75000,5400
08/19/2008,0000,4.75000,4.75000,4.75000,4.75000,5400
08/20/2008,0000,4.99000,4.99000,4.51000,4.70000,31800
08/21/2008,0000,4.59000,4.90000,4.58000,4.79000,12400
08/22/2008,0000,4.50000,4.80000,4.50000,4.60000,31800
08/25/2008,0000,4.51000,4.58000,4.51000,4.51000,13200
08/26/2008,0000,4.42000,4.68000,4.42000,4.68000,1500
08/27/2008,0000,4.50000,4.69000,4.50000,4.69000,27100
08/28/2008,0000,4.38000,4.68000,4.38000,4.68000,2300
08/29/2008,0000,4.50000,4.59000,4.45000,4.59000,13900
09/01/2008,0000,4.50000,4.50000,4.40000,4.40000,10800
09/02/2008,0000,4.50000,4.50000,4.11000,4.11000,17000
09/03/2008,0000,3.85000,4.28000,3.85000,3.90000,33400
09/04/2008,0000,3.71000,3.90000,3.63000,3.71000,79200
09/05/2008,0000,3.65000,3.71000,3.46000,3.70000,27100
09/08/2008,0000,3.70000,3.95000,3.70000,3.95000,41100
09/09/2008,0000,3.71000,3.97000,3.71000,3.97000,2300
09/10/2008,0000,3.93000,4.00000,3.90000,3.96000,9300
09/11/2008,0000,4.12000,4.12000,3.80000,4.10000,21700
09/12/2008,0000,4.23000,4.23000,3.90000,4.20000,9300
09/15/2008,0000,3.95000,4.32000,3.95000,4.32000,2300
09/16/2008,0000,4.03000,4.18000,4.02000,4.18000,10100
09/17/2008,0000,4.19000,4.28000,3.89000,4.18000,53600
09/18/2008,0000,3.89000,3.89000,3.89000,3.89000,27900
09/19/2008,0000,4.05000,4.05000,3.65000,3.98000,40400
09/22/2008,0000,3.96000,3.98000,3.78000,3.80000,11600
09/23/2008,0000,3.72000,4.00000,3.70000,3.97000,31800
09/24/2008,0000,3.85000,4.00000,3.85000,4.00000,10100
09/25/2008,0000,4.00000,4.20000,4.00000,4.02000,13900
09/26/2008,0000,4.04000,4.04000,3.74000,3.80000,62100
09/30/2008,0000,3.56000,3.56000,3.54000,3.54000,30300
10/01/2008,0000,3.76000,3.76000,3.75000,3.75000,5400
10/02/2008,0000,3.51000,4.01000,3.51000,3.96000,7700
10/03/2008,0000,3.70000,3.99000,3.70000,3.80000,13200
10/06/2008,0000,3.80000,3.80000,3.80000,3.80000,6200
10/07/2008,0000,3.70000,3.95000,3.70000,3.95000,6900
10/08/2008,0000,3.80000,3.95000,3.68000,3.68000,17800
10/09/2008,0000,3.75000,3.75000,3.50000,3.50000,31000
10/13/2008,0000,3.38000,3.38000,3.38000,3.38000,24800
10/14/2008,0000,3.60000,3.60000,3.55000,3.55000,9300
10/15/2008,0000,3.52000,3.55000,3.50000,3.55000,24000
10/16/2008,0000,3.50000,3.50000,3.43000,3.43000,13200
10/17/2008,0000,3.57000,3.57000,3.40000,3.40000,5400
10/20/2008,0000,3.45000,3.45000,3.29000,3.29000,18600
10/21/2008,0000,3.50000,3.50000,3.50000,3.50000,24000
10/22/2008,0000,3.50000,3.50000,3.38000,3.38000,74500
10/23/2008,0000,3.35000,3.37000,3.27000,3.28000,55900
10/24/2008,0000,3.30000,3.30000,3.17000,3.17000,34900
10/27/2008,0000,3.30000,3.30000,3.10000,3.30000,13900
10/28/2008,0000,3.40000,3.40000,3.40000,3.40000,2300
10/29/2008,0000,3.45000,3.46000,3.40000,3.40000,17000
10/30/2008,0000,3.50000,3.60000,3.40000,3.55000,39600
10/31/2008,0000,3.62000,3.66000,3.55000,3.65000,17800
11/03/2008,0000,3.60000,3.65000,3.50000,3.50000,22500
11/04/2008,0000,3.33000,3.50000,3.31000,3.50000,38800
11/05/2008,0000,3.60000,3.60000,3.50000,3.50000,14700
11/06/2008,0000,3.50000,3.50000,3.26000,3.26000,16300
11/07/2008,0000,3.48000,3.48000,3.40000,3.40000,6200
11/10/2008,0000,3.45000,3.45000,3.40000,3.40000,7700
11/11/2008,0000,3.40000,3.50000,3.40000,3.50000,9300
11/12/2008,0000,3.50000,3.50000,3.27000,3.27000,14700
11/13/2008,0000,3.20000,3.49000,3.20000,3.49000,5400
11/14/2008,0000,3.40000,3.40000,3.40000,3.40000,3100
11/17/2008,0000,3.50000,3.50000,3.50000,3.50000,3800
11/18/2008,0000,3.26000,3.26000,3.26000,3.26000,15500
11/19/2008,0000,3.04000,3.05000,3.04000,3.04000,98600
11/20/2008,0000,2.83000,3.05000,2.83000,2.83000,34900
11/21/2008,0000,2.64000,3.02000,2.64000,3.00000,20900
11/24/2008,0000,3.20000,3.20000,3.20000,3.20000,2300
11/25/2008,0000,3.05000,3.05000,3.03000,3.03000,6200
11/26/2008,0000,2.82000,3.20000,2.82000,3.03000,28700
11/27/2008,0000,3.00000,3.20000,3.00000,3.00000,126600
11/28/2008,0000,3.14000,3.18000,3.14000,3.18000,18600
12/01/2008,0000,3.08000,3.39000,3.06000,3.39000,22500
12/02/2008,0000,3.16000,3.35000,3.16000,3.25000,31800
12/03/2008,0000,3.39000,3.39000,3.39000,3.39000,3800
12/04/2008,0000,3.16000,3.50000,3.16000,3.30000,9300
12/05/2008,0000,3.39000,3.40000,3.35000,3.35000,6200
12/08/2008,0000,3.50000,3.50000,3.49000,3.49000,13900
12/09/2008,0000,3.50000,3.50000,3.40000,3.50000,20900
12/10/2008,0000,3.65000,3.70000,3.30000,3.50000,20900
12/11/2008,0000,3.50000,3.60000,3.50000,3.50000,13900
12/12/2008,0000,3.56000,3.60000,3.56000,3.60000,10100
12/15/2008,0000,3.73000,3.85000,3.66000,3.66000,12400
12/16/2008,0000,3.45000,3.66000,3.45000,3.66000,6900
12/17/2008,0000,3.55000,3.76000,3.43000,3.43000,37200
12/18/2008,0000,3.67000,3.67000,3.62000,3.62000,6200
12/19/2008,0000,3.56000,3.70000,3.56000,3.70000,10100
12/22/2008,0000,3.95000,3.95000,3.45000,3.45000,6900
12/23/2008,0000,3.68000,3.69000,3.33000,3.69000,7700
12/24/2008,0000,3.94000,3.94000,3.90000,3.90000,11600
12/25/2008,0000,3.73000,4.00000,3.63000,4.00000,38800
12/26/2008,0000,3.84000,4.00000,3.84000,4.00000,24000
12/29/2008,0000,4.10000,4.10000,3.80000,3.90000,20200
12/30/2008,0000,3.63000,4.00000,3.63000,4.00000,19400
12/31/2008,0000,3.80000,3.80000,3.78000,3.79000,10100
01/05/2009,0000,3.98000,4.00000,3.98000,4.00000,2300
01/06/2009,0000,4.01000,4.25000,4.01000,4.04000,3800
01/07/2009,0000,3.76000,4.04000,3.76000,4.04000,5400
01/08/2009,0000,3.76000,4.05000,3.76000,3.76000,52800
01/09/2009,0000,4.00000,4.00000,4.00000,4.00000,8500
01/12/2009,0000,3.96000,3.96000,3.72000,3.81000,16000
01/13/2009,0000,4.05000,4.05000,4.05000,4.05000,5000
01/14/2009,0000,3.77000,4.04000,3.77000,3.90000,14000
01/15/2009,0000,4.16000,4.16000,3.63000,3.63000,11000
01/16/2009,0000,3.60000,3.88000,3.60000,3.87000,15000
01/19/2009,0000,3.70000,3.90000,3.70000,3.86000,44000
01/20/2009,0000,3.87000,3.87000,3.80000,3.80000,9000
01/21/2009,0000,3.87000,4.03000,3.87000,4.03000,7000
02/02/2009,0000,4.31000,4.31000,3.80000,4.20000,35000
02/03/2009,0000,4.00000,4.30000,3.98000,4.30000,15000
02/04/2009,0000,4.30000,4.30000,4.00000,4.28000,13000
02/05/2009,0000,4.10000,4.24000,4.00000,4.20000,26000
02/06/2009,0000,3.91000,4.30000,3.91000,4.30000,11000
02/09/2009,0000,4.00000,4.40000,4.00000,4.40000,6000
02/10/2009,0000,4.10000,4.40000,4.10000,4.40000,22000
02/11/2009,0000,4.10000,4.35000,4.10000,4.35000,11000
02/12/2009,0000,4.08000,4.46000,4.05000,4.05000,11000
02/13/2009,0000,4.05000,4.11000,3.81000,4.10000,11000
02/16/2009,0000,3.90000,3.90000,3.90000,3.90000,2000
02/17/2009,0000,3.81000,3.81000,3.80000,3.80000,7000
02/18/2009,0000,3.80000,3.92000,3.80000,3.92000,10000
02/19/2009,0000,3.90000,3.92000,3.90000,3.90000,38000
02/20/2009,0000,3.63000,3.88000,3.63000,3.87000,54000
02/23/2009,0000,3.82000,3.82000,3.61000,3.70000,27000
02/24/2009,0000,3.70000,3.70000,3.65000,3.65000,11000
02/25/2009,0000,3.70000,3.70000,3.60000,3.61000,12000
02/26/2009,0000,3.71000,3.71000,3.56000,3.56000,6000
02/27/2009,0000,3.72000,3.72000,3.72000,3.72000,4000
03/02/2009,0000,3.72000,3.72000,3.58000,3.70000,15000
03/03/2009,0000,3.70000,3.71000,3.69000,3.71000,33000
03/04/2009,0000,3.71000,3.72000,3.71000,3.72000,10000
03/05/2009,0000,3.92000,3.92000,3.72000,3.72000,7000
03/06/2009,0000,3.70000,3.72000,3.70000,3.70000,16000
03/09/2009,0000,3.80000,3.80000,3.80000,3.80000,5000
03/10/2009,0000,3.73000,3.73000,3.73000,3.73000,1000
03/11/2009,0000,3.57000,3.61000,3.53000,3.55000,40000
03/12/2009,0000,3.53000,3.53000,3.53000,3.53000,12000
03/13/2009,0000,3.70000,3.72000,3.53000,3.53000,49000
03/16/2009,0000,3.70000,3.70000,3.70000,3.70000,1000
03/17/2009,0000,3.74000,3.74000,3.74000,3.74000,2000
03/18/2009,0000,3.74000,3.74000,3.70000,3.70000,25000
03/19/2009,0000,3.94000,3.94000,3.72000,3.80000,12000
03/20/2009,0000,3.80000,3.80000,3.70000,3.70000,24000
03/23/2009,0000,3.70000,3.70000,3.70000,3.70000,10000
03/24/2009,0000,3.70000,3.84000,3.60000,3.84000,58000
03/25/2009,0000,3.80000,3.80000,3.70000,3.78000,26000
03/26/2009,0000,3.75000,4.00000,3.75000,3.94000,29000
03/27/2009,0000,4.00000,4.00000,3.95000,3.97000,15000
03/30/2009,0000,4.00000,4.24000,4.00000,4.02000,45000
03/31/2009,0000,3.95000,3.95000,3.95000,3.95000,2000
04/01/2009,0000,3.75000,4.22000,3.75000,4.20000,16000
04/02/2009,0000,3.91000,4.30000,3.91000,4.30000,60000
04/03/2009,0000,4.30000,4.56000,4.18000,4.55000,51000
04/06/2009,0000,4.56000,4.66000,4.27000,4.66000,34000
04/07/2009,0000,4.38000,4.50000,4.34000,4.40000,39000
04/08/2009,0000,4.30000,4.38000,4.20000,4.38000,11000
04/09/2009,0000,4.39000,4.60000,4.38000,4.60000,52000
04/10/2009,0000,4.60000,4.65000,4.40000,4.65000,42000
04/13/2009,0000,4.64000,4.64000,4.50000,4.53000,11000
04/14/2009,0000,4.48000,4.53000,4.46000,4.53000,7000
04/15/2009,0000,4.43000,4.84000,4.30000,4.84000,112000
04/16/2009,0000,5.17000,5.17000,5.17000,5.17000,82000
04/17/2009,0000,5.53000,5.53000,5.17000,5.18000,232000
04/20/2009,0000,4.82000,5.00000,4.82000,4.83000,38000
04/21/2009,0000,4.83000,5.16000,4.83000,5.15000,21000
04/22/2009,0000,4.91000,5.16000,4.85000,5.15000,41000
04/23/2009,0000,4.80000,5.12000,4.80000,5.12000,8000
04/24/2009,0000,5.20000,5.20000,4.77000,4.78000,39000
04/27/2009,0000,4.90000,4.92000,4.45000,4.73000,58000
04/28/2009,0000,4.43000,4.69000,4.43000,4.69000,5000
04/29/2009,0000,4.50000,4.66000,4.50000,4.66000,61000
04/30/2009,0000,4.66000,4.85000,4.41000,4.41000,56000
05/04/2009,0000,4.41000,4.71000,4.41000,4.71000,38000
05/05/2009,0000,4.52000,4.70000,4.52000,4.70000,6000
05/06/2009,0000,4.68000,4.68000,4.52000,4.52000,18000
05/07/2009,0000,4.50000,4.52000,4.30000,4.51000,73000
05/08/2009,0000,4.38000,4.60000,4.25000,4.60000,63000
05/11/2009,0000,4.60000,4.80000,4.60000,4.62000,21000
05/12/2009,0000,4.80000,4.80000,4.48000,4.55000,8000
05/13/2009,0000,4.55000,4.55000,4.40000,4.40000,18000
05/14/2009,0000,4.40000,4.50000,4.40000,4.42000,36000
05/15/2009,0000,4.66000,4.67000,4.66000,4.67000,3000
05/18/2009,0000,4.78000,4.78000,4.67000,4.67000,38000
05/19/2009,0000,4.50000,4.87000,4.50000,4.72000,40000
05/20/2009,0000,4.72000,4.72000,4.50000,4.52000,63000
05/21/2009,0000,4.50000,4.72000,4.50000,4.71000,30000
05/22/2009,0000,4.70000,4.71000,4.55000,4.68000,51000
05/25/2009,0000,4.68000,4.80000,4.55000,4.80000,45000
05/26/2009,0000,4.70000,4.70000,4.57000,4.58000,7000
05/27/2009,0000,4.76000,4.76000,4.50000,4.71000,76000
06/01/2009,0000,4.71000,4.79000,4.60000,4.65000,45000
06/02/2009,0000,4.78000,4.97000,4.78000,4.97000,89000
06/03/2009,0000,5.31000,5.31000,5.31000,5.31000,229000
06/04/2009,0000,5.68000,5.68000,5.33000,5.68000,446000
06/05/2009,0000,5.80000,6.07000,5.50000,5.85000,249000
06/08/2009,0000,5.50000,5.80000,5.45000,5.47000,103000
06/09/2009,0000,5.45000,5.60000,5.15000,5.16000,48000
06/10/2009,0000,5.17000,5.38000,5.06000,5.15000,60000
06/11/2009,0000,5.15000,5.28000,5.10000,5.10000,27000
06/12/2009,0000,5.10000,5.28000,5.10000,5.10000,19000
06/15/2009,0000,5.05000,5.17000,4.95000,5.17000,35000
06/16/2009,0000,5.05000,5.17000,5.00000,5.00000,22000
06/17/2009,0000,4.97000,5.09000,4.97000,5.00000,22000
06/18/2009,0000,5.00000,5.11000,4.95000,4.96000,65000
06/19/2009,0000,5.00000,5.00000,5.00000,5.00000,23000
06/22/2009,0000,5.18000,5.35000,5.07000,5.33000,70000
06/23/2009,0000,5.18000,5.20000,5.10000,5.11000,37000
06/24/2009,0000,5.20000,5.20000,5.05000,5.10000,11000
06/25/2009,0000,5.20000,5.20000,5.10000,5.10000,21000
06/26/2009,0000,5.10000,5.36000,5.01000,5.12000,48000
06/29/2009,0000,5.12000,5.20000,5.10000,5.11000,28000
06/30/2009,0000,5.10000,5.25000,5.00000,5.02000,67000
07/01/2009,0000,5.00000,5.19000,5.00000,5.19000,15000
07/02/2009,0000,5.20000,5.29000,5.10000,5.20000,23000
07/03/2009,0000,5.11000,5.56000,5.11000,5.30000,23000
07/06/2009,0000,5.50000,5.67000,5.21000,5.41000,57000
07/07/2009,0000,5.53000,5.77000,5.46000,5.46000,39000
07/08/2009,0000,5.68000,5.68000,5.31000,5.50000,61000
07/09/2009,0000,5.41000,5.79000,5.31000,5.50000,47000
07/10/2009,0000,5.31000,5.68000,5.31000,5.58000,23000
07/13/2009,0000,5.55000,5.65000,5.55000,5.58000,25000
07/14/2009,0000,5.25000,5.58000,5.25000,5.35000,29000
07/15/2009,0000,5.39000,5.70000,5.39000,5.70000,36000
07/16/2009,0000,5.79000,5.79000,5.31000,5.60000,53000
07/17/2009,0000,5.36000,5.60000,5.35000,5.44000,25000
07/20/2009,0000,5.43000,5.66000,5.25000,5.56000,10000
07/21/2009,0000,5.65000,5.65000,5.41000,5.59000,22000
07/22/2009,0000,5.40000,5.89000,5.40000,5.89000,18000
07/23/2009,0000,5.50000,5.89000,5.50000,5.89000,52000
07/24/2009,0000,5.61000,5.88000,5.61000,5.88000,10000
07/27/2009,0000,5.88000,6.19000,5.88000,5.88000,13000
07/28/2009,0000,6.18000,6.18000,5.65000,6.00000,65000
07/29/2009,0000,5.72000,6.14000,5.72000,5.88000,43000
07/30/2009,0000,5.71000,6.00000,5.71000,5.80000,25000
07/31/2009,0000,5.70000,6.19000,5.70000,5.99000,36000
08/03/2009,0000,5.72000,6.09000,5.63000,5.91000,45000
08/04/2009,0000,5.70000,5.71000,5.50000,5.50000,359000
08/05/2009,0000,5.50000,5.78000,5.50000,5.54000,7000
08/06/2009,0000,5.31000,5.73000,5.31000,5.73000,2000
08/10/2009,0000,5.78000,5.78000,5.76000,5.78000,15000
08/11/2009,0000,5.51000,5.86000,5.51000,5.54000,4000
08/12/2009,0000,5.51000,5.91000,5.51000,5.70000,8000
08/13/2009,0000,5.50000,5.88000,5.50000,5.71000,5000
08/14/2009,0000,5.52000,6.10000,5.52000,6.10000,85000
08/17/2009,0000,6.30000,6.52000,6.30000,6.52000,376000
08/18/2009,0000,6.17000,6.48000,6.07000,6.48000,124000
08/19/2009,0000,6.45000,6.45000,6.03000,6.03000,44000
08/20/2009,0000,5.84000,5.84000,5.61000,5.61000,43000
08/21/2009,0000,5.60000,5.72000,5.50000,5.52000,30000
08/24/2009,0000,5.50000,5.64000,5.49000,5.49000,15000
08/25/2009,0000,5.20000,5.71000,5.20000,5.71000,19000
08/26/2009,0000,5.51000,5.66000,5.50000,5.50000,3000
08/27/2009,0000,5.50000,5.63000,5.40000,5.59000,6000
08/28/2009,0000,5.31000,5.97000,5.31000,5.95000,89000
08/31/2009,0000,5.95000,6.29000,5.70000,6.20000,84000
09/01/2009,0000,6.00000,6.50000,6.00000,6.43000,105000
09/02/2009,0000,6.43000,6.45000,6.31000,6.31000,43000
09/03/2009,0000,6.25000,6.50000,5.95000,6.08000,91000
09/04/2009,0000,6.39000,6.49000,6.20000,6.20000,46000
09/07/2009,0000,6.40000,6.40000,6.04000,6.16000,55000
09/08/2009,0000,6.10000,6.29000,6.10000,6.20000,38000
09/09/2009,0000,6.20000,6.37000,6.05000,6.32000,54000
09/10/2009,0000,6.31000,6.50000,6.11000,6.29000,40000
09/11/2009,0000,6.20000,6.29000,6.10000,6.29000,66000
09/14/2009,0000,6.29000,6.30000,6.04000,6.30000,72000
09/15/2009,0000,6.20000,6.27000,6.20000,6.27000,11000
09/16/2009,0000,6.30000,6.35000,6.00000,6.33000,72000
09/17/2009,0000,6.35000,6.35000,6.15000,6.20000,78000
09/18/2009,0000,6.12000,6.28000,6.12000,6.26000,33000
09/21/2009,0000,6.39000,6.59000,6.31000,6.39000,97000
09/22/2009,0000,6.40000,6.83000,6.39000,6.83000,443000
09/23/2009,0000,7.30000,7.30000,7.01000,7.30000,1001000
09/24/2009,0000,7.28000,7.40000,7.00000,7.20000,438000
09/25/2009,0000,7.20000,7.35000,6.73000,6.98000,234000
09/28/2009,0000,7.00000,7.00000,6.50000,6.50000,395000
09/29/2009,0000,6.50000,6.50000,6.07000,6.40000,399000
09/30/2009,0000,6.38000,6.84000,6.38000,6.84000,921000
10/16/2009,0000,9.41000,9.41000,9.41000,9.41000,425000
10/19/2009,0000,9.30000,9.30000,8.76000,8.81000,818000
10/20/2009,0000,8.50000,8.90000,8.50000,8.81000,178000
10/21/2009,0000,8.97000,8.97000,8.57000,8.81000,69000
10/22/2009,0000,8.94000,8.94000,8.62000,8.81000,76000
10/23/2009,0000,8.97000,9.42000,8.90000,9.42000,508000
10/26/2009,0000,9.42000,9.51000,9.01000,9.18000,179000
10/27/2009,0000,9.18000,9.33000,9.11000,9.30000,169000
10/28/2009,0000,9.30000,9.30000,9.16000,9.25000,150000
10/29/2009,0000,9.15000,9.69000,8.95000,9.60000,293000
10/30/2009,0000,9.99000,10.25000,9.60000,10.20000,481000
11/02/2009,0000,10.00000,10.50000,9.49000,10.50000,126000
11/03/2009,0000,10.35000,10.45000,9.88000,10.20000,77000
11/04/2009,0000,10.20000,10.35000,10.00000,10.15000,98000
11/05/2009,0000,10.00000,10.30000,9.96000,10.00000,96000
11/06/2009,0000,9.41000,10.40000,9.41000,9.83000,100000
11/09/2009,0000,9.80000,10.15000,9.80000,9.91000,36000
11/10/2009,0000,9.91000,10.05000,9.67000,9.80000,87000
11/11/2009,0000,9.80000,10.15000,9.80000,10.00000,41000
11/12/2009,0000,9.90000,10.05000,9.66000,10.05000,62000
11/13/2009,0000,10.05000,10.05000,9.80000,10.00000,43000
11/16/2009,0000,10.00000,10.50000,10.00000,10.25000,119000
11/17/2009,0000,10.40000,10.50000,10.05000,10.20000,91000
11/18/2009,0000,10.05000,10.25000,10.00000,10.25000,114000
11/19/2009,0000,10.25000,10.60000,10.20000,10.60000,83000
11/20/2009,0000,10.30000,10.60000,10.15000,10.50000,54000
11/23/2009,0000,11.15000,11.15000,10.55000,10.75000,76000
11/24/2009,0000,10.95000,11.50000,10.95000,11.05000,451000
11/25/2009,0000,11.10000,11.35000,10.95000,11.30000,173000
11/26/2009,0000,11.50000,11.50000,11.05000,11.25000,88000
11/27/2009,0000,11.25000,12.00000,10.65000,11.20000,351000
11/30/2009,0000,11.45000,11.45000,11.10000,11.45000,95000
12/01/2009,0000,11.45000,11.70000,10.95000,11.20000,218000
12/02/2009,0000,11.35000,11.50000,11.05000,11.05000,164000
12/03/2009,0000,11.00000,11.15000,10.75000,10.80000,128000
12/04/2009,0000,10.85000,10.85000,10.45000,10.65000,139000
12/07/2009,0000,10.65000,10.80000,10.55000,10.65000,155000
12/08/2009,0000,10.70000,11.20000,10.45000,10.60000,129000
12/09/2009,0000,10.60000,11.30000,10.60000,11.30000,534000
12/11/2009,0000,11.15000,11.75000,10.70000,11.75000,672000
12/14/2009,0000,12.55000,12.55000,12.55000,12.55000,1949000
12/15/2009,0000,13.40000,13.40000,13.40000,13.40000,2550000
12/16/2009,0000,13.90000,14.30000,13.50000,14.30000,3177000
12/17/2009,0000,14.60000,14.80000,14.00000,14.00000,1985000
12/18/2009,0000,13.50000,13.95000,13.20000,13.40000,882000
12/21/2009,0000,13.40000,13.80000,13.30000,13.40000,464000
12/22/2009,0000,13.50000,14.00000,13.50000,13.55000,463000
12/23/2009,0000,13.70000,13.95000,13.60000,13.70000,382000
12/25/2009,0000,13.85000,14.15000,13.00000,13.55000,361000
04/02/2007,0000,9.20000,9.34000,9.00000,9.30000,212800
04/03/2007,0000,9.48000,9.70000,9.40000,9.55000,682900
04/04/2007,0000,9.70000,9.70000,9.12000,9.15000,888100
04/09/2007,0000,9.10000,9.50000,9.10000,9.35000,76100
04/10/2007,0000,9.15000,9.30000,9.15000,9.17000,42700
04/11/2007,0000,9.30000,9.40000,9.20000,9.40000,184100
04/12/2007,0000,9.38000,10.05000,9.38000,10.05000,766800
04/13/2007,0000,9.92000,10.45000,9.82000,10.00000,439700
04/16/2007,0000,10.20000,10.90000,10.20000,10.45000,601300
04/17/2007,0000,10.40000,10.50000,9.72000,9.99000,265700
04/18/2007,0000,10.20000,10.20000,9.76000,9.88000,93200
04/19/2007,0000,9.88000,9.88000,9.70000,9.71000,76900
04/20/2007,0000,9.71000,9.98000,9.71000,9.82000,63700
04/23/2007,0000,10.00000,10.00000,9.82000,9.90000,75300
04/24/2007,0000,9.85000,9.85000,9.52000,9.52000,129700
04/25/2007,0000,9.12000,9.95000,9.12000,9.64000,114900
04/26/2007,0000,9.70000,9.85000,9.63000,9.63000,45800
04/27/2007,0000,9.63000,9.63000,9.53000,9.53000,104800
04/30/2007,0000,9.27000,9.30000,9.25000,9.25000,45000
05/02/2007,0000,9.48000,9.48000,9.10000,9.12000,79200
05/03/2007,0000,9.15000,9.15000,8.49000,8.49000,154600
05/04/2007,0000,8.70000,9.08000,8.51000,9.08000,121200
05/07/2007,0000,9.20000,9.20000,8.81000,9.14000,48100
05/08/2007,0000,9.13000,9.13000,8.90000,8.98000,35700
05/09/2007,0000,8.93000,9.20000,8.93000,9.20000,43500
05/10/2007,0000,9.15000,9.25000,9.15000,9.22000,110300
05/11/2007,0000,9.86000,9.86000,9.25000,9.50000,68300
05/14/2007,0000,9.60000,9.60000,9.40000,9.46000,76100
05/15/2007,0000,9.46000,9.50000,9.26000,9.30000,41100
05/16/2007,0000,9.30000,9.30000,9.10000,9.10000,19400
05/17/2007,0000,9.10000,9.46000,9.00000,9.46000,17800
05/18/2007,0000,8.80000,10.05000,8.80000,10.05000,216000
05/21/2007,0000,10.05000,10.75000,9.75000,10.75000,1554000
05/22/2007,0000,10.65000,11.00000,10.30000,10.75000,1257900
05/23/2007,0000,10.15000,10.70000,10.15000,10.15000,286700
05/24/2007,0000,10.00000,10.15000,9.80000,9.85000,222900
05/25/2007,0000,9.85000,9.85000,9.59000,9.60000,137500
05/28/2007,0000,9.60000,9.99000,9.50000,9.60000,132000
05/29/2007,0000,9.50000,9.83000,9.50000,9.60000,46600
05/30/2007,0000,9.60000,9.60000,9.26000,9.49000,66800
05/31/2007,0000,9.49000,9.98000,9.49000,9.87000,59000
06/01/2007,0000,9.80000,9.80000,9.21000,9.21000,83100
06/04/2007,0000,9.21000,9.85000,9.21000,9.79000,188800
06/05/2007,0000,9.80000,9.80000,9.37000,9.37000,70700
06/06/2007,0000,9.37000,9.62000,9.37000,9.40000,69900
06/07/2007,0000,9.30000,9.46000,9.11000,9.18000,178700
06/08/2007,0000,9.11000,9.26000,9.06000,9.07000,88500
06/11/2007,0000,9.14000,9.19000,9.07000,9.10000,212100
06/12/2007,0000,9.19000,9.39000,9.12000,9.20000,74500
06/13/2007,0000,9.22000,9.30000,9.00000,9.00000,247000
06/14/2007,0000,9.28000,9.28000,9.12000,9.15000,152200
06/15/2007,0000,9.25000,9.28000,9.10000,9.12000,156100
06/20/2007,0000,9.16000,9.16000,8.90000,9.00000,109500
06/21/2007,0000,8.91000,9.25000,8.81000,9.03000,123500
06/22/2007,0000,9.03000,9.23000,9.00000,9.03000,144500
06/25/2007,0000,9.35000,9.80000,9.10000,9.80000,382200
06/26/2007,0000,10.20000,10.20000,9.55000,9.70000,386900
06/27/2007,0000,9.70000,9.98000,9.65000,9.70000,169300
06/28/2007,0000,9.90000,10.15000,9.90000,10.00000,273500
06/29/2007,0000,10.00000,10.15000,9.90000,10.05000,97100
07/02/2007,0000,10.30000,10.30000,9.95000,9.95000,108700
07/03/2007,0000,10.20000,10.20000,9.80000,9.97000,133600
07/04/2007,0000,9.97000,9.97000,9.51000,9.93000,130500
07/05/2007,0000,9.90000,9.90000,9.57000,9.70000,60600
07/06/2007,0000,9.70000,10.35000,9.70000,10.35000,477000
07/09/2007,0000,11.05000,11.05000,11.05000,11.05000,343400
07/10/2007,0000,11.80000,11.80000,11.80000,11.80000,559400
07/11/2007,0000,12.60000,12.60000,12.55000,12.60000,5644900
07/12/2007,0000,12.80000,12.80000,11.80000,11.80000,1841400
07/13/2007,0000,12.20000,12.30000,11.50000,11.80000,686800
07/16/2007,0000,11.50000,12.60000,11.50000,12.10000,1076100
07/17/2007,0000,12.00000,12.10000,11.75000,11.75000,458400
07/18/2007,0000,11.60000,12.30000,11.60000,11.60000,502700
07/19/2007,0000,11.30000,11.70000,11.10000,11.20000,550100
07/20/2007,0000,11.30000,11.60000,11.30000,11.30000,416400
07/23/2007,0000,11.30000,11.50000,11.10000,11.15000,338700
07/24/2007,0000,11.20000,11.35000,10.95000,10.95000,474700
07/25/2007,0000,11.00000,11.50000,11.00000,11.10000,488700
07/26/2007,0000,11.20000,11.85000,11.15000,11.85000,752900
07/27/2007,0000,11.60000,12.40000,11.40000,11.75000,870200
07/30/2007,0000,11.75000,12.40000,11.75000,11.90000,469300
07/31/2007,0000,12.00000,12.10000,11.45000,11.80000,443600
08/01/2007,0000,11.50000,11.90000,11.10000,11.30000,345700
08/02/2007,0000,11.30000,11.60000,10.55000,10.85000,386100
08/03/2007,0000,10.20000,10.80000,10.20000,10.55000,111800
08/06/2007,0000,10.40000,10.55000,10.00000,10.20000,202000
08/07/2007,0000,10.35000,10.35000,10.00000,10.00000,136700
08/08/2007,0000,10.00000,10.45000,10.00000,10.40000,146800
08/09/2007,0000,10.40000,10.50000,10.20000,10.20000,257900
08/10/2007,0000,10.00000,10.00000,9.70000,9.90000,314600
08/14/2007,0000,9.90000,10.05000,9.90000,10.00000,52800
08/15/2007,0000,10.00000,10.05000,9.35000,9.35000,154600
08/16/2007,0000,9.35000,9.98000,8.85000,8.85000,159200
08/17/2007,0000,8.45000,9.10000,8.45000,8.70000,245500
08/20/2007,0000,9.10000,9.30000,8.90000,9.30000,101000
08/21/2007,0000,9.30000,9.55000,9.20000,9.25000,95500
08/22/2007,0000,9.00000,9.50000,8.81000,8.81000,52800
08/23/2007,0000,9.10000,9.35000,8.95000,9.35000,61300
08/24/2007,0000,9.04000,9.19000,9.04000,9.19000,39600
08/27/2007,0000,9.19000,9.29000,9.00000,9.29000,44200
08/28/2007,0000,9.00000,9.06000,9.00000,9.00000,21700
08/29/2007,0000,8.91000,8.91000,8.37000,8.60000,55900
08/30/2007,0000,8.50000,9.10000,8.50000,9.10000,83100
08/31/2007,0000,9.50000,9.50000,9.00000,9.08000,41100
09/03/2007,0000,9.20000,9.20000,8.65000,8.67000,96300
09/04/2007,0000,9.05000,9.05000,8.66000,8.66000,49700
09/05/2007,0000,8.65000,9.00000,8.65000,8.90000,99400
09/06/2007,0000,8.68000,8.70000,8.55000,8.70000,74500
09/07/2007,0000,8.60000,8.95000,8.60000,8.87000,45800
09/10/2007,0000,8.75000,8.79000,8.62000,8.79000,43500
09/11/2007,0000,8.65000,8.80000,8.65000,8.79000,103300
09/12/2007,0000,8.94000,8.97000,8.85000,8.93000,76900
09/13/2007,0000,8.90000,8.90000,8.60000,8.60000,66000
09/14/2007,0000,8.60000,8.66000,8.60000,8.60000,25600
09/17/2007,0000,8.60000,8.70000,8.47000,8.50000,16300
09/19/2007,0000,8.52000,8.52000,8.45000,8.45000,41100
09/20/2007,0000,8.45000,8.58000,8.25000,8.49000,90900
09/21/2007,0000,8.30000,8.40000,8.30000,8.40000,48100
09/26/2007,0000,8.45000,8.50000,8.45000,8.49000,20200
09/27/2007,0000,8.60000,8.60000,8.50000,8.50000,31800
09/28/2007,0000,8.60000,8.80000,8.55000,8.77000,90900
10/01/2007,0000,9.24000,9.43000,9.00000,9.25000,98600
10/02/2007,0000,9.49000,9.55000,9.28000,9.28000,63700
10/03/2007,0000,9.50000,9.50000,9.28000,9.28000,70700
10/04/2007,0000,9.30000,9.44000,9.29000,9.39000,51200
10/05/2007,0000,9.39000,9.42000,9.31000,9.40000,40400
10/08/2007,0000,9.65000,10.05000,9.50000,9.70000,118100
10/09/2007,0000,9.68000,9.75000,9.65000,9.70000,47300
10/11/2007,0000,9.20000,9.30000,9.03000,9.25000,100200
10/12/2007,0000,9.10000,9.10000,8.85000,8.85000,52000
10/15/2007,0000,9.03000,9.03000,8.80000,8.80000,40400
10/16/2007,0000,8.50000,8.74000,8.50000,8.53000,61300
10/17/2007,0000,8.53000,8.72000,8.53000,8.72000,6200
10/18/2007,0000,8.72000,8.97000,8.50000,8.54000,59800
10/19/2007,0000,8.50000,8.52000,8.50000,8.52000,23300
10/22/2007,0000,8.50000,8.50000,8.30000,8.30000,58200
10/23/2007,0000,8.33000,8.33000,8.33000,8.33000,1500
10/24/2007,0000,8.66000,8.66000,8.25000,8.38000,40400
10/25/2007,0000,8.40000,8.63000,8.33000,8.33000,57400
10/26/2007,0000,8.25000,8.40000,8.25000,8.26000,55100
10/29/2007,0000,8.26000,8.45000,8.26000,8.30000,57400
10/30/2007,0000,8.43000,8.45000,8.31000,8.31000,40400
10/31/2007,0000,8.31000,8.50000,8.25000,8.30000,114200
11/01/2007,0000,8.40000,8.44000,8.26000,8.27000,36500
11/02/2007,0000,8.26000,8.30000,8.00000,8.00000,34900
11/05/2007,0000,8.00000,8.05000,8.00000,8.00000,32600
11/06/2007,0000,8.05000,8.05000,7.96000,7.96000,29500
11/07/2007,0000,8.20000,8.24000,8.00000,8.00000,125800
11/08/2007,0000,8.00000,8.13000,7.44000,7.44000,24800
11/09/2007,0000,7.70000,7.70000,7.30000,7.31000,6200
11/12/2007,0000,7.31000,7.45000,7.05000,7.45000,40400
11/13/2007,0000,7.21000,7.97000,7.21000,7.97000,26400
11/14/2007,0000,7.42000,8.10000,7.42000,8.05000,50500
11/15/2007,0000,7.80000,7.95000,7.78000,7.95000,14700
11/16/2007,0000,8.03000,8.03000,7.50000,7.72000,49700
11/19/2007,0000,7.71000,7.71000,7.58000,7.58000,2300
11/20/2007,0000,7.40000,7.60000,7.06000,7.60000,46600
11/21/2007,0000,7.21000,7.55000,7.21000,7.55000,27100
11/22/2007,0000,7.28000,7.30000,7.20000,7.20000,21700
11/23/2007,0000,7.20000,7.32000,7.20000,7.31000,38000
11/26/2007,0000,7.40000,7.82000,7.22000,7.82000,50500
11/27/2007,0000,7.83000,8.36000,7.45000,8.36000,105600
11/28/2007,0000,8.80000,8.88000,8.36000,8.56000,135900
11/29/2007,0000,8.80000,8.80000,7.97000,7.97000,21700
11/30/2007,0000,7.97000,7.97000,7.58000,7.95000,27100
12/03/2007,0000,7.60000,7.60000,7.60000,7.60000,15500
12/04/2007,0000,7.60000,7.94000,7.60000,7.75000,43500
12/05/2007,0000,7.65000,7.80000,7.60000,7.65000,66000
12/06/2007,0000,7.68000,7.70000,7.65000,7.65000,19400
12/07/2007,0000,7.66000,7.75000,7.53000,7.53000,31800
12/10/2007,0000,7.53000,7.55000,7.41000,7.41000,21700
12/11/2007,0000,7.40000,7.52000,7.40000,7.40000,16300
12/12/2007,0000,7.35000,7.35000,7.30000,7.30000,23300
12/13/2007,0000,7.30000,7.51000,7.30000,7.30000,18600
12/14/2007,0000,7.30000,7.42000,7.05000,7.42000,33400
12/17/2007,0000,7.43000,7.43000,7.43000,7.43000,1500
12/18/2007,0000,7.15000,7.15000,7.00000,7.00000,34900
12/19/2007,0000,6.53000,7.00000,6.51000,7.00000,48900
12/20/2007,0000,7.00000,7.10000,6.75000,7.10000,17000
12/21/2007,0000,7.00000,7.00000,6.77000,6.77000,17000
12/24/2007,0000,7.00000,7.00000,6.81000,6.81000,6200
12/25/2007,0000,7.00000,7.07000,6.86000,7.00000,14700
12/26/2007,0000,7.00000,7.20000,6.90000,7.20000,7700
12/31/2007,0000,7.00000,7.10000,6.92000,7.10000,14700
01/02/2008,0000,7.00000,7.02000,6.91000,6.96000,11600
01/03/2008,0000,7.00000,7.00000,6.95000,6.95000,8500
01/04/2008,0000,6.90000,7.00000,6.90000,7.00000,8500
01/07/2008,0000,6.95000,6.95000,6.80000,6.80000,15500
01/08/2008,0000,7.00000,7.00000,6.42000,6.90000,22500
01/09/2008,0000,6.99000,6.99000,6.85000,6.85000,8500
01/10/2008,0000,6.80000,6.95000,6.60000,6.62000,20200
01/11/2008,0000,6.88000,6.88000,6.63000,6.65000,14700
01/14/2008,0000,6.64000,6.79000,6.64000,6.79000,7700
01/15/2008,0000,6.85000,6.85000,6.42000,6.80000,27100
01/16/2008,0000,6.80000,6.80000,6.70000,6.70000,3800
01/17/2008,0000,6.88000,6.88000,6.60000,6.80000,6900
01/18/2008,0000,6.80000,6.80000,6.58000,6.78000,6200
01/21/2008,0000,6.80000,6.80000,6.61000,6.75000,13900
01/22/2008,0000,6.75000,6.75000,6.28000,6.40000,25600
01/23/2008,0000,6.60000,6.60000,5.96000,6.34000,55100
01/24/2008,0000,6.30000,6.30000,6.10000,6.30000,79200
01/25/2008,0000,6.52000,6.52000,6.52000,6.52000,700
01/28/2008,0000,6.51000,6.97000,6.51000,6.60000,19400
01/29/2008,0000,6.60000,6.60000,6.60000,6.60000,13900
01/30/2008,0000,6.25000,6.31000,6.25000,6.31000,12400
01/31/2008,0000,6.48000,6.48000,6.48000,6.48000,700
02/01/2008,0000,6.58000,6.58000,6.58000,6.58000,5400
02/13/2008,0000,6.40000,6.70000,6.40000,6.70000,7700
02/14/2008,0000,6.70000,6.70000,6.50000,6.50000,20900
02/15/2008,0000,6.50000,6.58000,6.31000,6.58000,29500
02/18/2008,0000,6.58000,6.58000,6.50000,6.50000,10100
02/20/2008,0000,6.50000,6.65000,6.50000,6.65000,21700
02/21/2008,0000,6.60000,6.80000,6.60000,6.80000,16300
02/22/2008,0000,6.50000,6.70000,6.50000,6.70000,4600
02/25/2008,0000,6.80000,6.80000,6.80000,6.80000,3800
02/26/2008,0000,6.61000,6.78000,6.61000,6.61000,100
02/27/2008,0000,6.52000,6.80000,6.52000,6.80000,10100
02/29/2008,0000,6.80000,6.83000,6.50000,6.83000,9300
03/03/2008,0000,6.50000,6.50000,6.42000,6.50000,13200
03/04/2008,0000,6.50000,6.50000,6.50000,6.50000,10800
03/05/2008,0000,6.61000,6.61000,6.50000,6.52000,24800
03/06/2008,0000,6.52000,6.71000,6.52000,6.70000,17000
03/07/2008,0000,6.70000,7.16000,6.70000,6.84000,21700
03/10/2008,0000,6.97000,6.97000,6.80000,6.80000,34900
03/11/2008,0000,6.50000,6.79000,6.50000,6.79000,8500
03/12/2008,0000,7.10000,7.10000,6.97000,6.97000,3100
03/13/2008,0000,7.00000,7.00000,6.68000,6.68000,11600
03/14/2008,0000,6.73000,6.73000,6.73000,6.73000,3800
03/17/2008,0000,6.50000,6.73000,6.50000,6.73000,3100
03/18/2008,0000,6.63000,6.63000,6.50000,6.50000,75300
03/19/2008,0000,6.50000,6.50000,6.40000,6.50000,25600
03/20/2008,0000,6.45000,6.45000,6.21000,6.21000,20900
03/21/2008,0000,6.27000,6.30000,6.26000,6.26000,10100
03/24/2008,0000,6.55000,6.55000,6.28000,6.48000,44200
03/25/2008,0000,6.48000,6.48000,6.26000,6.26000,53600
03/26/2008,0000,6.38000,6.38000,6.20000,6.32000,13200
03/27/2008,0000,6.40000,6.40000,6.31000,6.31000,2300
03/28/2008,0000,6.33000,6.38000,6.31000,6.31000,3800
03/31/2008,0000,6.30000,6.30000,6.30000,6.30000,1500
04/01/2008,0000,6.30000,6.30000,6.30000,6.30000,700
04/02/2008,0000,6.30000,6.50000,6.07000,6.44000,29500
04/03/2008,0000,6.19000,6.38000,6.19000,6.37000,6200
04/07/2008,0000,6.20000,6.28000,6.20000,6.28000,17800
04/08/2008,0000,6.28000,6.28000,6.13000,6.13000,33400
04/09/2008,0000,6.12000,6.13000,6.11000,6.13000,37200
04/10/2008,0000,6.06000,6.13000,5.90000,5.91000,44200
04/11/2008,0000,5.70000,6.12000,5.70000,6.09000,139800
04/14/2008,0000,5.97000,6.12000,5.97000,6.05000,97100
04/15/2008,0000,6.05000,6.06000,5.95000,6.00000,15500
04/16/2008,0000,6.00000,6.32000,5.90000,6.32000,153000
04/17/2008,0000,6.17000,6.48000,6.17000,6.44000,55900
04/18/2008,0000,6.44000,6.50000,6.18000,6.50000,401700
04/21/2008,0000,6.50000,6.84000,6.49000,6.74000,136700
04/22/2008,0000,6.74000,6.88000,6.69000,6.83000,122700
04/23/2008,0000,6.83000,6.84000,6.36000,6.36000,177100
04/24/2008,0000,6.40000,6.55000,6.40000,6.55000,67500
04/25/2008,0000,6.55000,6.77000,6.50000,6.50000,45000
04/28/2008,0000,6.50000,6.50000,6.12000,6.35000,23300
04/29/2008,0000,6.33000,6.38000,6.21000,6.38000,16300
04/30/2008,0000,6.50000,6.50000,6.40000,6.40000,12400
05/02/2008,0000,6.50000,6.50000,6.25000,6.25000,16300
05/05/2008,0000,6.15000,6.40000,6.15000,6.35000,89300
05/06/2008,0000,6.35000,6.35000,6.30000,6.35000,9300
05/07/2008,0000,6.30000,6.31000,6.30000,6.30000,10100
05/08/2008,0000,6.30000,6.34000,6.16000,6.30000,13900
05/09/2008,0000,6.20000,6.44000,6.20000,6.44000,52800
05/12/2008,0000,6.21000,6.50000,6.21000,6.50000,14700
05/13/2008,0000,6.60000,6.65000,6.41000,6.41000,32600
05/14/2008,0000,6.50000,6.65000,6.50000,6.65000,65200
05/15/2008,0000,6.72000,6.75000,6.70000,6.70000,47300
05/16/2008,0000,6.68000,7.16000,6.68000,7.16000,106400
05/19/2008,0000,7.66000,7.66000,7.65000,7.66000,543100
05/20/2008,0000,7.13000,7.38000,7.13000,7.13000,354300
05/21/2008,0000,6.90000,7.00000,6.68000,6.95000,94700
05/22/2008,0000,6.80000,6.98000,6.80000,6.85000,26400
05/23/2008,0000,7.00000,7.00000,6.62000,6.86000,34900
05/26/2008,0000,6.72000,6.90000,6.60000,6.61000,35700
05/27/2008,0000,6.80000,7.07000,6.80000,6.95000,11600
05/28/2008,0000,6.90000,6.90000,6.71000,6.71000,6200
05/29/2008,0000,6.33000,6.79000,6.33000,6.75000,17000
05/30/2008,0000,6.53000,6.70000,6.50000,6.60000,40400
06/02/2008,0000,6.70000,6.78000,6.61000,6.75000,12400
06/03/2008,0000,6.65000,6.80000,6.60000,6.80000,8500
06/04/2008,0000,6.90000,7.15000,6.80000,6.80000,62100
06/05/2008,0000,6.90000,6.95000,6.42000,6.94000,34100
06/06/2008,0000,6.90000,6.90000,6.80000,6.80000,24800
06/09/2008,0000,6.40000,7.27000,6.40000,7.25000,134400
06/10/2008,0000,7.60000,7.75000,7.35000,7.75000,846100
06/11/2008,0000,8.29000,8.29000,8.20000,8.29000,1216700
06/12/2008,0000,8.60000,8.87000,8.20000,8.80000,1132800
06/13/2008,0000,8.88000,9.41000,8.50000,9.05000,794800
06/16/2008,0000,9.00000,9.08000,8.42000,8.42000,397000
06/17/2008,0000,7.84000,7.95000,7.84000,7.84000,133600
06/18/2008,0000,7.30000,7.59000,7.30000,7.32000,639400
06/19/2008,0000,7.32000,7.40000,6.83000,6.83000,268800
06/20/2008,0000,6.83000,7.28000,6.66000,6.66000,488700
06/23/2008,0000,7.10000,7.10000,6.68000,6.90000,130500
06/24/2008,0000,6.90000,7.00000,6.43000,6.44000,149100
06/25/2008,0000,6.20000,6.22000,5.99000,6.03000,233800
06/26/2008,0000,6.19000,6.32000,6.06000,6.25000,83900
06/27/2008,0000,5.98000,5.98000,5.82000,5.82000,155400
06/30/2008,0000,5.98000,5.98000,5.42000,5.42000,50500
07/01/2008,0000,5.40000,5.40000,5.05000,5.05000,167800
07/02/2008,0000,4.71000,5.10000,4.71000,4.91000,272700
07/03/2008,0000,4.91000,4.95000,4.63000,4.77000,287400
07/04/2008,0000,4.99000,4.99000,4.80000,4.98000,73800
07/07/2008,0000,5.00000,5.21000,5.00000,5.12000,49700
07/08/2008,0000,5.12000,5.25000,5.10000,5.10000,81500
07/09/2008,0000,5.30000,5.38000,5.12000,5.12000,32600
07/10/2008,0000,5.10000,5.25000,5.10000,5.25000,13200
07/11/2008,0000,5.25000,5.60000,5.25000,5.32000,27900
07/14/2008,0000,5.32000,5.48000,5.21000,5.30000,29500
07/15/2008,0000,5.40000,5.40000,5.10000,5.30000,50500
07/16/2008,0000,5.30000,5.30000,4.93000,4.95000,73800
07/17/2008,0000,5.00000,5.29000,5.00000,5.06000,46600
07/18/2008,0000,5.10000,5.10000,4.75000,5.06000,41900
07/21/2008,0000,5.06000,5.06000,4.90000,4.90000,13900
07/22/2008,0000,4.89000,4.89000,4.60000,4.79000,9300
07/23/2008,0000,4.80000,5.11000,4.80000,5.05000,59000
07/24/2008,0000,5.00000,5.10000,4.90000,5.05000,20200
07/25/2008,0000,5.05000,5.08000,4.86000,4.92000,8500
07/29/2008,0000,4.70000,4.99000,4.70000,4.89000,13200
07/30/2008,0000,4.90000,5.20000,4.90000,5.15000,17800
07/31/2008,0000,5.20000,5.22000,4.85000,5.00000,27100
08/01/2008,0000,4.65000,4.90000,4.65000,4.65000,56700
08/04/2008,0000,4.62000,4.80000,4.38000,4.80000,14700
08/05/2008,0000,4.71000,4.80000,4.50000,4.50000,48100
08/06/2008,0000,4.55000,4.55000,4.46000,4.51000,17000
08/07/2008,0000,4.60000,4.60000,4.60000,4.60000,36500
08/08/2008,0000,4.60000,4.90000,4.60000,4.88000,34100
08/11/2008,0000,5.00000,5.00000,4.70000,4.90000,5400
08/12/2008,0000,4.88000,4.88000,4.61000,4.84000,4600
08/13/2008,0000,4.62000,4.79000,4.62000,4.79000,4600
08/14/2008,0000,4.78000,4.85000,4.78000,4.80000,17000
08/15/2008,0000,4.99000,5.00000,4.62000,4.62000,41900
08/18/2008,0000,4.55000,4.75000,4.50000,4.75000,5400
08/19/2008,0000,4.75000,4.75000,4.75000,4.75000,5400
08/20/2008,0000,4.99000,4.99000,4.51000,4.70000,31800
08/21/2008,0000,4.59000,4.90000,4.58000,4.79000,12400
08/22/2008,0000,4.50000,4.80000,4.50000,4.60000,31800
08/25/2008,0000,4.51000,4.58000,4.51000,4.51000,13200
08/26/2008,0000,4.42000,4.68000,4.42000,4.68000,1500
08/27/2008,0000,4.50000,4.69000,4.50000,4.69000,27100
08/28/2008,0000,4.38000,4.68000,4.38000,4.68000,2300
08/29/2008,0000,4.50000,4.59000,4.45000,4.59000,13900
09/01/2008,0000,4.50000,4.50000,4.40000,4.40000,10800
09/02/2008,0000,4.50000,4.50000,4.11000,4.11000,17000
09/03/2008,0000,3.85000,4.28000,3.85000,3.90000,33400
09/04/2008,0000,3.71000,3.90000,3.63000,3.71000,79200
09/05/2008,0000,3.65000,3.71000,3.46000,3.70000,27100
09/08/2008,0000,3.70000,3.95000,3.70000,3.95000,41100
09/09/2008,0000,3.71000,3.97000,3.71000,3.97000,2300
09/10/2008,0000,3.93000,4.00000,3.90000,3.96000,9300
09/11/2008,0000,4.12000,4.12000,3.80000,4.10000,21700
09/12/2008,0000,4.23000,4.23000,3.90000,4.20000,9300
09/15/2008,0000,3.95000,4.32000,3.95000,4.32000,2300
09/16/2008,0000,4.03000,4.18000,4.02000,4.18000,10100
09/17/2008,0000,4.19000,4.28000,3.89000,4.18000,53600
09/18/2008,0000,3.89000,3.89000,3.89000,3.89000,27900
09/19/2008,0000,4.05000,4.05000,3.65000,3.98000,40400
09/22/2008,0000,3.96000,3.98000,3.78000,3.80000,11600
09/23/2008,0000,3.72000,4.00000,3.70000,3.97000,31800
09/24/2008,0000,3.85000,4.00000,3.85000,4.00000,10100
09/25/2008,0000,4.00000,4.20000,4.00000,4.02000,13900
09/26/2008,0000,4.04000,4.04000,3.74000,3.80000,62100
09/30/2008,0000,3.56000,3.56000,3.54000,3.54000,30300
10/01/2008,0000,3.76000,3.76000,3.75000,3.75000,5400
10/02/2008,0000,3.51000,4.01000,3.51000,3.96000,7700
10/03/2008,0000,3.70000,3.99000,3.70000,3.80000,13200
10/06/2008,0000,3.80000,3.80000,3.80000,3.80000,6200
10/07/2008,0000,3.70000,3.95000,3.70000,3.95000,6900
10/08/2008,0000,3.80000,3.95000,3.68000,3.68000,17800
10/09/2008,0000,3.75000,3.75000,3.50000,3.50000,31000
10/13/2008,0000,3.38000,3.38000,3.38000,3.38000,24800
10/14/2008,0000,3.60000,3.60000,3.55000,3.55000,9300
10/15/2008,0000,3.52000,3.55000,3.50000,3.55000,24000
10/16/2008,0000,3.50000,3.50000,3.43000,3.43000,13200
10/17/2008,0000,3.57000,3.57000,3.40000,3.40000,5400
10/20/2008,0000,3.45000,3.45000,3.29000,3.29000,18600
10/21/2008,0000,3.50000,3.50000,3.50000,3.50000,24000
10/22/2008,0000,3.50000,3.50000,3.38000,3.38000,74500
10/23/2008,0000,3.35000,3.37000,3.27000,3.28000,55900
10/24/2008,0000,3.30000,3.30000,3.17000,3.17000,34900
10/27/2008,0000,3.30000,3.30000,3.10000,3.30000,13900
10/28/2008,0000,3.40000,3.40000,3.40000,3.40000,2300
10/29/2008,0000,3.45000,3.46000,3.40000,3.40000,17000
10/30/2008,0000,3.50000,3.60000,3.40000,3.55000,39600
10/31/2008,0000,3.62000,3.66000,3.55000,3.65000,17800
11/03/2008,0000,3.60000,3.65000,3.50000,3.50000,22500
11/04/2008,0000,3.33000,3.50000,3.31000,3.50000,38800
11/05/2008,0000,3.60000,3.60000,3.50000,3.50000,14700
11/06/2008,0000,3.50000,3.50000,3.26000,3.26000,16300
11/07/2008,0000,3.48000,3.48000,3.40000,3.40000,6200
11/10/2008,0000,3.45000,3.45000,3.40000,3.40000,7700
11/11/2008,0000,3.40000,3.50000,3.40000,3.50000,9300
11/12/2008,0000,3.50000,3.50000,3.27000,3.27000,14700
11/13/2008,0000,3.20000,3.49000,3.20000,3.49000,5400
11/14/2008,0000,3.40000,3.40000,3.40000,3.40000,3100
11/17/2008,0000,3.50000,3.50000,3.50000,3.50000,3800
11/18/2008,0000,3.26000,3.26000,3.26000,3.26000,15500
11/19/2008,0000,3.04000,3.05000,3.04000,3.04000,98600
11/20/2008,0000,2.83000,3.05000,2.83000,2.83000,34900
11/21/2008,0000,2.64000,3.02000,2.64000,3.00000,20900
11/24/2008,0000,3.20000,3.20000,3.20000,3.20000,2300
11/25/2008,0000,3.05000,3.05000,3.03000,3.03000,6200
11/26/2008,0000,2.82000,3.20000,2.82000,3.03000,28700
11/27/2008,0000,3.00000,3.20000,3.00000,3.00000,126600
11/28/2008,0000,3.14000,3.18000,3.14000,3.18000,18600
12/01/2008,0000,3.08000,3.39000,3.06000,3.39000,22500
12/02/2008,0000,3.16000,3.35000,3.16000,3.25000,31800
12/03/2008,0000,3.39000,3.39000,3.39000,3.39000,3800
12/04/2008,0000,3.16000,3.50000,3.16000,3.30000,9300
12/05/2008,0000,3.39000,3.40000,3.35000,3.35000,6200
12/08/2008,0000,3.50000,3.50000,3.49000,3.49000,13900
12/09/2008,0000,3.50000,3.50000,3.40000,3.50000,20900
12/10/2008,0000,3.65000,3.70000,3.30000,3.50000,20900
12/11/2008,0000,3.50000,3.60000,3.50000,3.50000,13900
12/12/2008,0000,3.56000,3.60000,3.56000,3.60000,10100
12/15/2008,0000,3.73000,3.85000,3.66000,3.66000,12400
12/16/2008,0000,3.45000,3.66000,3.45000,3.66000,6900
12/17/2008,0000,3.55000,3.76000,3.43000,3.43000,37200
12/18/2008,0000,3.67000,3.67000,3.62000,3.62000,6200
12/19/2008,0000,3.56000,3.70000,3.56000,3.70000,10100
12/22/2008,0000,3.95000,3.95000,3.45000,3.45000,6900
12/23/2008,0000,3.68000,3.69000,3.33000,3.69000,7700
12/24/2008,0000,3.94000,3.94000,3.90000,3.90000,11600
12/25/2008,0000,3.73000,4.00000,3.63000,4.00000,38800
12/26/2008,0000,3.84000,4.00000,3.84000,4.00000,24000
12/29/2008,0000,4.10000,4.10000,3.80000,3.90000,20200
12/30/2008,0000,3.63000,4.00000,3.63000,4.00000,19400
12/31/2008,0000,3.80000,3.80000,3.78000,3.79000,10100
01/05/2009,0000,3.98000,4.00000,3.98000,4.00000,2300
01/06/2009,0000,4.01000,4.25000,4.01000,4.04000,3800
01/07/2009,0000,3.76000,4.04000,3.76000,4.04000,5400
01/08/2009,0000,3.76000,4.05000,3.76000,3.76000,52800
01/09/2009,0000,4.00000,4.00000,4.00000,4.00000,8500
01/12/2009,0000,3.96000,3.96000,3.72000,3.81000,16000
01/13/2009,0000,4.05000,4.05000,4.05000,4.05000,5000
01/14/2009,0000,3.77000,4.04000,3.77000,3.90000,14000
01/15/2009,0000,4.16000,4.16000,3.63000,3.63000,11000
01/16/2009,0000,3.60000,3.88000,3.60000,3.87000,15000
01/19/2009,0000,3.70000,3.90000,3.70000,3.86000,44000
01/20/2009,0000,3.87000,3.87000,3.80000,3.80000,9000
01/21/2009,0000,3.87000,4.03000,3.87000,4.03000,7000
02/02/2009,0000,4.31000,4.31000,3.80000,4.20000,35000
02/03/2009,0000,4.00000,4.30000,3.98000,4.30000,15000
02/04/2009,0000,4.30000,4.30000,4.00000,4.28000,13000
02/05/2009,0000,4.10000,4.24000,4.00000,4.20000,26000
02/06/2009,0000,3.91000,4.30000,3.91000,4.30000,11000
02/09/2009,0000,4.00000,4.40000,4.00000,4.40000,6000
02/10/2009,0000,4.10000,4.40000,4.10000,4.40000,22000
02/11/2009,0000,4.10000,4.35000,4.10000,4.35000,11000
02/12/2009,0000,4.08000,4.46000,4.05000,4.05000,11000
02/13/2009,0000,4.05000,4.11000,3.81000,4.10000,11000
02/16/2009,0000,3.90000,3.90000,3.90000,3.90000,2000
02/17/2009,0000,3.81000,3.81000,3.80000,3.80000,7000
02/18/2009,0000,3.80000,3.92000,3.80000,3.92000,10000
02/19/2009,0000,3.90000,3.92000,3.90000,3.90000,38000
02/20/2009,0000,3.63000,3.88000,3.63000,3.87000,54000
02/23/2009,0000,3.82000,3.82000,3.61000,3.70000,27000
02/24/2009,0000,3.70000,3.70000,3.65000,3.65000,11000
02/25/2009,0000,3.70000,3.70000,3.60000,3.61000,12000
02/26/2009,0000,3.71000,3.71000,3.56000,3.56000,6000
02/27/2009,0000,3.72000,3.72000,3.72000,3.72000,4000
03/02/2009,0000,3.72000,3.72000,3.58000,3.70000,15000
03/03/2009,0000,3.70000,3.71000,3.69000,3.71000,33000
03/04/2009,0000,3.71000,3.72000,3.71000,3.72000,10000
03/05/2009,0000,3.92000,3.92000,3.72000,3.72000,7000
03/06/2009,0000,3.70000,3.72000,3.70000,3.70000,16000
03/09/2009,0000,3.80000,3.80000,3.80000,3.80000,5000
03/10/2009,0000,3.73000,3.73000,3.73000,3.73000,1000
03/11/2009,0000,3.57000,3.61000,3.53000,3.55000,40000
03/12/2009,0000,3.53000,3.53000,3.53000,3.53000,12000
03/13/2009,0000,3.70000,3.72000,3.53000,3.53000,49000
03/16/2009,0000,3.70000,3.70000,3.70000,3.70000,1000
03/17/2009,0000,3.74000,3.74000,3.74000,3.74000,2000
03/18/2009,0000,3.74000,3.74000,3.70000,3.70000,25000
03/19/2009,0000,3.94000,3.94000,3.72000,3.80000,12000
03/20/2009,0000,3.80000,3.80000,3.70000,3.70000,24000
03/23/2009,0000,3.70000,3.70000,3.70000,3.70000,10000
03/24/2009,0000,3.70000,3.84000,3.60000,3.84000,58000
03/25/2009,0000,3.80000,3.80000,3.70000,3.78000,26000
03/26/2009,0000,3.75000,4.00000,3.75000,3.94000,29000
03/27/2009,0000,4.00000,4.00000,3.95000,3.97000,15000
03/30/2009,0000,4.00000,4.24000,4.00000,4.02000,45000
03/31/2009,0000,3.95000,3.95000,3.95000,3.95000,2000
04/01/2009,0000,3.75000,4.22000,3.75000,4.20000,16000
04/02/2009,0000,3.91000,4.30000,3.91000,4.30000,60000
04/03/2009,0000,4.30000,4.56000,4.18000,4.55000,51000
04/06/2009,0000,4.56000,4.66000,4.27000,4.66000,34000
04/07/2009,0000,4.38000,4.50000,4.34000,4.40000,39000
04/08/2009,0000,4.30000,4.38000,4.20000,4.38000,11000
04/09/2009,0000,4.39000,4.60000,4.38000,4.60000,52000
04/10/2009,0000,4.60000,4.65000,4.40000,4.65000,42000
04/13/2009,0000,4.64000,4.64000,4.50000,4.53000,11000
04/14/2009,0000,4.48000,4.53000,4.46000,4.53000,7000
04/15/2009,0000,4.43000,4.84000,4.30000,4.84000,112000
04/16/2009,0000,5.17000,5.17000,5.17000,5.17000,82000
04/17/2009,0000,5.53000,5.53000,5.17000,5.18000,232000
04/20/2009,0000,4.82000,5.00000,4.82000,4.83000,38000
04/21/2009,0000,4.83000,5.16000,4.83000,5.15000,21000
04/22/2009,0000,4.91000,5.16000,4.85000,5.15000,41000
04/23/2009,0000,4.80000,5.12000,4.80000,5.12000,8000
04/24/2009,0000,5.20000,5.20000,4.77000,4.78000,39000
04/27/2009,0000,4.90000,4.92000,4.45000,4.73000,58000
04/28/2009,0000,4.43000,4.69000,4.43000,4.69000,5000
04/29/2009,0000,4.50000,4.66000,4.50000,4.66000,61000
04/30/2009,0000,4.66000,4.85000,4.41000,4.41000,56000
05/04/2009,0000,4.41000,4.71000,4.41000,4.71000,38000
05/05/2009,0000,4.52000,4.70000,4.52000,4.70000,6000
05/06/2009,0000,4.68000,4.68000,4.52000,4.52000,18000
05/07/2009,0000,4.50000,4.52000,4.30000,4.51000,73000
05/08/2009,0000,4.38000,4.60000,4.25000,4.60000,63000
05/11/2009,0000,4.60000,4.80000,4.60000,4.62000,21000
05/12/2009,0000,4.80000,4.80000,4.48000,4.55000,8000
05/13/2009,0000,4.55000,4.55000,4.40000,4.40000,18000
05/14/2009,0000,4.40000,4.50000,4.40000,4.42000,36000
05/15/2009,0000,4.66000,4.67000,4.66000,4.67000,3000
05/18/2009,0000,4.78000,4.78000,4.67000,4.67000,38000
05/19/2009,0000,4.50000,4.87000,4.50000,4.72000,40000
05/20/2009,0000,4.72000,4.72000,4.50000,4.52000,63000
05/21/2009,0000,4.50000,4.72000,4.50000,4.71000,30000
05/22/2009,0000,4.70000,4.71000,4.55000,4.68000,51000
05/25/2009,0000,4.68000,4.80000,4.55000,4.80000,45000
05/26/2009,0000,4.70000,4.70000,4.57000,4.58000,7000
05/27/2009,0000,4.76000,4.76000,4.50000,4.71000,76000
06/01/2009,0000,4.71000,4.79000,4.60000,4.65000,45000
06/02/2009,0000,4.78000,4.97000,4.78000,4.97000,89000
06/03/2009,0000,5.31000,5.31000,5.31000,5.31000,229000
06/04/2009,0000,5.68000,5.68000,5.33000,5.68000,446000
06/05/2009,0000,5.80000,6.07000,5.50000,5.85000,249000
06/08/2009,0000,5.50000,5.80000,5.45000,5.47000,103000
06/09/2009,0000,5.45000,5.60000,5.15000,5.16000,48000
06/10/2009,0000,5.17000,5.38000,5.06000,5.15000,60000
06/11/2009,0000,5.15000,5.28000,5.10000,5.10000,27000
06/12/2009,0000,5.10000,5.28000,5.10000,5.10000,19000
06/15/2009,0000,5.05000,5.17000,4.95000,5.17000,35000
06/16/2009,0000,5.05000,5.17000,5.00000,5.00000,22000
06/17/2009,0000,4.97000,5.09000,4.97000,5.00000,22000
06/18/2009,0000,5.00000,5.11000,4.95000,4.96000,65000
06/19/2009,0000,5.00000,5.00000,5.00000,5.00000,23000
06/22/2009,0000,5.18000,5.35000,5.07000,5.33000,70000
06/23/2009,0000,5.18000,5.20000,5.10000,5.11000,37000
06/24/2009,0000,5.20000,5.20000,5.05000,5.10000,11000
06/25/2009,0000,5.20000,5.20000,5.10000,5.10000,21000
06/26/2009,0000,5.10000,5.36000,5.01000,5.12000,48000
06/29/2009,0000,5.12000,5.20000,5.10000,5.11000,28000
06/30/2009,0000,5.10000,5.25000,5.00000,5.02000,67000
07/01/2009,0000,5.00000,5.19000,5.00000,5.19000,15000
07/02/2009,0000,5.20000,5.29000,5.10000,5.20000,23000
07/03/2009,0000,5.11000,5.56000,5.11000,5.30000,23000
07/06/2009,0000,5.50000,5.67000,5.21000,5.41000,57000
07/07/2009,0000,5.53000,5.77000,5.46000,5.46000,39000
07/08/2009,0000,5.68000,5.68000,5.31000,5.50000,61000
07/09/2009,0000,5.41000,5.79000,5.31000,5.50000,47000
07/10/2009,0000,5.31000,5.68000,5.31000,5.58000,23000
07/13/2009,0000,5.55000,5.65000,5.55000,5.58000,25000
07/14/2009,0000,5.25000,5.58000,5.25000,5.35000,29000
07/15/2009,0000,5.39000,5.70000,5.39000,5.70000,36000
07/16/2009,0000,5.79000,5.79000,5.31000,5.60000,53000
07/17/2009,0000,5.36000,5.60000,5.35000,5.44000,25000
07/20/2009,0000,5.43000,5.66000,5.25000,5.56000,10000
07/21/2009,0000,5.65000,5.65000,5.41000,5.59000,22000
07/22/2009,0000,5.40000,5.89000,5.40000,5.89000,18000
07/23/2009,0000,5.50000,5.89000,5.50000,5.89000,52000
07/24/2009,0000,5.61000,5.88000,5.61000,5.88000,10000
07/27/2009,0000,5.88000,6.19000,5.88000,5.88000,13000
07/28/2009,0000,6.18000,6.18000,5.65000,6.00000,65000
07/29/2009,0000,5.72000,6.14000,5.72000,5.88000,43000
07/30/2009,0000,5.71000,6.00000,5.71000,5.80000,25000
07/31/2009,0000,5.70000,6.19000,5.70000,5.99000,36000
08/03/2009,0000,5.72000,6.09000,5.63000,5.91000,45000
08/04/2009,0000,5.70000,5.71000,5.50000,5.50000,359000
08/05/2009,0000,5.50000,5.78000,5.50000,5.54000,7000
08/06/2009,0000,5.31000,5.73000,5.31000,5.73000,2000
08/10/2009,0000,5.78000,5.78000,5.76000,5.78000,15000
08/11/2009,0000,5.51000,5.86000,5.51000,5.54000,4000
08/12/2009,0000,5.51000,5.91000,5.51000,5.70000,8000
08/13/2009,0000,5.50000,5.88000,5.50000,5.71000,5000
08/14/2009,0000,5.52000,6.10000,5.52000,6.10000,85000
08/17/2009,0000,6.30000,6.52000,6.30000,6.52000,376000
08/18/2009,0000,6.17000,6.48000,6.07000,6.48000,124000
08/19/2009,0000,6.45000,6.45000,6.03000,6.03000,44000
08/20/2009,0000,5.84000,5.84000,5.61000,5.61000,43000
08/21/2009,0000,5.60000,5.72000,5.50000,5.52000,30000
08/24/2009,0000,5.50000,5.64000,5.49000,5.49000,15000
08/25/2009,0000,5.20000,5.71000,5.20000,5.71000,19000
08/26/2009,0000,5.51000,5.66000,5.50000,5.50000,3000
08/27/2009,0000,5.50000,5.63000,5.40000,5.59000,6000
08/28/2009,0000,5.31000,5.97000,5.31000,5.95000,89000
08/31/2009,0000,5.95000,6.29000,5.70000,6.20000,84000
09/01/2009,0000,6.00000,6.50000,6.00000,6.43000,105000
09/02/2009,0000,6.43000,6.45000,6.31000,6.31000,43000
09/03/2009,0000,6.25000,6.50000,5.95000,6.08000,91000
09/04/2009,0000,6.39000,6.49000,6.20000,6.20000,46000
09/07/2009,0000,6.40000,6.40000,6.04000,6.16000,55000
09/08/2009,0000,6.10000,6.29000,6.10000,6.20000,38000
09/09/2009,0000,6.20000,6.37000,6.05000,6.32000,54000
09/10/2009,0000,6.31000,6.50000,6.11000,6.29000,40000
09/11/2009,0000,6.20000,6.29000,6.10000,6.29000,66000
09/14/2009,0000,6.29000,6.30000,6.04000,6.30000,72000
09/15/2009,0000,6.20000,6.27000,6.20000,6.27000,11000
09/16/2009,0000,6.30000,6.35000,6.00000,6.33000,72000
09/17/2009,0000,6.35000,6.35000,6.15000,6.20000,78000
09/18/2009,0000,6.12000,6.28000,6.12000,6.26000,33000
09/21/2009,0000,6.39000,6.59000,6.31000,6.39000,97000
09/22/2009,0000,6.40000,6.83000,6.39000,6.83000,443000
09/23/2009,0000,7.30000,7.30000,7.01000,7.30000,1001000
09/24/2009,0000,7.28000,7.40000,7.00000,7.20000,438000
09/25/2009,0000,7.20000,7.35000,6.73000,6.98000,234000
09/28/2009,0000,7.00000,7.00000,6.50000,6.50000,395000
09/29/2009,0000,6.50000,6.50000,6.07000,6.40000,399000
09/30/2009,0000,6.38000,6.84000,6.38000,6.84000,921000
10/16/2009,0000,9.41000,9.41000,9.41000,9.41000,425000
10/19/2009,0000,9.30000,9.30000,8.76000,8.81000,818000
10/20/2009,0000,8.50000,8.90000,8.50000,8.81000,178000
10/21/2009,0000,8.97000,8.97000,8.57000,8.81000,69000
10/22/2009,0000,8.94000,8.94000,8.62000,8.81000,76000
10/23/2009,0000,8.97000,9.42000,8.90000,9.42000,508000
10/26/2009,0000,9.42000,9.51000,9.01000,9.18000,179000
10/27/2009,0000,9.18000,9.33000,9.11000,9.30000,169000
10/28/2009,0000,9.30000,9.30000,9.16000,9.25000,150000
10/29/2009,0000,9.15000,9.69000,8.95000,9.60000,293000
10/30/2009,0000,9.99000,10.25000,9.60000,10.20000,481000
11/02/2009,0000,10.00000,10.50000,9.49000,10.50000,126000
11/03/2009,0000,10.35000,10.45000,9.88000,10.20000,77000
11/04/2009,0000,10.20000,10.35000,10.00000,10.15000,98000
11/05/2009,0000,10.00000,10.30000,9.96000,10.00000,96000
11/06/2009,0000,9.41000,10.40000,9.41000,9.83000,100000
11/09/2009,0000,9.80000,10.15000,9.80000,9.91000,36000
11/10/2009,0000,9.91000,10.05000,9.67000,9.80000,87000
11/11/2009,0000,9.80000,10.15000,9.80000,10.00000,41000
11/12/2009,0000,9.90000,10.05000,9.66000,10.05000,62000
11/13/2009,0000,10.05000,10.05000,9.80000,10.00000,43000
11/16/2009,0000,10.00000,10.50000,10.00000,10.25000,119000
11/17/2009,0000,10.40000,10.50000,10.05000,10.20000,91000
11/18/2009,0000,10.05000,10.25000,10.00000,10.25000,114000
11/19/2009,0000,10.25000,10.60000,10.20000,10.60000,83000
11/20/2009,0000,10.30000,10.60000,10.15000,10.50000,54000
11/23/2009,0000,11.15000,11.15000,10.55000,10.75000,76000
11/24/2009,0000,10.95000,11.50000,10.95000,11.05000,451000
11/25/2009,0000,11.10000,11.35000,10.95000,11.30000,173000
11/26/2009,0000,11.50000,11.50000,11.05000,11.25000,88000
11/27/2009,0000,11.25000,12.00000,10.65000,11.20000,351000
11/30/2009,0000,11.45000,11.45000,11.10000,11.45000,95000
12/01/2009,0000,11.45000,11.70000,10.95000,11.20000,218000
12/02/2009,0000,11.35000,11.50000,11.05000,11.05000,164000
12/03/2009,0000,11.00000,11.15000,10.75000,10.80000,128000
12/04/2009,0000,10.85000,10.85000,10.45000,10.65000,139000
12/07/2009,0000,10.65000,10.80000,10.55000,10.65000,155000
12/08/2009,0000,10.70000,11.20000,10.45000,10.60000,129000
12/09/2009,0000,10.60000,11.30000,10.60000,11.30000,534000
12/11/2009,0000,11.15000,11.75000,10.70000,11.75000,672000
12/14/2009,0000,12.55000,12.55000,12.55000,12.55000,1949000
12/15/2009,0000,13.40000,13.40000,13.40000,13.40000,2550000
12/16/2009,0000,13.90000,14.30000,13.50000,14.30000,3177000
12/17/2009,0000,14.60000,14.80000,14.00000,14.00000,1985000
12/18/2009,0000,13.50000,13.95000,13.20000,13.40000,882000
12/21/2009,0000,13.40000,13.80000,13.30000,13.40000,464000
12/22/2009,0000,13.50000,14.00000,13.50000,13.55000,463000
12/23/2009,0000,13.70000,13.95000,13.60000,13.70000,382000
12/25/2009,0000,13.85000,14.15000,13.00000,13.55000,361000
12/25/2009,0000,13.85000,14.15000,13.00000,13.55000,361000
12/28/2009,0000,13.75000,14.40000,13.55000,14.10000,412000
12/29/2009,1230,14.25000,14.55000,13.80000,14.30000,318104
