DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,58.99000,59.60000,57.25000,57.46000,320600
04/03/2007,0000,57.56000,58.17000,56.74000,57.97000,252800
04/04/2007,0000,58.99000,58.99000,56.74000,57.15000,152400
04/09/2007,0000,57.15000,58.17000,57.15000,57.15000,151400
04/10/2007,0000,57.36000,57.76000,54.50000,55.32000,250800
04/11/2007,0000,55.32000,56.74000,55.32000,56.13000,284600
04/12/2007,0000,56.13000,57.76000,55.93000,57.15000,273300
04/13/2007,0000,57.56000,57.97000,55.11000,55.93000,252200
04/16/2007,0000,55.52000,56.13000,53.89000,54.50000,222000
04/17/2007,0000,54.70000,55.52000,50.72000,51.64000,171800
04/18/2007,0000,51.85000,53.48000,51.85000,53.07000,127500
04/19/2007,0000,53.07000,53.07000,52.15000,52.25000,70100
04/20/2007,0000,52.25000,55.83000,52.25000,55.83000,381500
04/23/2007,0000,57.15000,57.56000,55.11000,55.11000,204200
04/24/2007,0000,55.52000,56.54000,55.52000,55.93000,259500
04/25/2007,0000,56.34000,56.44000,55.72000,56.34000,142800
04/26/2007,0000,57.15000,57.15000,55.72000,55.83000,101600
04/27/2007,0000,55.83000,56.03000,54.09000,54.70000,79500
04/30/2007,0000,53.68000,54.29000,51.44000,52.46000,208400
05/02/2007,0000,49.09000,52.05000,49.09000,51.03000,130500
05/03/2007,0000,51.03000,51.95000,48.99000,50.42000,185900
05/04/2007,0000,51.03000,52.76000,50.62000,52.46000,147600
05/07/2007,0000,52.46000,53.68000,51.95000,53.07000,173400
05/08/2007,0000,53.07000,53.07000,52.36000,52.46000,83200
05/09/2007,0000,52.66000,52.66000,51.23000,51.95000,106500
05/10/2007,0000,52.05000,52.25000,51.13000,51.23000,90300
05/11/2007,0000,51.03000,51.95000,50.62000,51.23000,71000
05/14/2007,0000,51.95000,53.07000,51.85000,52.25000,159600
05/15/2007,0000,52.46000,52.46000,51.34000,51.54000,60200
05/16/2007,0000,51.64000,51.85000,50.62000,50.93000,68100
05/17/2007,0000,51.23000,51.64000,50.82000,51.23000,80100
05/18/2007,0000,51.23000,52.46000,51.03000,51.85000,118100
05/21/2007,0000,52.05000,53.89000,51.85000,52.97000,182300
05/22/2007,0000,53.27000,53.89000,52.66000,52.66000,162100
05/23/2007,0000,52.66000,55.52000,52.25000,54.70000,233400
05/24/2007,0000,55.11000,56.95000,55.11000,56.23000,550500
05/25/2007,0000,56.23000,58.99000,56.23000,57.56000,701900
05/28/2007,0000,58.07000,58.07000,55.72000,55.93000,263500
05/29/2007,0000,55.93000,56.95000,54.91000,54.91000,162400
05/30/2007,0000,54.70000,55.52000,54.70000,54.91000,125000
05/31/2007,0000,55.11000,56.13000,55.11000,56.13000,206300
06/01/2007,0000,56.54000,57.97000,56.54000,56.64000,312500
06/04/2007,0000,57.56000,58.17000,56.44000,57.56000,658700
06/05/2007,0000,57.25000,58.17000,56.54000,56.54000,272600
06/06/2007,0000,56.54000,57.76000,54.91000,55.11000,342000
06/07/2007,0000,55.11000,55.93000,54.70000,55.72000,110200
06/08/2007,0000,55.72000,56.74000,55.11000,55.83000,155200
06/11/2007,0000,56.34000,58.07000,56.13000,56.23000,300700
06/12/2007,0000,57.15000,57.25000,56.03000,56.03000,296000
06/13/2007,0000,56.23000,56.54000,54.09000,54.29000,199000
06/14/2007,0000,54.91000,55.11000,53.48000,53.68000,187900
06/15/2007,0000,54.09000,54.50000,53.07000,53.07000,122600
06/20/2007,0000,53.27000,53.68000,51.23000,51.44000,204800
06/21/2007,0000,51.23000,52.87000,51.23000,52.46000,171800
06/22/2007,0000,52.66000,53.58000,52.15000,52.66000,221800
06/25/2007,0000,58.17000,59.19000,57.15000,57.15000,928900
06/26/2007,0000,57.15000,57.15000,55.11000,55.52000,242500
06/27/2007,0000,55.52000,57.05000,54.29000,55.62000,283800
06/28/2007,0000,56.74000,56.74000,55.32000,55.52000,160600
06/29/2007,0000,55.52000,56.03000,54.91000,55.52000,151100
07/02/2007,0000,55.52000,56.13000,54.70000,54.70000,103600
07/03/2007,0000,55.11000,56.74000,55.01000,55.83000,345300
07/04/2007,0000,56.13000,56.64000,54.60000,54.70000,203000
07/05/2007,0000,54.70000,55.62000,54.19000,54.19000,172700
07/06/2007,0000,54.29000,54.50000,53.58000,53.89000,257400
07/09/2007,0000,54.09000,55.52000,53.68000,54.70000,344900
07/10/2007,0000,55.11000,56.95000,54.29000,56.23000,435100
07/11/2007,0000,56.23000,56.23000,54.29000,54.29000,345700
07/12/2007,0000,54.29000,54.91000,53.78000,53.99000,258800
07/13/2007,0000,53.99000,54.81000,52.25000,52.46000,260800
07/16/2007,0000,52.66000,54.40000,52.66000,52.66000,148200
07/17/2007,0000,53.58000,54.29000,52.76000,54.09000,277000
07/18/2007,0000,54.50000,54.50000,52.25000,52.46000,160400
07/19/2007,0000,52.46000,53.78000,52.36000,52.46000,185900
07/20/2007,0000,53.07000,53.68000,52.46000,52.46000,185400
07/23/2007,0000,52.46000,53.48000,52.15000,52.15000,212900
07/24/2007,0000,52.46000,55.72000,52.36000,55.72000,741000
07/25/2007,0000,57.15000,59.60000,56.34000,59.60000,1715200
07/26/2007,0000,63.68000,63.68000,63.68000,63.68000,678900
07/27/2007,0000,67.36000,68.07000,59.50000,68.07000,2213600
07/30/2007,0000,72.77000,72.77000,65.32000,66.95000,1812200
07/31/2007,0000,69.20000,69.20000,62.36000,63.68000,1363700
08/01/2007,0000,63.68000,66.34000,62.66000,63.48000,756800
08/02/2007,0000,65.32000,65.52000,59.09000,59.09000,683600
08/03/2007,0000,59.60000,60.62000,56.54000,59.40000,372000
08/06/2007,0000,58.38000,58.99000,56.13000,56.34000,212200
08/07/2007,0000,58.17000,58.17000,54.70000,56.13000,235200
08/08/2007,0000,56.54000,60.01000,55.93000,60.01000,348000
08/09/2007,0000,63.28000,63.28000,60.83000,60.83000,650800
08/10/2007,0000,57.15000,60.83000,57.15000,58.17000,321600
08/14/2007,0000,60.62000,61.54000,59.19000,59.60000,417500
08/15/2007,0000,58.79000,59.40000,55.52000,55.52000,228300
08/16/2007,0000,53.27000,53.89000,51.64000,51.64000,240100
08/17/2007,0000,48.07000,52.66000,48.07000,48.07000,233200
08/20/2007,0000,50.72000,50.72000,48.27000,49.50000,217700
08/21/2007,0000,48.99000,50.01000,46.13000,46.13000,181000
08/22/2007,0000,44.09000,45.93000,42.97000,43.07000,258400
08/23/2007,0000,43.88000,46.03000,43.88000,46.03000,298000
08/24/2007,0000,45.72000,46.74000,44.70000,46.54000,219000
08/27/2007,0000,48.17000,48.27000,45.52000,46.44000,163500
08/28/2007,0000,46.03000,47.76000,45.72000,46.44000,296700
08/29/2007,0000,44.91000,45.72000,43.88000,45.21000,106200
08/30/2007,0000,46.44000,47.15000,45.01000,45.21000,144800
08/31/2007,0000,43.07000,45.31000,42.05000,42.05000,602600
09/03/2007,0000,39.19000,39.19000,39.19000,39.19000,116000
09/04/2007,0000,36.54000,36.54000,36.54000,36.54000,72600
09/05/2007,0000,33.99000,36.54000,33.99000,35.72000,1439700
09/06/2007,0000,33.58000,34.29000,33.27000,34.29000,722700
09/07/2007,0000,34.50000,35.92000,34.50000,35.72000,975700
09/10/2007,0000,35.11000,36.33000,34.80000,35.52000,449900
09/11/2007,0000,34.90000,35.41000,33.07000,33.48000,522400
09/12/2007,0000,33.48000,34.19000,31.23000,32.66000,597100
09/13/2007,0000,32.66000,32.66000,30.62000,30.62000,512900
09/14/2007,0000,30.62000,31.33000,28.78000,29.29000,488500
09/17/2007,0000,29.29000,29.60000,27.35000,27.35000,394600
09/19/2007,0000,27.86000,29.19000,26.64000,29.19000,531400
09/20/2007,0000,29.60000,31.13000,28.98000,29.60000,560400
09/21/2007,0000,29.70000,30.31000,28.78000,29.60000,220400
09/26/2007,0000,30.01000,30.21000,29.60000,29.60000,137600
09/27/2007,0000,31.23000,31.64000,30.01000,31.64000,185400
09/28/2007,0000,33.48000,33.78000,32.76000,33.78000,272600
10/01/2007,0000,33.58000,34.19000,31.33000,31.94000,548300
10/02/2007,0000,31.94000,32.15000,30.82000,31.94000,195200
10/03/2007,0000,31.84000,32.86000,31.13000,32.35000,159900
10/04/2007,0000,32.35000,33.27000,31.64000,32.76000,99900
10/05/2007,0000,32.86000,33.17000,31.94000,31.94000,105100
10/08/2007,0000,31.94000,32.35000,30.82000,31.23000,74700
10/09/2007,0000,32.56000,33.37000,32.05000,33.37000,115000
10/11/2007,0000,35.11000,35.62000,34.19000,34.29000,478700
10/12/2007,0000,33.48000,34.09000,32.45000,32.66000,149900
10/15/2007,0000,32.66000,33.27000,31.74000,31.84000,96100
10/16/2007,0000,31.84000,33.99000,31.23000,33.07000,101600
10/17/2007,0000,32.05000,32.86000,31.64000,32.25000,104800
10/18/2007,0000,32.25000,33.07000,31.84000,32.05000,115000
10/19/2007,0000,31.94000,32.05000,31.64000,31.64000,81500
10/22/2007,0000,30.62000,31.23000,30.21000,30.31000,61800
10/23/2007,0000,30.41000,30.62000,29.19000,29.90000,100300
10/24/2007,0000,30.11000,30.62000,28.98000,30.62000,106800
10/25/2007,0000,30.62000,30.62000,29.29000,29.49000,74100
10/26/2007,0000,29.60000,29.80000,28.78000,28.98000,57100
10/29/2007,0000,28.98000,29.60000,28.58000,29.19000,83000
10/30/2007,0000,29.39000,29.39000,28.37000,28.58000,70300
10/31/2007,0000,28.17000,28.58000,27.56000,27.66000,90800
11/01/2007,0000,27.56000,28.27000,26.13000,26.84000,139500
11/02/2007,0000,26.13000,26.54000,25.00000,25.00000,206900
11/05/2007,0000,23.27000,23.98000,23.27000,23.27000,189200
11/06/2007,0000,22.04000,23.07000,21.74000,21.84000,443800
11/07/2007,0000,22.04000,23.27000,22.04000,23.27000,201500
11/08/2007,0000,23.27000,23.27000,21.74000,21.74000,215500
11/09/2007,0000,21.43000,21.43000,20.23000,20.23000,311600
11/12/2007,0000,18.82000,18.82000,18.82000,18.82000,63300
11/13/2007,0000,17.51000,18.06000,17.51000,17.51000,140000
11/14/2007,0000,17.96000,18.74000,17.78000,18.74000,425400
11/15/2007,0000,18.57000,18.57000,17.72000,18.37000,393800
11/16/2007,0000,17.80000,19.66000,17.78000,19.66000,516300
11/19/2007,0000,21.02000,21.02000,21.02000,21.02000,84400
11/20/2007,0000,22.45000,22.45000,22.45000,22.45000,216000
11/21/2007,0000,23.98000,23.98000,23.98000,23.98000,58800
11/22/2007,0000,25.62000,25.62000,24.09000,25.41000,1262500
11/23/2007,0000,25.31000,27.15000,24.19000,26.94000,667800
11/26/2007,0000,27.56000,28.17000,25.51000,25.82000,406500
11/27/2007,0000,24.19000,25.51000,24.19000,24.39000,240700
11/28/2007,0000,24.09000,25.11000,23.27000,24.29000,241200
11/29/2007,0000,25.31000,25.31000,24.09000,24.49000,152100
11/30/2007,0000,24.49000,25.00000,24.19000,24.19000,156500
12/03/2007,0000,24.19000,24.19000,23.17000,23.47000,156200
12/04/2007,0000,23.47000,25.11000,23.47000,25.11000,118900
12/05/2007,0000,26.54000,26.84000,25.41000,26.23000,442400
12/06/2007,0000,25.72000,27.66000,25.51000,26.33000,332000
12/07/2007,0000,26.74000,27.25000,26.02000,26.33000,138500
12/10/2007,0000,26.33000,26.94000,25.31000,25.41000,147900
12/11/2007,0000,23.68000,25.11000,23.68000,24.19000,201800
12/12/2007,0000,23.27000,24.90000,23.27000,24.70000,156400
12/13/2007,0000,25.00000,25.11000,23.68000,23.88000,115500
12/14/2007,0000,23.47000,24.39000,22.25000,22.66000,201400
12/17/2007,0000,22.45000,23.27000,21.13000,21.23000,148200
12/18/2007,0000,20.41000,21.94000,20.00000,21.02000,183800
12/19/2007,0000,21.02000,22.45000,21.02000,22.45000,73300
12/20/2007,0000,23.07000,23.47000,21.64000,21.64000,137900
12/21/2007,0000,22.45000,22.45000,21.02000,22.25000,79500
12/24/2007,0000,22.25000,22.86000,22.04000,22.66000,104700
12/25/2007,0000,22.66000,22.76000,22.25000,22.66000,68900
12/26/2007,0000,22.66000,22.76000,21.43000,22.04000,103100
12/27/2007,0000,21.94000,22.45000,21.84000,21.84000,177300
12/28/2007,0000,21.84000,22.35000,21.53000,22.15000,143800
12/31/2007,0000,22.15000,23.68000,22.15000,23.68000,205800
01/02/2008,0000,24.09000,25.31000,23.88000,24.90000,493000
01/03/2008,0000,25.21000,26.64000,25.21000,26.64000,607600
01/04/2008,0000,28.47000,28.47000,25.82000,27.15000,855600
01/07/2008,0000,25.41000,25.92000,25.31000,25.31000,159600
01/08/2008,0000,23.58000,24.49000,23.58000,23.58000,419600
01/09/2008,0000,22.45000,24.09000,22.04000,23.68000,241900
01/10/2008,0000,23.68000,24.70000,22.86000,22.86000,261200
01/11/2008,0000,23.07000,24.39000,22.96000,24.39000,298400
01/14/2008,0000,24.90000,24.90000,23.47000,23.47000,204500
01/15/2008,0000,23.88000,24.49000,23.27000,23.27000,207000
01/16/2008,0000,22.45000,24.39000,22.45000,23.07000,131000
01/17/2008,0000,23.68000,24.29000,23.17000,24.09000,152400
01/18/2008,0000,22.86000,24.49000,22.86000,24.09000,143700
01/21/2008,0000,24.09000,24.39000,23.37000,23.37000,109200
01/22/2008,0000,21.74000,22.45000,21.74000,21.74000,190400
01/23/2008,0000,21.02000,22.25000,20.23000,20.23000,256700
01/24/2008,0000,21.23000,21.23000,18.84000,19.19000,198900
01/25/2008,0000,19.60000,20.51000,19.60000,20.51000,120300
01/28/2008,0000,20.82000,20.82000,19.84000,19.88000,82700
01/29/2008,0000,20.39000,20.41000,19.37000,19.62000,76000
01/30/2008,0000,19.60000,20.41000,19.53000,19.80000,62500
01/31/2008,0000,20.02000,20.02000,18.78000,19.19000,77100
02/01/2008,0000,19.80000,20.00000,19.39000,19.86000,70900
02/12/2008,0000,19.86000,20.00000,18.78000,18.78000,41200
02/13/2008,0000,17.47000,18.78000,17.47000,17.76000,84000
02/14/2008,0000,18.17000,18.92000,18.17000,18.76000,69600
02/15/2008,0000,17.76000,20.06000,17.55000,19.96000,142700
02/18/2008,0000,20.37000,21.33000,19.00000,21.33000,191000
02/19/2008,0000,21.53000,21.84000,20.62000,20.82000,110700
02/20/2008,0000,20.41000,20.82000,20.21000,20.31000,54300
02/21/2008,0000,20.41000,21.23000,20.41000,20.82000,92600
02/22/2008,0000,20.72000,20.72000,20.23000,20.25000,58900
02/25/2008,0000,20.82000,20.92000,20.27000,20.27000,66300
02/26/2008,0000,20.92000,20.92000,20.27000,20.29000,51800
02/27/2008,0000,20.41000,21.64000,20.41000,21.64000,177800
02/29/2008,0000,21.23000,22.45000,20.92000,21.43000,189400
03/03/2008,0000,21.84000,21.84000,20.41000,20.41000,98900
03/04/2008,0000,20.51000,21.23000,20.21000,20.82000,90000
03/05/2008,0000,21.02000,21.13000,20.41000,20.51000,97700
03/06/2008,0000,20.82000,21.74000,20.72000,21.33000,138600
03/07/2008,0000,21.02000,21.23000,20.41000,20.62000,125800
03/10/2008,0000,20.62000,21.02000,20.51000,20.62000,68800
03/11/2008,0000,20.41000,20.72000,20.21000,20.21000,102400
03/12/2008,0000,20.62000,21.23000,20.51000,20.51000,105300
03/13/2008,0000,20.51000,20.51000,19.39000,19.41000,109600
03/14/2008,0000,19.60000,19.80000,18.37000,18.62000,91000
03/17/2008,0000,18.37000,18.37000,17.96000,18.33000,60800
03/18/2008,0000,18.37000,18.37000,17.96000,18.29000,53200
03/19/2008,0000,18.39000,18.78000,18.15000,18.15000,41300
03/20/2008,0000,18.15000,18.37000,17.82000,18.17000,46300
03/21/2008,0000,18.37000,18.78000,18.17000,18.17000,70100
03/24/2008,0000,19.31000,19.31000,18.19000,18.45000,64800
03/25/2008,0000,18.57000,19.33000,18.57000,18.98000,90000
03/26/2008,0000,19.19000,19.19000,18.49000,18.49000,46400
03/27/2008,0000,18.49000,18.84000,18.19000,18.39000,54200
03/28/2008,0000,18.43000,19.39000,18.39000,18.84000,81200
03/31/2008,0000,18.88000,19.19000,18.57000,18.78000,50800
04/01/2008,0000,18.82000,19.08000,18.49000,18.51000,54400
04/02/2008,0000,18.64000,19.08000,18.64000,18.80000,74600
04/03/2008,0000,18.98000,18.98000,18.49000,18.53000,71900
04/07/2008,0000,18.19000,18.70000,18.19000,18.29000,57500
04/08/2008,0000,18.17000,18.57000,18.17000,18.23000,64300
04/09/2008,0000,18.35000,18.49000,18.17000,18.17000,70300
04/10/2008,0000,18.19000,19.43000,18.19000,19.43000,169300
04/11/2008,0000,19.45000,20.39000,19.45000,19.66000,272100
04/14/2008,0000,19.66000,19.66000,19.15000,19.15000,93800
04/15/2008,0000,18.98000,19.19000,18.72000,18.74000,147100
04/16/2008,0000,18.94000,18.96000,18.37000,18.72000,138100
04/17/2008,0000,18.72000,19.17000,18.47000,18.47000,195200
04/18/2008,0000,17.19000,17.19000,17.19000,17.19000,42300
04/21/2008,0000,16.00000,16.00000,16.00000,16.00000,55000
04/22/2008,0000,14.90000,14.90000,14.90000,14.90000,65100
04/23/2008,0000,13.86000,15.94000,13.86000,15.94000,1448100
04/24/2008,0000,14.84000,15.31000,14.84000,14.84000,873600
04/25/2008,0000,13.90000,14.84000,13.88000,14.27000,454100
04/28/2008,0000,13.31000,13.33000,13.29000,13.29000,158200
04/29/2008,0000,12.37000,12.84000,12.37000,12.37000,449200
04/30/2008,0000,11.53000,12.04000,11.51000,11.55000,698900
05/02/2008,0000,11.04000,11.47000,10.76000,10.76000,457500
05/05/2008,0000,10.02000,10.02000,10.02000,10.02000,59400
05/06/2008,0000,9.33000,9.33000,9.33000,9.33000,400
05/07/2008,0000,8.70000,8.70000,8.70000,8.70000,200
05/08/2008,0000,8.10000,8.10000,8.10000,8.10000,100
05/09/2008,0000,7.55000,7.55000,7.55000,7.55000,100
05/12/2008,0000,7.04000,7.04000,7.04000,7.04000,3000
05/13/2008,0000,6.55000,6.55000,6.55000,6.55000,71200
05/14/2008,0000,6.10000,6.55000,6.10000,6.12000,208600
05/15/2008,0000,5.69000,5.80000,5.69000,5.69000,57400
05/16/2008,0000,5.31000,5.31000,5.31000,5.31000,16400
05/19/2008,0000,4.94000,4.94000,4.94000,4.94000,4000
05/20/2008,0000,4.61000,4.61000,4.61000,4.61000,34400
05/21/2008,0000,4.61000,4.92000,4.61000,4.92000,54200
05/22/2008,0000,5.25000,5.25000,5.25000,5.25000,6300
05/23/2008,0000,5.59000,5.59000,5.59000,5.59000,2900
05/26/2008,0000,5.98000,5.98000,5.20000,5.43000,152300
05/27/2008,0000,5.10000,5.47000,5.10000,5.25000,45300
05/28/2008,0000,5.31000,5.31000,4.90000,4.90000,13500
05/29/2008,0000,4.59000,5.02000,4.57000,4.57000,32000
05/30/2008,0000,4.57000,4.80000,4.27000,4.27000,54200
06/02/2008,0000,3.98000,4.39000,3.98000,3.98000,77900
06/03/2008,0000,3.71000,3.71000,3.71000,3.71000,27500
06/04/2008,0000,3.71000,3.96000,3.57000,3.94000,61300
06/05/2008,0000,3.88000,4.08000,3.88000,4.06000,32000
06/06/2008,0000,4.20000,4.20000,3.90000,4.20000,17000
06/09/2008,0000,3.94000,4.45000,3.94000,4.18000,33900
06/10/2008,0000,4.39000,4.45000,4.18000,4.18000,57100
06/11/2008,0000,4.29000,4.29000,3.94000,3.98000,36800
06/12/2008,0000,3.71000,4.08000,3.71000,3.78000,44900
06/13/2008,0000,3.71000,4.02000,3.71000,4.02000,29700
06/16/2008,0000,4.16000,4.16000,3.82000,4.06000,15900
06/17/2008,0000,3.88000,4.08000,3.82000,3.88000,26000
06/18/2008,0000,3.88000,3.88000,3.61000,3.71000,24200
06/19/2008,0000,3.67000,3.67000,3.47000,3.49000,18400
06/20/2008,0000,3.29000,3.55000,3.27000,3.49000,50100
06/23/2008,0000,3.27000,3.49000,3.27000,3.29000,28500
06/24/2008,0000,3.10000,3.51000,3.06000,3.06000,55100
06/25/2008,0000,3.12000,3.12000,2.86000,2.86000,50300
06/26/2008,0000,2.86000,2.86000,2.67000,2.76000,31500
06/27/2008,0000,2.65000,2.65000,2.57000,2.57000,31600
06/30/2008,0000,2.43000,2.74000,2.43000,2.74000,51300
07/01/2008,0000,2.92000,2.92000,2.71000,2.82000,36600
07/02/2008,0000,2.71000,3.00000,2.71000,3.00000,19200
07/03/2008,0000,3.06000,3.20000,3.06000,3.20000,24700
07/04/2008,0000,3.41000,3.41000,3.41000,3.41000,5000
07/07/2008,0000,3.63000,3.63000,3.63000,3.63000,3500
07/08/2008,0000,3.88000,3.88000,3.47000,3.88000,69600
07/09/2008,0000,4.06000,4.06000,3.63000,3.98000,34000
07/10/2008,0000,3.71000,4.18000,3.71000,4.04000,13700
07/11/2008,0000,4.08000,4.08000,3.80000,3.80000,23600
07/14/2008,0000,3.55000,3.94000,3.55000,3.88000,18100
07/16/2008,0000,3.61000,3.61000,3.61000,3.61000,1600
07/17/2008,0000,3.37000,3.37000,3.37000,3.37000,8700
07/18/2008,0000,3.14000,3.14000,3.14000,3.14000,4700
07/21/2008,0000,2.94000,2.94000,2.94000,2.94000,9500
07/22/2008,0000,2.74000,2.74000,2.74000,2.74000,15600
07/23/2008,0000,2.88000,2.90000,2.57000,2.90000,38400
07/24/2008,0000,2.98000,3.08000,2.74000,2.78000,14500
07/25/2008,0000,2.61000,2.96000,2.61000,2.96000,10500
07/29/2008,0000,3.16000,3.16000,2.76000,3.16000,24400
07/30/2008,0000,3.35000,3.37000,3.04000,3.04000,29000
07/31/2008,0000,3.04000,3.25000,2.96000,2.96000,16300
08/01/2008,0000,2.76000,3.16000,2.76000,3.16000,25000
08/04/2008,0000,2.98000,3.37000,2.98000,3.20000,37500
08/05/2008,0000,3.02000,3.20000,3.02000,3.02000,11200
08/06/2008,0000,2.84000,3.20000,2.84000,3.20000,12900
08/07/2008,0000,3.04000,3.31000,3.04000,3.06000,6800
08/08/2008,0000,3.06000,3.27000,3.06000,3.12000,23700
08/11/2008,0000,2.94000,3.33000,2.92000,3.27000,13900
08/12/2008,0000,3.04000,3.27000,3.04000,3.08000,15000
08/13/2008,0000,2.92000,3.29000,2.92000,3.06000,29200
08/14/2008,0000,3.25000,3.27000,3.04000,3.08000,24400
08/15/2008,0000,3.29000,3.29000,3.10000,3.29000,34000
08/18/2008,0000,3.12000,3.43000,3.12000,3.20000,800
08/19/2008,0000,3.06000,3.14000,3.06000,3.08000,21200
08/20/2008,0000,3.16000,3.27000,3.16000,3.16000,17700
08/21/2008,0000,2.98000,3.06000,2.98000,3.06000,2600
08/22/2008,0000,2.90000,3.27000,2.90000,3.12000,11400
08/25/2008,0000,3.31000,3.33000,3.14000,3.33000,15600
08/26/2008,0000,3.55000,3.55000,3.10000,3.39000,30200
08/27/2008,0000,3.18000,3.27000,3.18000,3.27000,2600
08/28/2008,0000,3.27000,3.27000,3.12000,3.27000,3500
08/29/2008,0000,3.10000,3.39000,3.06000,3.39000,8400
09/01/2008,0000,3.18000,3.20000,3.16000,3.16000,2200
09/02/2008,0000,2.98000,3.25000,2.96000,3.25000,10200
09/03/2008,0000,3.02000,3.02000,3.02000,3.02000,900
09/04/2008,0000,2.82000,2.82000,2.82000,2.82000,3500
09/05/2008,0000,2.63000,2.63000,2.63000,2.63000,19000
09/08/2008,0000,2.45000,2.65000,2.45000,2.47000,7700
09/09/2008,0000,2.47000,2.47000,2.31000,2.31000,17400
09/10/2008,0000,2.16000,2.31000,2.16000,2.16000,10600
09/11/2008,0000,2.10000,2.10000,2.06000,2.10000,13500
09/12/2008,0000,2.04000,2.04000,1.96000,2.00000,2900
09/15/2008,0000,1.88000,1.88000,1.88000,1.88000,6300
09/16/2008,0000,1.76000,1.98000,1.76000,1.78000,15400
09/17/2008,0000,1.76000,1.84000,1.69000,1.69000,8000
09/18/2008,0000,1.59000,1.59000,1.59000,1.59000,8800
09/19/2008,0000,1.51000,1.51000,1.49000,1.49000,15000
09/22/2008,0000,1.49000,1.49000,1.41000,1.41000,1500
09/23/2008,0000,1.33000,1.35000,1.33000,1.35000,3000
09/24/2008,0000,1.35000,1.43000,1.35000,1.43000,5200
09/25/2008,0000,1.51000,1.51000,1.51000,1.51000,4600
09/26/2008,0000,1.61000,1.61000,1.61000,1.61000,12900
09/30/2008,0000,1.61000,1.61000,1.61000,1.61000,4600
10/01/2008,0000,1.67000,1.71000,1.67000,1.71000,14900
10/02/2008,0000,1.61000,1.82000,1.61000,1.63000,21200
10/03/2008,0000,1.53000,1.73000,1.53000,1.73000,11500
10/06/2008,0000,1.63000,1.84000,1.63000,1.84000,7700
10/07/2008,0000,1.96000,1.96000,1.96000,1.96000,1500
10/08/2008,0000,2.08000,2.08000,2.08000,2.08000,12100
10/09/2008,0000,2.22000,2.22000,1.94000,2.16000,46500
10/13/2008,0000,1.03000,1.03000,1.03000,1.03000,37900
10/31/2008,0000,1.96000,1.96000,1.96000,1.96000,15800
11/03/2008,0000,1.83000,1.83000,1.83000,1.83000,5700
11/04/2008,0000,1.72000,1.72000,1.72000,1.72000,4800
11/05/2008,0000,1.60000,1.70000,1.60000,1.60000,5400
11/07/2008,0000,1.49000,1.49000,1.49000,1.49000,5700
11/10/2008,0000,1.39000,1.39000,1.39000,1.39000,5700
11/11/2008,0000,1.30000,1.30000,1.30000,1.30000,200
11/12/2008,0000,1.21000,1.21000,1.21000,1.21000,500
11/13/2008,0000,1.13000,1.13000,1.13000,1.13000,200
11/14/2008,0000,1.06000,1.06000,1.06000,1.06000,200
11/17/2008,0000,0.99000,0.99000,0.99000,0.99000,200
11/18/2008,0000,0.93000,0.93000,0.93000,0.93000,200
11/19/2008,0000,0.87000,0.87000,0.87000,0.87000,1700
11/20/2008,0000,0.81000,0.81000,0.81000,0.81000,800
11/21/2008,0000,0.76000,0.76000,0.76000,0.76000,9100
11/24/2008,0000,0.71000,0.71000,0.71000,0.71000,15200
11/25/2008,0000,0.67000,0.71000,0.67000,0.71000,2500
11/26/2008,0000,0.67000,0.67000,0.67000,0.67000,25000
11/27/2008,0000,0.63000,0.71000,0.63000,0.71000,8600
11/28/2008,0000,0.74000,0.75000,0.69000,0.75000,5400
12/01/2008,0000,0.80000,0.80000,0.80000,0.80000,2000
12/02/2008,0000,0.80000,0.85000,0.75000,0.85000,40200
12/03/2008,0000,0.90000,0.90000,0.90000,0.90000,2200
12/04/2008,0000,0.96000,0.96000,0.96000,0.96000,7100
12/05/2008,0000,1.02000,1.02000,1.00000,1.00000,11700
12/08/2008,0000,0.94000,1.00000,0.94000,0.94000,200
12/09/2008,0000,0.93000,0.93000,0.93000,0.93000,1400
12/10/2008,0000,0.87000,0.99000,0.87000,0.99000,25800
12/12/2008,0000,1.00000,1.03000,1.00000,1.03000,1100
12/15/2008,0000,1.00000,1.10000,0.96000,0.96000,10900
12/16/2008,0000,0.90000,1.00000,0.90000,1.00000,1700
12/17/2008,0000,1.07000,1.07000,1.01000,1.07000,10900
12/18/2008,0000,1.07000,1.14000,1.00000,1.14000,8600
12/19/2008,0000,1.21000,1.21000,1.21000,1.21000,3100
12/22/2008,0000,1.29000,1.29000,1.29000,1.29000,2500
12/23/2008,0000,1.38000,1.38000,1.36000,1.38000,19500
12/24/2008,0000,1.47000,1.47000,1.47000,1.47000,3400
12/25/2008,0000,1.56000,1.57000,1.37000,1.57000,14000
12/26/2008,0000,1.57000,1.67000,1.47000,1.64000,8600
12/29/2008,0000,1.64000,1.64000,1.64000,1.64000,14300
12/30/2008,0000,1.63000,1.71000,1.53000,1.69000,7700
01/05/2009,0000,1.78000,1.78000,1.65000,1.65000,12000
01/06/2009,0000,1.76000,1.76000,1.74000,1.75000,25800
01/07/2009,0000,1.87000,1.87000,1.75000,1.75000,2800
01/08/2009,0000,1.75000,1.75000,1.65000,1.65000,7100
01/09/2009,0000,1.65000,1.65000,1.54000,1.54000,1700
01/12/2009,0000,1.46000,1.46000,1.46000,1.46000,4300
01/13/2009,0000,1.50000,1.55000,1.50000,1.50000,6600
01/14/2009,0000,1.40000,1.60000,1.40000,1.47000,7700
01/15/2009,0000,1.39000,1.57000,1.39000,1.50000,8000
01/16/2009,0000,1.50000,1.57000,1.50000,1.57000,6300
01/19/2009,0000,1.57000,1.57000,1.42000,1.42000,12900
01/20/2009,0000,1.51000,1.51000,1.33000,1.34000,13200
01/21/2009,0000,1.43000,1.43000,1.43000,1.43000,2000
02/02/2009,0000,1.34000,1.34000,1.34000,1.34000,200
02/03/2009,0000,1.43000,1.43000,1.25000,1.30000,4800
02/04/2009,0000,1.39000,1.39000,1.39000,1.39000,2000
02/05/2009,0000,1.39000,1.39000,1.39000,1.39000,14300
02/06/2009,0000,1.48000,1.48000,1.48000,1.48000,500
02/09/2009,0000,1.58000,1.58000,1.58000,1.58000,14000
02/10/2009,0000,1.60000,1.69000,1.60000,1.69000,8600
02/11/2009,0000,1.70000,1.80000,1.70000,1.80000,16900
02/12/2009,0000,1.92000,1.92000,1.92000,1.92000,21800
02/13/2009,0000,2.05000,2.05000,2.05000,2.05000,5700
02/16/2009,0000,2.19000,2.19000,2.19000,2.19000,40500
02/17/2009,0000,2.34000,2.34000,2.34000,2.34000,43100
02/18/2009,0000,2.50000,2.50000,2.50000,2.50000,37900
02/19/2009,0000,2.67000,2.67000,2.67000,2.67000,29000
02/20/2009,0000,2.85000,2.85000,2.49000,2.49000,77500
02/23/2009,0000,2.32000,2.32000,2.32000,2.32000,7100
02/24/2009,0000,2.18000,2.48000,2.18000,2.48000,8300
02/25/2009,0000,2.54000,2.60000,2.50000,2.50000,2000
02/26/2009,0000,2.33000,2.67000,2.33000,2.33000,15800
02/27/2009,0000,2.33000,2.40000,2.18000,2.20000,5100
03/02/2009,0000,2.20000,2.35000,2.20000,2.35000,7400
03/03/2009,0000,2.33000,2.33000,2.33000,2.33000,800
03/04/2009,0000,2.31000,2.49000,2.19000,2.49000,6800
03/05/2009,0000,2.66000,2.66000,2.32000,2.59000,3700
03/06/2009,0000,2.42000,2.65000,2.41000,2.41000,4000
03/09/2009,0000,2.54000,2.57000,2.42000,2.55000,2500
03/10/2009,0000,2.42000,2.69000,2.42000,2.69000,4300
03/11/2009,0000,2.55000,2.87000,2.55000,2.65000,10900
03/12/2009,0000,2.83000,2.83000,2.47000,2.83000,14300
03/13/2009,0000,3.00000,3.00000,3.00000,3.00000,200
03/16/2009,0000,3.20000,3.21000,2.79000,2.79000,3100
03/17/2009,0000,2.60000,2.98000,2.60000,2.98000,20400
03/18/2009,0000,3.18000,3.18000,2.80000,3.10000,19200
03/19/2009,0000,3.10000,3.29000,2.90000,3.29000,8900
03/20/2009,0000,3.30000,3.38000,3.06000,3.38000,26400
03/23/2009,0000,3.15000,3.30000,3.15000,3.15000,7700
03/24/2009,0000,3.20000,3.20000,2.93000,3.10000,14600
03/25/2009,0000,2.89000,3.10000,2.89000,2.90000,10000
03/26/2009,0000,2.70000,3.06000,2.70000,2.71000,17800
03/27/2009,0000,2.70000,2.80000,2.70000,2.80000,3100
03/30/2009,0000,2.79000,2.98000,2.69000,2.69000,2200
03/31/2009,0000,2.65000,2.87000,2.61000,2.87000,13500
04/01/2009,0000,2.67000,3.06000,2.67000,2.87000,3400
04/02/2009,0000,2.86000,3.00000,2.70000,2.75000,2800
04/03/2009,0000,2.75000,2.94000,2.75000,2.94000,3400
04/06/2009,0000,3.14000,3.14000,2.75000,3.13000,10000
04/07/2009,0000,3.00000,3.10000,2.92000,2.92000,3400
04/08/2009,0000,2.72000,2.90000,2.72000,2.90000,10300
04/09/2009,0000,2.70000,2.89000,2.70000,2.70000,5100
04/10/2009,0000,2.52000,2.83000,2.52000,2.83000,20900
04/13/2009,0000,2.83000,2.83000,2.64000,2.64000,500
04/14/2009,0000,2.64000,2.78000,2.51000,2.78000,16000
04/15/2009,0000,2.59000,2.59000,2.59000,2.59000,2800
04/16/2009,0000,2.59000,2.60000,2.59000,2.60000,1700
04/17/2009,0000,2.45000,2.78000,2.43000,2.78000,15500
04/20/2009,0000,2.66000,2.76000,2.66000,2.66000,4500
04/21/2009,0000,2.66000,2.67000,2.66000,2.67000,500
04/22/2009,0000,2.70000,2.85000,2.56000,2.58000,8000
04/23/2009,0000,2.58000,2.73000,2.53000,2.73000,22900
04/24/2009,0000,2.92000,2.92000,2.70000,2.75000,19200
04/27/2009,0000,2.56000,2.73000,2.56000,2.73000,2500
04/28/2009,0000,2.54000,2.92000,2.54000,2.61000,32100
04/29/2009,0000,2.43000,2.61000,2.43000,2.60000,36700
04/30/2009,0000,2.60000,2.60000,2.42000,2.60000,49400
05/04/2009,0000,2.59000,2.59000,2.42000,2.42000,3700
05/05/2009,0000,2.26000,2.58000,2.26000,2.26000,35900
05/06/2009,0000,2.12000,2.12000,2.11000,2.11000,9700
05/07/2009,0000,2.11000,2.25000,2.11000,2.25000,22400
05/08/2009,0000,2.11000,2.40000,2.11000,2.25000,5100
05/11/2009,0000,2.25000,2.31000,2.25000,2.31000,7100
05/12/2009,0000,2.30000,2.30000,2.30000,2.30000,2500
05/13/2009,0000,2.45000,2.45000,2.32000,2.45000,14600
05/14/2009,0000,2.28000,2.28000,2.28000,2.28000,6300
05/15/2009,0000,2.29000,2.32000,2.29000,2.32000,39000
05/18/2009,0000,2.31000,2.48000,2.31000,2.48000,4300
05/19/2009,0000,2.47000,2.51000,2.47000,2.51000,49400
05/20/2009,0000,2.51000,2.68000,2.51000,2.68000,9100
05/21/2009,0000,2.66000,2.86000,2.56000,2.86000,24100
05/22/2009,0000,2.89000,3.06000,2.89000,3.06000,31800
05/25/2009,0000,3.05000,3.27000,3.05000,3.25000,11700
05/26/2009,0000,3.47000,3.47000,3.46000,3.47000,39300
05/27/2009,0000,3.69000,3.71000,3.23000,3.71000,40200
06/01/2009,0000,3.96000,3.96000,3.46000,3.92000,31800
06/02/2009,0000,4.10000,4.10000,3.65000,3.65000,9100
06/03/2009,0000,3.70000,3.70000,3.41000,3.41000,2500
06/04/2009,0000,3.18000,3.61000,3.18000,3.61000,3100
06/05/2009,0000,3.36000,3.36000,3.36000,3.36000,200
06/08/2009,0000,2.98000,2.98000,2.92000,2.92000,3400
06/09/2009,0000,2.72000,2.80000,2.72000,2.72000,4000
06/10/2009,0000,2.72000,2.72000,2.58000,2.58000,6600
06/11/2009,0000,2.58000,2.59000,2.58000,2.59000,5100
06/12/2009,0000,2.42000,2.55000,2.41000,2.55000,2500
06/15/2009,0000,2.39000,2.39000,2.38000,2.38000,4000
06/16/2009,0000,2.38000,2.42000,2.22000,2.30000,15800
06/17/2009,0000,2.30000,2.35000,2.30000,2.35000,11700
06/18/2009,0000,2.35000,2.35000,2.35000,2.35000,2800
06/19/2009,0000,2.20000,2.20000,2.20000,2.20000,13500
06/22/2009,0000,2.20000,2.31000,2.20000,2.31000,4300
06/23/2009,0000,2.30000,2.47000,2.30000,2.47000,1100
06/24/2009,0000,2.47000,2.64000,2.32000,2.32000,2500
06/25/2009,0000,2.38000,2.48000,2.38000,2.48000,1700
06/26/2009,0000,2.48000,2.65000,2.32000,2.32000,2500
06/29/2009,0000,2.32000,2.32000,2.32000,2.32000,500
06/30/2009,0000,2.48000,2.48000,2.16000,2.16000,2500
07/01/2009,0000,2.20000,2.20000,2.20000,2.20000,1400
07/02/2009,0000,2.20000,2.35000,2.05000,2.35000,800
07/03/2009,0000,2.51000,2.51000,2.51000,2.51000,500
07/06/2009,0000,2.50000,2.68000,2.50000,2.68000,1100
07/07/2009,0000,2.85000,2.85000,2.85000,2.85000,400
07/09/2009,0000,2.50000,2.66000,2.50000,2.51000,3400
07/10/2009,0000,2.36000,2.67000,2.35000,2.67000,6600
07/13/2009,0000,2.49000,2.49000,2.49000,2.49000,3100
07/14/2009,0000,2.32000,2.32000,2.32000,2.32000,200
07/15/2009,0000,2.47000,2.47000,2.18000,2.18000,20900
07/16/2009,0000,2.33000,2.33000,2.33000,2.33000,21200
07/17/2009,0000,2.33000,2.49000,2.33000,2.49000,4800
07/20/2009,0000,2.49000,2.66000,2.32000,2.32000,7700
07/21/2009,0000,2.43000,2.48000,2.19000,2.48000,800
07/22/2009,0000,2.65000,2.65000,2.65000,2.65000,9400
07/23/2009,0000,2.64000,2.64000,2.64000,2.64000,500
07/24/2009,0000,2.46000,2.82000,2.46000,2.82000,1700
07/27/2009,0000,2.65000,2.65000,2.63000,2.63000,6000
07/28/2009,0000,2.75000,2.75000,2.46000,2.46000,4300
07/29/2009,0000,2.31000,2.46000,2.31000,2.35000,10000
07/30/2009,0000,2.51000,2.51000,2.34000,2.35000,12600
07/31/2009,0000,2.30000,2.35000,2.30000,2.35000,3100
08/03/2009,0000,2.38000,2.40000,2.38000,2.40000,5700
08/04/2009,0000,2.41000,2.42000,2.41000,2.42000,10300
08/05/2009,0000,2.43000,2.45000,2.43000,2.43000,12000
08/06/2009,0000,2.26000,2.35000,2.26000,2.35000,1100
08/13/2009,0000,2.36000,2.51000,2.36000,2.36000,14600
08/14/2009,0000,2.35000,2.52000,2.35000,2.52000,3400
08/17/2009,0000,2.51000,2.66000,2.51000,2.66000,3400
08/18/2009,0000,2.84000,2.84000,2.83000,2.83000,4800
08/19/2009,0000,2.90000,2.90000,2.89000,2.89000,3700
08/31/2009,0000,2.34000,2.34000,2.34000,2.34000,2800
09/01/2009,0000,2.19000,2.50000,2.19000,2.50000,15500
09/02/2009,0000,2.33000,2.33000,2.33000,2.33000,2200
09/03/2009,0000,2.20000,2.20000,2.20000,2.20000,1100
09/04/2009,0000,2.33000,2.35000,2.21000,2.35000,20600
09/07/2009,0000,2.22000,2.24000,2.22000,2.24000,1100
09/08/2009,0000,2.30000,2.39000,2.30000,2.39000,10600
09/09/2009,0000,2.39000,2.42000,2.27000,2.27000,11200
09/10/2009,0000,2.33000,2.42000,2.33000,2.42000,11700
09/11/2009,0000,2.41000,2.41000,2.26000,2.26000,4800
09/14/2009,0000,2.38000,2.38000,2.38000,2.38000,8600
09/15/2009,0000,2.27000,2.37000,2.27000,2.37000,2000
09/16/2009,0000,2.27000,2.40000,2.27000,2.40000,5400
09/17/2009,0000,2.45000,2.45000,2.24000,2.24000,24100
09/18/2009,0000,2.38000,2.38000,2.26000,2.38000,10900
09/21/2009,0000,2.30000,2.41000,2.30000,2.41000,9100
09/22/2009,0000,2.42000,2.43000,2.42000,2.42000,33900
09/23/2009,0000,2.32000,2.42000,2.32000,2.33000,19200
09/24/2009,0000,2.35000,2.41000,2.35000,2.41000,4500
09/25/2009,0000,2.36000,2.55000,2.36000,2.55000,14600
09/28/2009,0000,2.43000,2.43000,2.42000,2.43000,17200
09/29/2009,0000,2.26000,2.28000,2.26000,2.28000,20600
09/30/2009,0000,2.27000,2.39000,2.14000,2.39000,21200
10/01/2009,0000,2.30000,2.38000,2.27000,2.29000,9400
10/02/2009,0000,2.29000,2.30000,2.29000,2.29000,14600
10/05/2009,0000,2.30000,2.42000,2.30000,2.32000,66600
10/06/2009,0000,2.29000,2.48000,2.29000,2.48000,44200
10/07/2009,0000,2.65000,2.65000,2.43000,2.43000,42200
10/08/2009,0000,2.48000,2.48000,2.32000,2.38000,28400
10/09/2009,0000,2.32000,2.34000,2.29000,2.30000,54800
10/12/2009,0000,2.30000,2.35000,2.30000,2.35000,172000
10/30/2009,0000,7.61000,7.61000,7.61000,7.61000,1000
11/02/2009,0000,7.08000,7.08000,7.08000,7.08000,1000
11/03/2009,0000,6.59000,6.59000,6.59000,6.59000,1000
11/04/2009,0000,6.13000,6.14000,6.13000,6.13000,130000
11/05/2009,0000,5.86000,6.48000,5.71000,6.13000,51000
11/06/2009,0000,6.12000,6.12000,5.80000,5.82000,52000
11/09/2009,0000,5.65000,5.66000,5.60000,5.65000,35000
11/10/2009,0000,5.63000,5.65000,5.63000,5.65000,6000
11/11/2009,0000,5.63000,6.04000,5.55000,6.04000,27000
11/12/2009,0000,6.03000,6.46000,5.86000,6.46000,16000
11/13/2009,0000,6.45000,6.91000,6.09000,6.91000,10000
11/16/2009,0000,6.45000,6.87000,6.45000,6.79000,9000
11/17/2009,0000,6.77000,6.77000,6.32000,6.59000,5000
11/18/2009,0000,6.13000,7.04000,6.13000,7.04000,60000
11/19/2009,0000,6.55000,6.99000,6.55000,6.55000,19000
11/20/2009,0000,6.93000,6.93000,6.10000,6.48000,16000
11/23/2009,0000,6.44000,6.44000,6.04000,6.09000,12000
11/24/2009,0000,6.45000,6.51000,5.87000,6.49000,40000
11/25/2009,0000,6.44000,6.44000,6.04000,6.38000,29000
11/26/2009,0000,6.24000,6.24000,6.00000,6.00000,11000
11/27/2009,0000,5.61000,6.38000,5.61000,6.20000,9000
11/30/2009,0000,6.58000,6.58000,5.82000,6.40000,21000
12/01/2009,0000,5.98000,6.77000,5.97000,6.77000,3000
12/02/2009,0000,6.70000,6.70000,6.31000,6.68000,3000
12/03/2009,0000,6.64000,6.64000,6.64000,6.64000,1000
12/04/2009,0000,6.62000,6.97000,6.18000,6.73000,20000
12/07/2009,0000,6.27000,6.93000,6.27000,6.28000,3000
12/08/2009,0000,5.86000,6.55000,5.85000,6.17000,64000
12/09/2009,0000,6.14000,6.14000,5.74000,5.74000,30000
12/11/2009,0000,4.98000,5.34000,4.98000,5.06000,27000
12/14/2009,0000,4.78000,5.41000,4.76000,4.94000,61000
12/15/2009,0000,5.28000,5.28000,5.28000,5.28000,26000
12/16/2009,0000,5.34000,5.62000,5.00000,5.00000,78000
12/17/2009,0000,5.01000,5.25000,4.85000,5.25000,14000
12/18/2009,0000,4.90000,5.26000,4.90000,4.90000,19000
12/21/2009,0000,4.80000,5.24000,4.77000,5.24000,41000
12/22/2009,0000,5.41000,5.60000,5.41000,5.60000,40000
12/23/2009,0000,5.98000,5.99000,5.90000,5.99000,62000
12/25/2009,0000,5.58000,5.84000,5.19000,5.19000,36000
04/02/2007,0000,58.99000,59.60000,57.25000,57.46000,320600
04/03/2007,0000,57.56000,58.17000,56.74000,57.97000,252800
04/04/2007,0000,58.99000,58.99000,56.74000,57.15000,152400
04/09/2007,0000,57.15000,58.17000,57.15000,57.15000,151400
04/10/2007,0000,57.36000,57.76000,54.50000,55.32000,250800
04/11/2007,0000,55.32000,56.74000,55.32000,56.13000,284600
04/12/2007,0000,56.13000,57.76000,55.93000,57.15000,273300
04/13/2007,0000,57.56000,57.97000,55.11000,55.93000,252200
04/16/2007,0000,55.52000,56.13000,53.89000,54.50000,222000
04/17/2007,0000,54.70000,55.52000,50.72000,51.64000,171800
04/18/2007,0000,51.85000,53.48000,51.85000,53.07000,127500
04/19/2007,0000,53.07000,53.07000,52.15000,52.25000,70100
04/20/2007,0000,52.25000,55.83000,52.25000,55.83000,381500
04/23/2007,0000,57.15000,57.56000,55.11000,55.11000,204200
04/24/2007,0000,55.52000,56.54000,55.52000,55.93000,259500
04/25/2007,0000,56.34000,56.44000,55.72000,56.34000,142800
04/26/2007,0000,57.15000,57.15000,55.72000,55.83000,101600
04/27/2007,0000,55.83000,56.03000,54.09000,54.70000,79500
04/30/2007,0000,53.68000,54.29000,51.44000,52.46000,208400
05/02/2007,0000,49.09000,52.05000,49.09000,51.03000,130500
05/03/2007,0000,51.03000,51.95000,48.99000,50.42000,185900
05/04/2007,0000,51.03000,52.76000,50.62000,52.46000,147600
05/07/2007,0000,52.46000,53.68000,51.95000,53.07000,173400
05/08/2007,0000,53.07000,53.07000,52.36000,52.46000,83200
05/09/2007,0000,52.66000,52.66000,51.23000,51.95000,106500
05/10/2007,0000,52.05000,52.25000,51.13000,51.23000,90300
05/11/2007,0000,51.03000,51.95000,50.62000,51.23000,71000
05/14/2007,0000,51.95000,53.07000,51.85000,52.25000,159600
05/15/2007,0000,52.46000,52.46000,51.34000,51.54000,60200
05/16/2007,0000,51.64000,51.85000,50.62000,50.93000,68100
05/17/2007,0000,51.23000,51.64000,50.82000,51.23000,80100
05/18/2007,0000,51.23000,52.46000,51.03000,51.85000,118100
05/21/2007,0000,52.05000,53.89000,51.85000,52.97000,182300
05/22/2007,0000,53.27000,53.89000,52.66000,52.66000,162100
05/23/2007,0000,52.66000,55.52000,52.25000,54.70000,233400
05/24/2007,0000,55.11000,56.95000,55.11000,56.23000,550500
05/25/2007,0000,56.23000,58.99000,56.23000,57.56000,701900
05/28/2007,0000,58.07000,58.07000,55.72000,55.93000,263500
05/29/2007,0000,55.93000,56.95000,54.91000,54.91000,162400
05/30/2007,0000,54.70000,55.52000,54.70000,54.91000,125000
05/31/2007,0000,55.11000,56.13000,55.11000,56.13000,206300
06/01/2007,0000,56.54000,57.97000,56.54000,56.64000,312500
06/04/2007,0000,57.56000,58.17000,56.44000,57.56000,658700
06/05/2007,0000,57.25000,58.17000,56.54000,56.54000,272600
06/06/2007,0000,56.54000,57.76000,54.91000,55.11000,342000
06/07/2007,0000,55.11000,55.93000,54.70000,55.72000,110200
06/08/2007,0000,55.72000,56.74000,55.11000,55.83000,155200
06/11/2007,0000,56.34000,58.07000,56.13000,56.23000,300700
06/12/2007,0000,57.15000,57.25000,56.03000,56.03000,296000
06/13/2007,0000,56.23000,56.54000,54.09000,54.29000,199000
06/14/2007,0000,54.91000,55.11000,53.48000,53.68000,187900
06/15/2007,0000,54.09000,54.50000,53.07000,53.07000,122600
06/20/2007,0000,53.27000,53.68000,51.23000,51.44000,204800
06/21/2007,0000,51.23000,52.87000,51.23000,52.46000,171800
06/22/2007,0000,52.66000,53.58000,52.15000,52.66000,221800
06/25/2007,0000,58.17000,59.19000,57.15000,57.15000,928900
06/26/2007,0000,57.15000,57.15000,55.11000,55.52000,242500
06/27/2007,0000,55.52000,57.05000,54.29000,55.62000,283800
06/28/2007,0000,56.74000,56.74000,55.32000,55.52000,160600
06/29/2007,0000,55.52000,56.03000,54.91000,55.52000,151100
07/02/2007,0000,55.52000,56.13000,54.70000,54.70000,103600
07/03/2007,0000,55.11000,56.74000,55.01000,55.83000,345300
07/04/2007,0000,56.13000,56.64000,54.60000,54.70000,203000
07/05/2007,0000,54.70000,55.62000,54.19000,54.19000,172700
07/06/2007,0000,54.29000,54.50000,53.58000,53.89000,257400
07/09/2007,0000,54.09000,55.52000,53.68000,54.70000,344900
07/10/2007,0000,55.11000,56.95000,54.29000,56.23000,435100
07/11/2007,0000,56.23000,56.23000,54.29000,54.29000,345700
07/12/2007,0000,54.29000,54.91000,53.78000,53.99000,258800
07/13/2007,0000,53.99000,54.81000,52.25000,52.46000,260800
07/16/2007,0000,52.66000,54.40000,52.66000,52.66000,148200
07/17/2007,0000,53.58000,54.29000,52.76000,54.09000,277000
07/18/2007,0000,54.50000,54.50000,52.25000,52.46000,160400
07/19/2007,0000,52.46000,53.78000,52.36000,52.46000,185900
07/20/2007,0000,53.07000,53.68000,52.46000,52.46000,185400
07/23/2007,0000,52.46000,53.48000,52.15000,52.15000,212900
07/24/2007,0000,52.46000,55.72000,52.36000,55.72000,741000
07/25/2007,0000,57.15000,59.60000,56.34000,59.60000,1715200
07/26/2007,0000,63.68000,63.68000,63.68000,63.68000,678900
07/27/2007,0000,67.36000,68.07000,59.50000,68.07000,2213600
07/30/2007,0000,72.77000,72.77000,65.32000,66.95000,1812200
07/31/2007,0000,69.20000,69.20000,62.36000,63.68000,1363700
08/01/2007,0000,63.68000,66.34000,62.66000,63.48000,756800
08/02/2007,0000,65.32000,65.52000,59.09000,59.09000,683600
08/03/2007,0000,59.60000,60.62000,56.54000,59.40000,372000
08/06/2007,0000,58.38000,58.99000,56.13000,56.34000,212200
08/07/2007,0000,58.17000,58.17000,54.70000,56.13000,235200
08/08/2007,0000,56.54000,60.01000,55.93000,60.01000,348000
08/09/2007,0000,63.28000,63.28000,60.83000,60.83000,650800
08/10/2007,0000,57.15000,60.83000,57.15000,58.17000,321600
08/14/2007,0000,60.62000,61.54000,59.19000,59.60000,417500
08/15/2007,0000,58.79000,59.40000,55.52000,55.52000,228300
08/16/2007,0000,53.27000,53.89000,51.64000,51.64000,240100
08/17/2007,0000,48.07000,52.66000,48.07000,48.07000,233200
08/20/2007,0000,50.72000,50.72000,48.27000,49.50000,217700
08/21/2007,0000,48.99000,50.01000,46.13000,46.13000,181000
08/22/2007,0000,44.09000,45.93000,42.97000,43.07000,258400
08/23/2007,0000,43.88000,46.03000,43.88000,46.03000,298000
08/24/2007,0000,45.72000,46.74000,44.70000,46.54000,219000
08/27/2007,0000,48.17000,48.27000,45.52000,46.44000,163500
08/28/2007,0000,46.03000,47.76000,45.72000,46.44000,296700
08/29/2007,0000,44.91000,45.72000,43.88000,45.21000,106200
08/30/2007,0000,46.44000,47.15000,45.01000,45.21000,144800
08/31/2007,0000,43.07000,45.31000,42.05000,42.05000,602600
09/03/2007,0000,39.19000,39.19000,39.19000,39.19000,116000
09/04/2007,0000,36.54000,36.54000,36.54000,36.54000,72600
09/05/2007,0000,33.99000,36.54000,33.99000,35.72000,1439700
09/06/2007,0000,33.58000,34.29000,33.27000,34.29000,722700
09/07/2007,0000,34.50000,35.92000,34.50000,35.72000,975700
09/10/2007,0000,35.11000,36.33000,34.80000,35.52000,449900
09/11/2007,0000,34.90000,35.41000,33.07000,33.48000,522400
09/12/2007,0000,33.48000,34.19000,31.23000,32.66000,597100
09/13/2007,0000,32.66000,32.66000,30.62000,30.62000,512900
09/14/2007,0000,30.62000,31.33000,28.78000,29.29000,488500
09/17/2007,0000,29.29000,29.60000,27.35000,27.35000,394600
09/19/2007,0000,27.86000,29.19000,26.64000,29.19000,531400
09/20/2007,0000,29.60000,31.13000,28.98000,29.60000,560400
09/21/2007,0000,29.70000,30.31000,28.78000,29.60000,220400
09/26/2007,0000,30.01000,30.21000,29.60000,29.60000,137600
09/27/2007,0000,31.23000,31.64000,30.01000,31.64000,185400
09/28/2007,0000,33.48000,33.78000,32.76000,33.78000,272600
10/01/2007,0000,33.58000,34.19000,31.33000,31.94000,548300
10/02/2007,0000,31.94000,32.15000,30.82000,31.94000,195200
10/03/2007,0000,31.84000,32.86000,31.13000,32.35000,159900
10/04/2007,0000,32.35000,33.27000,31.64000,32.76000,99900
10/05/2007,0000,32.86000,33.17000,31.94000,31.94000,105100
10/08/2007,0000,31.94000,32.35000,30.82000,31.23000,74700
10/09/2007,0000,32.56000,33.37000,32.05000,33.37000,115000
10/11/2007,0000,35.11000,35.62000,34.19000,34.29000,478700
10/12/2007,0000,33.48000,34.09000,32.45000,32.66000,149900
10/15/2007,0000,32.66000,33.27000,31.74000,31.84000,96100
10/16/2007,0000,31.84000,33.99000,31.23000,33.07000,101600
10/17/2007,0000,32.05000,32.86000,31.64000,32.25000,104800
10/18/2007,0000,32.25000,33.07000,31.84000,32.05000,115000
10/19/2007,0000,31.94000,32.05000,31.64000,31.64000,81500
10/22/2007,0000,30.62000,31.23000,30.21000,30.31000,61800
10/23/2007,0000,30.41000,30.62000,29.19000,29.90000,100300
10/24/2007,0000,30.11000,30.62000,28.98000,30.62000,106800
10/25/2007,0000,30.62000,30.62000,29.29000,29.49000,74100
10/26/2007,0000,29.60000,29.80000,28.78000,28.98000,57100
10/29/2007,0000,28.98000,29.60000,28.58000,29.19000,83000
10/30/2007,0000,29.39000,29.39000,28.37000,28.58000,70300
10/31/2007,0000,28.17000,28.58000,27.56000,27.66000,90800
11/01/2007,0000,27.56000,28.27000,26.13000,26.84000,139500
11/02/2007,0000,26.13000,26.54000,25.00000,25.00000,206900
11/05/2007,0000,23.27000,23.98000,23.27000,23.27000,189200
11/06/2007,0000,22.04000,23.07000,21.74000,21.84000,443800
11/07/2007,0000,22.04000,23.27000,22.04000,23.27000,201500
11/08/2007,0000,23.27000,23.27000,21.74000,21.74000,215500
11/09/2007,0000,21.43000,21.43000,20.23000,20.23000,311600
11/12/2007,0000,18.82000,18.82000,18.82000,18.82000,63300
11/13/2007,0000,17.51000,18.06000,17.51000,17.51000,140000
11/14/2007,0000,17.96000,18.74000,17.78000,18.74000,425400
11/15/2007,0000,18.57000,18.57000,17.72000,18.37000,393800
11/16/2007,0000,17.80000,19.66000,17.78000,19.66000,516300
11/19/2007,0000,21.02000,21.02000,21.02000,21.02000,84400
11/20/2007,0000,22.45000,22.45000,22.45000,22.45000,216000
11/21/2007,0000,23.98000,23.98000,23.98000,23.98000,58800
11/22/2007,0000,25.62000,25.62000,24.09000,25.41000,1262500
11/23/2007,0000,25.31000,27.15000,24.19000,26.94000,667800
11/26/2007,0000,27.56000,28.17000,25.51000,25.82000,406500
11/27/2007,0000,24.19000,25.51000,24.19000,24.39000,240700
11/28/2007,0000,24.09000,25.11000,23.27000,24.29000,241200
11/29/2007,0000,25.31000,25.31000,24.09000,24.49000,152100
11/30/2007,0000,24.49000,25.00000,24.19000,24.19000,156500
12/03/2007,0000,24.19000,24.19000,23.17000,23.47000,156200
12/04/2007,0000,23.47000,25.11000,23.47000,25.11000,118900
12/05/2007,0000,26.54000,26.84000,25.41000,26.23000,442400
12/06/2007,0000,25.72000,27.66000,25.51000,26.33000,332000
12/07/2007,0000,26.74000,27.25000,26.02000,26.33000,138500
12/10/2007,0000,26.33000,26.94000,25.31000,25.41000,147900
12/11/2007,0000,23.68000,25.11000,23.68000,24.19000,201800
12/12/2007,0000,23.27000,24.90000,23.27000,24.70000,156400
12/13/2007,0000,25.00000,25.11000,23.68000,23.88000,115500
12/14/2007,0000,23.47000,24.39000,22.25000,22.66000,201400
12/17/2007,0000,22.45000,23.27000,21.13000,21.23000,148200
12/18/2007,0000,20.41000,21.94000,20.00000,21.02000,183800
12/19/2007,0000,21.02000,22.45000,21.02000,22.45000,73300
12/20/2007,0000,23.07000,23.47000,21.64000,21.64000,137900
12/21/2007,0000,22.45000,22.45000,21.02000,22.25000,79500
12/24/2007,0000,22.25000,22.86000,22.04000,22.66000,104700
12/25/2007,0000,22.66000,22.76000,22.25000,22.66000,68900
12/26/2007,0000,22.66000,22.76000,21.43000,22.04000,103100
12/27/2007,0000,21.94000,22.45000,21.84000,21.84000,177300
12/28/2007,0000,21.84000,22.35000,21.53000,22.15000,143800
12/31/2007,0000,22.15000,23.68000,22.15000,23.68000,205800
01/02/2008,0000,24.09000,25.31000,23.88000,24.90000,493000
01/03/2008,0000,25.21000,26.64000,25.21000,26.64000,607600
01/04/2008,0000,28.47000,28.47000,25.82000,27.15000,855600
01/07/2008,0000,25.41000,25.92000,25.31000,25.31000,159600
01/08/2008,0000,23.58000,24.49000,23.58000,23.58000,419600
01/09/2008,0000,22.45000,24.09000,22.04000,23.68000,241900
01/10/2008,0000,23.68000,24.70000,22.86000,22.86000,261200
01/11/2008,0000,23.07000,24.39000,22.96000,24.39000,298400
01/14/2008,0000,24.90000,24.90000,23.47000,23.47000,204500
01/15/2008,0000,23.88000,24.49000,23.27000,23.27000,207000
01/16/2008,0000,22.45000,24.39000,22.45000,23.07000,131000
01/17/2008,0000,23.68000,24.29000,23.17000,24.09000,152400
01/18/2008,0000,22.86000,24.49000,22.86000,24.09000,143700
01/21/2008,0000,24.09000,24.39000,23.37000,23.37000,109200
01/22/2008,0000,21.74000,22.45000,21.74000,21.74000,190400
01/23/2008,0000,21.02000,22.25000,20.23000,20.23000,256700
01/24/2008,0000,21.23000,21.23000,18.84000,19.19000,198900
01/25/2008,0000,19.60000,20.51000,19.60000,20.51000,120300
01/28/2008,0000,20.82000,20.82000,19.84000,19.88000,82700
01/29/2008,0000,20.39000,20.41000,19.37000,19.62000,76000
01/30/2008,0000,19.60000,20.41000,19.53000,19.80000,62500
01/31/2008,0000,20.02000,20.02000,18.78000,19.19000,77100
02/01/2008,0000,19.80000,20.00000,19.39000,19.86000,70900
02/12/2008,0000,19.86000,20.00000,18.78000,18.78000,41200
02/13/2008,0000,17.47000,18.78000,17.47000,17.76000,84000
02/14/2008,0000,18.17000,18.92000,18.17000,18.76000,69600
02/15/2008,0000,17.76000,20.06000,17.55000,19.96000,142700
02/18/2008,0000,20.37000,21.33000,19.00000,21.33000,191000
02/19/2008,0000,21.53000,21.84000,20.62000,20.82000,110700
02/20/2008,0000,20.41000,20.82000,20.21000,20.31000,54300
02/21/2008,0000,20.41000,21.23000,20.41000,20.82000,92600
02/22/2008,0000,20.72000,20.72000,20.23000,20.25000,58900
02/25/2008,0000,20.82000,20.92000,20.27000,20.27000,66300
02/26/2008,0000,20.92000,20.92000,20.27000,20.29000,51800
02/27/2008,0000,20.41000,21.64000,20.41000,21.64000,177800
02/29/2008,0000,21.23000,22.45000,20.92000,21.43000,189400
03/03/2008,0000,21.84000,21.84000,20.41000,20.41000,98900
03/04/2008,0000,20.51000,21.23000,20.21000,20.82000,90000
03/05/2008,0000,21.02000,21.13000,20.41000,20.51000,97700
03/06/2008,0000,20.82000,21.74000,20.72000,21.33000,138600
03/07/2008,0000,21.02000,21.23000,20.41000,20.62000,125800
03/10/2008,0000,20.62000,21.02000,20.51000,20.62000,68800
03/11/2008,0000,20.41000,20.72000,20.21000,20.21000,102400
03/12/2008,0000,20.62000,21.23000,20.51000,20.51000,105300
03/13/2008,0000,20.51000,20.51000,19.39000,19.41000,109600
03/14/2008,0000,19.60000,19.80000,18.37000,18.62000,91000
03/17/2008,0000,18.37000,18.37000,17.96000,18.33000,60800
03/18/2008,0000,18.37000,18.37000,17.96000,18.29000,53200
03/19/2008,0000,18.39000,18.78000,18.15000,18.15000,41300
03/20/2008,0000,18.15000,18.37000,17.82000,18.17000,46300
03/21/2008,0000,18.37000,18.78000,18.17000,18.17000,70100
03/24/2008,0000,19.31000,19.31000,18.19000,18.45000,64800
03/25/2008,0000,18.57000,19.33000,18.57000,18.98000,90000
03/26/2008,0000,19.19000,19.19000,18.49000,18.49000,46400
03/27/2008,0000,18.49000,18.84000,18.19000,18.39000,54200
03/28/2008,0000,18.43000,19.39000,18.39000,18.84000,81200
03/31/2008,0000,18.88000,19.19000,18.57000,18.78000,50800
04/01/2008,0000,18.82000,19.08000,18.49000,18.51000,54400
04/02/2008,0000,18.64000,19.08000,18.64000,18.80000,74600
04/03/2008,0000,18.98000,18.98000,18.49000,18.53000,71900
04/07/2008,0000,18.19000,18.70000,18.19000,18.29000,57500
04/08/2008,0000,18.17000,18.57000,18.17000,18.23000,64300
04/09/2008,0000,18.35000,18.49000,18.17000,18.17000,70300
04/10/2008,0000,18.19000,19.43000,18.19000,19.43000,169300
04/11/2008,0000,19.45000,20.39000,19.45000,19.66000,272100
04/14/2008,0000,19.66000,19.66000,19.15000,19.15000,93800
04/15/2008,0000,18.98000,19.19000,18.72000,18.74000,147100
04/16/2008,0000,18.94000,18.96000,18.37000,18.72000,138100
04/17/2008,0000,18.72000,19.17000,18.47000,18.47000,195200
04/18/2008,0000,17.19000,17.19000,17.19000,17.19000,42300
04/21/2008,0000,16.00000,16.00000,16.00000,16.00000,55000
04/22/2008,0000,14.90000,14.90000,14.90000,14.90000,65100
04/23/2008,0000,13.86000,15.94000,13.86000,15.94000,1448100
04/24/2008,0000,14.84000,15.31000,14.84000,14.84000,873600
04/25/2008,0000,13.90000,14.84000,13.88000,14.27000,454100
04/28/2008,0000,13.31000,13.33000,13.29000,13.29000,158200
04/29/2008,0000,12.37000,12.84000,12.37000,12.37000,449200
04/30/2008,0000,11.53000,12.04000,11.51000,11.55000,698900
05/02/2008,0000,11.04000,11.47000,10.76000,10.76000,457500
05/05/2008,0000,10.02000,10.02000,10.02000,10.02000,59400
05/06/2008,0000,9.33000,9.33000,9.33000,9.33000,400
05/07/2008,0000,8.70000,8.70000,8.70000,8.70000,200
05/08/2008,0000,8.10000,8.10000,8.10000,8.10000,100
05/09/2008,0000,7.55000,7.55000,7.55000,7.55000,100
05/12/2008,0000,7.04000,7.04000,7.04000,7.04000,3000
05/13/2008,0000,6.55000,6.55000,6.55000,6.55000,71200
05/14/2008,0000,6.10000,6.55000,6.10000,6.12000,208600
05/15/2008,0000,5.69000,5.80000,5.69000,5.69000,57400
05/16/2008,0000,5.31000,5.31000,5.31000,5.31000,16400
05/19/2008,0000,4.94000,4.94000,4.94000,4.94000,4000
05/20/2008,0000,4.61000,4.61000,4.61000,4.61000,34400
05/21/2008,0000,4.61000,4.92000,4.61000,4.92000,54200
05/22/2008,0000,5.25000,5.25000,5.25000,5.25000,6300
05/23/2008,0000,5.59000,5.59000,5.59000,5.59000,2900
05/26/2008,0000,5.98000,5.98000,5.20000,5.43000,152300
05/27/2008,0000,5.10000,5.47000,5.10000,5.25000,45300
05/28/2008,0000,5.31000,5.31000,4.90000,4.90000,13500
05/29/2008,0000,4.59000,5.02000,4.57000,4.57000,32000
05/30/2008,0000,4.57000,4.80000,4.27000,4.27000,54200
06/02/2008,0000,3.98000,4.39000,3.98000,3.98000,77900
06/03/2008,0000,3.71000,3.71000,3.71000,3.71000,27500
06/04/2008,0000,3.71000,3.96000,3.57000,3.94000,61300
06/05/2008,0000,3.88000,4.08000,3.88000,4.06000,32000
06/06/2008,0000,4.20000,4.20000,3.90000,4.20000,17000
06/09/2008,0000,3.94000,4.45000,3.94000,4.18000,33900
06/10/2008,0000,4.39000,4.45000,4.18000,4.18000,57100
06/11/2008,0000,4.29000,4.29000,3.94000,3.98000,36800
06/12/2008,0000,3.71000,4.08000,3.71000,3.78000,44900
06/13/2008,0000,3.71000,4.02000,3.71000,4.02000,29700
06/16/2008,0000,4.16000,4.16000,3.82000,4.06000,15900
06/17/2008,0000,3.88000,4.08000,3.82000,3.88000,26000
06/18/2008,0000,3.88000,3.88000,3.61000,3.71000,24200
06/19/2008,0000,3.67000,3.67000,3.47000,3.49000,18400
06/20/2008,0000,3.29000,3.55000,3.27000,3.49000,50100
06/23/2008,0000,3.27000,3.49000,3.27000,3.29000,28500
06/24/2008,0000,3.10000,3.51000,3.06000,3.06000,55100
06/25/2008,0000,3.12000,3.12000,2.86000,2.86000,50300
06/26/2008,0000,2.86000,2.86000,2.67000,2.76000,31500
06/27/2008,0000,2.65000,2.65000,2.57000,2.57000,31600
06/30/2008,0000,2.43000,2.74000,2.43000,2.74000,51300
07/01/2008,0000,2.92000,2.92000,2.71000,2.82000,36600
07/02/2008,0000,2.71000,3.00000,2.71000,3.00000,19200
07/03/2008,0000,3.06000,3.20000,3.06000,3.20000,24700
07/04/2008,0000,3.41000,3.41000,3.41000,3.41000,5000
07/07/2008,0000,3.63000,3.63000,3.63000,3.63000,3500
07/08/2008,0000,3.88000,3.88000,3.47000,3.88000,69600
07/09/2008,0000,4.06000,4.06000,3.63000,3.98000,34000
07/10/2008,0000,3.71000,4.18000,3.71000,4.04000,13700
07/11/2008,0000,4.08000,4.08000,3.80000,3.80000,23600
07/14/2008,0000,3.55000,3.94000,3.55000,3.88000,18100
07/16/2008,0000,3.61000,3.61000,3.61000,3.61000,1600
07/17/2008,0000,3.37000,3.37000,3.37000,3.37000,8700
07/18/2008,0000,3.14000,3.14000,3.14000,3.14000,4700
07/21/2008,0000,2.94000,2.94000,2.94000,2.94000,9500
07/22/2008,0000,2.74000,2.74000,2.74000,2.74000,15600
07/23/2008,0000,2.88000,2.90000,2.57000,2.90000,38400
07/24/2008,0000,2.98000,3.08000,2.74000,2.78000,14500
07/25/2008,0000,2.61000,2.96000,2.61000,2.96000,10500
07/29/2008,0000,3.16000,3.16000,2.76000,3.16000,24400
07/30/2008,0000,3.35000,3.37000,3.04000,3.04000,29000
07/31/2008,0000,3.04000,3.25000,2.96000,2.96000,16300
08/01/2008,0000,2.76000,3.16000,2.76000,3.16000,25000
08/04/2008,0000,2.98000,3.37000,2.98000,3.20000,37500
08/05/2008,0000,3.02000,3.20000,3.02000,3.02000,11200
08/06/2008,0000,2.84000,3.20000,2.84000,3.20000,12900
08/07/2008,0000,3.04000,3.31000,3.04000,3.06000,6800
08/08/2008,0000,3.06000,3.27000,3.06000,3.12000,23700
08/11/2008,0000,2.94000,3.33000,2.92000,3.27000,13900
08/12/2008,0000,3.04000,3.27000,3.04000,3.08000,15000
08/13/2008,0000,2.92000,3.29000,2.92000,3.06000,29200
08/14/2008,0000,3.25000,3.27000,3.04000,3.08000,24400
08/15/2008,0000,3.29000,3.29000,3.10000,3.29000,34000
08/18/2008,0000,3.12000,3.43000,3.12000,3.20000,800
08/19/2008,0000,3.06000,3.14000,3.06000,3.08000,21200
08/20/2008,0000,3.16000,3.27000,3.16000,3.16000,17700
08/21/2008,0000,2.98000,3.06000,2.98000,3.06000,2600
08/22/2008,0000,2.90000,3.27000,2.90000,3.12000,11400
08/25/2008,0000,3.31000,3.33000,3.14000,3.33000,15600
08/26/2008,0000,3.55000,3.55000,3.10000,3.39000,30200
08/27/2008,0000,3.18000,3.27000,3.18000,3.27000,2600
08/28/2008,0000,3.27000,3.27000,3.12000,3.27000,3500
08/29/2008,0000,3.10000,3.39000,3.06000,3.39000,8400
09/01/2008,0000,3.18000,3.20000,3.16000,3.16000,2200
09/02/2008,0000,2.98000,3.25000,2.96000,3.25000,10200
09/03/2008,0000,3.02000,3.02000,3.02000,3.02000,900
09/04/2008,0000,2.82000,2.82000,2.82000,2.82000,3500
09/05/2008,0000,2.63000,2.63000,2.63000,2.63000,19000
09/08/2008,0000,2.45000,2.65000,2.45000,2.47000,7700
09/09/2008,0000,2.47000,2.47000,2.31000,2.31000,17400
09/10/2008,0000,2.16000,2.31000,2.16000,2.16000,10600
09/11/2008,0000,2.10000,2.10000,2.06000,2.10000,13500
09/12/2008,0000,2.04000,2.04000,1.96000,2.00000,2900
09/15/2008,0000,1.88000,1.88000,1.88000,1.88000,6300
09/16/2008,0000,1.76000,1.98000,1.76000,1.78000,15400
09/17/2008,0000,1.76000,1.84000,1.69000,1.69000,8000
09/18/2008,0000,1.59000,1.59000,1.59000,1.59000,8800
09/19/2008,0000,1.51000,1.51000,1.49000,1.49000,15000
09/22/2008,0000,1.49000,1.49000,1.41000,1.41000,1500
09/23/2008,0000,1.33000,1.35000,1.33000,1.35000,3000
09/24/2008,0000,1.35000,1.43000,1.35000,1.43000,5200
09/25/2008,0000,1.51000,1.51000,1.51000,1.51000,4600
09/26/2008,0000,1.61000,1.61000,1.61000,1.61000,12900
09/30/2008,0000,1.61000,1.61000,1.61000,1.61000,4600
10/01/2008,0000,1.67000,1.71000,1.67000,1.71000,14900
10/02/2008,0000,1.61000,1.82000,1.61000,1.63000,21200
10/03/2008,0000,1.53000,1.73000,1.53000,1.73000,11500
10/06/2008,0000,1.63000,1.84000,1.63000,1.84000,7700
10/07/2008,0000,1.96000,1.96000,1.96000,1.96000,1500
10/08/2008,0000,2.08000,2.08000,2.08000,2.08000,12100
10/09/2008,0000,2.22000,2.22000,1.94000,2.16000,46500
10/13/2008,0000,1.03000,1.03000,1.03000,1.03000,37900
10/31/2008,0000,1.96000,1.96000,1.96000,1.96000,15800
11/03/2008,0000,1.83000,1.83000,1.83000,1.83000,5700
11/04/2008,0000,1.72000,1.72000,1.72000,1.72000,4800
11/05/2008,0000,1.60000,1.70000,1.60000,1.60000,5400
11/07/2008,0000,1.49000,1.49000,1.49000,1.49000,5700
11/10/2008,0000,1.39000,1.39000,1.39000,1.39000,5700
11/11/2008,0000,1.30000,1.30000,1.30000,1.30000,200
11/12/2008,0000,1.21000,1.21000,1.21000,1.21000,500
11/13/2008,0000,1.13000,1.13000,1.13000,1.13000,200
11/14/2008,0000,1.06000,1.06000,1.06000,1.06000,200
11/17/2008,0000,0.99000,0.99000,0.99000,0.99000,200
11/18/2008,0000,0.93000,0.93000,0.93000,0.93000,200
11/19/2008,0000,0.87000,0.87000,0.87000,0.87000,1700
11/20/2008,0000,0.81000,0.81000,0.81000,0.81000,800
11/21/2008,0000,0.76000,0.76000,0.76000,0.76000,9100
11/24/2008,0000,0.71000,0.71000,0.71000,0.71000,15200
11/25/2008,0000,0.67000,0.71000,0.67000,0.71000,2500
11/26/2008,0000,0.67000,0.67000,0.67000,0.67000,25000
11/27/2008,0000,0.63000,0.71000,0.63000,0.71000,8600
11/28/2008,0000,0.74000,0.75000,0.69000,0.75000,5400
12/01/2008,0000,0.80000,0.80000,0.80000,0.80000,2000
12/02/2008,0000,0.80000,0.85000,0.75000,0.85000,40200
12/03/2008,0000,0.90000,0.90000,0.90000,0.90000,2200
12/04/2008,0000,0.96000,0.96000,0.96000,0.96000,7100
12/05/2008,0000,1.02000,1.02000,1.00000,1.00000,11700
12/08/2008,0000,0.94000,1.00000,0.94000,0.94000,200
12/09/2008,0000,0.93000,0.93000,0.93000,0.93000,1400
12/10/2008,0000,0.87000,0.99000,0.87000,0.99000,25800
12/12/2008,0000,1.00000,1.03000,1.00000,1.03000,1100
12/15/2008,0000,1.00000,1.10000,0.96000,0.96000,10900
12/16/2008,0000,0.90000,1.00000,0.90000,1.00000,1700
12/17/2008,0000,1.07000,1.07000,1.01000,1.07000,10900
12/18/2008,0000,1.07000,1.14000,1.00000,1.14000,8600
12/19/2008,0000,1.21000,1.21000,1.21000,1.21000,3100
12/22/2008,0000,1.29000,1.29000,1.29000,1.29000,2500
12/23/2008,0000,1.38000,1.38000,1.36000,1.38000,19500
12/24/2008,0000,1.47000,1.47000,1.47000,1.47000,3400
12/25/2008,0000,1.56000,1.57000,1.37000,1.57000,14000
12/26/2008,0000,1.57000,1.67000,1.47000,1.64000,8600
12/29/2008,0000,1.64000,1.64000,1.64000,1.64000,14300
12/30/2008,0000,1.63000,1.71000,1.53000,1.69000,7700
01/05/2009,0000,1.78000,1.78000,1.65000,1.65000,12000
01/06/2009,0000,1.76000,1.76000,1.74000,1.75000,25800
01/07/2009,0000,1.87000,1.87000,1.75000,1.75000,2800
01/08/2009,0000,1.75000,1.75000,1.65000,1.65000,7100
01/09/2009,0000,1.65000,1.65000,1.54000,1.54000,1700
01/12/2009,0000,1.46000,1.46000,1.46000,1.46000,4300
01/13/2009,0000,1.50000,1.55000,1.50000,1.50000,6600
01/14/2009,0000,1.40000,1.60000,1.40000,1.47000,7700
01/15/2009,0000,1.39000,1.57000,1.39000,1.50000,8000
01/16/2009,0000,1.50000,1.57000,1.50000,1.57000,6300
01/19/2009,0000,1.57000,1.57000,1.42000,1.42000,12900
01/20/2009,0000,1.51000,1.51000,1.33000,1.34000,13200
01/21/2009,0000,1.43000,1.43000,1.43000,1.43000,2000
02/02/2009,0000,1.34000,1.34000,1.34000,1.34000,200
02/03/2009,0000,1.43000,1.43000,1.25000,1.30000,4800
02/04/2009,0000,1.39000,1.39000,1.39000,1.39000,2000
02/05/2009,0000,1.39000,1.39000,1.39000,1.39000,14300
02/06/2009,0000,1.48000,1.48000,1.48000,1.48000,500
02/09/2009,0000,1.58000,1.58000,1.58000,1.58000,14000
02/10/2009,0000,1.60000,1.69000,1.60000,1.69000,8600
02/11/2009,0000,1.70000,1.80000,1.70000,1.80000,16900
02/12/2009,0000,1.92000,1.92000,1.92000,1.92000,21800
02/13/2009,0000,2.05000,2.05000,2.05000,2.05000,5700
02/16/2009,0000,2.19000,2.19000,2.19000,2.19000,40500
02/17/2009,0000,2.34000,2.34000,2.34000,2.34000,43100
02/18/2009,0000,2.50000,2.50000,2.50000,2.50000,37900
02/19/2009,0000,2.67000,2.67000,2.67000,2.67000,29000
02/20/2009,0000,2.85000,2.85000,2.49000,2.49000,77500
02/23/2009,0000,2.32000,2.32000,2.32000,2.32000,7100
02/24/2009,0000,2.18000,2.48000,2.18000,2.48000,8300
02/25/2009,0000,2.54000,2.60000,2.50000,2.50000,2000
02/26/2009,0000,2.33000,2.67000,2.33000,2.33000,15800
02/27/2009,0000,2.33000,2.40000,2.18000,2.20000,5100
03/02/2009,0000,2.20000,2.35000,2.20000,2.35000,7400
03/03/2009,0000,2.33000,2.33000,2.33000,2.33000,800
03/04/2009,0000,2.31000,2.49000,2.19000,2.49000,6800
03/05/2009,0000,2.66000,2.66000,2.32000,2.59000,3700
03/06/2009,0000,2.42000,2.65000,2.41000,2.41000,4000
03/09/2009,0000,2.54000,2.57000,2.42000,2.55000,2500
03/10/2009,0000,2.42000,2.69000,2.42000,2.69000,4300
03/11/2009,0000,2.55000,2.87000,2.55000,2.65000,10900
03/12/2009,0000,2.83000,2.83000,2.47000,2.83000,14300
03/13/2009,0000,3.00000,3.00000,3.00000,3.00000,200
03/16/2009,0000,3.20000,3.21000,2.79000,2.79000,3100
03/17/2009,0000,2.60000,2.98000,2.60000,2.98000,20400
03/18/2009,0000,3.18000,3.18000,2.80000,3.10000,19200
03/19/2009,0000,3.10000,3.29000,2.90000,3.29000,8900
03/20/2009,0000,3.30000,3.38000,3.06000,3.38000,26400
03/23/2009,0000,3.15000,3.30000,3.15000,3.15000,7700
03/24/2009,0000,3.20000,3.20000,2.93000,3.10000,14600
03/25/2009,0000,2.89000,3.10000,2.89000,2.90000,10000
03/26/2009,0000,2.70000,3.06000,2.70000,2.71000,17800
03/27/2009,0000,2.70000,2.80000,2.70000,2.80000,3100
03/30/2009,0000,2.79000,2.98000,2.69000,2.69000,2200
03/31/2009,0000,2.65000,2.87000,2.61000,2.87000,13500
04/01/2009,0000,2.67000,3.06000,2.67000,2.87000,3400
04/02/2009,0000,2.86000,3.00000,2.70000,2.75000,2800
04/03/2009,0000,2.75000,2.94000,2.75000,2.94000,3400
04/06/2009,0000,3.14000,3.14000,2.75000,3.13000,10000
04/07/2009,0000,3.00000,3.10000,2.92000,2.92000,3400
04/08/2009,0000,2.72000,2.90000,2.72000,2.90000,10300
04/09/2009,0000,2.70000,2.89000,2.70000,2.70000,5100
04/10/2009,0000,2.52000,2.83000,2.52000,2.83000,20900
04/13/2009,0000,2.83000,2.83000,2.64000,2.64000,500
04/14/2009,0000,2.64000,2.78000,2.51000,2.78000,16000
04/15/2009,0000,2.59000,2.59000,2.59000,2.59000,2800
04/16/2009,0000,2.59000,2.60000,2.59000,2.60000,1700
04/17/2009,0000,2.45000,2.78000,2.43000,2.78000,15500
04/20/2009,0000,2.66000,2.76000,2.66000,2.66000,4500
04/21/2009,0000,2.66000,2.67000,2.66000,2.67000,500
04/22/2009,0000,2.70000,2.85000,2.56000,2.58000,8000
04/23/2009,0000,2.58000,2.73000,2.53000,2.73000,22900
04/24/2009,0000,2.92000,2.92000,2.70000,2.75000,19200
04/27/2009,0000,2.56000,2.73000,2.56000,2.73000,2500
04/28/2009,0000,2.54000,2.92000,2.54000,2.61000,32100
04/29/2009,0000,2.43000,2.61000,2.43000,2.60000,36700
04/30/2009,0000,2.60000,2.60000,2.42000,2.60000,49400
05/04/2009,0000,2.59000,2.59000,2.42000,2.42000,3700
05/05/2009,0000,2.26000,2.58000,2.26000,2.26000,35900
05/06/2009,0000,2.12000,2.12000,2.11000,2.11000,9700
05/07/2009,0000,2.11000,2.25000,2.11000,2.25000,22400
05/08/2009,0000,2.11000,2.40000,2.11000,2.25000,5100
05/11/2009,0000,2.25000,2.31000,2.25000,2.31000,7100
05/12/2009,0000,2.30000,2.30000,2.30000,2.30000,2500
05/13/2009,0000,2.45000,2.45000,2.32000,2.45000,14600
05/14/2009,0000,2.28000,2.28000,2.28000,2.28000,6300
05/15/2009,0000,2.29000,2.32000,2.29000,2.32000,39000
05/18/2009,0000,2.31000,2.48000,2.31000,2.48000,4300
05/19/2009,0000,2.47000,2.51000,2.47000,2.51000,49400
05/20/2009,0000,2.51000,2.68000,2.51000,2.68000,9100
05/21/2009,0000,2.66000,2.86000,2.56000,2.86000,24100
05/22/2009,0000,2.89000,3.06000,2.89000,3.06000,31800
05/25/2009,0000,3.05000,3.27000,3.05000,3.25000,11700
05/26/2009,0000,3.47000,3.47000,3.46000,3.47000,39300
05/27/2009,0000,3.69000,3.71000,3.23000,3.71000,40200
06/01/2009,0000,3.96000,3.96000,3.46000,3.92000,31800
06/02/2009,0000,4.10000,4.10000,3.65000,3.65000,9100
06/03/2009,0000,3.70000,3.70000,3.41000,3.41000,2500
06/04/2009,0000,3.18000,3.61000,3.18000,3.61000,3100
06/05/2009,0000,3.36000,3.36000,3.36000,3.36000,200
06/08/2009,0000,2.98000,2.98000,2.92000,2.92000,3400
06/09/2009,0000,2.72000,2.80000,2.72000,2.72000,4000
06/10/2009,0000,2.72000,2.72000,2.58000,2.58000,6600
06/11/2009,0000,2.58000,2.59000,2.58000,2.59000,5100
06/12/2009,0000,2.42000,2.55000,2.41000,2.55000,2500
06/15/2009,0000,2.39000,2.39000,2.38000,2.38000,4000
06/16/2009,0000,2.38000,2.42000,2.22000,2.30000,15800
06/17/2009,0000,2.30000,2.35000,2.30000,2.35000,11700
06/18/2009,0000,2.35000,2.35000,2.35000,2.35000,2800
06/19/2009,0000,2.20000,2.20000,2.20000,2.20000,13500
06/22/2009,0000,2.20000,2.31000,2.20000,2.31000,4300
06/23/2009,0000,2.30000,2.47000,2.30000,2.47000,1100
06/24/2009,0000,2.47000,2.64000,2.32000,2.32000,2500
06/25/2009,0000,2.38000,2.48000,2.38000,2.48000,1700
06/26/2009,0000,2.48000,2.65000,2.32000,2.32000,2500
06/29/2009,0000,2.32000,2.32000,2.32000,2.32000,500
06/30/2009,0000,2.48000,2.48000,2.16000,2.16000,2500
07/01/2009,0000,2.20000,2.20000,2.20000,2.20000,1400
07/02/2009,0000,2.20000,2.35000,2.05000,2.35000,800
07/03/2009,0000,2.51000,2.51000,2.51000,2.51000,500
07/06/2009,0000,2.50000,2.68000,2.50000,2.68000,1100
07/07/2009,0000,2.85000,2.85000,2.85000,2.85000,400
07/09/2009,0000,2.50000,2.66000,2.50000,2.51000,3400
07/10/2009,0000,2.36000,2.67000,2.35000,2.67000,6600
07/13/2009,0000,2.49000,2.49000,2.49000,2.49000,3100
07/14/2009,0000,2.32000,2.32000,2.32000,2.32000,200
07/15/2009,0000,2.47000,2.47000,2.18000,2.18000,20900
07/16/2009,0000,2.33000,2.33000,2.33000,2.33000,21200
07/17/2009,0000,2.33000,2.49000,2.33000,2.49000,4800
07/20/2009,0000,2.49000,2.66000,2.32000,2.32000,7700
07/21/2009,0000,2.43000,2.48000,2.19000,2.48000,800
07/22/2009,0000,2.65000,2.65000,2.65000,2.65000,9400
07/23/2009,0000,2.64000,2.64000,2.64000,2.64000,500
07/24/2009,0000,2.46000,2.82000,2.46000,2.82000,1700
07/27/2009,0000,2.65000,2.65000,2.63000,2.63000,6000
07/28/2009,0000,2.75000,2.75000,2.46000,2.46000,4300
07/29/2009,0000,2.31000,2.46000,2.31000,2.35000,10000
07/30/2009,0000,2.51000,2.51000,2.34000,2.35000,12600
07/31/2009,0000,2.30000,2.35000,2.30000,2.35000,3100
08/03/2009,0000,2.38000,2.40000,2.38000,2.40000,5700
08/04/2009,0000,2.41000,2.42000,2.41000,2.42000,10300
08/05/2009,0000,2.43000,2.45000,2.43000,2.43000,12000
08/06/2009,0000,2.26000,2.35000,2.26000,2.35000,1100
08/13/2009,0000,2.36000,2.51000,2.36000,2.36000,14600
08/14/2009,0000,2.35000,2.52000,2.35000,2.52000,3400
08/17/2009,0000,2.51000,2.66000,2.51000,2.66000,3400
08/18/2009,0000,2.84000,2.84000,2.83000,2.83000,4800
08/19/2009,0000,2.90000,2.90000,2.89000,2.89000,3700
08/31/2009,0000,2.34000,2.34000,2.34000,2.34000,2800
09/01/2009,0000,2.19000,2.50000,2.19000,2.50000,15500
09/02/2009,0000,2.33000,2.33000,2.33000,2.33000,2200
09/03/2009,0000,2.20000,2.20000,2.20000,2.20000,1100
09/04/2009,0000,2.33000,2.35000,2.21000,2.35000,20600
09/07/2009,0000,2.22000,2.24000,2.22000,2.24000,1100
09/08/2009,0000,2.30000,2.39000,2.30000,2.39000,10600
09/09/2009,0000,2.39000,2.42000,2.27000,2.27000,11200
09/10/2009,0000,2.33000,2.42000,2.33000,2.42000,11700
09/11/2009,0000,2.41000,2.41000,2.26000,2.26000,4800
09/14/2009,0000,2.38000,2.38000,2.38000,2.38000,8600
09/15/2009,0000,2.27000,2.37000,2.27000,2.37000,2000
09/16/2009,0000,2.27000,2.40000,2.27000,2.40000,5400
09/17/2009,0000,2.45000,2.45000,2.24000,2.24000,24100
09/18/2009,0000,2.38000,2.38000,2.26000,2.38000,10900
09/21/2009,0000,2.30000,2.41000,2.30000,2.41000,9100
09/22/2009,0000,2.42000,2.43000,2.42000,2.42000,33900
09/23/2009,0000,2.32000,2.42000,2.32000,2.33000,19200
09/24/2009,0000,2.35000,2.41000,2.35000,2.41000,4500
09/25/2009,0000,2.36000,2.55000,2.36000,2.55000,14600
09/28/2009,0000,2.43000,2.43000,2.42000,2.43000,17200
09/29/2009,0000,2.26000,2.28000,2.26000,2.28000,20600
09/30/2009,0000,2.27000,2.39000,2.14000,2.39000,21200
10/01/2009,0000,2.30000,2.38000,2.27000,2.29000,9400
10/02/2009,0000,2.29000,2.30000,2.29000,2.29000,14600
10/05/2009,0000,2.30000,2.42000,2.30000,2.32000,66600
10/06/2009,0000,2.29000,2.48000,2.29000,2.48000,44200
10/07/2009,0000,2.65000,2.65000,2.43000,2.43000,42200
10/08/2009,0000,2.48000,2.48000,2.32000,2.38000,28400
10/09/2009,0000,2.32000,2.34000,2.29000,2.30000,54800
10/12/2009,0000,2.30000,2.35000,2.30000,2.35000,172000
10/30/2009,0000,7.61000,7.61000,7.61000,7.61000,1000
11/02/2009,0000,7.08000,7.08000,7.08000,7.08000,1000
11/03/2009,0000,6.59000,6.59000,6.59000,6.59000,1000
11/04/2009,0000,6.13000,6.14000,6.13000,6.13000,130000
11/05/2009,0000,5.86000,6.48000,5.71000,6.13000,51000
11/06/2009,0000,6.12000,6.12000,5.80000,5.82000,52000
11/09/2009,0000,5.65000,5.66000,5.60000,5.65000,35000
11/10/2009,0000,5.63000,5.65000,5.63000,5.65000,6000
11/11/2009,0000,5.63000,6.04000,5.55000,6.04000,27000
11/12/2009,0000,6.03000,6.46000,5.86000,6.46000,16000
11/13/2009,0000,6.45000,6.91000,6.09000,6.91000,10000
11/16/2009,0000,6.45000,6.87000,6.45000,6.79000,9000
11/17/2009,0000,6.77000,6.77000,6.32000,6.59000,5000
11/18/2009,0000,6.13000,7.04000,6.13000,7.04000,60000
11/19/2009,0000,6.55000,6.99000,6.55000,6.55000,19000
11/20/2009,0000,6.93000,6.93000,6.10000,6.48000,16000
11/23/2009,0000,6.44000,6.44000,6.04000,6.09000,12000
11/24/2009,0000,6.45000,6.51000,5.87000,6.49000,40000
11/25/2009,0000,6.44000,6.44000,6.04000,6.38000,29000
11/26/2009,0000,6.24000,6.24000,6.00000,6.00000,11000
11/27/2009,0000,5.61000,6.38000,5.61000,6.20000,9000
11/30/2009,0000,6.58000,6.58000,5.82000,6.40000,21000
12/01/2009,0000,5.98000,6.77000,5.97000,6.77000,3000
12/02/2009,0000,6.70000,6.70000,6.31000,6.68000,3000
12/03/2009,0000,6.64000,6.64000,6.64000,6.64000,1000
12/04/2009,0000,6.62000,6.97000,6.18000,6.73000,20000
12/07/2009,0000,6.27000,6.93000,6.27000,6.28000,3000
12/08/2009,0000,5.86000,6.55000,5.85000,6.17000,64000
12/09/2009,0000,6.14000,6.14000,5.74000,5.74000,30000
12/11/2009,0000,4.98000,5.34000,4.98000,5.06000,27000
12/14/2009,0000,4.78000,5.41000,4.76000,4.94000,61000
12/15/2009,0000,5.28000,5.28000,5.28000,5.28000,26000
12/16/2009,0000,5.34000,5.62000,5.00000,5.00000,78000
12/17/2009,0000,5.01000,5.25000,4.85000,5.25000,14000
12/18/2009,0000,4.90000,5.26000,4.90000,4.90000,19000
12/21/2009,0000,4.80000,5.24000,4.77000,5.24000,41000
12/22/2009,0000,5.41000,5.60000,5.41000,5.60000,40000
12/23/2009,0000,5.98000,5.99000,5.90000,5.99000,62000
12/25/2009,0000,5.58000,5.84000,5.19000,5.19000,36000
12/25/2009,0000,5.58000,5.84000,5.19000,5.19000,36000
12/28/2009,0000,4.99000,5.55000,4.99000,5.55000,34000
12/29/2009,1038,5.36000,5.37000,5.22000,5.22000,44167
