DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.48000,7.48000,7.31000,7.31000,73500
04/03/2007,0000,7.44000,7.70000,7.36000,7.37000,112600
04/04/2007,0000,7.40000,7.52000,7.22000,7.36000,143600
04/09/2007,0000,7.36000,7.40000,7.10000,7.18000,169800
04/10/2007,0000,7.65000,7.65000,7.21000,7.33000,165200
04/11/2007,0000,7.33000,7.84000,7.25000,7.84000,617600
04/12/2007,0000,8.38000,8.38000,8.18000,8.38000,1229900
04/13/2007,0000,8.55000,8.56000,7.81000,8.07000,980100
04/16/2007,0000,8.80000,8.85000,8.33000,8.60000,800800
04/17/2007,0000,8.80000,8.80000,8.00000,8.10000,587200
04/18/2007,0000,8.09000,8.09000,7.55000,7.85000,284800
04/19/2007,0000,8.15000,8.15000,7.73000,8.05000,179200
04/20/2007,0000,8.61000,8.61000,8.61000,8.61000,617600
04/23/2007,0000,9.21000,9.21000,9.21000,9.21000,1102600
04/24/2007,0000,9.85000,9.85000,8.61000,9.00000,1352500
04/25/2007,0000,9.10000,9.10000,8.80000,8.90000,396900
04/26/2007,0000,9.09000,9.09000,8.51000,8.51000,350200
04/27/2007,0000,8.52000,9.10000,8.52000,8.80000,1537500
04/30/2007,0000,8.50000,8.58000,8.19000,8.19000,992900
05/02/2007,0000,7.76000,8.30000,7.76000,8.00000,413200
05/03/2007,0000,8.00000,8.00000,7.44000,7.45000,573800
05/04/2007,0000,7.46000,7.97000,7.46000,7.97000,412100
05/07/2007,0000,8.52000,8.52000,8.18000,8.23000,561500
05/08/2007,0000,7.98000,8.19000,7.74000,7.88000,225300
05/09/2007,0000,7.88000,8.43000,7.88000,8.24000,701600
05/10/2007,0000,7.67000,8.00000,7.67000,7.80000,466900
05/11/2007,0000,8.00000,8.00000,7.55000,7.55000,416200
05/14/2007,0000,7.55000,7.70000,7.45000,7.46000,190300
05/15/2007,0000,7.46000,7.70000,7.46000,7.55000,155200
05/16/2007,0000,7.60000,8.03000,7.60000,7.76000,200200
05/17/2007,0000,7.75000,7.86000,7.60000,7.61000,130100
05/18/2007,0000,7.74000,7.74000,7.44000,7.58000,106800
05/21/2007,0000,7.46000,7.56000,7.10000,7.49000,323900
05/22/2007,0000,7.53000,7.61000,7.41000,7.46000,182700
05/23/2007,0000,7.50000,7.58000,7.40000,7.45000,143000
05/24/2007,0000,7.50000,7.50000,7.20000,7.20000,258500
05/25/2007,0000,7.20000,7.40000,7.20000,7.31000,189100
05/28/2007,0000,7.35000,7.53000,7.32000,7.33000,147100
05/29/2007,0000,7.34000,7.60000,7.34000,7.38000,118500
05/30/2007,0000,7.40000,7.47000,7.31000,7.31000,61800
05/31/2007,0000,7.21000,7.40000,7.13000,7.38000,475100
06/01/2007,0000,7.33000,7.33000,7.15000,7.16000,380000
06/04/2007,0000,7.15000,7.16000,7.00000,7.03000,636800
06/05/2007,0000,7.01000,7.01000,6.79000,6.94000,498500
06/06/2007,0000,6.91000,6.98000,6.80000,6.82000,433700
06/07/2007,0000,6.80000,7.20000,6.76000,6.91000,428400
06/08/2007,0000,6.90000,6.90000,6.75000,6.78000,320400
06/11/2007,0000,7.05000,7.15000,6.82000,7.00000,465800
06/12/2007,0000,7.28000,7.28000,7.13000,7.13000,377600
06/13/2007,0000,7.40000,7.40000,7.16000,7.27000,486800
06/14/2007,0000,7.40000,7.40000,7.03000,7.07000,367700
06/15/2007,0000,7.20000,7.20000,6.94000,7.03000,395100
06/20/2007,0000,7.10000,7.20000,6.96000,7.00000,364200
06/21/2007,0000,7.01000,7.10000,6.90000,6.91000,356600
06/22/2007,0000,6.81000,7.07000,6.81000,6.97000,319800
06/25/2007,0000,7.20000,7.40000,7.15000,7.21000,695800
06/26/2007,0000,7.20000,7.25000,7.15000,7.19000,384100
06/27/2007,0000,7.15000,7.21000,7.11000,7.18000,262100
06/28/2007,0000,7.20000,7.68000,7.18000,7.68000,1322700
06/29/2007,0000,7.90000,8.15000,7.72000,7.85000,1803700
07/02/2007,0000,7.90000,7.98000,7.38000,7.50000,605900
07/03/2007,0000,7.50000,7.77000,7.50000,7.58000,659600
07/04/2007,0000,7.60000,7.85000,7.51000,7.65000,487400
07/05/2007,0000,7.88000,7.90000,7.40000,7.64000,542800
07/06/2007,0000,7.64000,7.80000,7.51000,7.70000,485000
07/09/2007,0000,7.80000,8.22000,7.70000,8.11000,1828800
07/10/2007,0000,8.32000,8.67000,8.20000,8.67000,2630900
07/11/2007,0000,8.64000,8.66000,8.10000,8.31000,1773900
07/12/2007,0000,8.31000,8.54000,8.17000,8.31000,1147600
07/13/2007,0000,8.45000,8.50000,8.15000,8.16000,963700
07/16/2007,0000,8.35000,8.73000,8.20000,8.51000,1792600
07/17/2007,0000,8.51000,8.72000,8.31000,8.55000,987600
07/18/2007,0000,8.55000,8.77000,8.37000,8.44000,1013900
07/19/2007,0000,8.42000,8.63000,8.33000,8.36000,778700
07/20/2007,0000,8.36000,8.52000,8.30000,8.30000,750100
07/23/2007,0000,8.42000,8.51000,8.31000,8.32000,487400
07/24/2007,0000,8.48000,8.90000,8.40000,8.90000,2658300
07/25/2007,0000,9.00000,9.05000,8.65000,8.79000,1243900
07/26/2007,0000,9.10000,9.40000,8.79000,8.80000,2113700
07/27/2007,0000,8.80000,9.41000,8.55000,9.19000,2511800
07/30/2007,0000,9.40000,9.50000,8.73000,8.80000,1328600
07/31/2007,0000,9.10000,9.10000,8.74000,8.80000,886100
08/01/2007,0000,9.00000,9.11000,8.20000,8.30000,1074000
08/02/2007,0000,8.50000,8.50000,7.72000,7.80000,800300
08/03/2007,0000,7.85000,8.10000,7.82000,8.00000,493800
08/06/2007,0000,7.90000,8.30000,7.83000,7.98000,391600
08/07/2007,0000,8.15000,8.15000,7.85000,8.00000,197300
08/08/2007,0000,8.10000,8.10000,7.87000,7.99000,384100
08/09/2007,0000,8.00000,8.03000,7.72000,7.98000,492600
08/10/2007,0000,7.85000,7.85000,7.43000,7.43000,1133600
08/14/2007,0000,6.43000,6.82000,6.43000,6.48000,915300
08/15/2007,0000,6.10000,6.30000,6.08000,6.08000,498500
08/16/2007,0000,6.10000,6.48000,5.81000,5.88000,302900
08/17/2007,0000,5.70000,6.00000,5.48000,5.50000,413200
08/20/2007,0000,5.85000,5.88000,5.85000,5.88000,193200
08/21/2007,0000,6.25000,6.27000,5.92000,5.92000,225300
08/22/2007,0000,6.10000,6.15000,5.95000,6.00000,208900
08/23/2007,0000,6.10000,6.30000,6.10000,6.30000,119600
08/24/2007,0000,6.35000,6.35000,6.05000,6.20000,108500
08/27/2007,0000,6.05000,6.30000,6.05000,6.10000,89300
08/28/2007,0000,6.10000,6.10000,5.96000,6.00000,96900
08/29/2007,0000,5.88000,5.98000,5.72000,5.96000,63600
08/30/2007,0000,6.00000,6.15000,6.00000,6.10000,80500
08/31/2007,0000,6.24000,6.24000,6.02000,6.11000,84600
09/03/2007,0000,6.15000,6.52000,6.12000,6.18000,317500
09/04/2007,0000,6.32000,6.61000,6.32000,6.61000,324500
09/05/2007,0000,7.07000,7.07000,6.95000,7.07000,1113200
09/06/2007,0000,7.35000,7.35000,6.80000,6.80000,699300
09/07/2007,0000,6.82000,7.00000,6.80000,6.84000,357200
09/10/2007,0000,6.52000,7.30000,6.52000,7.04000,436000
09/11/2007,0000,7.04000,7.36000,7.04000,7.25000,471000
09/12/2007,0000,7.35000,7.35000,7.04000,7.06000,249800
09/13/2007,0000,6.75000,7.05000,6.75000,6.80000,217700
09/14/2007,0000,6.80000,7.00000,6.80000,6.96000,138300
09/17/2007,0000,6.96000,7.08000,6.80000,6.80000,119600
09/19/2007,0000,6.90000,7.00000,6.80000,6.80000,273700
09/20/2007,0000,6.89000,6.99000,6.54000,6.60000,75300
09/21/2007,0000,6.50000,6.96000,6.50000,6.66000,127800
09/26/2007,0000,7.00000,7.08000,6.55000,6.70000,130700
09/27/2007,0000,6.88000,6.94000,6.65000,6.94000,187900
09/28/2007,0000,6.94000,6.95000,6.82000,6.82000,129000
10/01/2007,0000,7.00000,7.00000,6.80000,6.80000,103300
10/02/2007,0000,6.90000,7.09000,6.86000,6.90000,124300
10/03/2007,0000,6.90000,6.94000,6.70000,6.70000,147100
10/04/2007,0000,6.70000,6.73000,6.60000,6.60000,194300
10/05/2007,0000,6.70000,6.70000,6.50000,6.51000,91600
10/08/2007,0000,6.53000,6.60000,6.41000,6.41000,106800
10/09/2007,0000,6.55000,6.55000,6.30000,6.30000,259100
10/11/2007,0000,6.20000,6.20000,6.06000,6.10000,245100
10/12/2007,0000,6.06000,6.18000,6.01000,6.01000,122000
10/15/2007,0000,5.93000,6.10000,5.83000,5.83000,103300
10/16/2007,0000,5.80000,6.02000,5.80000,5.98000,53700
10/17/2007,0000,5.90000,6.10000,5.90000,5.90000,96300
10/18/2007,0000,6.08000,6.08000,5.81000,5.85000,160500
10/19/2007,0000,5.91000,6.02000,5.80000,5.95000,186700
10/22/2007,0000,5.80000,5.80000,5.61000,5.63000,158100
10/23/2007,0000,5.76000,5.98000,5.68000,5.85000,136000
10/24/2007,0000,5.88000,5.96000,5.76000,5.76000,71200
10/25/2007,0000,5.80000,5.85000,5.76000,5.80000,50700
10/26/2007,0000,5.90000,5.90000,5.70000,5.72000,63600
10/29/2007,0000,5.87000,5.87000,5.65000,5.65000,52500
10/30/2007,0000,5.65000,5.89000,5.65000,5.70000,113800
10/31/2007,0000,5.60000,5.83000,5.60000,5.80000,112600
11/01/2007,0000,5.80000,5.88000,5.65000,5.66000,120200
11/02/2007,0000,5.60000,5.77000,5.60000,5.68000,73500
11/05/2007,0000,5.90000,5.90000,5.53000,5.69000,63000
11/06/2007,0000,5.69000,5.70000,5.60000,5.65000,70600
11/07/2007,0000,5.70000,5.70000,5.65000,5.67000,44900
11/08/2007,0000,5.63000,5.67000,5.35000,5.50000,76400
11/09/2007,0000,5.36000,5.46000,5.12000,5.12000,175100
11/12/2007,0000,5.27000,5.27000,4.83000,4.83000,167500
11/13/2007,0000,4.98000,4.98000,4.85000,4.86000,36100
11/14/2007,0000,5.18000,5.18000,5.05000,5.10000,82300
11/15/2007,0000,5.10000,5.15000,5.02000,5.02000,23300
11/16/2007,0000,5.00000,5.00000,4.90000,4.95000,45500
11/19/2007,0000,5.09000,5.09000,5.02000,5.08000,23300
11/20/2007,0000,4.95000,5.05000,4.95000,4.98000,43100
11/21/2007,0000,5.00000,5.16000,5.00000,5.01000,14500
11/22/2007,0000,4.93000,5.07000,4.93000,5.07000,32600
11/23/2007,0000,5.07000,5.10000,5.01000,5.01000,64700
11/26/2007,0000,5.06000,5.09000,5.00000,5.00000,74100
11/27/2007,0000,4.71000,4.90000,4.71000,4.90000,24500
11/28/2007,0000,4.95000,4.95000,4.75000,4.90000,62400
11/29/2007,0000,4.90000,4.95000,4.85000,4.85000,40800
11/30/2007,0000,4.85000,4.91000,4.85000,4.86000,52500
12/03/2007,0000,4.88000,5.00000,4.88000,4.91000,17500
12/04/2007,0000,4.90000,5.05000,4.90000,5.05000,23900
12/05/2007,0000,5.03000,5.16000,5.00000,5.15000,58300
12/06/2007,0000,5.28000,5.28000,5.00000,5.15000,39600
12/07/2007,0000,5.13000,5.18000,5.00000,5.01000,70600
12/10/2007,0000,5.09000,5.09000,4.95000,4.95000,9900
12/11/2007,0000,4.90000,4.95000,4.86000,4.90000,32600
12/12/2007,0000,4.90000,4.90000,4.83000,4.83000,62400
12/13/2007,0000,4.85000,4.95000,4.80000,4.95000,40200
12/14/2007,0000,4.89000,4.89000,4.63000,4.65000,57700
12/17/2007,0000,4.33000,4.49000,4.33000,4.33000,123100
12/18/2007,0000,4.03000,4.32000,4.03000,4.05000,115500
12/19/2007,0000,4.00000,4.33000,4.00000,4.23000,117300
12/20/2007,0000,4.17000,4.17000,4.00000,4.04000,129500
12/21/2007,0000,4.18000,4.18000,4.00000,4.04000,77600
12/24/2007,0000,4.11000,4.11000,4.06000,4.10000,23300
12/25/2007,0000,4.12000,4.12000,4.09000,4.12000,25600
12/26/2007,0000,4.05000,4.13000,4.05000,4.05000,29100
12/27/2007,0000,4.08000,4.19000,4.08000,4.11000,33800
12/28/2007,0000,4.39000,4.39000,4.21000,4.39000,128400
12/31/2007,0000,4.69000,4.69000,4.50000,4.69000,129500
01/02/2008,0000,4.95000,5.01000,4.72000,5.01000,217100
01/03/2008,0000,5.19000,5.25000,5.02000,5.20000,223500
01/04/2008,0000,5.20000,5.25000,5.02000,5.05000,124900
01/07/2008,0000,4.80000,4.99000,4.75000,4.76000,72300
01/08/2008,0000,4.80000,5.09000,4.80000,5.09000,49600
01/09/2008,0000,5.37000,5.37000,5.15000,5.23000,106200
01/10/2008,0000,5.23000,5.23000,5.00000,5.11000,30900
01/11/2008,0000,5.01000,5.30000,5.01000,5.12000,50200
01/14/2008,0000,5.46000,5.46000,5.12000,5.12000,57200
01/15/2008,0000,5.21000,5.21000,5.02000,5.03000,93900
01/16/2008,0000,5.03000,5.03000,4.90000,4.90000,28000
01/17/2008,0000,4.90000,5.00000,4.90000,4.93000,25100
01/18/2008,0000,4.80000,5.00000,4.70000,5.00000,37900
01/21/2008,0000,5.10000,5.16000,4.92000,4.93000,75800
01/22/2008,0000,4.90000,4.90000,4.59000,4.59000,128400
01/23/2008,0000,4.91000,4.91000,4.52000,4.71000,63000
01/24/2008,0000,4.79000,5.00000,4.50000,4.62000,56000
01/25/2008,0000,4.80000,4.80000,4.76000,4.80000,40800
01/28/2008,0000,4.80000,4.85000,4.75000,4.81000,10500
01/29/2008,0000,4.81000,4.81000,4.65000,4.80000,49000
01/30/2008,0000,4.47000,4.70000,4.47000,4.51000,61800
01/31/2008,0000,4.56000,4.68000,4.45000,4.46000,26800
02/01/2008,0000,4.46000,4.75000,4.46000,4.69000,20400
02/12/2008,0000,4.51000,4.84000,4.51000,4.83000,5200
02/13/2008,0000,4.60000,4.74000,4.60000,4.61000,46700
02/14/2008,0000,4.61000,4.77000,4.61000,4.77000,17500
02/15/2008,0000,4.77000,4.77000,4.50000,4.54000,74100
02/18/2008,0000,4.60000,4.67000,4.50000,4.67000,61200
02/19/2008,0000,4.72000,4.99000,4.72000,4.99000,86900
02/20/2008,0000,5.20000,5.27000,4.80000,4.93000,138900
02/21/2008,0000,4.98000,5.07000,4.95000,5.06000,37300
02/22/2008,0000,5.00000,5.00000,4.80000,4.99000,39100
02/25/2008,0000,4.95000,5.15000,4.95000,5.01000,94500
02/26/2008,0000,5.30000,5.30000,5.02000,5.02000,109100
02/27/2008,0000,5.15000,5.15000,5.04000,5.15000,82800
02/29/2008,0000,5.15000,5.23000,5.10000,5.15000,91600
03/03/2008,0000,5.15000,5.15000,5.08000,5.10000,57200
03/04/2008,0000,5.30000,5.30000,5.12000,5.20000,42000
03/05/2008,0000,5.12000,5.25000,5.12000,5.16000,81100
03/06/2008,0000,5.20000,5.25000,5.15000,5.20000,68200
03/07/2008,0000,5.30000,5.30000,5.15000,5.29000,70600
03/10/2008,0000,5.18000,5.24000,5.12000,5.12000,64700
03/11/2008,0000,5.20000,5.20000,5.03000,5.03000,55400
03/12/2008,0000,5.20000,5.20000,5.00000,5.10000,107900
03/13/2008,0000,5.17000,5.17000,5.02000,5.12000,25600
03/14/2008,0000,5.15000,5.15000,4.97000,4.97000,84000
03/17/2008,0000,4.85000,4.90000,4.71000,4.90000,60100
03/18/2008,0000,4.90000,4.90000,4.80000,4.90000,9900
03/19/2008,0000,4.95000,5.00000,4.90000,4.94000,96300
03/20/2008,0000,4.90000,4.90000,4.75000,4.77000,52500
03/21/2008,0000,4.85000,4.90000,4.81000,4.82000,34400
03/24/2008,0000,5.13000,5.13000,4.80000,4.85000,70000
03/25/2008,0000,4.52000,4.98000,4.52000,4.81000,27400
03/26/2008,0000,4.80000,4.83000,4.71000,4.78000,35000
03/27/2008,0000,4.60000,4.69000,4.50000,4.69000,89300
03/28/2008,0000,4.58000,4.82000,4.57000,4.63000,81700
03/31/2008,0000,4.50000,4.73000,4.50000,4.70000,21000
04/01/2008,0000,4.71000,4.73000,4.65000,4.65000,14000
04/02/2008,0000,4.65000,4.75000,4.53000,4.70000,81700
04/03/2008,0000,4.65000,4.75000,4.55000,4.62000,95100
04/07/2008,0000,4.60000,4.70000,4.52000,4.70000,126600
04/08/2008,0000,4.85000,4.85000,4.60000,4.70000,56000
04/09/2008,0000,4.70000,4.80000,4.60000,4.66000,82300
04/10/2008,0000,4.68000,4.80000,4.64000,4.80000,240500
04/11/2008,0000,4.85000,4.85000,4.70000,4.70000,127800
04/14/2008,0000,4.70000,4.77000,4.60000,4.77000,172200
04/15/2008,0000,4.83000,4.93000,4.78000,4.80000,127800
04/16/2008,0000,4.85000,4.85000,4.74000,4.84000,71800
04/17/2008,0000,5.04000,5.05000,4.90000,4.93000,197800
04/18/2008,0000,4.95000,5.05000,4.93000,5.02000,91000
04/21/2008,0000,5.20000,5.20000,5.05000,5.15000,122500
04/22/2008,0000,5.20000,5.30000,5.14000,5.30000,228800
04/23/2008,0000,5.40000,5.40000,5.12000,5.12000,178000
04/24/2008,0000,5.10000,5.33000,5.05000,5.05000,150000
04/25/2008,0000,5.10000,5.10000,5.05000,5.08000,123700
04/28/2008,0000,5.10000,5.25000,5.08000,5.12000,168700
04/29/2008,0000,5.20000,5.20000,5.08000,5.10000,95100
04/30/2008,0000,5.10000,5.15000,4.91000,5.15000,92800
05/02/2008,0000,5.15000,5.30000,5.05000,5.06000,63600
05/05/2008,0000,5.07000,5.17000,4.85000,5.17000,127200
05/06/2008,0000,5.00000,5.14000,4.95000,5.12000,67700
05/07/2008,0000,5.12000,5.18000,4.95000,5.00000,170400
05/08/2008,0000,5.09000,5.13000,4.99000,5.00000,90400
05/09/2008,0000,5.10000,5.17000,5.05000,5.14000,102100
05/12/2008,0000,5.18000,5.49000,5.18000,5.35000,286000
05/13/2008,0000,5.30000,5.30000,5.11000,5.12000,127800
05/14/2008,0000,5.18000,5.18000,5.03000,5.05000,74100
05/15/2008,0000,5.40000,5.40000,5.30000,5.40000,1860300
05/16/2008,0000,5.38000,5.40000,5.20000,5.30000,772800
05/19/2008,0000,5.37000,5.41000,5.25000,5.30000,385200
05/20/2008,0000,5.30000,5.37000,5.22000,5.30000,531200
05/21/2008,0000,5.30000,5.67000,5.30000,5.67000,1010400
05/22/2008,0000,5.75000,6.06000,5.75000,6.06000,1346100
05/23/2008,0000,6.44000,6.45000,5.85000,6.03000,1447600
05/26/2008,0000,5.98000,6.24000,5.85000,6.00000,673000
05/27/2008,0000,6.00000,6.08000,5.88000,5.91000,215400
05/28/2008,0000,5.91000,6.00000,5.51000,5.55000,389300
05/29/2008,0000,5.55000,5.60000,5.19000,5.24000,554500
05/30/2008,0000,5.30000,5.30000,5.03000,5.19000,319300
06/02/2008,0000,5.50000,5.50000,5.19000,5.29000,164600
06/03/2008,0000,5.15000,5.26000,5.12000,5.15000,51300
06/04/2008,0000,5.10000,5.30000,5.10000,5.14000,84000
06/05/2008,0000,5.20000,5.26000,5.10000,5.21000,162800
06/06/2008,0000,5.28000,5.28000,5.10000,5.10000,182700
06/09/2008,0000,5.00000,5.12000,4.91000,5.00000,114900
06/10/2008,0000,5.00000,5.00000,4.71000,4.73000,268500
06/11/2008,0000,4.50000,4.65000,4.50000,4.51000,218300
06/12/2008,0000,4.30000,4.39000,4.20000,4.33000,201900
06/13/2008,0000,4.21000,4.51000,4.21000,4.31000,91000
06/16/2008,0000,4.35000,4.47000,4.35000,4.42000,53700
06/17/2008,0000,4.46000,4.50000,4.31000,4.50000,54800
06/18/2008,0000,4.50000,4.50000,4.34000,4.50000,14500
06/19/2008,0000,4.42000,4.50000,4.40000,4.50000,12200
06/20/2008,0000,4.36000,4.50000,4.30000,4.37000,35000
06/23/2008,0000,4.10000,4.30000,4.07000,4.22000,127800
06/24/2008,0000,4.20000,4.25000,4.10000,4.18000,72900
06/25/2008,0000,4.11000,4.24000,4.10000,4.12000,66500
06/26/2008,0000,4.13000,4.23000,4.13000,4.15000,38500
06/27/2008,0000,4.08000,4.10000,3.86000,3.86000,156400
06/30/2008,0000,3.90000,3.90000,3.83000,3.86000,81700
07/01/2008,0000,3.86000,3.86000,3.59000,3.59000,86300
07/02/2008,0000,3.59000,3.76000,3.58000,3.72000,61200
07/03/2008,0000,3.61000,3.92000,3.61000,3.92000,22700
07/04/2008,0000,3.92000,4.09000,3.74000,3.74000,47200
07/07/2008,0000,3.74000,3.90000,3.70000,3.85000,29700
07/08/2008,0000,3.85000,3.85000,3.61000,3.61000,29100
07/09/2008,0000,3.61000,3.73000,3.52000,3.60000,88700
07/10/2008,0000,3.60000,3.66000,3.50000,3.66000,64200
07/11/2008,0000,3.90000,3.90000,3.78000,3.84000,131300
07/14/2008,0000,3.84000,3.98000,3.80000,3.88000,80500
07/15/2008,0000,3.94000,3.94000,3.61000,3.64000,99800
07/16/2008,0000,3.50000,3.60000,3.39000,3.40000,110900
07/17/2008,0000,3.40000,3.46000,3.30000,3.39000,75300
07/18/2008,0000,3.30000,3.35000,3.16000,3.16000,228800
07/21/2008,0000,3.16000,3.18000,3.00000,3.18000,92800
07/22/2008,0000,3.04000,3.13000,2.96000,3.01000,130700
07/23/2008,0000,3.03000,3.21000,3.03000,3.20000,56000
07/24/2008,0000,3.40000,3.40000,3.23000,3.30000,50700
07/25/2008,0000,3.37000,3.37000,3.10000,3.25000,25100
07/29/2008,0000,3.10000,3.16000,3.05000,3.10000,65900
07/30/2008,0000,3.10000,3.26000,3.10000,3.15000,98000
07/31/2008,0000,3.18000,3.20000,3.07000,3.10000,57700
08/01/2008,0000,2.89000,3.08000,2.89000,3.08000,64200
08/04/2008,0000,3.06000,3.12000,2.91000,3.11000,39100
08/05/2008,0000,3.08000,3.08000,2.92000,3.00000,30900
08/06/2008,0000,3.10000,3.10000,3.00000,3.10000,79300
08/07/2008,0000,3.10000,3.10000,2.96000,3.08000,54800
08/08/2008,0000,3.09000,3.29000,3.09000,3.20000,84600
08/11/2008,0000,3.40000,3.40000,3.21000,3.32000,42600
08/12/2008,0000,3.35000,3.36000,3.32000,3.35000,59500
08/13/2008,0000,3.30000,3.35000,3.20000,3.35000,50700
08/14/2008,0000,3.35000,3.40000,3.35000,3.39000,49000
08/15/2008,0000,3.43000,3.50000,3.32000,3.32000,41400
08/18/2008,0000,3.21000,3.30000,3.10000,3.15000,49000
08/19/2008,0000,3.14000,3.14000,3.09000,3.14000,19200
08/20/2008,0000,3.10000,3.20000,3.10000,3.19000,26800
08/21/2008,0000,3.20000,3.20000,3.10000,3.15000,21000
08/22/2008,0000,3.28000,3.28000,3.10000,3.15000,16300
08/25/2008,0000,3.00000,3.15000,3.00000,3.07000,23300
08/26/2008,0000,3.07000,3.07000,3.06000,3.07000,14000
08/27/2008,0000,3.12000,3.25000,3.10000,3.11000,26200
08/28/2008,0000,3.25000,3.25000,3.11000,3.11000,23900
08/29/2008,0000,3.12000,3.12000,3.02000,3.11000,31500
09/01/2008,0000,3.15000,3.15000,3.10000,3.10000,20400
09/02/2008,0000,3.00000,3.05000,3.00000,3.00000,28000
09/03/2008,0000,3.20000,3.21000,3.05000,3.14000,58300
09/04/2008,0000,3.00000,3.09000,2.93000,2.95000,56000
09/05/2008,0000,2.95000,2.95000,2.90000,2.90000,24500
09/08/2008,0000,3.00000,3.10000,2.95000,2.95000,138300
09/09/2008,0000,2.90000,2.90000,2.75000,2.84000,51300
09/10/2008,0000,2.65000,2.83000,2.65000,2.65000,154100
09/11/2008,0000,2.65000,2.83000,2.65000,2.78000,130100
09/12/2008,0000,2.60000,2.70000,2.60000,2.70000,56600
09/15/2008,0000,2.52000,2.55000,2.52000,2.53000,27400
09/16/2008,0000,2.36000,2.36000,2.36000,2.36000,5800
09/17/2008,0000,2.20000,2.36000,2.20000,2.20000,124900
09/18/2008,0000,2.05000,2.05000,2.05000,2.05000,46700
09/19/2008,0000,1.91000,2.17000,1.91000,2.14000,94500
09/22/2008,0000,2.14000,2.15000,2.00000,2.13000,86900
09/23/2008,0000,2.02000,2.24000,2.00000,2.13000,130700
09/24/2008,0000,2.05000,2.23000,2.05000,2.10000,63000
09/25/2008,0000,2.15000,2.24000,2.15000,2.24000,62400
09/26/2008,0000,2.39000,2.39000,2.35000,2.39000,190300
09/30/2008,0000,2.23000,2.35000,2.23000,2.30000,124900
10/01/2008,0000,2.46000,2.46000,2.40000,2.40000,152900
10/02/2008,0000,2.35000,2.55000,2.35000,2.55000,125500
10/03/2008,0000,2.49000,2.62000,2.45000,2.50000,124300
10/06/2008,0000,2.50000,2.57000,2.50000,2.54000,71200
10/07/2008,0000,2.49000,2.50000,2.37000,2.48000,65900
10/08/2008,0000,2.38000,2.47000,2.31000,2.31000,113800
10/09/2008,0000,2.28000,2.35000,2.20000,2.30000,85800
10/13/2008,0000,2.25000,2.25000,2.22000,2.25000,44300
10/14/2008,0000,2.40000,2.40000,2.29000,2.40000,39100
10/15/2008,0000,2.32000,2.33000,2.32000,2.32000,23300
10/16/2008,0000,2.24000,2.24000,2.24000,2.24000,14500
10/17/2008,0000,2.17000,2.17000,2.17000,2.17000,17500
10/20/2008,0000,2.10000,2.19000,2.10000,2.19000,39600
10/21/2008,0000,2.12000,2.17000,2.12000,2.17000,51900
10/22/2008,0000,2.16000,2.16000,2.10000,2.10000,2300
10/24/2008,0000,2.03000,2.03000,2.03000,2.03000,8700
10/27/2008,0000,1.89000,1.91000,1.89000,1.90000,15100
10/28/2008,0000,1.78000,1.98000,1.77000,1.98000,49000
10/29/2008,0000,2.00000,2.00000,1.85000,1.85000,40200
10/30/2008,0000,1.76000,1.92000,1.73000,1.89000,59500
10/31/2008,0000,1.99000,2.02000,1.90000,2.02000,71800
11/03/2008,0000,2.00000,2.08000,1.90000,1.95000,77000
11/04/2008,0000,1.94000,2.00000,1.94000,2.00000,30300
11/05/2008,0000,2.09000,2.14000,1.95000,2.14000,35600
11/06/2008,0000,2.10000,2.10000,2.05000,2.07000,54200
11/07/2008,0000,1.94000,2.04000,1.94000,1.98000,18600
11/10/2008,0000,1.94000,2.10000,1.94000,1.98000,8100
11/11/2008,0000,1.90000,1.98000,1.87000,1.90000,77600
11/12/2008,0000,1.99000,1.99000,1.83000,1.83000,17500
11/13/2008,0000,1.80000,1.90000,1.80000,1.80000,5200
11/14/2008,0000,1.89000,1.89000,1.89000,1.89000,500
11/17/2008,0000,1.80000,1.93000,1.80000,1.88000,11000
11/18/2008,0000,1.81000,1.81000,1.75000,1.75000,18000
11/19/2008,0000,1.64000,1.74000,1.64000,1.74000,8100
11/20/2008,0000,1.62000,1.74000,1.62000,1.62000,36700
11/21/2008,0000,1.51000,1.73000,1.51000,1.58000,169800
11/24/2008,0000,1.51000,1.65000,1.50000,1.65000,60100
11/25/2008,0000,1.65000,1.68000,1.60000,1.60000,70000
11/26/2008,0000,1.60000,1.63000,1.58000,1.62000,98600
11/27/2008,0000,1.58000,1.71000,1.58000,1.71000,109700
11/28/2008,0000,1.69000,1.72000,1.67000,1.68000,102100
12/01/2008,0000,1.65000,1.79000,1.65000,1.76000,256800
12/02/2008,0000,1.65000,1.69000,1.65000,1.65000,186700
12/03/2008,0000,1.65000,1.67000,1.55000,1.60000,200200
12/04/2008,0000,1.60000,1.70000,1.60000,1.68000,403900
12/05/2008,0000,1.65000,1.70000,1.65000,1.67000,291800
12/08/2008,0000,1.68000,1.78000,1.68000,1.72000,158100
12/09/2008,0000,1.72000,1.80000,1.69000,1.70000,178000
12/10/2008,0000,1.71000,1.81000,1.70000,1.80000,201900
12/11/2008,0000,1.75000,1.83000,1.75000,1.80000,78800
12/12/2008,0000,1.80000,1.92000,1.76000,1.84000,149400
12/15/2008,0000,1.88000,1.90000,1.80000,1.81000,120200
12/16/2008,0000,1.83000,1.85000,1.82000,1.84000,32100
12/17/2008,0000,1.87000,1.93000,1.85000,1.86000,123700
12/18/2008,0000,1.99000,1.99000,1.88000,1.90000,30900
12/19/2008,0000,1.88000,1.96000,1.86000,1.89000,44300
12/22/2008,0000,1.91000,1.99000,1.86000,1.86000,160500
12/23/2008,0000,1.94000,1.94000,1.76000,1.85000,58300
12/24/2008,0000,1.80000,1.92000,1.80000,1.85000,99200
12/25/2008,0000,1.86000,1.86000,1.85000,1.86000,40800
12/26/2008,0000,1.86000,1.86000,1.82000,1.83000,28600
12/29/2008,0000,1.86000,1.86000,1.81000,1.81000,7000
12/30/2008,0000,1.78000,1.92000,1.78000,1.82000,84600
12/31/2008,0000,1.82000,1.88000,1.82000,1.88000,11000
01/05/2009,0000,1.88000,1.94000,1.86000,1.93000,54800
01/06/2009,0000,1.90000,1.93000,1.85000,1.93000,7500
01/07/2009,0000,1.90000,1.96000,1.86000,1.96000,44900
01/08/2009,0000,1.88000,1.88000,1.85000,1.85000,30300
01/09/2009,0000,1.91000,1.94000,1.85000,1.85000,25600
01/12/2009,0000,1.94000,2.00000,1.86000,1.90000,44900
01/13/2009,0000,1.90000,1.98000,1.85000,1.98000,39600
01/14/2009,0000,1.98000,1.99000,1.90000,1.99000,11000
01/15/2009,0000,1.90000,2.00000,1.86000,1.94000,61200
01/16/2009,0000,1.94000,1.95000,1.82000,1.95000,63600
01/19/2009,0000,2.03000,2.03000,1.90000,2.02000,16300
01/20/2009,0000,1.91000,1.92000,1.89000,1.92000,23900
01/21/2009,0000,1.98000,1.98000,1.95000,1.95000,26200
02/02/2009,0000,1.95000,1.97000,1.85000,1.92000,25600
02/03/2009,0000,1.91000,1.92000,1.91000,1.92000,15100
02/04/2009,0000,1.92000,1.92000,1.84000,1.89000,11600
02/05/2009,0000,1.88000,1.92000,1.88000,1.92000,1100
02/06/2009,0000,1.92000,1.97000,1.92000,1.97000,23300
02/09/2009,0000,1.94000,1.97000,1.90000,1.90000,33800
02/10/2009,0000,1.90000,1.95000,1.88000,1.94000,10500
02/11/2009,0000,1.91000,1.91000,1.83000,1.90000,35600
02/12/2009,0000,1.95000,1.95000,1.90000,1.93000,10500
02/13/2009,0000,1.94000,1.97000,1.94000,1.97000,21500
02/16/2009,0000,2.00000,2.02000,1.93000,1.99000,16900
02/17/2009,0000,2.02000,2.02000,2.02000,2.02000,500
02/18/2009,0000,1.96000,1.99000,1.88000,1.99000,28000
02/20/2009,0000,1.86000,1.95000,1.86000,1.95000,12200
02/23/2009,0000,1.95000,1.95000,1.82000,1.92000,28600
02/24/2009,0000,1.90000,1.90000,1.90000,1.90000,1100
02/25/2009,0000,1.90000,1.94000,1.82000,1.93000,33200
02/26/2009,0000,1.92000,1.94000,1.92000,1.94000,11000
02/27/2009,0000,1.95000,2.00000,1.89000,2.00000,15700
03/02/2009,0000,2.02000,2.14000,2.02000,2.09000,85200
03/03/2009,0000,2.10000,2.17000,1.95000,2.08000,93900
03/04/2009,0000,2.00000,2.14000,1.95000,2.13000,75300
03/05/2009,0000,2.20000,2.20000,2.07000,2.12000,61200
03/06/2009,0000,1.98000,2.13000,1.98000,2.12000,66500
03/09/2009,0000,2.22000,2.26000,2.20000,2.26000,109700
03/10/2009,0000,2.41000,2.41000,2.31000,2.41000,95700
03/11/2009,0000,2.50000,2.57000,2.42000,2.57000,220000
03/12/2009,0000,2.74000,2.74000,2.74000,2.74000,79900
03/13/2009,0000,2.93000,2.93000,2.58000,2.58000,419100
03/16/2009,0000,2.51000,2.55000,2.42000,2.51000,180300
03/17/2009,0000,2.50000,2.68000,2.50000,2.65000,136500
03/18/2009,0000,2.65000,2.78000,2.65000,2.78000,132500
03/19/2009,0000,2.80000,2.85000,2.65000,2.70000,133600
03/20/2009,0000,2.70000,2.75000,2.57000,2.67000,99200
03/23/2009,0000,2.65000,2.70000,2.60000,2.70000,121400
03/24/2009,0000,2.75000,2.75000,2.66000,2.70000,193200
03/25/2009,0000,2.70000,2.79000,2.70000,2.79000,93300
03/26/2009,0000,2.88000,2.98000,2.85000,2.98000,217700
03/27/2009,0000,3.10000,3.18000,3.00000,3.18000,207800
03/30/2009,0000,3.20000,3.30000,2.96000,3.00000,180300
03/31/2009,0000,2.92000,2.98000,2.85000,2.93000,60100
04/01/2009,0000,2.91000,2.97000,2.91000,2.94000,52500
04/02/2009,0000,2.94000,2.96000,2.91000,2.95000,130100
04/03/2009,0000,2.99000,2.99000,2.88000,2.89000,111400
04/06/2009,0000,2.98000,3.09000,2.88000,3.08000,221200
04/07/2009,0000,3.05000,3.05000,2.95000,2.98000,148800
04/08/2009,0000,2.97000,2.99000,2.88000,2.95000,209500
04/09/2009,0000,3.05000,3.05000,2.97000,3.05000,166900
04/10/2009,0000,3.05000,3.06000,3.00000,3.04000,103900
04/13/2009,0000,3.04000,3.06000,3.00000,3.01000,342000
04/14/2009,0000,3.01000,3.20000,3.00000,3.16000,350200
04/15/2009,0000,3.16000,3.30000,3.16000,3.21000,332100
04/16/2009,0000,3.30000,3.43000,3.27000,3.40000,368900
04/17/2009,0000,3.45000,3.63000,3.17000,3.17000,1057100
04/20/2009,0000,3.15000,3.15000,3.01000,3.07000,280100
04/21/2009,0000,3.05000,3.28000,3.05000,3.28000,346700
04/22/2009,0000,3.45000,3.45000,3.19000,3.26000,370600
04/23/2009,0000,3.29000,3.29000,3.10000,3.14000,244500
04/24/2009,0000,3.22000,3.25000,3.12000,3.16000,258500
04/27/2009,0000,3.14000,3.14000,2.94000,2.96000,453500
04/28/2009,0000,2.89000,2.89000,2.76000,2.76000,123700
04/29/2009,0000,2.57000,2.57000,2.57000,2.57000,46100
04/30/2009,0000,2.40000,2.65000,2.40000,2.40000,1029100
05/04/2009,0000,2.41000,2.51000,2.28000,2.44000,395100
05/05/2009,0000,2.40000,2.44000,2.30000,2.31000,203700
05/06/2009,0000,2.39000,2.40000,2.21000,2.31000,172700
05/07/2009,0000,2.31000,2.47000,2.31000,2.41000,270800
05/08/2009,0000,2.30000,2.50000,2.30000,2.41000,283100
05/11/2009,0000,2.41000,2.49000,2.40000,2.41000,256200
05/12/2009,0000,2.31000,2.45000,2.31000,2.40000,127200
05/13/2009,0000,2.40000,2.45000,2.37000,2.44000,210700
05/14/2009,0000,2.31000,2.45000,2.31000,2.43000,84000
05/15/2009,0000,2.35000,2.43000,2.35000,2.40000,109700
05/18/2009,0000,2.38000,2.45000,2.32000,2.35000,150000
05/19/2009,0000,2.35000,2.40000,2.35000,2.39000,62400
05/20/2009,0000,2.40000,2.44000,2.34000,2.42000,107900
05/21/2009,0000,2.42000,2.47000,2.35000,2.37000,95700
05/22/2009,0000,2.37000,2.53000,2.37000,2.53000,335000
05/25/2009,0000,2.70000,2.70000,2.70000,2.70000,166900
05/26/2009,0000,2.88000,2.88000,2.88000,2.88000,117900
05/27/2009,0000,3.08000,3.08000,3.08000,3.08000,123700
06/01/2009,0000,3.29000,3.29000,2.94000,2.95000,1372300
06/02/2009,0000,2.95000,2.95000,2.76000,2.93000,391100
06/03/2009,0000,2.78000,2.89000,2.76000,2.76000,132500
06/04/2009,0000,2.74000,2.93000,2.74000,2.90000,145300
06/05/2009,0000,2.97000,3.05000,2.85000,2.85000,131900
06/08/2009,0000,2.96000,2.96000,2.77000,2.79000,168100
06/09/2009,0000,2.79000,2.80000,2.60000,2.67000,183800
06/10/2009,0000,2.68000,2.68000,2.54000,2.68000,57700
06/11/2009,0000,2.75000,2.86000,2.69000,2.86000,218300
06/12/2009,0000,3.03000,3.03000,2.90000,2.99000,272600
06/15/2009,0000,2.85000,2.85000,2.79000,2.79000,130700
06/16/2009,0000,2.79000,2.80000,2.64000,2.66000,64700
06/17/2009,0000,2.66000,2.76000,2.63000,2.69000,52500
06/18/2009,0000,2.65000,2.66000,2.58000,2.65000,26200
06/19/2009,0000,2.65000,2.71000,2.65000,2.70000,77000
06/22/2009,0000,2.77000,2.88000,2.76000,2.88000,308800
06/23/2009,0000,2.84000,3.02000,2.71000,2.87000,236400
06/24/2009,0000,2.85000,2.95000,2.72000,2.75000,99800
06/25/2009,0000,2.75000,2.85000,2.63000,2.78000,213600
06/26/2009,0000,2.78000,2.88000,2.72000,2.83000,105000
06/29/2009,0000,2.83000,2.83000,2.72000,2.72000,35600
06/30/2009,0000,2.72000,2.86000,2.64000,2.76000,63000
07/01/2009,0000,2.90000,2.90000,2.70000,2.82000,133000
07/02/2009,0000,2.80000,2.86000,2.76000,2.76000,135400
07/03/2009,0000,2.71000,2.80000,2.70000,2.75000,49600
07/06/2009,0000,2.75000,2.78000,2.60000,2.74000,87500
07/07/2009,0000,2.65000,2.81000,2.65000,2.70000,54800
07/08/2009,0000,2.70000,2.75000,2.67000,2.70000,40200
07/09/2009,0000,2.70000,2.84000,2.70000,2.84000,141800
07/10/2009,0000,2.95000,3.03000,2.94000,3.03000,394600
07/13/2009,0000,3.24000,3.24000,3.24000,3.24000,411500
07/14/2009,0000,3.46000,3.46000,3.15000,3.23000,903600
07/15/2009,0000,3.45000,3.45000,3.23000,3.45000,1080500
07/16/2009,0000,3.50000,3.50000,3.28000,3.28000,678300
07/17/2009,0000,3.28000,3.28000,3.15000,3.18000,308200
07/20/2009,0000,3.24000,3.29000,3.20000,3.26000,265000
07/21/2009,0000,3.26000,3.35000,3.13000,3.16000,266700
07/22/2009,0000,3.07000,3.14000,3.04000,3.04000,388700
07/23/2009,0000,3.09000,3.24000,3.02000,3.09000,332100
07/24/2009,0000,3.15000,3.15000,2.88000,2.99000,614600
07/27/2009,0000,3.04000,3.04000,2.91000,2.97000,124300
07/28/2009,0000,3.00000,3.09000,2.97000,2.99000,148200
07/29/2009,0000,3.00000,3.05000,2.94000,2.96000,106200
07/30/2009,0000,3.00000,3.16000,3.00000,3.06000,497300
07/31/2009,0000,3.05000,3.20000,3.02000,3.08000,389300
08/03/2009,0000,3.23000,3.23000,3.08000,3.14000,119600
08/04/2009,0000,3.18000,3.18000,3.02000,3.07000,176800
08/05/2009,0000,3.06000,3.06000,2.91000,2.91000,231100
08/06/2009,0000,2.91000,3.00000,2.71000,2.81000,237500
08/10/2009,0000,2.81000,2.89000,2.80000,2.89000,113800
08/11/2009,0000,3.09000,3.09000,3.09000,3.09000,158700
08/12/2009,0000,3.30000,3.30000,3.30000,3.30000,212400
08/13/2009,0000,3.53000,3.53000,3.53000,3.53000,313400
08/14/2009,0000,3.77000,3.77000,3.77000,3.77000,317500
08/17/2009,0000,4.03000,4.03000,3.82000,4.03000,3121800
08/18/2009,0000,3.98000,3.98000,3.75000,3.75000,1121300
08/19/2009,0000,3.70000,3.75000,3.52000,3.60000,649100
08/20/2009,0000,3.50000,3.70000,3.50000,3.70000,590100
08/21/2009,0000,3.70000,3.75000,3.45000,3.64000,692900
08/24/2009,0000,3.64000,3.65000,3.51000,3.51000,389900
08/25/2009,0000,3.51000,3.53000,3.36000,3.36000,305800
08/26/2009,0000,3.36000,3.50000,3.36000,3.44000,596000
08/27/2009,0000,3.50000,3.68000,3.50000,3.68000,763500
08/28/2009,0000,3.68000,3.73000,3.60000,3.70000,735500
08/31/2009,0000,3.65000,3.70000,3.47000,3.47000,535800
09/01/2009,0000,3.45000,3.55000,3.40000,3.47000,488000
09/02/2009,0000,3.43000,3.71000,3.40000,3.71000,430200
09/03/2009,0000,3.67000,3.93000,3.60000,3.71000,516000
09/04/2009,0000,3.72000,3.78000,3.60000,3.60000,373500
09/07/2009,0000,3.68000,3.81000,3.61000,3.73000,353100
09/08/2009,0000,3.73000,3.77000,3.63000,3.75000,272000
09/09/2009,0000,3.74000,3.79000,3.70000,3.73000,260900
09/10/2009,0000,3.78000,3.78000,3.61000,3.62000,154600
09/11/2009,0000,3.50000,3.55000,3.38000,3.39000,784500
09/14/2009,0000,3.45000,3.49000,3.37000,3.37000,200800
09/15/2009,0000,3.37000,3.44000,3.32000,3.32000,144700
09/16/2009,0000,3.32000,3.40000,3.30000,3.38000,364200
09/17/2009,0000,3.44000,3.44000,3.35000,3.36000,175100
09/18/2009,0000,3.36000,3.44000,3.33000,3.43000,193800
09/21/2009,0000,3.43000,3.63000,3.43000,3.49000,421400
09/22/2009,0000,3.50000,3.60000,3.49000,3.49000,295300
09/23/2009,0000,3.49000,3.63000,3.43000,3.44000,408600
09/24/2009,0000,3.44000,3.47000,3.37000,3.37000,183800
09/25/2009,0000,3.35000,3.43000,3.35000,3.40000,286000
09/28/2009,0000,3.40000,3.62000,3.36000,3.38000,357800
09/29/2009,0000,3.39000,3.46000,3.38000,3.38000,304100
09/30/2009,0000,3.40000,3.43000,3.37000,3.39000,422600
10/01/2009,0000,3.42000,3.47000,3.35000,3.43000,512500
10/02/2009,0000,3.39000,3.67000,3.38000,3.67000,3224000
10/22/2009,0000,6.73000,6.73000,5.85000,6.05000,2742000
10/23/2009,0000,5.76000,5.94000,5.63000,5.63000,1077000
10/26/2009,0000,5.61000,5.96000,5.48000,5.60000,542000
10/27/2009,0000,5.51000,5.69000,5.51000,5.59000,202000
10/28/2009,0000,5.59000,5.76000,5.59000,5.59000,359000
10/29/2009,0000,5.59000,5.73000,5.53000,5.64000,304000
10/30/2009,0000,5.62000,5.62000,5.50000,5.50000,357000
11/02/2009,0000,5.35000,5.44000,5.13000,5.33000,358000
11/03/2009,0000,5.31000,5.42000,5.26000,5.29000,72000
11/04/2009,0000,5.29000,5.59000,5.29000,5.35000,85000
11/05/2009,0000,5.35000,5.53000,5.35000,5.40000,227000
11/06/2009,0000,5.50000,5.50000,5.37000,5.37000,263000
11/09/2009,0000,5.47000,5.47000,5.30000,5.33000,176000
11/10/2009,0000,5.40000,5.45000,5.32000,5.32000,144000
11/11/2009,0000,5.26000,5.38000,5.25000,5.33000,225000
11/12/2009,0000,5.49000,5.70000,5.37000,5.70000,483000
11/13/2009,0000,5.86000,5.90000,5.52000,5.53000,651000
11/16/2009,0000,5.55000,5.66000,5.49000,5.49000,327000
11/17/2009,0000,5.74000,5.74000,5.47000,5.51000,192000
11/18/2009,0000,5.55000,5.65000,5.53000,5.57000,183000
11/19/2009,0000,5.58000,5.69000,5.57000,5.57000,291000
11/20/2009,0000,5.57000,5.57000,5.42000,5.47000,194000
11/23/2009,0000,5.47000,5.47000,5.38000,5.42000,216000
11/24/2009,0000,5.50000,5.54000,5.46000,5.46000,142000
11/25/2009,0000,5.44000,5.44000,5.38000,5.38000,207000
11/26/2009,0000,5.38000,5.71000,5.38000,5.53000,334000
11/27/2009,0000,5.53000,5.90000,5.41000,5.70000,649000
11/30/2009,0000,5.75000,6.09000,5.75000,6.00000,728000
12/01/2009,0000,5.95000,6.01000,5.59000,5.59000,627000
12/02/2009,0000,5.65000,5.69000,5.52000,5.59000,285000
12/03/2009,0000,5.60000,5.61000,5.53000,5.53000,125000
12/04/2009,0000,5.53000,5.72000,5.53000,5.55000,115000
12/07/2009,0000,5.57000,5.79000,5.57000,5.71000,222000
12/08/2009,0000,5.85000,6.07000,5.71000,5.90000,770000
12/09/2009,0000,6.09000,6.31000,6.01000,6.31000,1415000
12/11/2009,0000,6.65000,7.00000,6.46000,6.60000,1103000
12/14/2009,0000,6.60000,6.76000,6.35000,6.56000,734000
12/15/2009,0000,6.59000,6.74000,6.57000,6.61000,631000
12/16/2009,0000,6.65000,6.99000,6.65000,6.95000,804000
12/17/2009,0000,7.00000,7.43000,7.00000,7.19000,1226000
12/18/2009,0000,6.98000,6.98000,6.69000,6.71000,1019000
12/21/2009,0000,6.88000,6.88000,6.50000,6.50000,279000
12/22/2009,0000,6.51000,6.74000,6.51000,6.73000,279000
12/23/2009,0000,6.81000,6.82000,6.61000,6.70000,450000
12/25/2009,0000,6.80000,6.80000,6.46000,6.49000,648000
04/02/2007,0000,7.48000,7.48000,7.31000,7.31000,73500
04/03/2007,0000,7.44000,7.70000,7.36000,7.37000,112600
04/04/2007,0000,7.40000,7.52000,7.22000,7.36000,143600
04/09/2007,0000,7.36000,7.40000,7.10000,7.18000,169800
04/10/2007,0000,7.65000,7.65000,7.21000,7.33000,165200
04/11/2007,0000,7.33000,7.84000,7.25000,7.84000,617600
04/12/2007,0000,8.38000,8.38000,8.18000,8.38000,1229900
04/13/2007,0000,8.55000,8.56000,7.81000,8.07000,980100
04/16/2007,0000,8.80000,8.85000,8.33000,8.60000,800800
04/17/2007,0000,8.80000,8.80000,8.00000,8.10000,587200
04/18/2007,0000,8.09000,8.09000,7.55000,7.85000,284800
04/19/2007,0000,8.15000,8.15000,7.73000,8.05000,179200
04/20/2007,0000,8.61000,8.61000,8.61000,8.61000,617600
04/23/2007,0000,9.21000,9.21000,9.21000,9.21000,1102600
04/24/2007,0000,9.85000,9.85000,8.61000,9.00000,1352500
04/25/2007,0000,9.10000,9.10000,8.80000,8.90000,396900
04/26/2007,0000,9.09000,9.09000,8.51000,8.51000,350200
04/27/2007,0000,8.52000,9.10000,8.52000,8.80000,1537500
04/30/2007,0000,8.50000,8.58000,8.19000,8.19000,992900
05/02/2007,0000,7.76000,8.30000,7.76000,8.00000,413200
05/03/2007,0000,8.00000,8.00000,7.44000,7.45000,573800
05/04/2007,0000,7.46000,7.97000,7.46000,7.97000,412100
05/07/2007,0000,8.52000,8.52000,8.18000,8.23000,561500
05/08/2007,0000,7.98000,8.19000,7.74000,7.88000,225300
05/09/2007,0000,7.88000,8.43000,7.88000,8.24000,701600
05/10/2007,0000,7.67000,8.00000,7.67000,7.80000,466900
05/11/2007,0000,8.00000,8.00000,7.55000,7.55000,416200
05/14/2007,0000,7.55000,7.70000,7.45000,7.46000,190300
05/15/2007,0000,7.46000,7.70000,7.46000,7.55000,155200
05/16/2007,0000,7.60000,8.03000,7.60000,7.76000,200200
05/17/2007,0000,7.75000,7.86000,7.60000,7.61000,130100
05/18/2007,0000,7.74000,7.74000,7.44000,7.58000,106800
05/21/2007,0000,7.46000,7.56000,7.10000,7.49000,323900
05/22/2007,0000,7.53000,7.61000,7.41000,7.46000,182700
05/23/2007,0000,7.50000,7.58000,7.40000,7.45000,143000
05/24/2007,0000,7.50000,7.50000,7.20000,7.20000,258500
05/25/2007,0000,7.20000,7.40000,7.20000,7.31000,189100
05/28/2007,0000,7.35000,7.53000,7.32000,7.33000,147100
05/29/2007,0000,7.34000,7.60000,7.34000,7.38000,118500
05/30/2007,0000,7.40000,7.47000,7.31000,7.31000,61800
05/31/2007,0000,7.21000,7.40000,7.13000,7.38000,475100
06/01/2007,0000,7.33000,7.33000,7.15000,7.16000,380000
06/04/2007,0000,7.15000,7.16000,7.00000,7.03000,636800
06/05/2007,0000,7.01000,7.01000,6.79000,6.94000,498500
06/06/2007,0000,6.91000,6.98000,6.80000,6.82000,433700
06/07/2007,0000,6.80000,7.20000,6.76000,6.91000,428400
06/08/2007,0000,6.90000,6.90000,6.75000,6.78000,320400
06/11/2007,0000,7.05000,7.15000,6.82000,7.00000,465800
06/12/2007,0000,7.28000,7.28000,7.13000,7.13000,377600
06/13/2007,0000,7.40000,7.40000,7.16000,7.27000,486800
06/14/2007,0000,7.40000,7.40000,7.03000,7.07000,367700
06/15/2007,0000,7.20000,7.20000,6.94000,7.03000,395100
06/20/2007,0000,7.10000,7.20000,6.96000,7.00000,364200
06/21/2007,0000,7.01000,7.10000,6.90000,6.91000,356600
06/22/2007,0000,6.81000,7.07000,6.81000,6.97000,319800
06/25/2007,0000,7.20000,7.40000,7.15000,7.21000,695800
06/26/2007,0000,7.20000,7.25000,7.15000,7.19000,384100
06/27/2007,0000,7.15000,7.21000,7.11000,7.18000,262100
06/28/2007,0000,7.20000,7.68000,7.18000,7.68000,1322700
06/29/2007,0000,7.90000,8.15000,7.72000,7.85000,1803700
07/02/2007,0000,7.90000,7.98000,7.38000,7.50000,605900
07/03/2007,0000,7.50000,7.77000,7.50000,7.58000,659600
07/04/2007,0000,7.60000,7.85000,7.51000,7.65000,487400
07/05/2007,0000,7.88000,7.90000,7.40000,7.64000,542800
07/06/2007,0000,7.64000,7.80000,7.51000,7.70000,485000
07/09/2007,0000,7.80000,8.22000,7.70000,8.11000,1828800
07/10/2007,0000,8.32000,8.67000,8.20000,8.67000,2630900
07/11/2007,0000,8.64000,8.66000,8.10000,8.31000,1773900
07/12/2007,0000,8.31000,8.54000,8.17000,8.31000,1147600
07/13/2007,0000,8.45000,8.50000,8.15000,8.16000,963700
07/16/2007,0000,8.35000,8.73000,8.20000,8.51000,1792600
07/17/2007,0000,8.51000,8.72000,8.31000,8.55000,987600
07/18/2007,0000,8.55000,8.77000,8.37000,8.44000,1013900
07/19/2007,0000,8.42000,8.63000,8.33000,8.36000,778700
07/20/2007,0000,8.36000,8.52000,8.30000,8.30000,750100
07/23/2007,0000,8.42000,8.51000,8.31000,8.32000,487400
07/24/2007,0000,8.48000,8.90000,8.40000,8.90000,2658300
07/25/2007,0000,9.00000,9.05000,8.65000,8.79000,1243900
07/26/2007,0000,9.10000,9.40000,8.79000,8.80000,2113700
07/27/2007,0000,8.80000,9.41000,8.55000,9.19000,2511800
07/30/2007,0000,9.40000,9.50000,8.73000,8.80000,1328600
07/31/2007,0000,9.10000,9.10000,8.74000,8.80000,886100
08/01/2007,0000,9.00000,9.11000,8.20000,8.30000,1074000
08/02/2007,0000,8.50000,8.50000,7.72000,7.80000,800300
08/03/2007,0000,7.85000,8.10000,7.82000,8.00000,493800
08/06/2007,0000,7.90000,8.30000,7.83000,7.98000,391600
08/07/2007,0000,8.15000,8.15000,7.85000,8.00000,197300
08/08/2007,0000,8.10000,8.10000,7.87000,7.99000,384100
08/09/2007,0000,8.00000,8.03000,7.72000,7.98000,492600
08/10/2007,0000,7.85000,7.85000,7.43000,7.43000,1133600
08/14/2007,0000,6.43000,6.82000,6.43000,6.48000,915300
08/15/2007,0000,6.10000,6.30000,6.08000,6.08000,498500
08/16/2007,0000,6.10000,6.48000,5.81000,5.88000,302900
08/17/2007,0000,5.70000,6.00000,5.48000,5.50000,413200
08/20/2007,0000,5.85000,5.88000,5.85000,5.88000,193200
08/21/2007,0000,6.25000,6.27000,5.92000,5.92000,225300
08/22/2007,0000,6.10000,6.15000,5.95000,6.00000,208900
08/23/2007,0000,6.10000,6.30000,6.10000,6.30000,119600
08/24/2007,0000,6.35000,6.35000,6.05000,6.20000,108500
08/27/2007,0000,6.05000,6.30000,6.05000,6.10000,89300
08/28/2007,0000,6.10000,6.10000,5.96000,6.00000,96900
08/29/2007,0000,5.88000,5.98000,5.72000,5.96000,63600
08/30/2007,0000,6.00000,6.15000,6.00000,6.10000,80500
08/31/2007,0000,6.24000,6.24000,6.02000,6.11000,84600
09/03/2007,0000,6.15000,6.52000,6.12000,6.18000,317500
09/04/2007,0000,6.32000,6.61000,6.32000,6.61000,324500
09/05/2007,0000,7.07000,7.07000,6.95000,7.07000,1113200
09/06/2007,0000,7.35000,7.35000,6.80000,6.80000,699300
09/07/2007,0000,6.82000,7.00000,6.80000,6.84000,357200
09/10/2007,0000,6.52000,7.30000,6.52000,7.04000,436000
09/11/2007,0000,7.04000,7.36000,7.04000,7.25000,471000
09/12/2007,0000,7.35000,7.35000,7.04000,7.06000,249800
09/13/2007,0000,6.75000,7.05000,6.75000,6.80000,217700
09/14/2007,0000,6.80000,7.00000,6.80000,6.96000,138300
09/17/2007,0000,6.96000,7.08000,6.80000,6.80000,119600
09/19/2007,0000,6.90000,7.00000,6.80000,6.80000,273700
09/20/2007,0000,6.89000,6.99000,6.54000,6.60000,75300
09/21/2007,0000,6.50000,6.96000,6.50000,6.66000,127800
09/26/2007,0000,7.00000,7.08000,6.55000,6.70000,130700
09/27/2007,0000,6.88000,6.94000,6.65000,6.94000,187900
09/28/2007,0000,6.94000,6.95000,6.82000,6.82000,129000
10/01/2007,0000,7.00000,7.00000,6.80000,6.80000,103300
10/02/2007,0000,6.90000,7.09000,6.86000,6.90000,124300
10/03/2007,0000,6.90000,6.94000,6.70000,6.70000,147100
10/04/2007,0000,6.70000,6.73000,6.60000,6.60000,194300
10/05/2007,0000,6.70000,6.70000,6.50000,6.51000,91600
10/08/2007,0000,6.53000,6.60000,6.41000,6.41000,106800
10/09/2007,0000,6.55000,6.55000,6.30000,6.30000,259100
10/11/2007,0000,6.20000,6.20000,6.06000,6.10000,245100
10/12/2007,0000,6.06000,6.18000,6.01000,6.01000,122000
10/15/2007,0000,5.93000,6.10000,5.83000,5.83000,103300
10/16/2007,0000,5.80000,6.02000,5.80000,5.98000,53700
10/17/2007,0000,5.90000,6.10000,5.90000,5.90000,96300
10/18/2007,0000,6.08000,6.08000,5.81000,5.85000,160500
10/19/2007,0000,5.91000,6.02000,5.80000,5.95000,186700
10/22/2007,0000,5.80000,5.80000,5.61000,5.63000,158100
10/23/2007,0000,5.76000,5.98000,5.68000,5.85000,136000
10/24/2007,0000,5.88000,5.96000,5.76000,5.76000,71200
10/25/2007,0000,5.80000,5.85000,5.76000,5.80000,50700
10/26/2007,0000,5.90000,5.90000,5.70000,5.72000,63600
10/29/2007,0000,5.87000,5.87000,5.65000,5.65000,52500
10/30/2007,0000,5.65000,5.89000,5.65000,5.70000,113800
10/31/2007,0000,5.60000,5.83000,5.60000,5.80000,112600
11/01/2007,0000,5.80000,5.88000,5.65000,5.66000,120200
11/02/2007,0000,5.60000,5.77000,5.60000,5.68000,73500
11/05/2007,0000,5.90000,5.90000,5.53000,5.69000,63000
11/06/2007,0000,5.69000,5.70000,5.60000,5.65000,70600
11/07/2007,0000,5.70000,5.70000,5.65000,5.67000,44900
11/08/2007,0000,5.63000,5.67000,5.35000,5.50000,76400
11/09/2007,0000,5.36000,5.46000,5.12000,5.12000,175100
11/12/2007,0000,5.27000,5.27000,4.83000,4.83000,167500
11/13/2007,0000,4.98000,4.98000,4.85000,4.86000,36100
11/14/2007,0000,5.18000,5.18000,5.05000,5.10000,82300
11/15/2007,0000,5.10000,5.15000,5.02000,5.02000,23300
11/16/2007,0000,5.00000,5.00000,4.90000,4.95000,45500
11/19/2007,0000,5.09000,5.09000,5.02000,5.08000,23300
11/20/2007,0000,4.95000,5.05000,4.95000,4.98000,43100
11/21/2007,0000,5.00000,5.16000,5.00000,5.01000,14500
11/22/2007,0000,4.93000,5.07000,4.93000,5.07000,32600
11/23/2007,0000,5.07000,5.10000,5.01000,5.01000,64700
11/26/2007,0000,5.06000,5.09000,5.00000,5.00000,74100
11/27/2007,0000,4.71000,4.90000,4.71000,4.90000,24500
11/28/2007,0000,4.95000,4.95000,4.75000,4.90000,62400
11/29/2007,0000,4.90000,4.95000,4.85000,4.85000,40800
11/30/2007,0000,4.85000,4.91000,4.85000,4.86000,52500
12/03/2007,0000,4.88000,5.00000,4.88000,4.91000,17500
12/04/2007,0000,4.90000,5.05000,4.90000,5.05000,23900
12/05/2007,0000,5.03000,5.16000,5.00000,5.15000,58300
12/06/2007,0000,5.28000,5.28000,5.00000,5.15000,39600
12/07/2007,0000,5.13000,5.18000,5.00000,5.01000,70600
12/10/2007,0000,5.09000,5.09000,4.95000,4.95000,9900
12/11/2007,0000,4.90000,4.95000,4.86000,4.90000,32600
12/12/2007,0000,4.90000,4.90000,4.83000,4.83000,62400
12/13/2007,0000,4.85000,4.95000,4.80000,4.95000,40200
12/14/2007,0000,4.89000,4.89000,4.63000,4.65000,57700
12/17/2007,0000,4.33000,4.49000,4.33000,4.33000,123100
12/18/2007,0000,4.03000,4.32000,4.03000,4.05000,115500
12/19/2007,0000,4.00000,4.33000,4.00000,4.23000,117300
12/20/2007,0000,4.17000,4.17000,4.00000,4.04000,129500
12/21/2007,0000,4.18000,4.18000,4.00000,4.04000,77600
12/24/2007,0000,4.11000,4.11000,4.06000,4.10000,23300
12/25/2007,0000,4.12000,4.12000,4.09000,4.12000,25600
12/26/2007,0000,4.05000,4.13000,4.05000,4.05000,29100
12/27/2007,0000,4.08000,4.19000,4.08000,4.11000,33800
12/28/2007,0000,4.39000,4.39000,4.21000,4.39000,128400
12/31/2007,0000,4.69000,4.69000,4.50000,4.69000,129500
01/02/2008,0000,4.95000,5.01000,4.72000,5.01000,217100
01/03/2008,0000,5.19000,5.25000,5.02000,5.20000,223500
01/04/2008,0000,5.20000,5.25000,5.02000,5.05000,124900
01/07/2008,0000,4.80000,4.99000,4.75000,4.76000,72300
01/08/2008,0000,4.80000,5.09000,4.80000,5.09000,49600
01/09/2008,0000,5.37000,5.37000,5.15000,5.23000,106200
01/10/2008,0000,5.23000,5.23000,5.00000,5.11000,30900
01/11/2008,0000,5.01000,5.30000,5.01000,5.12000,50200
01/14/2008,0000,5.46000,5.46000,5.12000,5.12000,57200
01/15/2008,0000,5.21000,5.21000,5.02000,5.03000,93900
01/16/2008,0000,5.03000,5.03000,4.90000,4.90000,28000
01/17/2008,0000,4.90000,5.00000,4.90000,4.93000,25100
01/18/2008,0000,4.80000,5.00000,4.70000,5.00000,37900
01/21/2008,0000,5.10000,5.16000,4.92000,4.93000,75800
01/22/2008,0000,4.90000,4.90000,4.59000,4.59000,128400
01/23/2008,0000,4.91000,4.91000,4.52000,4.71000,63000
01/24/2008,0000,4.79000,5.00000,4.50000,4.62000,56000
01/25/2008,0000,4.80000,4.80000,4.76000,4.80000,40800
01/28/2008,0000,4.80000,4.85000,4.75000,4.81000,10500
01/29/2008,0000,4.81000,4.81000,4.65000,4.80000,49000
01/30/2008,0000,4.47000,4.70000,4.47000,4.51000,61800
01/31/2008,0000,4.56000,4.68000,4.45000,4.46000,26800
02/01/2008,0000,4.46000,4.75000,4.46000,4.69000,20400
02/12/2008,0000,4.51000,4.84000,4.51000,4.83000,5200
02/13/2008,0000,4.60000,4.74000,4.60000,4.61000,46700
02/14/2008,0000,4.61000,4.77000,4.61000,4.77000,17500
02/15/2008,0000,4.77000,4.77000,4.50000,4.54000,74100
02/18/2008,0000,4.60000,4.67000,4.50000,4.67000,61200
02/19/2008,0000,4.72000,4.99000,4.72000,4.99000,86900
02/20/2008,0000,5.20000,5.27000,4.80000,4.93000,138900
02/21/2008,0000,4.98000,5.07000,4.95000,5.06000,37300
02/22/2008,0000,5.00000,5.00000,4.80000,4.99000,39100
02/25/2008,0000,4.95000,5.15000,4.95000,5.01000,94500
02/26/2008,0000,5.30000,5.30000,5.02000,5.02000,109100
02/27/2008,0000,5.15000,5.15000,5.04000,5.15000,82800
02/29/2008,0000,5.15000,5.23000,5.10000,5.15000,91600
03/03/2008,0000,5.15000,5.15000,5.08000,5.10000,57200
03/04/2008,0000,5.30000,5.30000,5.12000,5.20000,42000
03/05/2008,0000,5.12000,5.25000,5.12000,5.16000,81100
03/06/2008,0000,5.20000,5.25000,5.15000,5.20000,68200
03/07/2008,0000,5.30000,5.30000,5.15000,5.29000,70600
03/10/2008,0000,5.18000,5.24000,5.12000,5.12000,64700
03/11/2008,0000,5.20000,5.20000,5.03000,5.03000,55400
03/12/2008,0000,5.20000,5.20000,5.00000,5.10000,107900
03/13/2008,0000,5.17000,5.17000,5.02000,5.12000,25600
03/14/2008,0000,5.15000,5.15000,4.97000,4.97000,84000
03/17/2008,0000,4.85000,4.90000,4.71000,4.90000,60100
03/18/2008,0000,4.90000,4.90000,4.80000,4.90000,9900
03/19/2008,0000,4.95000,5.00000,4.90000,4.94000,96300
03/20/2008,0000,4.90000,4.90000,4.75000,4.77000,52500
03/21/2008,0000,4.85000,4.90000,4.81000,4.82000,34400
03/24/2008,0000,5.13000,5.13000,4.80000,4.85000,70000
03/25/2008,0000,4.52000,4.98000,4.52000,4.81000,27400
03/26/2008,0000,4.80000,4.83000,4.71000,4.78000,35000
03/27/2008,0000,4.60000,4.69000,4.50000,4.69000,89300
03/28/2008,0000,4.58000,4.82000,4.57000,4.63000,81700
03/31/2008,0000,4.50000,4.73000,4.50000,4.70000,21000
04/01/2008,0000,4.71000,4.73000,4.65000,4.65000,14000
04/02/2008,0000,4.65000,4.75000,4.53000,4.70000,81700
04/03/2008,0000,4.65000,4.75000,4.55000,4.62000,95100
04/07/2008,0000,4.60000,4.70000,4.52000,4.70000,126600
04/08/2008,0000,4.85000,4.85000,4.60000,4.70000,56000
04/09/2008,0000,4.70000,4.80000,4.60000,4.66000,82300
04/10/2008,0000,4.68000,4.80000,4.64000,4.80000,240500
04/11/2008,0000,4.85000,4.85000,4.70000,4.70000,127800
04/14/2008,0000,4.70000,4.77000,4.60000,4.77000,172200
04/15/2008,0000,4.83000,4.93000,4.78000,4.80000,127800
04/16/2008,0000,4.85000,4.85000,4.74000,4.84000,71800
04/17/2008,0000,5.04000,5.05000,4.90000,4.93000,197800
04/18/2008,0000,4.95000,5.05000,4.93000,5.02000,91000
04/21/2008,0000,5.20000,5.20000,5.05000,5.15000,122500
04/22/2008,0000,5.20000,5.30000,5.14000,5.30000,228800
04/23/2008,0000,5.40000,5.40000,5.12000,5.12000,178000
04/24/2008,0000,5.10000,5.33000,5.05000,5.05000,150000
04/25/2008,0000,5.10000,5.10000,5.05000,5.08000,123700
04/28/2008,0000,5.10000,5.25000,5.08000,5.12000,168700
04/29/2008,0000,5.20000,5.20000,5.08000,5.10000,95100
04/30/2008,0000,5.10000,5.15000,4.91000,5.15000,92800
05/02/2008,0000,5.15000,5.30000,5.05000,5.06000,63600
05/05/2008,0000,5.07000,5.17000,4.85000,5.17000,127200
05/06/2008,0000,5.00000,5.14000,4.95000,5.12000,67700
05/07/2008,0000,5.12000,5.18000,4.95000,5.00000,170400
05/08/2008,0000,5.09000,5.13000,4.99000,5.00000,90400
05/09/2008,0000,5.10000,5.17000,5.05000,5.14000,102100
05/12/2008,0000,5.18000,5.49000,5.18000,5.35000,286000
05/13/2008,0000,5.30000,5.30000,5.11000,5.12000,127800
05/14/2008,0000,5.18000,5.18000,5.03000,5.05000,74100
05/15/2008,0000,5.40000,5.40000,5.30000,5.40000,1860300
05/16/2008,0000,5.38000,5.40000,5.20000,5.30000,772800
05/19/2008,0000,5.37000,5.41000,5.25000,5.30000,385200
05/20/2008,0000,5.30000,5.37000,5.22000,5.30000,531200
05/21/2008,0000,5.30000,5.67000,5.30000,5.67000,1010400
05/22/2008,0000,5.75000,6.06000,5.75000,6.06000,1346100
05/23/2008,0000,6.44000,6.45000,5.85000,6.03000,1447600
05/26/2008,0000,5.98000,6.24000,5.85000,6.00000,673000
05/27/2008,0000,6.00000,6.08000,5.88000,5.91000,215400
05/28/2008,0000,5.91000,6.00000,5.51000,5.55000,389300
05/29/2008,0000,5.55000,5.60000,5.19000,5.24000,554500
05/30/2008,0000,5.30000,5.30000,5.03000,5.19000,319300
06/02/2008,0000,5.50000,5.50000,5.19000,5.29000,164600
06/03/2008,0000,5.15000,5.26000,5.12000,5.15000,51300
06/04/2008,0000,5.10000,5.30000,5.10000,5.14000,84000
06/05/2008,0000,5.20000,5.26000,5.10000,5.21000,162800
06/06/2008,0000,5.28000,5.28000,5.10000,5.10000,182700
06/09/2008,0000,5.00000,5.12000,4.91000,5.00000,114900
06/10/2008,0000,5.00000,5.00000,4.71000,4.73000,268500
06/11/2008,0000,4.50000,4.65000,4.50000,4.51000,218300
06/12/2008,0000,4.30000,4.39000,4.20000,4.33000,201900
06/13/2008,0000,4.21000,4.51000,4.21000,4.31000,91000
06/16/2008,0000,4.35000,4.47000,4.35000,4.42000,53700
06/17/2008,0000,4.46000,4.50000,4.31000,4.50000,54800
06/18/2008,0000,4.50000,4.50000,4.34000,4.50000,14500
06/19/2008,0000,4.42000,4.50000,4.40000,4.50000,12200
06/20/2008,0000,4.36000,4.50000,4.30000,4.37000,35000
06/23/2008,0000,4.10000,4.30000,4.07000,4.22000,127800
06/24/2008,0000,4.20000,4.25000,4.10000,4.18000,72900
06/25/2008,0000,4.11000,4.24000,4.10000,4.12000,66500
06/26/2008,0000,4.13000,4.23000,4.13000,4.15000,38500
06/27/2008,0000,4.08000,4.10000,3.86000,3.86000,156400
06/30/2008,0000,3.90000,3.90000,3.83000,3.86000,81700
07/01/2008,0000,3.86000,3.86000,3.59000,3.59000,86300
07/02/2008,0000,3.59000,3.76000,3.58000,3.72000,61200
07/03/2008,0000,3.61000,3.92000,3.61000,3.92000,22700
07/04/2008,0000,3.92000,4.09000,3.74000,3.74000,47200
07/07/2008,0000,3.74000,3.90000,3.70000,3.85000,29700
07/08/2008,0000,3.85000,3.85000,3.61000,3.61000,29100
07/09/2008,0000,3.61000,3.73000,3.52000,3.60000,88700
07/10/2008,0000,3.60000,3.66000,3.50000,3.66000,64200
07/11/2008,0000,3.90000,3.90000,3.78000,3.84000,131300
07/14/2008,0000,3.84000,3.98000,3.80000,3.88000,80500
07/15/2008,0000,3.94000,3.94000,3.61000,3.64000,99800
07/16/2008,0000,3.50000,3.60000,3.39000,3.40000,110900
07/17/2008,0000,3.40000,3.46000,3.30000,3.39000,75300
07/18/2008,0000,3.30000,3.35000,3.16000,3.16000,228800
07/21/2008,0000,3.16000,3.18000,3.00000,3.18000,92800
07/22/2008,0000,3.04000,3.13000,2.96000,3.01000,130700
07/23/2008,0000,3.03000,3.21000,3.03000,3.20000,56000
07/24/2008,0000,3.40000,3.40000,3.23000,3.30000,50700
07/25/2008,0000,3.37000,3.37000,3.10000,3.25000,25100
07/29/2008,0000,3.10000,3.16000,3.05000,3.10000,65900
07/30/2008,0000,3.10000,3.26000,3.10000,3.15000,98000
07/31/2008,0000,3.18000,3.20000,3.07000,3.10000,57700
08/01/2008,0000,2.89000,3.08000,2.89000,3.08000,64200
08/04/2008,0000,3.06000,3.12000,2.91000,3.11000,39100
08/05/2008,0000,3.08000,3.08000,2.92000,3.00000,30900
08/06/2008,0000,3.10000,3.10000,3.00000,3.10000,79300
08/07/2008,0000,3.10000,3.10000,2.96000,3.08000,54800
08/08/2008,0000,3.09000,3.29000,3.09000,3.20000,84600
08/11/2008,0000,3.40000,3.40000,3.21000,3.32000,42600
08/12/2008,0000,3.35000,3.36000,3.32000,3.35000,59500
08/13/2008,0000,3.30000,3.35000,3.20000,3.35000,50700
08/14/2008,0000,3.35000,3.40000,3.35000,3.39000,49000
08/15/2008,0000,3.43000,3.50000,3.32000,3.32000,41400
08/18/2008,0000,3.21000,3.30000,3.10000,3.15000,49000
08/19/2008,0000,3.14000,3.14000,3.09000,3.14000,19200
08/20/2008,0000,3.10000,3.20000,3.10000,3.19000,26800
08/21/2008,0000,3.20000,3.20000,3.10000,3.15000,21000
08/22/2008,0000,3.28000,3.28000,3.10000,3.15000,16300
08/25/2008,0000,3.00000,3.15000,3.00000,3.07000,23300
08/26/2008,0000,3.07000,3.07000,3.06000,3.07000,14000
08/27/2008,0000,3.12000,3.25000,3.10000,3.11000,26200
08/28/2008,0000,3.25000,3.25000,3.11000,3.11000,23900
08/29/2008,0000,3.12000,3.12000,3.02000,3.11000,31500
09/01/2008,0000,3.15000,3.15000,3.10000,3.10000,20400
09/02/2008,0000,3.00000,3.05000,3.00000,3.00000,28000
09/03/2008,0000,3.20000,3.21000,3.05000,3.14000,58300
09/04/2008,0000,3.00000,3.09000,2.93000,2.95000,56000
09/05/2008,0000,2.95000,2.95000,2.90000,2.90000,24500
09/08/2008,0000,3.00000,3.10000,2.95000,2.95000,138300
09/09/2008,0000,2.90000,2.90000,2.75000,2.84000,51300
09/10/2008,0000,2.65000,2.83000,2.65000,2.65000,154100
09/11/2008,0000,2.65000,2.83000,2.65000,2.78000,130100
09/12/2008,0000,2.60000,2.70000,2.60000,2.70000,56600
09/15/2008,0000,2.52000,2.55000,2.52000,2.53000,27400
09/16/2008,0000,2.36000,2.36000,2.36000,2.36000,5800
09/17/2008,0000,2.20000,2.36000,2.20000,2.20000,124900
09/18/2008,0000,2.05000,2.05000,2.05000,2.05000,46700
09/19/2008,0000,1.91000,2.17000,1.91000,2.14000,94500
09/22/2008,0000,2.14000,2.15000,2.00000,2.13000,86900
09/23/2008,0000,2.02000,2.24000,2.00000,2.13000,130700
09/24/2008,0000,2.05000,2.23000,2.05000,2.10000,63000
09/25/2008,0000,2.15000,2.24000,2.15000,2.24000,62400
09/26/2008,0000,2.39000,2.39000,2.35000,2.39000,190300
09/30/2008,0000,2.23000,2.35000,2.23000,2.30000,124900
10/01/2008,0000,2.46000,2.46000,2.40000,2.40000,152900
10/02/2008,0000,2.35000,2.55000,2.35000,2.55000,125500
10/03/2008,0000,2.49000,2.62000,2.45000,2.50000,124300
10/06/2008,0000,2.50000,2.57000,2.50000,2.54000,71200
10/07/2008,0000,2.49000,2.50000,2.37000,2.48000,65900
10/08/2008,0000,2.38000,2.47000,2.31000,2.31000,113800
10/09/2008,0000,2.28000,2.35000,2.20000,2.30000,85800
10/13/2008,0000,2.25000,2.25000,2.22000,2.25000,44300
10/14/2008,0000,2.40000,2.40000,2.29000,2.40000,39100
10/15/2008,0000,2.32000,2.33000,2.32000,2.32000,23300
10/16/2008,0000,2.24000,2.24000,2.24000,2.24000,14500
10/17/2008,0000,2.17000,2.17000,2.17000,2.17000,17500
10/20/2008,0000,2.10000,2.19000,2.10000,2.19000,39600
10/21/2008,0000,2.12000,2.17000,2.12000,2.17000,51900
10/22/2008,0000,2.16000,2.16000,2.10000,2.10000,2300
10/24/2008,0000,2.03000,2.03000,2.03000,2.03000,8700
10/27/2008,0000,1.89000,1.91000,1.89000,1.90000,15100
10/28/2008,0000,1.78000,1.98000,1.77000,1.98000,49000
10/29/2008,0000,2.00000,2.00000,1.85000,1.85000,40200
10/30/2008,0000,1.76000,1.92000,1.73000,1.89000,59500
10/31/2008,0000,1.99000,2.02000,1.90000,2.02000,71800
11/03/2008,0000,2.00000,2.08000,1.90000,1.95000,77000
11/04/2008,0000,1.94000,2.00000,1.94000,2.00000,30300
11/05/2008,0000,2.09000,2.14000,1.95000,2.14000,35600
11/06/2008,0000,2.10000,2.10000,2.05000,2.07000,54200
11/07/2008,0000,1.94000,2.04000,1.94000,1.98000,18600
11/10/2008,0000,1.94000,2.10000,1.94000,1.98000,8100
11/11/2008,0000,1.90000,1.98000,1.87000,1.90000,77600
11/12/2008,0000,1.99000,1.99000,1.83000,1.83000,17500
11/13/2008,0000,1.80000,1.90000,1.80000,1.80000,5200
11/14/2008,0000,1.89000,1.89000,1.89000,1.89000,500
11/17/2008,0000,1.80000,1.93000,1.80000,1.88000,11000
11/18/2008,0000,1.81000,1.81000,1.75000,1.75000,18000
11/19/2008,0000,1.64000,1.74000,1.64000,1.74000,8100
11/20/2008,0000,1.62000,1.74000,1.62000,1.62000,36700
11/21/2008,0000,1.51000,1.73000,1.51000,1.58000,169800
11/24/2008,0000,1.51000,1.65000,1.50000,1.65000,60100
11/25/2008,0000,1.65000,1.68000,1.60000,1.60000,70000
11/26/2008,0000,1.60000,1.63000,1.58000,1.62000,98600
11/27/2008,0000,1.58000,1.71000,1.58000,1.71000,109700
11/28/2008,0000,1.69000,1.72000,1.67000,1.68000,102100
12/01/2008,0000,1.65000,1.79000,1.65000,1.76000,256800
12/02/2008,0000,1.65000,1.69000,1.65000,1.65000,186700
12/03/2008,0000,1.65000,1.67000,1.55000,1.60000,200200
12/04/2008,0000,1.60000,1.70000,1.60000,1.68000,403900
12/05/2008,0000,1.65000,1.70000,1.65000,1.67000,291800
12/08/2008,0000,1.68000,1.78000,1.68000,1.72000,158100
12/09/2008,0000,1.72000,1.80000,1.69000,1.70000,178000
12/10/2008,0000,1.71000,1.81000,1.70000,1.80000,201900
12/11/2008,0000,1.75000,1.83000,1.75000,1.80000,78800
12/12/2008,0000,1.80000,1.92000,1.76000,1.84000,149400
12/15/2008,0000,1.88000,1.90000,1.80000,1.81000,120200
12/16/2008,0000,1.83000,1.85000,1.82000,1.84000,32100
12/17/2008,0000,1.87000,1.93000,1.85000,1.86000,123700
12/18/2008,0000,1.99000,1.99000,1.88000,1.90000,30900
12/19/2008,0000,1.88000,1.96000,1.86000,1.89000,44300
12/22/2008,0000,1.91000,1.99000,1.86000,1.86000,160500
12/23/2008,0000,1.94000,1.94000,1.76000,1.85000,58300
12/24/2008,0000,1.80000,1.92000,1.80000,1.85000,99200
12/25/2008,0000,1.86000,1.86000,1.85000,1.86000,40800
12/26/2008,0000,1.86000,1.86000,1.82000,1.83000,28600
12/29/2008,0000,1.86000,1.86000,1.81000,1.81000,7000
12/30/2008,0000,1.78000,1.92000,1.78000,1.82000,84600
12/31/2008,0000,1.82000,1.88000,1.82000,1.88000,11000
01/05/2009,0000,1.88000,1.94000,1.86000,1.93000,54800
01/06/2009,0000,1.90000,1.93000,1.85000,1.93000,7500
01/07/2009,0000,1.90000,1.96000,1.86000,1.96000,44900
01/08/2009,0000,1.88000,1.88000,1.85000,1.85000,30300
01/09/2009,0000,1.91000,1.94000,1.85000,1.85000,25600
01/12/2009,0000,1.94000,2.00000,1.86000,1.90000,44900
01/13/2009,0000,1.90000,1.98000,1.85000,1.98000,39600
01/14/2009,0000,1.98000,1.99000,1.90000,1.99000,11000
01/15/2009,0000,1.90000,2.00000,1.86000,1.94000,61200
01/16/2009,0000,1.94000,1.95000,1.82000,1.95000,63600
01/19/2009,0000,2.03000,2.03000,1.90000,2.02000,16300
01/20/2009,0000,1.91000,1.92000,1.89000,1.92000,23900
01/21/2009,0000,1.98000,1.98000,1.95000,1.95000,26200
02/02/2009,0000,1.95000,1.97000,1.85000,1.92000,25600
02/03/2009,0000,1.91000,1.92000,1.91000,1.92000,15100
02/04/2009,0000,1.92000,1.92000,1.84000,1.89000,11600
02/05/2009,0000,1.88000,1.92000,1.88000,1.92000,1100
02/06/2009,0000,1.92000,1.97000,1.92000,1.97000,23300
02/09/2009,0000,1.94000,1.97000,1.90000,1.90000,33800
02/10/2009,0000,1.90000,1.95000,1.88000,1.94000,10500
02/11/2009,0000,1.91000,1.91000,1.83000,1.90000,35600
02/12/2009,0000,1.95000,1.95000,1.90000,1.93000,10500
02/13/2009,0000,1.94000,1.97000,1.94000,1.97000,21500
02/16/2009,0000,2.00000,2.02000,1.93000,1.99000,16900
02/17/2009,0000,2.02000,2.02000,2.02000,2.02000,500
02/18/2009,0000,1.96000,1.99000,1.88000,1.99000,28000
02/20/2009,0000,1.86000,1.95000,1.86000,1.95000,12200
02/23/2009,0000,1.95000,1.95000,1.82000,1.92000,28600
02/24/2009,0000,1.90000,1.90000,1.90000,1.90000,1100
02/25/2009,0000,1.90000,1.94000,1.82000,1.93000,33200
02/26/2009,0000,1.92000,1.94000,1.92000,1.94000,11000
02/27/2009,0000,1.95000,2.00000,1.89000,2.00000,15700
03/02/2009,0000,2.02000,2.14000,2.02000,2.09000,85200
03/03/2009,0000,2.10000,2.17000,1.95000,2.08000,93900
03/04/2009,0000,2.00000,2.14000,1.95000,2.13000,75300
03/05/2009,0000,2.20000,2.20000,2.07000,2.12000,61200
03/06/2009,0000,1.98000,2.13000,1.98000,2.12000,66500
03/09/2009,0000,2.22000,2.26000,2.20000,2.26000,109700
03/10/2009,0000,2.41000,2.41000,2.31000,2.41000,95700
03/11/2009,0000,2.50000,2.57000,2.42000,2.57000,220000
03/12/2009,0000,2.74000,2.74000,2.74000,2.74000,79900
03/13/2009,0000,2.93000,2.93000,2.58000,2.58000,419100
03/16/2009,0000,2.51000,2.55000,2.42000,2.51000,180300
03/17/2009,0000,2.50000,2.68000,2.50000,2.65000,136500
03/18/2009,0000,2.65000,2.78000,2.65000,2.78000,132500
03/19/2009,0000,2.80000,2.85000,2.65000,2.70000,133600
03/20/2009,0000,2.70000,2.75000,2.57000,2.67000,99200
03/23/2009,0000,2.65000,2.70000,2.60000,2.70000,121400
03/24/2009,0000,2.75000,2.75000,2.66000,2.70000,193200
03/25/2009,0000,2.70000,2.79000,2.70000,2.79000,93300
03/26/2009,0000,2.88000,2.98000,2.85000,2.98000,217700
03/27/2009,0000,3.10000,3.18000,3.00000,3.18000,207800
03/30/2009,0000,3.20000,3.30000,2.96000,3.00000,180300
03/31/2009,0000,2.92000,2.98000,2.85000,2.93000,60100
04/01/2009,0000,2.91000,2.97000,2.91000,2.94000,52500
04/02/2009,0000,2.94000,2.96000,2.91000,2.95000,130100
04/03/2009,0000,2.99000,2.99000,2.88000,2.89000,111400
04/06/2009,0000,2.98000,3.09000,2.88000,3.08000,221200
04/07/2009,0000,3.05000,3.05000,2.95000,2.98000,148800
04/08/2009,0000,2.97000,2.99000,2.88000,2.95000,209500
04/09/2009,0000,3.05000,3.05000,2.97000,3.05000,166900
04/10/2009,0000,3.05000,3.06000,3.00000,3.04000,103900
04/13/2009,0000,3.04000,3.06000,3.00000,3.01000,342000
04/14/2009,0000,3.01000,3.20000,3.00000,3.16000,350200
04/15/2009,0000,3.16000,3.30000,3.16000,3.21000,332100
04/16/2009,0000,3.30000,3.43000,3.27000,3.40000,368900
04/17/2009,0000,3.45000,3.63000,3.17000,3.17000,1057100
04/20/2009,0000,3.15000,3.15000,3.01000,3.07000,280100
04/21/2009,0000,3.05000,3.28000,3.05000,3.28000,346700
04/22/2009,0000,3.45000,3.45000,3.19000,3.26000,370600
04/23/2009,0000,3.29000,3.29000,3.10000,3.14000,244500
04/24/2009,0000,3.22000,3.25000,3.12000,3.16000,258500
04/27/2009,0000,3.14000,3.14000,2.94000,2.96000,453500
04/28/2009,0000,2.89000,2.89000,2.76000,2.76000,123700
04/29/2009,0000,2.57000,2.57000,2.57000,2.57000,46100
04/30/2009,0000,2.40000,2.65000,2.40000,2.40000,1029100
05/04/2009,0000,2.41000,2.51000,2.28000,2.44000,395100
05/05/2009,0000,2.40000,2.44000,2.30000,2.31000,203700
05/06/2009,0000,2.39000,2.40000,2.21000,2.31000,172700
05/07/2009,0000,2.31000,2.47000,2.31000,2.41000,270800
05/08/2009,0000,2.30000,2.50000,2.30000,2.41000,283100
05/11/2009,0000,2.41000,2.49000,2.40000,2.41000,256200
05/12/2009,0000,2.31000,2.45000,2.31000,2.40000,127200
05/13/2009,0000,2.40000,2.45000,2.37000,2.44000,210700
05/14/2009,0000,2.31000,2.45000,2.31000,2.43000,84000
05/15/2009,0000,2.35000,2.43000,2.35000,2.40000,109700
05/18/2009,0000,2.38000,2.45000,2.32000,2.35000,150000
05/19/2009,0000,2.35000,2.40000,2.35000,2.39000,62400
05/20/2009,0000,2.40000,2.44000,2.34000,2.42000,107900
05/21/2009,0000,2.42000,2.47000,2.35000,2.37000,95700
05/22/2009,0000,2.37000,2.53000,2.37000,2.53000,335000
05/25/2009,0000,2.70000,2.70000,2.70000,2.70000,166900
05/26/2009,0000,2.88000,2.88000,2.88000,2.88000,117900
05/27/2009,0000,3.08000,3.08000,3.08000,3.08000,123700
06/01/2009,0000,3.29000,3.29000,2.94000,2.95000,1372300
06/02/2009,0000,2.95000,2.95000,2.76000,2.93000,391100
06/03/2009,0000,2.78000,2.89000,2.76000,2.76000,132500
06/04/2009,0000,2.74000,2.93000,2.74000,2.90000,145300
06/05/2009,0000,2.97000,3.05000,2.85000,2.85000,131900
06/08/2009,0000,2.96000,2.96000,2.77000,2.79000,168100
06/09/2009,0000,2.79000,2.80000,2.60000,2.67000,183800
06/10/2009,0000,2.68000,2.68000,2.54000,2.68000,57700
06/11/2009,0000,2.75000,2.86000,2.69000,2.86000,218300
06/12/2009,0000,3.03000,3.03000,2.90000,2.99000,272600
06/15/2009,0000,2.85000,2.85000,2.79000,2.79000,130700
06/16/2009,0000,2.79000,2.80000,2.64000,2.66000,64700
06/17/2009,0000,2.66000,2.76000,2.63000,2.69000,52500
06/18/2009,0000,2.65000,2.66000,2.58000,2.65000,26200
06/19/2009,0000,2.65000,2.71000,2.65000,2.70000,77000
06/22/2009,0000,2.77000,2.88000,2.76000,2.88000,308800
06/23/2009,0000,2.84000,3.02000,2.71000,2.87000,236400
06/24/2009,0000,2.85000,2.95000,2.72000,2.75000,99800
06/25/2009,0000,2.75000,2.85000,2.63000,2.78000,213600
06/26/2009,0000,2.78000,2.88000,2.72000,2.83000,105000
06/29/2009,0000,2.83000,2.83000,2.72000,2.72000,35600
06/30/2009,0000,2.72000,2.86000,2.64000,2.76000,63000
07/01/2009,0000,2.90000,2.90000,2.70000,2.82000,133000
07/02/2009,0000,2.80000,2.86000,2.76000,2.76000,135400
07/03/2009,0000,2.71000,2.80000,2.70000,2.75000,49600
07/06/2009,0000,2.75000,2.78000,2.60000,2.74000,87500
07/07/2009,0000,2.65000,2.81000,2.65000,2.70000,54800
07/08/2009,0000,2.70000,2.75000,2.67000,2.70000,40200
07/09/2009,0000,2.70000,2.84000,2.70000,2.84000,141800
07/10/2009,0000,2.95000,3.03000,2.94000,3.03000,394600
07/13/2009,0000,3.24000,3.24000,3.24000,3.24000,411500
07/14/2009,0000,3.46000,3.46000,3.15000,3.23000,903600
07/15/2009,0000,3.45000,3.45000,3.23000,3.45000,1080500
07/16/2009,0000,3.50000,3.50000,3.28000,3.28000,678300
07/17/2009,0000,3.28000,3.28000,3.15000,3.18000,308200
07/20/2009,0000,3.24000,3.29000,3.20000,3.26000,265000
07/21/2009,0000,3.26000,3.35000,3.13000,3.16000,266700
07/22/2009,0000,3.07000,3.14000,3.04000,3.04000,388700
07/23/2009,0000,3.09000,3.24000,3.02000,3.09000,332100
07/24/2009,0000,3.15000,3.15000,2.88000,2.99000,614600
07/27/2009,0000,3.04000,3.04000,2.91000,2.97000,124300
07/28/2009,0000,3.00000,3.09000,2.97000,2.99000,148200
07/29/2009,0000,3.00000,3.05000,2.94000,2.96000,106200
07/30/2009,0000,3.00000,3.16000,3.00000,3.06000,497300
07/31/2009,0000,3.05000,3.20000,3.02000,3.08000,389300
08/03/2009,0000,3.23000,3.23000,3.08000,3.14000,119600
08/04/2009,0000,3.18000,3.18000,3.02000,3.07000,176800
08/05/2009,0000,3.06000,3.06000,2.91000,2.91000,231100
08/06/2009,0000,2.91000,3.00000,2.71000,2.81000,237500
08/10/2009,0000,2.81000,2.89000,2.80000,2.89000,113800
08/11/2009,0000,3.09000,3.09000,3.09000,3.09000,158700
08/12/2009,0000,3.30000,3.30000,3.30000,3.30000,212400
08/13/2009,0000,3.53000,3.53000,3.53000,3.53000,313400
08/14/2009,0000,3.77000,3.77000,3.77000,3.77000,317500
08/17/2009,0000,4.03000,4.03000,3.82000,4.03000,3121800
08/18/2009,0000,3.98000,3.98000,3.75000,3.75000,1121300
08/19/2009,0000,3.70000,3.75000,3.52000,3.60000,649100
08/20/2009,0000,3.50000,3.70000,3.50000,3.70000,590100
08/21/2009,0000,3.70000,3.75000,3.45000,3.64000,692900
08/24/2009,0000,3.64000,3.65000,3.51000,3.51000,389900
08/25/2009,0000,3.51000,3.53000,3.36000,3.36000,305800
08/26/2009,0000,3.36000,3.50000,3.36000,3.44000,596000
08/27/2009,0000,3.50000,3.68000,3.50000,3.68000,763500
08/28/2009,0000,3.68000,3.73000,3.60000,3.70000,735500
08/31/2009,0000,3.65000,3.70000,3.47000,3.47000,535800
09/01/2009,0000,3.45000,3.55000,3.40000,3.47000,488000
09/02/2009,0000,3.43000,3.71000,3.40000,3.71000,430200
09/03/2009,0000,3.67000,3.93000,3.60000,3.71000,516000
09/04/2009,0000,3.72000,3.78000,3.60000,3.60000,373500
09/07/2009,0000,3.68000,3.81000,3.61000,3.73000,353100
09/08/2009,0000,3.73000,3.77000,3.63000,3.75000,272000
09/09/2009,0000,3.74000,3.79000,3.70000,3.73000,260900
09/10/2009,0000,3.78000,3.78000,3.61000,3.62000,154600
09/11/2009,0000,3.50000,3.55000,3.38000,3.39000,784500
09/14/2009,0000,3.45000,3.49000,3.37000,3.37000,200800
09/15/2009,0000,3.37000,3.44000,3.32000,3.32000,144700
09/16/2009,0000,3.32000,3.40000,3.30000,3.38000,364200
09/17/2009,0000,3.44000,3.44000,3.35000,3.36000,175100
09/18/2009,0000,3.36000,3.44000,3.33000,3.43000,193800
09/21/2009,0000,3.43000,3.63000,3.43000,3.49000,421400
09/22/2009,0000,3.50000,3.60000,3.49000,3.49000,295300
09/23/2009,0000,3.49000,3.63000,3.43000,3.44000,408600
09/24/2009,0000,3.44000,3.47000,3.37000,3.37000,183800
09/25/2009,0000,3.35000,3.43000,3.35000,3.40000,286000
09/28/2009,0000,3.40000,3.62000,3.36000,3.38000,357800
09/29/2009,0000,3.39000,3.46000,3.38000,3.38000,304100
09/30/2009,0000,3.40000,3.43000,3.37000,3.39000,422600
10/01/2009,0000,3.42000,3.47000,3.35000,3.43000,512500
10/02/2009,0000,3.39000,3.67000,3.38000,3.67000,3224000
10/22/2009,0000,6.73000,6.73000,5.85000,6.05000,2742000
10/23/2009,0000,5.76000,5.94000,5.63000,5.63000,1077000
10/26/2009,0000,5.61000,5.96000,5.48000,5.60000,542000
10/27/2009,0000,5.51000,5.69000,5.51000,5.59000,202000
10/28/2009,0000,5.59000,5.76000,5.59000,5.59000,359000
10/29/2009,0000,5.59000,5.73000,5.53000,5.64000,304000
10/30/2009,0000,5.62000,5.62000,5.50000,5.50000,357000
11/02/2009,0000,5.35000,5.44000,5.13000,5.33000,358000
11/03/2009,0000,5.31000,5.42000,5.26000,5.29000,72000
11/04/2009,0000,5.29000,5.59000,5.29000,5.35000,85000
11/05/2009,0000,5.35000,5.53000,5.35000,5.40000,227000
11/06/2009,0000,5.50000,5.50000,5.37000,5.37000,263000
11/09/2009,0000,5.47000,5.47000,5.30000,5.33000,176000
11/10/2009,0000,5.40000,5.45000,5.32000,5.32000,144000
11/11/2009,0000,5.26000,5.38000,5.25000,5.33000,225000
11/12/2009,0000,5.49000,5.70000,5.37000,5.70000,483000
11/13/2009,0000,5.86000,5.90000,5.52000,5.53000,651000
11/16/2009,0000,5.55000,5.66000,5.49000,5.49000,327000
11/17/2009,0000,5.74000,5.74000,5.47000,5.51000,192000
11/18/2009,0000,5.55000,5.65000,5.53000,5.57000,183000
11/19/2009,0000,5.58000,5.69000,5.57000,5.57000,291000
11/20/2009,0000,5.57000,5.57000,5.42000,5.47000,194000
11/23/2009,0000,5.47000,5.47000,5.38000,5.42000,216000
11/24/2009,0000,5.50000,5.54000,5.46000,5.46000,142000
11/25/2009,0000,5.44000,5.44000,5.38000,5.38000,207000
11/26/2009,0000,5.38000,5.71000,5.38000,5.53000,334000
11/27/2009,0000,5.53000,5.90000,5.41000,5.70000,649000
11/30/2009,0000,5.75000,6.09000,5.75000,6.00000,728000
12/01/2009,0000,5.95000,6.01000,5.59000,5.59000,627000
12/02/2009,0000,5.65000,5.69000,5.52000,5.59000,285000
12/03/2009,0000,5.60000,5.61000,5.53000,5.53000,125000
12/04/2009,0000,5.53000,5.72000,5.53000,5.55000,115000
12/07/2009,0000,5.57000,5.79000,5.57000,5.71000,222000
12/08/2009,0000,5.85000,6.07000,5.71000,5.90000,770000
12/09/2009,0000,6.09000,6.31000,6.01000,6.31000,1415000
12/11/2009,0000,6.65000,7.00000,6.46000,6.60000,1103000
12/14/2009,0000,6.60000,6.76000,6.35000,6.56000,734000
12/15/2009,0000,6.59000,6.74000,6.57000,6.61000,631000
12/16/2009,0000,6.65000,6.99000,6.65000,6.95000,804000
12/17/2009,0000,7.00000,7.43000,7.00000,7.19000,1226000
12/18/2009,0000,6.98000,6.98000,6.69000,6.71000,1019000
12/21/2009,0000,6.88000,6.88000,6.50000,6.50000,279000
12/22/2009,0000,6.51000,6.74000,6.51000,6.73000,279000
12/23/2009,0000,6.81000,6.82000,6.61000,6.70000,450000
12/25/2009,0000,6.80000,6.80000,6.46000,6.49000,648000
12/25/2009,0000,6.80000,6.80000,6.46000,6.49000,648000
12/28/2009,0000,6.55000,6.69000,6.53000,6.61000,578000
12/29/2009,1230,6.90000,6.97000,6.75000,6.88000,917162
