DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.88000,7.93000,7.80000,7.93000,13900
04/03/2007,0000,7.81000,7.91000,7.60000,7.91000,10000
04/04/2007,0000,7.99000,8.01000,7.90000,7.90000,23300
04/09/2007,0000,8.10000,8.45000,7.96000,8.00000,65100
04/10/2007,0000,7.44000,7.77000,7.44000,7.71000,37800
04/11/2007,0000,7.70000,7.70000,7.52000,7.70000,28900
04/12/2007,0000,7.70000,7.70000,7.60000,7.68000,30000
04/13/2007,0000,7.70000,7.73000,7.68000,7.68000,12800
04/16/2007,0000,7.70000,7.78000,7.60000,7.70000,95100
04/17/2007,0000,7.80000,8.23000,7.80000,8.23000,97400
04/18/2007,0000,8.80000,8.80000,8.21000,8.25000,329500
04/19/2007,0000,7.80000,8.82000,7.68000,8.82000,217000
04/20/2007,0000,9.43000,9.43000,9.43000,9.43000,291600
04/23/2007,0000,10.05000,10.05000,10.05000,10.05000,25600
04/24/2007,0000,10.75000,10.75000,10.75000,10.75000,84600
04/25/2007,0000,11.50000,11.50000,10.80000,11.50000,1729500
04/26/2007,0000,11.60000,11.60000,10.70000,11.00000,672400
04/27/2007,0000,11.20000,11.75000,10.25000,11.75000,369000
04/30/2007,0000,12.55000,12.55000,12.00000,12.55000,936800
05/02/2007,0000,12.70000,13.40000,12.70000,13.40000,614500
05/03/2007,0000,14.30000,14.30000,13.80000,14.30000,685200
05/04/2007,0000,15.00000,15.00000,13.30000,13.40000,971300
05/07/2007,0000,12.75000,13.00000,12.50000,12.70000,567700
05/08/2007,0000,13.00000,13.55000,13.00000,13.55000,270500
05/09/2007,0000,13.85000,14.45000,13.85000,14.00000,753700
05/10/2007,0000,13.90000,14.60000,13.05000,13.80000,455300
05/11/2007,0000,13.00000,13.55000,12.95000,13.00000,328900
05/14/2007,0000,12.80000,13.00000,12.10000,12.10000,318400
05/15/2007,0000,11.30000,12.10000,11.30000,11.50000,308300
05/16/2007,0000,11.60000,12.30000,11.50000,12.30000,436400
05/17/2007,0000,12.20000,12.50000,11.50000,11.75000,415200
05/18/2007,0000,11.80000,12.25000,11.45000,11.55000,145200
05/21/2007,0000,11.40000,12.30000,11.40000,11.80000,197600
05/22/2007,0000,11.60000,12.40000,11.60000,12.10000,184800
05/23/2007,0000,12.20000,12.20000,11.70000,11.95000,134100
05/24/2007,0000,12.00000,12.00000,11.50000,12.00000,190300
05/25/2007,0000,12.00000,12.25000,11.60000,11.90000,195900
05/28/2007,0000,11.85000,11.95000,11.50000,11.50000,146400
05/29/2007,0000,11.50000,11.80000,11.40000,11.60000,88500
05/30/2007,0000,11.40000,11.70000,11.00000,11.15000,135200
05/31/2007,0000,11.50000,11.60000,11.20000,11.30000,99600
06/01/2007,0000,11.35000,11.60000,11.25000,11.30000,131300
06/04/2007,0000,11.40000,12.05000,11.40000,12.05000,120200
06/05/2007,0000,12.85000,12.85000,12.20000,12.85000,796500
06/06/2007,0000,12.95000,12.95000,12.10000,12.25000,271600
06/07/2007,0000,12.25000,12.60000,12.25000,12.35000,222600
06/08/2007,0000,12.35000,12.50000,12.15000,12.15000,222600
06/11/2007,0000,12.15000,12.25000,12.00000,12.05000,183600
06/12/2007,0000,12.80000,12.85000,12.80000,12.85000,961300
06/13/2007,0000,13.70000,13.70000,13.70000,13.70000,814900
06/14/2007,0000,14.65000,14.65000,13.80000,13.80000,1298600
06/15/2007,0000,13.85000,14.00000,12.90000,12.90000,427500
06/20/2007,0000,13.15000,13.45000,12.40000,12.50000,360100
06/21/2007,0000,12.50000,12.85000,12.50000,12.50000,241000
06/22/2007,0000,12.60000,12.90000,12.50000,12.60000,296100
06/25/2007,0000,12.70000,12.90000,12.50000,12.70000,266000
06/26/2007,0000,12.85000,12.85000,12.35000,12.70000,168600
06/27/2007,0000,12.90000,13.55000,12.90000,13.55000,370100
06/28/2007,0000,14.40000,14.45000,13.95000,14.45000,1531900
06/29/2007,0000,15.30000,15.45000,15.00000,15.45000,961900
07/02/2007,0000,16.50000,16.50000,16.00000,16.50000,1561900
07/03/2007,0000,17.65000,17.65000,17.00000,17.65000,415200
07/04/2007,0000,18.85000,18.85000,16.60000,16.75000,1836900
07/05/2007,0000,16.20000,17.00000,16.10000,16.25000,675200
07/06/2007,0000,16.50000,17.35000,16.30000,17.35000,550500
07/09/2007,0000,18.55000,18.55000,17.50000,18.40000,1208500
07/10/2007,0000,18.45000,18.45000,17.30000,18.00000,504800
07/11/2007,0000,17.30000,18.20000,17.30000,17.30000,592200
07/12/2007,0000,17.30000,17.90000,17.00000,17.00000,527700
07/13/2007,0000,17.00000,17.60000,16.50000,16.50000,488700
07/16/2007,0000,16.50000,17.65000,16.10000,16.80000,576700
07/17/2007,0000,16.50000,17.60000,16.40000,16.85000,239300
07/18/2007,0000,17.30000,17.30000,16.60000,16.80000,281600
07/19/2007,0000,16.90000,17.30000,16.30000,16.50000,242700
07/20/2007,0000,16.90000,16.90000,15.75000,16.00000,494300
07/23/2007,0000,16.00000,16.30000,15.80000,15.95000,368500
07/24/2007,0000,16.00000,17.05000,15.75000,17.05000,688000
07/25/2007,0000,17.40000,17.90000,16.20000,16.20000,645100
07/26/2007,0000,16.40000,16.80000,15.80000,15.80000,337300
07/27/2007,0000,15.80000,15.80000,14.90000,15.10000,248200
07/30/2007,0000,15.10000,15.10000,14.05000,14.25000,288300
07/31/2007,0000,14.30000,15.00000,14.30000,15.00000,155800
08/01/2007,0000,15.00000,15.00000,13.95000,13.95000,206500
08/02/2007,0000,14.60000,14.60000,13.05000,13.55000,167500
08/03/2007,0000,13.55000,14.30000,13.55000,14.00000,131300
08/06/2007,0000,13.80000,13.80000,13.40000,13.40000,59000
08/07/2007,0000,13.90000,13.90000,13.10000,13.10000,113000
08/08/2007,0000,13.20000,13.65000,13.10000,13.20000,170800
08/09/2007,0000,13.50000,13.50000,13.10000,13.10000,272700
08/10/2007,0000,12.40000,12.90000,12.20000,12.20000,379000
08/14/2007,0000,11.60000,12.10000,11.60000,12.10000,196500
08/15/2007,0000,12.80000,12.90000,12.30000,12.90000,573900
08/16/2007,0000,12.70000,12.80000,12.15000,12.40000,530400
08/17/2007,0000,13.20000,13.25000,12.30000,13.00000,644000
08/20/2007,0000,13.90000,13.90000,13.70000,13.90000,278300
08/21/2007,0000,14.00000,14.00000,12.95000,13.00000,490400
08/22/2007,0000,13.20000,13.20000,12.10000,12.80000,364000
08/23/2007,0000,13.20000,13.65000,13.00000,13.15000,321700
08/24/2007,0000,13.20000,13.30000,12.60000,12.90000,229900
08/27/2007,0000,13.05000,13.15000,12.30000,12.45000,104000
08/28/2007,0000,11.80000,12.90000,11.80000,12.30000,91800
08/29/2007,0000,12.40000,13.15000,12.00000,13.15000,135200
08/30/2007,0000,13.80000,14.00000,12.90000,12.90000,283300
08/31/2007,0000,13.20000,13.50000,13.05000,13.20000,155300
09/03/2007,0000,13.20000,13.30000,12.70000,12.80000,164700
09/04/2007,0000,13.00000,13.65000,13.00000,13.65000,533200
09/05/2007,0000,13.95000,13.95000,13.00000,13.10000,394100
09/06/2007,0000,13.25000,13.35000,12.80000,12.95000,120700
09/07/2007,0000,13.15000,13.20000,12.95000,13.15000,155800
09/10/2007,0000,13.00000,13.60000,12.80000,13.20000,177000
09/11/2007,0000,12.80000,13.00000,12.30000,12.60000,365100
09/12/2007,0000,12.30000,12.65000,12.30000,12.45000,215900
09/13/2007,0000,12.45000,12.45000,11.90000,11.90000,180900
09/14/2007,0000,12.00000,12.20000,11.85000,12.00000,86200
09/17/2007,0000,12.00000,12.00000,11.20000,11.20000,221500
09/19/2007,0000,11.20000,11.50000,10.45000,10.45000,338400
09/20/2007,0000,10.05000,10.35000,9.72000,9.72000,238800
09/21/2007,0000,9.04000,9.04000,9.04000,9.04000,70600
09/26/2007,0000,8.41000,8.41000,8.41000,8.41000,119600
09/27/2007,0000,7.83000,8.99000,7.83000,8.99000,630100
09/28/2007,0000,8.50000,8.80000,8.37000,8.48000,450300
10/01/2007,0000,9.00000,9.05000,8.75000,8.75000,203100
10/02/2007,0000,8.90000,9.10000,8.81000,8.90000,120200
10/03/2007,0000,9.10000,9.52000,9.00000,9.00000,167500
10/04/2007,0000,9.00000,9.17000,8.81000,8.81000,121300
10/05/2007,0000,8.70000,8.88000,8.50000,8.55000,90100
10/08/2007,0000,8.60000,8.79000,8.41000,8.44000,81200
10/09/2007,0000,8.36000,8.45000,8.10000,8.10000,76800
10/11/2007,0000,8.15000,8.40000,8.06000,8.11000,58400
10/12/2007,0000,8.11000,8.32000,8.07000,8.09000,40600
10/15/2007,0000,8.09000,8.09000,7.53000,7.53000,102900
10/16/2007,0000,7.06000,7.53000,7.01000,7.01000,224800
10/17/2007,0000,6.90000,7.00000,6.65000,6.80000,234900
10/18/2007,0000,6.80000,7.27000,6.80000,7.27000,367300
10/19/2007,0000,7.17000,7.17000,7.00000,7.02000,94600
10/22/2007,0000,6.70000,7.00000,6.57000,6.71000,83400
10/23/2007,0000,6.80000,6.94000,6.72000,6.72000,61700
10/24/2007,0000,6.80000,6.90000,6.71000,6.71000,66200
10/25/2007,0000,6.71000,6.71000,6.25000,6.43000,69000
10/26/2007,0000,6.42000,6.42000,6.11000,6.13000,89600
10/29/2007,0000,6.21000,6.55000,6.21000,6.55000,90100
10/30/2007,0000,6.70000,7.00000,6.66000,7.00000,128500
10/31/2007,0000,7.37000,7.49000,7.15000,7.49000,295000
11/01/2007,0000,7.99000,8.01000,7.49000,8.00000,462000
11/02/2007,0000,8.00000,8.05000,7.60000,7.70000,126900
11/05/2007,0000,7.56000,8.00000,7.56000,7.86000,29500
11/06/2007,0000,8.00000,8.19000,7.90000,7.93000,80100
11/07/2007,0000,7.93000,7.98000,7.38000,7.38000,151900
11/08/2007,0000,6.87000,7.40000,6.87000,6.87000,134700
11/09/2007,0000,6.88000,6.88000,6.39000,6.47000,118500
11/12/2007,0000,6.12000,6.40000,6.10000,6.40000,47300
11/13/2007,0000,6.40000,6.78000,6.40000,6.68000,41100
11/14/2007,0000,6.90000,6.90000,6.58000,6.85000,48900
11/15/2007,0000,6.60000,6.90000,6.50000,6.60000,35000
11/16/2007,0000,6.60000,6.60000,6.40000,6.50000,40000
11/19/2007,0000,6.15000,6.72000,6.15000,6.65000,17200
11/20/2007,0000,6.70000,6.70000,6.19000,6.48000,40600
11/21/2007,0000,6.60000,6.80000,6.34000,6.80000,84600
11/22/2007,0000,6.78000,6.80000,6.48000,6.60000,15500
11/23/2007,0000,6.80000,6.80000,6.23000,6.37000,26700
11/26/2007,0000,6.59000,6.59000,6.14000,6.37000,48900
11/27/2007,0000,6.40000,6.40000,6.21000,6.21000,55600
11/28/2007,0000,6.18000,6.18000,5.81000,6.14000,53400
11/29/2007,0000,5.90000,6.10000,5.90000,6.05000,33900
11/30/2007,0000,6.05000,6.47000,6.00000,6.47000,75700
12/03/2007,0000,6.47000,6.66000,6.40000,6.60000,28900
12/04/2007,0000,6.54000,6.71000,6.41000,6.70000,35600
12/05/2007,0000,6.74000,6.78000,6.56000,6.70000,7700
12/06/2007,0000,6.70000,6.90000,6.65000,6.65000,45600
12/07/2007,0000,6.65000,6.77000,6.40000,6.77000,38900
12/10/2007,0000,7.24000,7.24000,6.85000,7.15000,118500
12/11/2007,0000,7.10000,7.10000,6.76000,6.96000,36100
12/12/2007,0000,6.70000,6.98000,6.70000,6.96000,4400
12/13/2007,0000,6.71000,6.84000,6.48000,6.83000,37200
12/14/2007,0000,6.50000,6.50000,6.36000,6.36000,38900
12/17/2007,0000,6.46000,6.46000,5.96000,6.00000,8900
12/18/2007,0000,6.00000,6.00000,6.00000,6.00000,7700
12/19/2007,0000,5.60000,6.42000,5.60000,6.36000,24400
12/20/2007,0000,6.20000,6.36000,6.01000,6.20000,16100
12/21/2007,0000,6.30000,6.30000,5.85000,6.19000,32800
12/24/2007,0000,5.76000,6.00000,5.76000,5.78000,46200
12/25/2007,0000,5.78000,5.91000,5.48000,5.81000,53900
12/26/2007,0000,5.70000,5.70000,5.60000,5.68000,8300
12/27/2007,0000,5.69000,5.90000,5.69000,5.85000,32200
12/28/2007,0000,5.72000,5.73000,5.60000,5.73000,48400
12/31/2007,0000,5.70000,5.98000,5.68000,5.95000,61700
01/02/2008,0000,5.81000,6.13000,5.81000,6.02000,37200
01/03/2008,0000,5.80000,6.15000,5.71000,6.09000,37800
01/04/2008,0000,6.08000,6.08000,5.81000,6.00000,5000
01/07/2008,0000,5.71000,5.89000,5.59000,5.72000,32800
01/08/2008,0000,5.69000,5.69000,5.65000,5.69000,20500
01/09/2008,0000,5.61000,5.73000,5.61000,5.73000,5000
01/10/2008,0000,5.69000,5.88000,5.61000,5.80000,5000
01/11/2008,0000,5.80000,5.80000,5.62000,5.80000,8900
01/14/2008,0000,5.88000,5.88000,5.67000,5.70000,9400
01/15/2008,0000,5.78000,5.92000,5.70000,5.92000,13300
01/16/2008,0000,5.56000,5.61000,5.51000,5.60000,12200
01/17/2008,0000,5.59000,5.59000,5.28000,5.47000,52300
01/18/2008,0000,5.35000,5.50000,5.30000,5.30000,27200
01/21/2008,0000,5.31000,5.50000,5.20000,5.50000,23900
01/22/2008,0000,5.16000,5.28000,5.12000,5.28000,25600
01/23/2008,0000,5.28000,5.28000,4.92000,4.92000,29500
01/24/2008,0000,4.90000,5.00000,4.58000,4.90000,59000
01/25/2008,0000,4.90000,5.09000,4.80000,5.09000,25000
01/28/2008,0000,4.78000,5.00000,4.75000,5.00000,27800
01/29/2008,0000,4.81000,4.92000,4.73000,4.92000,11100
01/30/2008,0000,4.68000,4.70000,4.60000,4.60000,16700
01/31/2008,0000,4.28000,4.78000,4.28000,4.50000,23300
02/01/2008,0000,4.50000,4.50000,4.40000,4.50000,12200
02/12/2008,0000,4.51000,4.70000,4.51000,4.70000,15000
02/13/2008,0000,4.53000,4.92000,4.53000,4.92000,11600
02/14/2008,0000,5.05000,5.05000,4.92000,4.92000,12200
02/15/2008,0000,4.92000,5.04000,4.73000,5.00000,6600
02/18/2008,0000,5.23000,5.30000,5.20000,5.20000,18900
02/19/2008,0000,5.20000,5.40000,5.01000,5.34000,20500
02/20/2008,0000,5.34000,5.39000,5.13000,5.18000,43900
02/21/2008,0000,5.30000,5.40000,5.29000,5.40000,18900
02/22/2008,0000,5.20000,5.50000,5.20000,5.47000,16100
02/25/2008,0000,5.50000,5.70000,5.40000,5.50000,8900
02/26/2008,0000,5.70000,5.70000,5.50000,5.50000,15000
02/27/2008,0000,5.70000,5.70000,5.30000,5.69000,26700
02/29/2008,0000,5.80000,5.80000,5.43000,5.70000,11100
03/03/2008,0000,5.50000,5.55000,5.40000,5.45000,35600
03/04/2008,0000,5.70000,5.70000,5.40000,5.64000,16700
03/05/2008,0000,5.65000,5.80000,5.50000,5.80000,41100
03/06/2008,0000,5.80000,5.80000,5.60000,5.70000,16100
03/07/2008,0000,5.70000,5.79000,5.62000,5.78000,13300
03/10/2008,0000,5.75000,6.10000,5.75000,6.00000,85700
03/11/2008,0000,6.00000,6.10000,5.71000,5.89000,37200
03/12/2008,0000,5.94000,5.95000,5.60000,5.80000,23900
03/13/2008,0000,5.60000,5.70000,5.41000,5.41000,35600
03/14/2008,0000,5.40000,5.41000,5.25000,5.40000,13900
03/17/2008,0000,5.25000,5.39000,5.25000,5.31000,29500
03/18/2008,0000,5.30000,5.45000,5.25000,5.40000,12200
03/19/2008,0000,5.33000,5.61000,5.16000,5.27000,25600
03/20/2008,0000,5.26000,5.48000,5.26000,5.48000,3800
03/21/2008,0000,5.70000,5.70000,5.41000,5.46000,38400
03/24/2008,0000,5.70000,5.72000,5.21000,5.30000,49500
03/25/2008,0000,5.30000,5.30000,5.15000,5.15000,32800
03/26/2008,0000,5.20000,5.20000,4.86000,5.11000,42800
03/27/2008,0000,5.10000,5.26000,4.85000,5.15000,32800
03/28/2008,0000,4.91000,5.30000,4.91000,5.00000,4400
03/31/2008,0000,4.86000,5.18000,4.86000,5.18000,12800
04/01/2008,0000,5.00000,5.05000,4.91000,4.91000,10000
04/02/2008,0000,4.93000,5.16000,4.93000,5.00000,41100
04/03/2008,0000,4.85000,5.05000,4.85000,5.05000,19400
04/07/2008,0000,5.05000,5.19000,4.92000,5.19000,53400
04/08/2008,0000,5.10000,5.19000,4.96000,5.00000,37800
04/09/2008,0000,5.05000,5.05000,4.95000,5.05000,51700
04/10/2008,0000,4.81000,5.10000,4.81000,4.93000,56700
04/11/2008,0000,4.96000,5.00000,4.71000,5.00000,31100
04/14/2008,0000,4.90000,4.90000,4.70000,4.75000,45000
04/15/2008,0000,4.89000,4.90000,4.75000,4.75000,13900
04/16/2008,0000,4.80000,4.80000,4.60000,4.63000,53400
04/17/2008,0000,4.63000,4.95000,4.63000,4.95000,100700
04/18/2008,0000,5.29000,5.29000,5.25000,5.29000,134700
04/21/2008,0000,5.66000,5.66000,5.66000,5.66000,25000
04/22/2008,0000,6.05000,6.05000,5.31000,5.60000,243800
04/23/2008,0000,5.99000,5.99000,5.62000,5.64000,213700
04/24/2008,0000,5.51000,5.90000,5.50000,5.65000,109600
04/25/2008,0000,5.78000,5.78000,5.43000,5.50000,56700
04/28/2008,0000,5.70000,5.70000,5.50000,5.52000,65600
04/29/2008,0000,5.42000,5.70000,5.41000,5.60000,62300
04/30/2008,0000,5.38000,5.39000,5.26000,5.37000,122400
05/02/2008,0000,5.25000,5.33000,5.23000,5.23000,65600
05/05/2008,0000,5.10000,5.10000,4.96000,5.00000,145800
05/06/2008,0000,5.01000,5.35000,5.01000,5.35000,91200
05/07/2008,0000,5.65000,5.72000,5.50000,5.72000,101300
05/08/2008,0000,5.75000,5.91000,5.63000,5.70000,141900
05/09/2008,0000,5.89000,6.09000,5.73000,5.76000,87900
05/12/2008,0000,5.99000,6.00000,5.70000,5.75000,504800
05/13/2008,0000,5.76000,6.15000,5.76000,6.15000,656800
05/14/2008,0000,6.12000,6.31000,5.72000,6.15000,462500
05/15/2008,0000,5.98000,6.58000,5.84000,6.58000,291100
05/16/2008,0000,7.04000,7.04000,6.21000,6.99000,920700
05/19/2008,0000,7.30000,7.32000,6.96000,7.21000,801500
05/20/2008,0000,7.20000,7.45000,6.93000,6.93000,603400
05/21/2008,0000,7.00000,7.15000,6.45000,7.15000,704100
05/22/2008,0000,7.07000,7.15000,6.85000,7.05000,612800
05/23/2008,0000,7.00000,7.30000,6.82000,6.85000,537100
05/26/2008,0000,6.85000,7.00000,6.50000,6.80000,443600
05/27/2008,0000,6.70000,6.85000,6.37000,6.80000,116800
05/28/2008,0000,6.78000,7.05000,6.55000,6.70000,582200
05/29/2008,0000,6.60000,7.00000,6.60000,6.80000,673000
05/30/2008,0000,6.90000,6.90000,6.55000,6.75000,201500
06/02/2008,0000,6.80000,6.95000,6.70000,6.88000,253200
06/03/2008,0000,6.99000,7.00000,6.74000,6.88000,603900
06/04/2008,0000,6.90000,6.99000,6.81000,6.89000,393000
06/05/2008,0000,6.90000,7.00000,6.70000,6.90000,606200
06/06/2008,0000,6.80000,6.90000,6.70000,6.80000,107400
06/09/2008,0000,6.33000,6.67000,6.33000,6.42000,337800
06/10/2008,0000,6.42000,6.86000,6.42000,6.86000,705800
06/11/2008,0000,7.00000,7.00000,6.38000,6.86000,281100
06/12/2008,0000,6.50000,6.66000,6.38000,6.54000,283800
06/13/2008,0000,6.54000,6.59000,6.10000,6.30000,67300
06/16/2008,0000,6.40000,6.40000,6.06000,6.07000,49500
06/17/2008,0000,5.78000,6.48000,5.65000,6.48000,145200
06/18/2008,0000,6.05000,6.49000,6.04000,6.13000,272700
06/19/2008,0000,6.00000,6.32000,5.81000,6.18000,287200
06/20/2008,0000,6.16000,6.28000,5.77000,5.77000,91200
06/23/2008,0000,5.37000,5.77000,5.37000,5.55000,30600
06/24/2008,0000,5.56000,5.59000,5.30000,5.55000,36100
06/25/2008,0000,5.38000,5.86000,5.38000,5.78000,233700
06/26/2008,0000,5.76000,6.17000,5.67000,6.08000,273300
06/27/2008,0000,5.75000,6.10000,5.66000,6.09000,378500
06/30/2008,0000,6.25000,6.26000,5.73000,5.90000,527100
07/01/2008,0000,5.70000,6.00000,5.50000,5.50000,311700
07/02/2008,0000,5.85000,5.85000,5.12000,5.35000,35600
07/03/2008,0000,5.15000,5.45000,5.01000,5.45000,71200
07/04/2008,0000,5.38000,5.56000,5.26000,5.44000,280000
07/07/2008,0000,5.59000,5.82000,5.25000,5.70000,428600
07/08/2008,0000,5.61000,5.61000,5.31000,5.60000,327800
07/09/2008,0000,5.51000,5.68000,5.21000,5.21000,580500
07/10/2008,0000,5.12000,5.57000,5.00000,5.57000,681300
07/11/2008,0000,5.76000,5.76000,5.30000,5.61000,349000
07/14/2008,0000,5.71000,5.73000,5.40000,5.40000,425800
07/15/2008,0000,5.30000,5.48000,5.03000,5.11000,519300
07/16/2008,0000,5.11000,5.44000,4.95000,4.95000,359600
07/17/2008,0000,5.15000,5.15000,4.79000,5.02000,509900
07/18/2008,0000,5.02000,5.19000,4.99000,4.99000,524900
07/21/2008,0000,5.33000,5.33000,5.00000,5.25000,637300
07/22/2008,0000,5.10000,5.10000,4.89000,4.89000,165800
07/23/2008,0000,4.55000,5.08000,4.55000,5.02000,697400
07/24/2008,0000,5.00000,5.16000,4.75000,5.10000,73400
07/25/2008,0000,4.81000,4.99000,4.81000,4.83000,6100
07/29/2008,0000,4.51000,4.93000,4.51000,4.59000,56700
07/30/2008,0000,4.59000,4.78000,4.30000,4.78000,70100
07/31/2008,0000,4.89000,4.89000,4.57000,4.87000,64500
08/01/2008,0000,4.53000,4.73000,4.53000,4.56000,140200
08/04/2008,0000,4.58000,4.58000,4.32000,4.32000,79000
08/05/2008,0000,4.15000,4.23000,4.02000,4.15000,116800
08/06/2008,0000,4.31000,4.31000,4.03000,4.18000,159700
08/07/2008,0000,4.30000,4.30000,3.97000,4.15000,15500
08/08/2008,0000,4.18000,4.19000,3.99000,4.15000,235400
08/11/2008,0000,4.36000,4.36000,4.08000,4.16000,87300
08/12/2008,0000,4.17000,4.38000,4.11000,4.38000,169200
08/13/2008,0000,4.38000,4.68000,4.21000,4.65000,101300
08/14/2008,0000,4.60000,4.97000,4.50000,4.97000,600000
08/15/2008,0000,5.10000,5.20000,4.66000,4.67000,28300
08/18/2008,0000,4.51000,4.92000,4.35000,4.37000,140200
08/19/2008,0000,4.37000,4.47000,4.16000,4.38000,314500
08/20/2008,0000,4.50000,4.50000,4.35000,4.40000,35000
08/21/2008,0000,4.32000,4.45000,4.32000,4.40000,60600
08/22/2008,0000,4.40000,4.68000,4.40000,4.65000,806000
08/25/2008,0000,4.62000,4.97000,4.62000,4.95000,457500
08/26/2008,0000,5.10000,5.19000,4.95000,5.04000,595000
08/27/2008,0000,4.90000,5.13000,4.82000,5.00000,173600
08/28/2008,0000,5.08000,5.08000,4.77000,4.90000,257700
08/29/2008,0000,4.71000,4.98000,4.66000,4.98000,44500
09/01/2008,0000,4.83000,4.89000,4.64000,4.73000,124600
09/02/2008,0000,4.70000,4.89000,4.47000,4.75000,242700
09/03/2008,0000,4.42000,4.42000,4.42000,4.42000,5000
09/09/2008,0000,3.84000,3.84000,3.84000,3.84000,500
09/10/2008,0000,3.58000,3.58000,3.58000,3.58000,500
09/11/2008,0000,3.33000,3.33000,3.33000,3.33000,194800
09/12/2008,0000,3.10000,3.49000,3.10000,3.38000,148600
09/15/2008,0000,3.15000,3.15000,3.15000,3.15000,125000
10/15/2008,0000,4.57000,4.57000,4.57000,4.57000,1000
10/16/2008,0000,4.41000,4.87000,4.41000,4.87000,51000
10/17/2008,0000,5.16000,5.16000,5.16000,5.16000,1000
10/20/2008,0000,4.98000,4.98000,4.98000,4.98000,1000
10/21/2008,0000,4.81000,4.81000,4.81000,4.81000,5000
10/22/2008,0000,4.65000,4.65000,4.65000,4.65000,20000
10/24/2008,0000,4.49000,4.90000,4.49000,4.90000,51000
10/27/2008,0000,4.99000,4.99000,4.99000,4.99000,1000
10/28/2008,0000,4.65000,4.65000,4.65000,4.65000,100
10/29/2008,0000,4.65000,4.65000,4.65000,4.65000,300
10/31/2008,0000,4.39000,4.39000,4.39000,4.39000,1000
11/03/2008,0000,4.59000,4.59000,4.09000,4.09000,72000
11/04/2008,0000,3.81000,3.81000,3.81000,3.81000,13000
11/05/2008,0000,3.80000,3.80000,3.55000,3.55000,7000
11/06/2008,0000,3.31000,3.31000,3.31000,3.31000,12000
11/07/2008,0000,3.08000,3.08000,3.08000,3.08000,10000
11/10/2008,0000,2.87000,2.87000,2.87000,2.87000,5000
11/11/2008,0000,2.67000,3.07000,2.67000,3.07000,722000
11/12/2008,0000,3.07000,3.28000,3.07000,3.08000,297000
11/13/2008,0000,2.89000,2.89000,2.87000,2.87000,14000
11/14/2008,0000,2.87000,2.89000,2.67000,2.67000,39000
11/17/2008,0000,2.49000,2.49000,2.49000,2.49000,2000
11/18/2008,0000,2.32000,2.32000,2.32000,2.32000,1000
11/19/2008,0000,2.16000,2.16000,2.16000,2.16000,102000
11/20/2008,0000,2.01000,2.01000,2.01000,2.01000,10000
11/21/2008,0000,1.87000,2.14000,1.87000,1.89000,93000
11/24/2008,0000,1.89000,1.89000,1.77000,1.77000,7000
11/25/2008,0000,1.88000,1.88000,1.67000,1.67000,77000
11/26/2008,0000,1.66000,1.66000,1.56000,1.56000,89000
11/27/2008,0000,1.56000,1.66000,1.47000,1.47000,264000
11/28/2008,0000,1.50000,1.57000,1.47000,1.51000,125000
12/01/2008,0000,1.60000,1.61000,1.60000,1.61000,5000
12/02/2008,0000,1.72000,1.72000,1.72000,1.72000,52000
12/03/2008,0000,1.84000,1.84000,1.84000,1.84000,10000
12/04/2008,0000,1.96000,1.96000,1.96000,1.96000,4000
12/05/2008,0000,2.09000,2.09000,1.90000,2.09000,371000
12/08/2008,0000,2.23000,2.23000,2.23000,2.23000,25000
12/09/2008,0000,2.38000,2.38000,2.38000,2.38000,3000
12/10/2008,0000,2.54000,2.54000,2.54000,2.54000,11000
12/11/2008,0000,2.71000,2.71000,2.71000,2.71000,42000
12/12/2008,0000,2.88000,2.88000,2.53000,2.53000,283000
12/15/2008,0000,2.54000,2.54000,2.36000,2.36000,50000
12/16/2008,0000,2.20000,2.47000,2.20000,2.25000,107000
12/17/2008,0000,2.40000,2.40000,2.40000,2.40000,20000
12/18/2008,0000,2.56000,2.56000,2.51000,2.56000,71000
12/19/2008,0000,2.73000,2.73000,2.73000,2.73000,32000
12/22/2008,0000,2.91000,2.91000,2.54000,2.54000,124000
12/23/2008,0000,2.37000,2.54000,2.37000,2.37000,29000
12/24/2008,0000,2.21000,2.49000,2.21000,2.48000,49000
12/25/2008,0000,2.31000,2.59000,2.31000,2.48000,124000
12/26/2008,0000,2.48000,2.48000,2.31000,2.31000,123000
12/29/2008,0000,2.31000,2.31000,2.15000,2.15000,1377000
12/30/2008,0000,2.30000,2.30000,2.06000,2.30000,59000
12/31/2008,0000,2.29000,2.46000,2.29000,2.46000,84000
01/05/2009,0000,2.63000,2.63000,2.50000,2.63000,113000
01/06/2009,0000,2.65000,2.65000,2.50000,2.50000,22000
01/07/2009,0000,2.50000,2.65000,2.39000,2.61000,173000
01/08/2009,0000,2.43000,2.79000,2.43000,2.43000,199000
01/09/2009,0000,2.30000,2.32000,2.30000,2.31000,10000
01/12/2009,0000,2.16000,2.33000,2.08000,2.26000,83000
01/13/2009,0000,2.18000,2.24000,2.11000,2.22000,58000
01/14/2009,0000,2.21000,2.21000,2.10000,2.10000,28000
01/15/2009,0000,2.01000,2.13000,1.96000,2.11000,73000
01/16/2009,0000,2.14000,2.14000,2.00000,2.10000,30000
01/19/2009,0000,2.00000,2.14000,2.00000,2.14000,5000
01/20/2009,0000,2.01000,2.15000,2.01000,2.10000,47000
01/21/2009,0000,2.00000,2.18000,2.00000,2.18000,8000
02/02/2009,0000,2.05000,2.21000,2.05000,2.05000,25000
02/03/2009,0000,2.15000,2.19000,2.10000,2.10000,10000
02/04/2009,0000,1.96000,2.19000,1.96000,2.18000,6000
02/05/2009,0000,2.18000,2.18000,2.18000,2.18000,8000
02/06/2009,0000,2.05000,2.20000,2.04000,2.15000,13000
02/09/2009,0000,2.05000,2.08000,2.04000,2.08000,5000
02/10/2009,0000,1.98000,2.13000,1.98000,2.13000,3000
02/11/2009,0000,2.10000,2.18000,2.03000,2.03000,19000
02/12/2009,0000,2.04000,2.17000,2.03000,2.17000,75000
02/13/2009,0000,2.32000,2.32000,2.31000,2.32000,218000
02/16/2009,0000,2.48000,2.48000,2.48000,2.48000,136000
02/17/2009,0000,2.65000,2.65000,2.31000,2.63000,156000
02/18/2009,0000,2.45000,2.45000,2.45000,2.45000,11000
02/19/2009,0000,2.28000,2.40000,2.28000,2.40000,116000
02/20/2009,0000,2.24000,2.50000,2.24000,2.50000,164000
02/23/2009,0000,2.50000,2.58000,2.33000,2.36000,41000
02/24/2009,0000,2.25000,2.39000,2.20000,2.39000,78000
02/25/2009,0000,2.37000,2.37000,2.24000,2.27000,16000
02/26/2009,0000,2.25000,2.36000,2.20000,2.23000,24000
02/27/2009,0000,2.30000,2.38000,2.30000,2.38000,435000
03/02/2009,0000,2.54000,2.54000,2.50000,2.54000,56000
03/03/2009,0000,2.71000,2.71000,2.58000,2.69000,227000
03/04/2009,0000,2.69000,2.87000,2.69000,2.87000,147000
03/05/2009,0000,3.07000,3.07000,2.93000,3.07000,478000
03/06/2009,0000,3.05000,3.15000,2.90000,2.90000,165000
03/09/2009,0000,2.87000,3.10000,2.79000,3.10000,140000
03/10/2009,0000,3.10000,3.31000,2.93000,3.31000,136000
03/11/2009,0000,3.52000,3.53000,3.31000,3.33000,173000
03/12/2009,0000,3.33000,3.33000,3.10000,3.10000,92000
03/13/2009,0000,3.01000,3.20000,2.89000,3.16000,100000
03/16/2009,0000,3.16000,3.16000,2.94000,2.99000,96000
03/17/2009,0000,2.81000,3.16000,2.80000,3.15000,130000
03/18/2009,0000,3.00000,3.13000,2.99000,2.99000,57000
03/19/2009,0000,3.00000,3.13000,2.95000,2.95000,74000
03/20/2009,0000,3.00000,3.15000,3.00000,3.08000,265000
03/23/2009,0000,2.88000,3.14000,2.88000,3.08000,32000
03/24/2009,0000,2.95000,3.22000,2.95000,2.96000,27000
03/25/2009,0000,2.94000,3.10000,2.94000,3.10000,76000
03/26/2009,0000,3.29000,3.29000,3.11000,3.23000,246000
03/27/2009,0000,3.24000,3.24000,3.11000,3.19000,346000
03/30/2009,0000,3.15000,3.15000,3.06000,3.06000,122000
03/31/2009,0000,3.02000,3.10000,3.02000,3.05000,39000
04/01/2009,0000,2.97000,3.25000,2.95000,3.25000,329000
04/02/2009,0000,3.30000,3.30000,3.06000,3.25000,79000
04/03/2009,0000,3.11000,3.11000,3.03000,3.06000,77000
04/06/2009,0000,3.10000,3.23000,2.98000,3.06000,230000
04/07/2009,0000,3.18000,3.25000,2.98000,3.20000,217000
04/08/2009,0000,3.20000,3.20000,2.98000,3.12000,296000
04/09/2009,0000,3.00000,3.14000,3.00000,3.00000,176000
04/10/2009,0000,3.02000,3.19000,3.02000,3.17000,118000
04/13/2009,0000,3.23000,3.39000,3.23000,3.39000,211000
04/14/2009,0000,3.62000,3.62000,3.62000,3.62000,110000
04/15/2009,0000,3.87000,3.87000,3.87000,3.87000,259000
04/16/2009,0000,4.14000,4.14000,4.14000,4.14000,98000
04/17/2009,0000,4.42000,4.42000,3.86000,3.99000,810000
04/20/2009,0000,4.26000,4.26000,3.72000,4.00000,392000
04/21/2009,0000,3.72000,4.04000,3.72000,3.95000,250000
04/22/2009,0000,3.95000,4.04000,3.68000,3.85000,306000
04/23/2009,0000,3.71000,4.00000,3.60000,3.66000,268000
04/24/2009,0000,3.69000,3.91000,3.69000,3.80000,329000
04/27/2009,0000,4.05000,4.06000,3.74000,4.00000,558000
04/28/2009,0000,3.75000,4.18000,3.72000,3.73000,103000
04/29/2009,0000,3.68000,3.85000,3.50000,3.55000,84000
04/30/2009,0000,3.52000,3.79000,3.52000,3.62000,247000
05/04/2009,0000,3.85000,3.85000,3.70000,3.73000,169000
05/05/2009,0000,3.49000,3.71000,3.47000,3.47000,161000
05/06/2009,0000,3.23000,3.23000,3.23000,3.23000,9000
05/07/2009,0000,3.01000,3.01000,3.01000,3.01000,9000
05/08/2009,0000,2.80000,2.80000,2.80000,2.80000,9000
05/11/2009,0000,2.61000,2.61000,2.61000,2.61000,20000
05/12/2009,0000,2.43000,2.43000,2.43000,2.43000,9000
05/13/2009,0000,2.26000,2.26000,2.26000,2.26000,132000
05/14/2009,0000,2.11000,2.11000,2.11000,2.11000,77000
05/15/2009,0000,1.97000,2.23000,1.97000,2.01000,322000
05/18/2009,0000,2.00000,2.13000,2.00000,2.12000,38000
05/19/2009,0000,2.03000,2.18000,2.03000,2.15000,24000
05/20/2009,0000,2.20000,2.30000,2.20000,2.20000,21000
05/21/2009,0000,2.20000,2.34000,2.20000,2.34000,38000
05/22/2009,0000,2.49000,2.49000,2.49000,2.49000,55000
05/25/2009,0000,2.32000,2.49000,2.32000,2.49000,27000
05/26/2009,0000,2.49000,2.66000,2.32000,2.32000,126000
05/27/2009,0000,2.32000,2.48000,2.16000,2.16000,278000
06/01/2009,0000,2.18000,2.31000,2.16000,2.16000,15000
06/02/2009,0000,2.19000,2.31000,2.19000,2.31000,41000
06/03/2009,0000,2.47000,2.47000,2.19000,2.20000,23000
06/04/2009,0000,2.35000,2.35000,2.35000,2.35000,12000
06/05/2009,0000,2.51000,2.51000,2.51000,2.51000,30000
06/08/2009,0000,2.34000,2.66000,2.34000,2.65000,50000
06/09/2009,0000,2.60000,2.65000,2.60000,2.65000,13000
06/10/2009,0000,2.50000,2.50000,2.50000,2.50000,15000
06/11/2009,0000,2.50000,2.65000,2.50000,2.65000,112000
06/12/2009,0000,2.50000,2.65000,2.50000,2.50000,55000
06/15/2009,0000,2.50000,2.50000,2.33000,2.33000,54000
06/16/2009,0000,2.17000,2.17000,2.17000,2.17000,65000
06/17/2009,0000,2.03000,2.03000,2.02000,2.02000,42000
06/18/2009,0000,1.89000,2.16000,1.88000,1.95000,62000
06/19/2009,0000,1.90000,1.90000,1.83000,1.89000,102000
06/22/2009,0000,1.89000,2.01000,1.89000,1.91000,100000
06/23/2009,0000,1.97000,2.04000,1.97000,1.99000,207000
06/24/2009,0000,2.12000,2.12000,2.00000,2.00000,190000
06/25/2009,0000,2.14000,2.14000,2.14000,2.14000,98000
06/26/2009,0000,2.28000,2.28000,2.28000,2.28000,1000
06/29/2009,0000,2.42000,2.42000,2.42000,2.42000,25000
06/30/2009,0000,2.58000,2.58000,2.58000,2.58000,20000
07/01/2009,0000,2.76000,2.76000,2.76000,2.76000,17000
07/02/2009,0000,2.95000,2.95000,2.95000,2.95000,107000
07/03/2009,0000,3.15000,3.15000,3.15000,3.15000,104000
07/06/2009,0000,3.37000,3.37000,2.93000,3.37000,91000
07/07/2009,0000,3.30000,3.30000,3.30000,3.30000,39000
07/09/2009,0000,3.20000,3.20000,3.10000,3.10000,50000
07/10/2009,0000,2.89000,2.89000,2.89000,2.89000,8000
07/13/2009,0000,3.09000,3.09000,3.09000,3.09000,1000
07/14/2009,0000,3.30000,3.30000,3.30000,3.30000,1000
07/15/2009,0000,3.48000,3.48000,3.07000,3.07000,44000
07/16/2009,0000,3.28000,3.28000,3.28000,3.28000,9000
07/17/2009,0000,3.50000,3.50000,3.07000,3.07000,122000
07/20/2009,0000,2.86000,3.10000,2.86000,3.10000,11000
07/21/2009,0000,3.30000,3.30000,2.89000,2.89000,14000
07/22/2009,0000,2.70000,2.70000,2.70000,2.70000,10000
07/23/2009,0000,2.70000,2.70000,2.52000,2.52000,12000
07/24/2009,0000,2.35000,2.36000,2.35000,2.36000,16000
07/27/2009,0000,2.52000,2.52000,2.20000,2.20000,23000
07/28/2009,0000,2.12000,2.14000,2.12000,2.14000,21000
07/29/2009,0000,2.28000,2.28000,2.10000,2.10000,45000
07/30/2009,0000,1.98000,2.23000,1.98000,2.04000,53000
07/31/2009,0000,2.17000,2.17000,2.00000,2.10000,27000
08/03/2009,0000,2.10000,2.15000,2.04000,2.04000,44000
08/04/2009,0000,2.14000,2.15000,2.10000,2.10000,135000
08/05/2009,0000,2.20000,2.20000,2.10000,2.11000,28000
08/06/2009,0000,1.99000,1.99000,1.99000,1.99000,2000
08/10/2009,0000,2.12000,2.12000,2.12000,2.12000,10000
08/11/2009,0000,2.26000,2.26000,2.26000,2.26000,3000
08/12/2009,0000,2.26000,2.41000,2.26000,2.41000,19000
08/13/2009,0000,2.40000,2.57000,2.40000,2.40000,7000
08/14/2009,0000,2.56000,2.56000,2.56000,2.56000,11000
08/17/2009,0000,2.73000,2.73000,2.39000,2.39000,21000
08/18/2009,0000,2.50000,2.55000,2.50000,2.50000,19000
08/19/2009,0000,2.67000,2.67000,2.33000,2.67000,46000
09/08/2009,0000,8.70000,8.70000,8.70000,8.70000,5000
09/09/2009,0000,8.10000,8.10000,8.10000,8.10000,800
09/10/2009,0000,8.10000,8.10000,8.10000,8.10000,10000
09/11/2009,0000,8.10000,8.10000,8.10000,8.10000,8000
09/14/2009,0000,8.09000,8.09000,7.54000,7.54000,5000
09/15/2009,0000,7.02000,7.04000,7.02000,7.02000,22000
09/16/2009,0000,6.53000,6.95000,6.53000,6.81000,43000
09/17/2009,0000,7.00000,7.26000,6.85000,7.26000,32000
09/18/2009,0000,6.92000,7.26000,6.92000,6.92000,900
09/21/2009,0000,7.76000,7.76000,7.76000,7.76000,11000
09/22/2009,0000,8.00000,8.29000,8.00000,8.29000,46000
09/23/2009,0000,8.30000,8.30000,7.71000,7.71000,25000
09/24/2009,0000,8.24000,8.24000,8.24000,8.24000,9000
09/25/2009,0000,7.67000,8.79000,7.67000,7.67000,400
09/29/2009,0000,8.20000,8.40000,8.20000,8.40000,3000
09/30/2009,0000,8.40000,8.60000,8.40000,8.40000,8000
10/01/2009,0000,8.38000,8.98000,8.10000,8.90000,50000
10/02/2009,0000,8.85000,8.85000,8.85000,8.85000,1000
10/05/2009,0000,8.80000,8.80000,8.25000,8.25000,14000
10/06/2009,0000,8.70000,8.70000,8.70000,8.70000,5000
10/07/2009,0000,8.65000,8.80000,8.60000,8.70000,14000
10/08/2009,0000,8.68000,8.68000,8.10000,8.10000,5000
10/09/2009,0000,8.11000,8.11000,8.11000,8.11000,2000
10/12/2009,0000,8.20000,8.20000,7.55000,7.55000,8000
10/13/2009,0000,8.07000,8.07000,7.20000,7.20000,7000
10/14/2009,0000,6.71000,6.71000,6.70000,6.70000,16000
10/15/2009,0000,6.70000,7.16000,6.70000,7.16000,3000
10/16/2009,0000,7.66000,7.66000,6.67000,6.67000,56000
10/19/2009,0000,6.24000,6.24000,6.21000,6.21000,20000
10/20/2009,0000,6.50000,6.55000,6.50000,6.55000,6000
10/21/2009,0000,6.20000,7.00000,6.20000,7.00000,3000
10/22/2009,0000,7.49000,7.49000,7.49000,7.49000,13000
10/23/2009,0000,8.01000,8.01000,8.01000,8.01000,9000
10/26/2009,0000,8.57000,8.57000,8.57000,8.57000,21000
10/27/2009,0000,8.55000,9.10000,8.55000,8.88000,63000
10/28/2009,0000,8.80000,8.80000,8.26000,8.26000,13000
10/29/2009,0000,7.69000,8.50000,7.69000,7.69000,500
10/30/2009,0000,8.24000,8.80000,8.24000,8.80000,2000
11/02/2009,0000,8.20000,8.79000,8.20000,8.79000,3000
11/03/2009,0000,8.20000,9.00000,8.20000,8.20000,200
11/04/2009,0000,8.70000,8.70000,8.20000,8.21000,19000
11/05/2009,0000,8.61000,8.78000,8.61000,8.78000,35000
11/06/2009,0000,9.39000,9.39000,9.39000,9.39000,14000
11/09/2009,0000,10.00000,10.00000,10.00000,10.00000,8000
11/10/2009,0000,10.70000,10.70000,10.70000,10.70000,33000
11/11/2009,0000,11.40000,11.40000,11.40000,11.40000,25000
11/12/2009,0000,12.15000,12.15000,11.00000,12.15000,385000
11/13/2009,0000,12.70000,12.70000,12.00000,12.60000,153000
11/16/2009,0000,12.60000,12.90000,12.00000,12.20000,47000
11/17/2009,0000,12.20000,12.20000,11.35000,11.35000,86000
11/18/2009,0000,11.35000,11.75000,10.65000,10.80000,29000
11/19/2009,0000,11.10000,11.55000,10.25000,10.95000,60000
11/20/2009,0000,10.50000,11.50000,10.50000,11.50000,25000
11/23/2009,0000,11.35000,12.00000,11.05000,12.00000,38000
11/24/2009,0000,11.55000,12.30000,11.45000,12.15000,75000
11/25/2009,0000,12.15000,12.15000,11.70000,11.75000,35000
11/26/2009,0000,11.25000,12.10000,11.25000,12.10000,33000
11/27/2009,0000,11.45000,11.45000,11.30000,11.30000,32000
11/30/2009,0000,11.00000,11.40000,10.75000,10.95000,37000
12/01/2009,0000,10.90000,11.70000,10.90000,11.70000,37000
12/02/2009,0000,12.00000,12.35000,11.65000,11.95000,32000
12/03/2009,0000,11.95000,12.75000,11.15000,12.75000,251000
12/04/2009,0000,12.75000,12.75000,11.90000,12.30000,48000
12/07/2009,0000,12.00000,12.00000,11.50000,11.50000,17000
12/08/2009,0000,11.50000,12.30000,11.50000,12.30000,94000
12/09/2009,0000,13.15000,13.15000,12.30000,13.10000,99000
12/11/2009,0000,12.40000,13.50000,12.40000,13.00000,60000
12/14/2009,0000,12.60000,12.85000,12.45000,12.85000,29000
12/15/2009,0000,12.85000,13.70000,12.85000,13.70000,64000
12/16/2009,0000,14.30000,14.30000,13.50000,14.30000,34000
12/17/2009,0000,14.30000,14.50000,13.55000,14.35000,104000
12/18/2009,0000,14.30000,14.30000,13.40000,14.10000,69000
12/21/2009,0000,14.10000,14.10000,13.50000,13.70000,21000
12/22/2009,0000,13.90000,14.00000,13.60000,13.70000,36000
12/23/2009,0000,13.60000,13.70000,13.60000,13.65000,17000
12/25/2009,0000,13.10000,13.30000,12.95000,13.00000,49000
04/02/2007,0000,7.88000,7.93000,7.80000,7.93000,13900
04/03/2007,0000,7.81000,7.91000,7.60000,7.91000,10000
04/04/2007,0000,7.99000,8.01000,7.90000,7.90000,23300
04/09/2007,0000,8.10000,8.45000,7.96000,8.00000,65100
04/10/2007,0000,7.44000,7.77000,7.44000,7.71000,37800
04/11/2007,0000,7.70000,7.70000,7.52000,7.70000,28900
04/12/2007,0000,7.70000,7.70000,7.60000,7.68000,30000
04/13/2007,0000,7.70000,7.73000,7.68000,7.68000,12800
04/16/2007,0000,7.70000,7.78000,7.60000,7.70000,95100
04/17/2007,0000,7.80000,8.23000,7.80000,8.23000,97400
04/18/2007,0000,8.80000,8.80000,8.21000,8.25000,329500
04/19/2007,0000,7.80000,8.82000,7.68000,8.82000,217000
04/20/2007,0000,9.43000,9.43000,9.43000,9.43000,291600
04/23/2007,0000,10.05000,10.05000,10.05000,10.05000,25600
04/24/2007,0000,10.75000,10.75000,10.75000,10.75000,84600
04/25/2007,0000,11.50000,11.50000,10.80000,11.50000,1729500
04/26/2007,0000,11.60000,11.60000,10.70000,11.00000,672400
04/27/2007,0000,11.20000,11.75000,10.25000,11.75000,369000
04/30/2007,0000,12.55000,12.55000,12.00000,12.55000,936800
05/02/2007,0000,12.70000,13.40000,12.70000,13.40000,614500
05/03/2007,0000,14.30000,14.30000,13.80000,14.30000,685200
05/04/2007,0000,15.00000,15.00000,13.30000,13.40000,971300
05/07/2007,0000,12.75000,13.00000,12.50000,12.70000,567700
05/08/2007,0000,13.00000,13.55000,13.00000,13.55000,270500
05/09/2007,0000,13.85000,14.45000,13.85000,14.00000,753700
05/10/2007,0000,13.90000,14.60000,13.05000,13.80000,455300
05/11/2007,0000,13.00000,13.55000,12.95000,13.00000,328900
05/14/2007,0000,12.80000,13.00000,12.10000,12.10000,318400
05/15/2007,0000,11.30000,12.10000,11.30000,11.50000,308300
05/16/2007,0000,11.60000,12.30000,11.50000,12.30000,436400
05/17/2007,0000,12.20000,12.50000,11.50000,11.75000,415200
05/18/2007,0000,11.80000,12.25000,11.45000,11.55000,145200
05/21/2007,0000,11.40000,12.30000,11.40000,11.80000,197600
05/22/2007,0000,11.60000,12.40000,11.60000,12.10000,184800
05/23/2007,0000,12.20000,12.20000,11.70000,11.95000,134100
05/24/2007,0000,12.00000,12.00000,11.50000,12.00000,190300
05/25/2007,0000,12.00000,12.25000,11.60000,11.90000,195900
05/28/2007,0000,11.85000,11.95000,11.50000,11.50000,146400
05/29/2007,0000,11.50000,11.80000,11.40000,11.60000,88500
05/30/2007,0000,11.40000,11.70000,11.00000,11.15000,135200
05/31/2007,0000,11.50000,11.60000,11.20000,11.30000,99600
06/01/2007,0000,11.35000,11.60000,11.25000,11.30000,131300
06/04/2007,0000,11.40000,12.05000,11.40000,12.05000,120200
06/05/2007,0000,12.85000,12.85000,12.20000,12.85000,796500
06/06/2007,0000,12.95000,12.95000,12.10000,12.25000,271600
06/07/2007,0000,12.25000,12.60000,12.25000,12.35000,222600
06/08/2007,0000,12.35000,12.50000,12.15000,12.15000,222600
06/11/2007,0000,12.15000,12.25000,12.00000,12.05000,183600
06/12/2007,0000,12.80000,12.85000,12.80000,12.85000,961300
06/13/2007,0000,13.70000,13.70000,13.70000,13.70000,814900
06/14/2007,0000,14.65000,14.65000,13.80000,13.80000,1298600
06/15/2007,0000,13.85000,14.00000,12.90000,12.90000,427500
06/20/2007,0000,13.15000,13.45000,12.40000,12.50000,360100
06/21/2007,0000,12.50000,12.85000,12.50000,12.50000,241000
06/22/2007,0000,12.60000,12.90000,12.50000,12.60000,296100
06/25/2007,0000,12.70000,12.90000,12.50000,12.70000,266000
06/26/2007,0000,12.85000,12.85000,12.35000,12.70000,168600
06/27/2007,0000,12.90000,13.55000,12.90000,13.55000,370100
06/28/2007,0000,14.40000,14.45000,13.95000,14.45000,1531900
06/29/2007,0000,15.30000,15.45000,15.00000,15.45000,961900
07/02/2007,0000,16.50000,16.50000,16.00000,16.50000,1561900
07/03/2007,0000,17.65000,17.65000,17.00000,17.65000,415200
07/04/2007,0000,18.85000,18.85000,16.60000,16.75000,1836900
07/05/2007,0000,16.20000,17.00000,16.10000,16.25000,675200
07/06/2007,0000,16.50000,17.35000,16.30000,17.35000,550500
07/09/2007,0000,18.55000,18.55000,17.50000,18.40000,1208500
07/10/2007,0000,18.45000,18.45000,17.30000,18.00000,504800
07/11/2007,0000,17.30000,18.20000,17.30000,17.30000,592200
07/12/2007,0000,17.30000,17.90000,17.00000,17.00000,527700
07/13/2007,0000,17.00000,17.60000,16.50000,16.50000,488700
07/16/2007,0000,16.50000,17.65000,16.10000,16.80000,576700
07/17/2007,0000,16.50000,17.60000,16.40000,16.85000,239300
07/18/2007,0000,17.30000,17.30000,16.60000,16.80000,281600
07/19/2007,0000,16.90000,17.30000,16.30000,16.50000,242700
07/20/2007,0000,16.90000,16.90000,15.75000,16.00000,494300
07/23/2007,0000,16.00000,16.30000,15.80000,15.95000,368500
07/24/2007,0000,16.00000,17.05000,15.75000,17.05000,688000
07/25/2007,0000,17.40000,17.90000,16.20000,16.20000,645100
07/26/2007,0000,16.40000,16.80000,15.80000,15.80000,337300
07/27/2007,0000,15.80000,15.80000,14.90000,15.10000,248200
07/30/2007,0000,15.10000,15.10000,14.05000,14.25000,288300
07/31/2007,0000,14.30000,15.00000,14.30000,15.00000,155800
08/01/2007,0000,15.00000,15.00000,13.95000,13.95000,206500
08/02/2007,0000,14.60000,14.60000,13.05000,13.55000,167500
08/03/2007,0000,13.55000,14.30000,13.55000,14.00000,131300
08/06/2007,0000,13.80000,13.80000,13.40000,13.40000,59000
08/07/2007,0000,13.90000,13.90000,13.10000,13.10000,113000
08/08/2007,0000,13.20000,13.65000,13.10000,13.20000,170800
08/09/2007,0000,13.50000,13.50000,13.10000,13.10000,272700
08/10/2007,0000,12.40000,12.90000,12.20000,12.20000,379000
08/14/2007,0000,11.60000,12.10000,11.60000,12.10000,196500
08/15/2007,0000,12.80000,12.90000,12.30000,12.90000,573900
08/16/2007,0000,12.70000,12.80000,12.15000,12.40000,530400
08/17/2007,0000,13.20000,13.25000,12.30000,13.00000,644000
08/20/2007,0000,13.90000,13.90000,13.70000,13.90000,278300
08/21/2007,0000,14.00000,14.00000,12.95000,13.00000,490400
08/22/2007,0000,13.20000,13.20000,12.10000,12.80000,364000
08/23/2007,0000,13.20000,13.65000,13.00000,13.15000,321700
08/24/2007,0000,13.20000,13.30000,12.60000,12.90000,229900
08/27/2007,0000,13.05000,13.15000,12.30000,12.45000,104000
08/28/2007,0000,11.80000,12.90000,11.80000,12.30000,91800
08/29/2007,0000,12.40000,13.15000,12.00000,13.15000,135200
08/30/2007,0000,13.80000,14.00000,12.90000,12.90000,283300
08/31/2007,0000,13.20000,13.50000,13.05000,13.20000,155300
09/03/2007,0000,13.20000,13.30000,12.70000,12.80000,164700
09/04/2007,0000,13.00000,13.65000,13.00000,13.65000,533200
09/05/2007,0000,13.95000,13.95000,13.00000,13.10000,394100
09/06/2007,0000,13.25000,13.35000,12.80000,12.95000,120700
09/07/2007,0000,13.15000,13.20000,12.95000,13.15000,155800
09/10/2007,0000,13.00000,13.60000,12.80000,13.20000,177000
09/11/2007,0000,12.80000,13.00000,12.30000,12.60000,365100
09/12/2007,0000,12.30000,12.65000,12.30000,12.45000,215900
09/13/2007,0000,12.45000,12.45000,11.90000,11.90000,180900
09/14/2007,0000,12.00000,12.20000,11.85000,12.00000,86200
09/17/2007,0000,12.00000,12.00000,11.20000,11.20000,221500
09/19/2007,0000,11.20000,11.50000,10.45000,10.45000,338400
09/20/2007,0000,10.05000,10.35000,9.72000,9.72000,238800
09/21/2007,0000,9.04000,9.04000,9.04000,9.04000,70600
09/26/2007,0000,8.41000,8.41000,8.41000,8.41000,119600
09/27/2007,0000,7.83000,8.99000,7.83000,8.99000,630100
09/28/2007,0000,8.50000,8.80000,8.37000,8.48000,450300
10/01/2007,0000,9.00000,9.05000,8.75000,8.75000,203100
10/02/2007,0000,8.90000,9.10000,8.81000,8.90000,120200
10/03/2007,0000,9.10000,9.52000,9.00000,9.00000,167500
10/04/2007,0000,9.00000,9.17000,8.81000,8.81000,121300
10/05/2007,0000,8.70000,8.88000,8.50000,8.55000,90100
10/08/2007,0000,8.60000,8.79000,8.41000,8.44000,81200
10/09/2007,0000,8.36000,8.45000,8.10000,8.10000,76800
10/11/2007,0000,8.15000,8.40000,8.06000,8.11000,58400
10/12/2007,0000,8.11000,8.32000,8.07000,8.09000,40600
10/15/2007,0000,8.09000,8.09000,7.53000,7.53000,102900
10/16/2007,0000,7.06000,7.53000,7.01000,7.01000,224800
10/17/2007,0000,6.90000,7.00000,6.65000,6.80000,234900
10/18/2007,0000,6.80000,7.27000,6.80000,7.27000,367300
10/19/2007,0000,7.17000,7.17000,7.00000,7.02000,94600
10/22/2007,0000,6.70000,7.00000,6.57000,6.71000,83400
10/23/2007,0000,6.80000,6.94000,6.72000,6.72000,61700
10/24/2007,0000,6.80000,6.90000,6.71000,6.71000,66200
10/25/2007,0000,6.71000,6.71000,6.25000,6.43000,69000
10/26/2007,0000,6.42000,6.42000,6.11000,6.13000,89600
10/29/2007,0000,6.21000,6.55000,6.21000,6.55000,90100
10/30/2007,0000,6.70000,7.00000,6.66000,7.00000,128500
10/31/2007,0000,7.37000,7.49000,7.15000,7.49000,295000
11/01/2007,0000,7.99000,8.01000,7.49000,8.00000,462000
11/02/2007,0000,8.00000,8.05000,7.60000,7.70000,126900
11/05/2007,0000,7.56000,8.00000,7.56000,7.86000,29500
11/06/2007,0000,8.00000,8.19000,7.90000,7.93000,80100
11/07/2007,0000,7.93000,7.98000,7.38000,7.38000,151900
11/08/2007,0000,6.87000,7.40000,6.87000,6.87000,134700
11/09/2007,0000,6.88000,6.88000,6.39000,6.47000,118500
11/12/2007,0000,6.12000,6.40000,6.10000,6.40000,47300
11/13/2007,0000,6.40000,6.78000,6.40000,6.68000,41100
11/14/2007,0000,6.90000,6.90000,6.58000,6.85000,48900
11/15/2007,0000,6.60000,6.90000,6.50000,6.60000,35000
11/16/2007,0000,6.60000,6.60000,6.40000,6.50000,40000
11/19/2007,0000,6.15000,6.72000,6.15000,6.65000,17200
11/20/2007,0000,6.70000,6.70000,6.19000,6.48000,40600
11/21/2007,0000,6.60000,6.80000,6.34000,6.80000,84600
11/22/2007,0000,6.78000,6.80000,6.48000,6.60000,15500
11/23/2007,0000,6.80000,6.80000,6.23000,6.37000,26700
11/26/2007,0000,6.59000,6.59000,6.14000,6.37000,48900
11/27/2007,0000,6.40000,6.40000,6.21000,6.21000,55600
11/28/2007,0000,6.18000,6.18000,5.81000,6.14000,53400
11/29/2007,0000,5.90000,6.10000,5.90000,6.05000,33900
11/30/2007,0000,6.05000,6.47000,6.00000,6.47000,75700
12/03/2007,0000,6.47000,6.66000,6.40000,6.60000,28900
12/04/2007,0000,6.54000,6.71000,6.41000,6.70000,35600
12/05/2007,0000,6.74000,6.78000,6.56000,6.70000,7700
12/06/2007,0000,6.70000,6.90000,6.65000,6.65000,45600
12/07/2007,0000,6.65000,6.77000,6.40000,6.77000,38900
12/10/2007,0000,7.24000,7.24000,6.85000,7.15000,118500
12/11/2007,0000,7.10000,7.10000,6.76000,6.96000,36100
12/12/2007,0000,6.70000,6.98000,6.70000,6.96000,4400
12/13/2007,0000,6.71000,6.84000,6.48000,6.83000,37200
12/14/2007,0000,6.50000,6.50000,6.36000,6.36000,38900
12/17/2007,0000,6.46000,6.46000,5.96000,6.00000,8900
12/18/2007,0000,6.00000,6.00000,6.00000,6.00000,7700
12/19/2007,0000,5.60000,6.42000,5.60000,6.36000,24400
12/20/2007,0000,6.20000,6.36000,6.01000,6.20000,16100
12/21/2007,0000,6.30000,6.30000,5.85000,6.19000,32800
12/24/2007,0000,5.76000,6.00000,5.76000,5.78000,46200
12/25/2007,0000,5.78000,5.91000,5.48000,5.81000,53900
12/26/2007,0000,5.70000,5.70000,5.60000,5.68000,8300
12/27/2007,0000,5.69000,5.90000,5.69000,5.85000,32200
12/28/2007,0000,5.72000,5.73000,5.60000,5.73000,48400
12/31/2007,0000,5.70000,5.98000,5.68000,5.95000,61700
01/02/2008,0000,5.81000,6.13000,5.81000,6.02000,37200
01/03/2008,0000,5.80000,6.15000,5.71000,6.09000,37800
01/04/2008,0000,6.08000,6.08000,5.81000,6.00000,5000
01/07/2008,0000,5.71000,5.89000,5.59000,5.72000,32800
01/08/2008,0000,5.69000,5.69000,5.65000,5.69000,20500
01/09/2008,0000,5.61000,5.73000,5.61000,5.73000,5000
01/10/2008,0000,5.69000,5.88000,5.61000,5.80000,5000
01/11/2008,0000,5.80000,5.80000,5.62000,5.80000,8900
01/14/2008,0000,5.88000,5.88000,5.67000,5.70000,9400
01/15/2008,0000,5.78000,5.92000,5.70000,5.92000,13300
01/16/2008,0000,5.56000,5.61000,5.51000,5.60000,12200
01/17/2008,0000,5.59000,5.59000,5.28000,5.47000,52300
01/18/2008,0000,5.35000,5.50000,5.30000,5.30000,27200
01/21/2008,0000,5.31000,5.50000,5.20000,5.50000,23900
01/22/2008,0000,5.16000,5.28000,5.12000,5.28000,25600
01/23/2008,0000,5.28000,5.28000,4.92000,4.92000,29500
01/24/2008,0000,4.90000,5.00000,4.58000,4.90000,59000
01/25/2008,0000,4.90000,5.09000,4.80000,5.09000,25000
01/28/2008,0000,4.78000,5.00000,4.75000,5.00000,27800
01/29/2008,0000,4.81000,4.92000,4.73000,4.92000,11100
01/30/2008,0000,4.68000,4.70000,4.60000,4.60000,16700
01/31/2008,0000,4.28000,4.78000,4.28000,4.50000,23300
02/01/2008,0000,4.50000,4.50000,4.40000,4.50000,12200
02/12/2008,0000,4.51000,4.70000,4.51000,4.70000,15000
02/13/2008,0000,4.53000,4.92000,4.53000,4.92000,11600
02/14/2008,0000,5.05000,5.05000,4.92000,4.92000,12200
02/15/2008,0000,4.92000,5.04000,4.73000,5.00000,6600
02/18/2008,0000,5.23000,5.30000,5.20000,5.20000,18900
02/19/2008,0000,5.20000,5.40000,5.01000,5.34000,20500
02/20/2008,0000,5.34000,5.39000,5.13000,5.18000,43900
02/21/2008,0000,5.30000,5.40000,5.29000,5.40000,18900
02/22/2008,0000,5.20000,5.50000,5.20000,5.47000,16100
02/25/2008,0000,5.50000,5.70000,5.40000,5.50000,8900
02/26/2008,0000,5.70000,5.70000,5.50000,5.50000,15000
02/27/2008,0000,5.70000,5.70000,5.30000,5.69000,26700
02/29/2008,0000,5.80000,5.80000,5.43000,5.70000,11100
03/03/2008,0000,5.50000,5.55000,5.40000,5.45000,35600
03/04/2008,0000,5.70000,5.70000,5.40000,5.64000,16700
03/05/2008,0000,5.65000,5.80000,5.50000,5.80000,41100
03/06/2008,0000,5.80000,5.80000,5.60000,5.70000,16100
03/07/2008,0000,5.70000,5.79000,5.62000,5.78000,13300
03/10/2008,0000,5.75000,6.10000,5.75000,6.00000,85700
03/11/2008,0000,6.00000,6.10000,5.71000,5.89000,37200
03/12/2008,0000,5.94000,5.95000,5.60000,5.80000,23900
03/13/2008,0000,5.60000,5.70000,5.41000,5.41000,35600
03/14/2008,0000,5.40000,5.41000,5.25000,5.40000,13900
03/17/2008,0000,5.25000,5.39000,5.25000,5.31000,29500
03/18/2008,0000,5.30000,5.45000,5.25000,5.40000,12200
03/19/2008,0000,5.33000,5.61000,5.16000,5.27000,25600
03/20/2008,0000,5.26000,5.48000,5.26000,5.48000,3800
03/21/2008,0000,5.70000,5.70000,5.41000,5.46000,38400
03/24/2008,0000,5.70000,5.72000,5.21000,5.30000,49500
03/25/2008,0000,5.30000,5.30000,5.15000,5.15000,32800
03/26/2008,0000,5.20000,5.20000,4.86000,5.11000,42800
03/27/2008,0000,5.10000,5.26000,4.85000,5.15000,32800
03/28/2008,0000,4.91000,5.30000,4.91000,5.00000,4400
03/31/2008,0000,4.86000,5.18000,4.86000,5.18000,12800
04/01/2008,0000,5.00000,5.05000,4.91000,4.91000,10000
04/02/2008,0000,4.93000,5.16000,4.93000,5.00000,41100
04/03/2008,0000,4.85000,5.05000,4.85000,5.05000,19400
04/07/2008,0000,5.05000,5.19000,4.92000,5.19000,53400
04/08/2008,0000,5.10000,5.19000,4.96000,5.00000,37800
04/09/2008,0000,5.05000,5.05000,4.95000,5.05000,51700
04/10/2008,0000,4.81000,5.10000,4.81000,4.93000,56700
04/11/2008,0000,4.96000,5.00000,4.71000,5.00000,31100
04/14/2008,0000,4.90000,4.90000,4.70000,4.75000,45000
04/15/2008,0000,4.89000,4.90000,4.75000,4.75000,13900
04/16/2008,0000,4.80000,4.80000,4.60000,4.63000,53400
04/17/2008,0000,4.63000,4.95000,4.63000,4.95000,100700
04/18/2008,0000,5.29000,5.29000,5.25000,5.29000,134700
04/21/2008,0000,5.66000,5.66000,5.66000,5.66000,25000
04/22/2008,0000,6.05000,6.05000,5.31000,5.60000,243800
04/23/2008,0000,5.99000,5.99000,5.62000,5.64000,213700
04/24/2008,0000,5.51000,5.90000,5.50000,5.65000,109600
04/25/2008,0000,5.78000,5.78000,5.43000,5.50000,56700
04/28/2008,0000,5.70000,5.70000,5.50000,5.52000,65600
04/29/2008,0000,5.42000,5.70000,5.41000,5.60000,62300
04/30/2008,0000,5.38000,5.39000,5.26000,5.37000,122400
05/02/2008,0000,5.25000,5.33000,5.23000,5.23000,65600
05/05/2008,0000,5.10000,5.10000,4.96000,5.00000,145800
05/06/2008,0000,5.01000,5.35000,5.01000,5.35000,91200
05/07/2008,0000,5.65000,5.72000,5.50000,5.72000,101300
05/08/2008,0000,5.75000,5.91000,5.63000,5.70000,141900
05/09/2008,0000,5.89000,6.09000,5.73000,5.76000,87900
05/12/2008,0000,5.99000,6.00000,5.70000,5.75000,504800
05/13/2008,0000,5.76000,6.15000,5.76000,6.15000,656800
05/14/2008,0000,6.12000,6.31000,5.72000,6.15000,462500
05/15/2008,0000,5.98000,6.58000,5.84000,6.58000,291100
05/16/2008,0000,7.04000,7.04000,6.21000,6.99000,920700
05/19/2008,0000,7.30000,7.32000,6.96000,7.21000,801500
05/20/2008,0000,7.20000,7.45000,6.93000,6.93000,603400
05/21/2008,0000,7.00000,7.15000,6.45000,7.15000,704100
05/22/2008,0000,7.07000,7.15000,6.85000,7.05000,612800
05/23/2008,0000,7.00000,7.30000,6.82000,6.85000,537100
05/26/2008,0000,6.85000,7.00000,6.50000,6.80000,443600
05/27/2008,0000,6.70000,6.85000,6.37000,6.80000,116800
05/28/2008,0000,6.78000,7.05000,6.55000,6.70000,582200
05/29/2008,0000,6.60000,7.00000,6.60000,6.80000,673000
05/30/2008,0000,6.90000,6.90000,6.55000,6.75000,201500
06/02/2008,0000,6.80000,6.95000,6.70000,6.88000,253200
06/03/2008,0000,6.99000,7.00000,6.74000,6.88000,603900
06/04/2008,0000,6.90000,6.99000,6.81000,6.89000,393000
06/05/2008,0000,6.90000,7.00000,6.70000,6.90000,606200
06/06/2008,0000,6.80000,6.90000,6.70000,6.80000,107400
06/09/2008,0000,6.33000,6.67000,6.33000,6.42000,337800
06/10/2008,0000,6.42000,6.86000,6.42000,6.86000,705800
06/11/2008,0000,7.00000,7.00000,6.38000,6.86000,281100
06/12/2008,0000,6.50000,6.66000,6.38000,6.54000,283800
06/13/2008,0000,6.54000,6.59000,6.10000,6.30000,67300
06/16/2008,0000,6.40000,6.40000,6.06000,6.07000,49500
06/17/2008,0000,5.78000,6.48000,5.65000,6.48000,145200
06/18/2008,0000,6.05000,6.49000,6.04000,6.13000,272700
06/19/2008,0000,6.00000,6.32000,5.81000,6.18000,287200
06/20/2008,0000,6.16000,6.28000,5.77000,5.77000,91200
06/23/2008,0000,5.37000,5.77000,5.37000,5.55000,30600
06/24/2008,0000,5.56000,5.59000,5.30000,5.55000,36100
06/25/2008,0000,5.38000,5.86000,5.38000,5.78000,233700
06/26/2008,0000,5.76000,6.17000,5.67000,6.08000,273300
06/27/2008,0000,5.75000,6.10000,5.66000,6.09000,378500
06/30/2008,0000,6.25000,6.26000,5.73000,5.90000,527100
07/01/2008,0000,5.70000,6.00000,5.50000,5.50000,311700
07/02/2008,0000,5.85000,5.85000,5.12000,5.35000,35600
07/03/2008,0000,5.15000,5.45000,5.01000,5.45000,71200
07/04/2008,0000,5.38000,5.56000,5.26000,5.44000,280000
07/07/2008,0000,5.59000,5.82000,5.25000,5.70000,428600
07/08/2008,0000,5.61000,5.61000,5.31000,5.60000,327800
07/09/2008,0000,5.51000,5.68000,5.21000,5.21000,580500
07/10/2008,0000,5.12000,5.57000,5.00000,5.57000,681300
07/11/2008,0000,5.76000,5.76000,5.30000,5.61000,349000
07/14/2008,0000,5.71000,5.73000,5.40000,5.40000,425800
07/15/2008,0000,5.30000,5.48000,5.03000,5.11000,519300
07/16/2008,0000,5.11000,5.44000,4.95000,4.95000,359600
07/17/2008,0000,5.15000,5.15000,4.79000,5.02000,509900
07/18/2008,0000,5.02000,5.19000,4.99000,4.99000,524900
07/21/2008,0000,5.33000,5.33000,5.00000,5.25000,637300
07/22/2008,0000,5.10000,5.10000,4.89000,4.89000,165800
07/23/2008,0000,4.55000,5.08000,4.55000,5.02000,697400
07/24/2008,0000,5.00000,5.16000,4.75000,5.10000,73400
07/25/2008,0000,4.81000,4.99000,4.81000,4.83000,6100
07/29/2008,0000,4.51000,4.93000,4.51000,4.59000,56700
07/30/2008,0000,4.59000,4.78000,4.30000,4.78000,70100
07/31/2008,0000,4.89000,4.89000,4.57000,4.87000,64500
08/01/2008,0000,4.53000,4.73000,4.53000,4.56000,140200
08/04/2008,0000,4.58000,4.58000,4.32000,4.32000,79000
08/05/2008,0000,4.15000,4.23000,4.02000,4.15000,116800
08/06/2008,0000,4.31000,4.31000,4.03000,4.18000,159700
08/07/2008,0000,4.30000,4.30000,3.97000,4.15000,15500
08/08/2008,0000,4.18000,4.19000,3.99000,4.15000,235400
08/11/2008,0000,4.36000,4.36000,4.08000,4.16000,87300
08/12/2008,0000,4.17000,4.38000,4.11000,4.38000,169200
08/13/2008,0000,4.38000,4.68000,4.21000,4.65000,101300
08/14/2008,0000,4.60000,4.97000,4.50000,4.97000,600000
08/15/2008,0000,5.10000,5.20000,4.66000,4.67000,28300
08/18/2008,0000,4.51000,4.92000,4.35000,4.37000,140200
08/19/2008,0000,4.37000,4.47000,4.16000,4.38000,314500
08/20/2008,0000,4.50000,4.50000,4.35000,4.40000,35000
08/21/2008,0000,4.32000,4.45000,4.32000,4.40000,60600
08/22/2008,0000,4.40000,4.68000,4.40000,4.65000,806000
08/25/2008,0000,4.62000,4.97000,4.62000,4.95000,457500
08/26/2008,0000,5.10000,5.19000,4.95000,5.04000,595000
08/27/2008,0000,4.90000,5.13000,4.82000,5.00000,173600
08/28/2008,0000,5.08000,5.08000,4.77000,4.90000,257700
08/29/2008,0000,4.71000,4.98000,4.66000,4.98000,44500
09/01/2008,0000,4.83000,4.89000,4.64000,4.73000,124600
09/02/2008,0000,4.70000,4.89000,4.47000,4.75000,242700
09/03/2008,0000,4.42000,4.42000,4.42000,4.42000,5000
09/09/2008,0000,3.84000,3.84000,3.84000,3.84000,500
09/10/2008,0000,3.58000,3.58000,3.58000,3.58000,500
09/11/2008,0000,3.33000,3.33000,3.33000,3.33000,194800
09/12/2008,0000,3.10000,3.49000,3.10000,3.38000,148600
09/15/2008,0000,3.15000,3.15000,3.15000,3.15000,125000
10/15/2008,0000,4.57000,4.57000,4.57000,4.57000,1000
10/16/2008,0000,4.41000,4.87000,4.41000,4.87000,51000
10/17/2008,0000,5.16000,5.16000,5.16000,5.16000,1000
10/20/2008,0000,4.98000,4.98000,4.98000,4.98000,1000
10/21/2008,0000,4.81000,4.81000,4.81000,4.81000,5000
10/22/2008,0000,4.65000,4.65000,4.65000,4.65000,20000
10/24/2008,0000,4.49000,4.90000,4.49000,4.90000,51000
10/27/2008,0000,4.99000,4.99000,4.99000,4.99000,1000
10/28/2008,0000,4.65000,4.65000,4.65000,4.65000,100
10/29/2008,0000,4.65000,4.65000,4.65000,4.65000,300
10/31/2008,0000,4.39000,4.39000,4.39000,4.39000,1000
11/03/2008,0000,4.59000,4.59000,4.09000,4.09000,72000
11/04/2008,0000,3.81000,3.81000,3.81000,3.81000,13000
11/05/2008,0000,3.80000,3.80000,3.55000,3.55000,7000
11/06/2008,0000,3.31000,3.31000,3.31000,3.31000,12000
11/07/2008,0000,3.08000,3.08000,3.08000,3.08000,10000
11/10/2008,0000,2.87000,2.87000,2.87000,2.87000,5000
11/11/2008,0000,2.67000,3.07000,2.67000,3.07000,722000
11/12/2008,0000,3.07000,3.28000,3.07000,3.08000,297000
11/13/2008,0000,2.89000,2.89000,2.87000,2.87000,14000
11/14/2008,0000,2.87000,2.89000,2.67000,2.67000,39000
11/17/2008,0000,2.49000,2.49000,2.49000,2.49000,2000
11/18/2008,0000,2.32000,2.32000,2.32000,2.32000,1000
11/19/2008,0000,2.16000,2.16000,2.16000,2.16000,102000
11/20/2008,0000,2.01000,2.01000,2.01000,2.01000,10000
11/21/2008,0000,1.87000,2.14000,1.87000,1.89000,93000
11/24/2008,0000,1.89000,1.89000,1.77000,1.77000,7000
11/25/2008,0000,1.88000,1.88000,1.67000,1.67000,77000
11/26/2008,0000,1.66000,1.66000,1.56000,1.56000,89000
11/27/2008,0000,1.56000,1.66000,1.47000,1.47000,264000
11/28/2008,0000,1.50000,1.57000,1.47000,1.51000,125000
12/01/2008,0000,1.60000,1.61000,1.60000,1.61000,5000
12/02/2008,0000,1.72000,1.72000,1.72000,1.72000,52000
12/03/2008,0000,1.84000,1.84000,1.84000,1.84000,10000
12/04/2008,0000,1.96000,1.96000,1.96000,1.96000,4000
12/05/2008,0000,2.09000,2.09000,1.90000,2.09000,371000
12/08/2008,0000,2.23000,2.23000,2.23000,2.23000,25000
12/09/2008,0000,2.38000,2.38000,2.38000,2.38000,3000
12/10/2008,0000,2.54000,2.54000,2.54000,2.54000,11000
12/11/2008,0000,2.71000,2.71000,2.71000,2.71000,42000
12/12/2008,0000,2.88000,2.88000,2.53000,2.53000,283000
12/15/2008,0000,2.54000,2.54000,2.36000,2.36000,50000
12/16/2008,0000,2.20000,2.47000,2.20000,2.25000,107000
12/17/2008,0000,2.40000,2.40000,2.40000,2.40000,20000
12/18/2008,0000,2.56000,2.56000,2.51000,2.56000,71000
12/19/2008,0000,2.73000,2.73000,2.73000,2.73000,32000
12/22/2008,0000,2.91000,2.91000,2.54000,2.54000,124000
12/23/2008,0000,2.37000,2.54000,2.37000,2.37000,29000
12/24/2008,0000,2.21000,2.49000,2.21000,2.48000,49000
12/25/2008,0000,2.31000,2.59000,2.31000,2.48000,124000
12/26/2008,0000,2.48000,2.48000,2.31000,2.31000,123000
12/29/2008,0000,2.31000,2.31000,2.15000,2.15000,1377000
12/30/2008,0000,2.30000,2.30000,2.06000,2.30000,59000
12/31/2008,0000,2.29000,2.46000,2.29000,2.46000,84000
01/05/2009,0000,2.63000,2.63000,2.50000,2.63000,113000
01/06/2009,0000,2.65000,2.65000,2.50000,2.50000,22000
01/07/2009,0000,2.50000,2.65000,2.39000,2.61000,173000
01/08/2009,0000,2.43000,2.79000,2.43000,2.43000,199000
01/09/2009,0000,2.30000,2.32000,2.30000,2.31000,10000
01/12/2009,0000,2.16000,2.33000,2.08000,2.26000,83000
01/13/2009,0000,2.18000,2.24000,2.11000,2.22000,58000
01/14/2009,0000,2.21000,2.21000,2.10000,2.10000,28000
01/15/2009,0000,2.01000,2.13000,1.96000,2.11000,73000
01/16/2009,0000,2.14000,2.14000,2.00000,2.10000,30000
01/19/2009,0000,2.00000,2.14000,2.00000,2.14000,5000
01/20/2009,0000,2.01000,2.15000,2.01000,2.10000,47000
01/21/2009,0000,2.00000,2.18000,2.00000,2.18000,8000
02/02/2009,0000,2.05000,2.21000,2.05000,2.05000,25000
02/03/2009,0000,2.15000,2.19000,2.10000,2.10000,10000
02/04/2009,0000,1.96000,2.19000,1.96000,2.18000,6000
02/05/2009,0000,2.18000,2.18000,2.18000,2.18000,8000
02/06/2009,0000,2.05000,2.20000,2.04000,2.15000,13000
02/09/2009,0000,2.05000,2.08000,2.04000,2.08000,5000
02/10/2009,0000,1.98000,2.13000,1.98000,2.13000,3000
02/11/2009,0000,2.10000,2.18000,2.03000,2.03000,19000
02/12/2009,0000,2.04000,2.17000,2.03000,2.17000,75000
02/13/2009,0000,2.32000,2.32000,2.31000,2.32000,218000
02/16/2009,0000,2.48000,2.48000,2.48000,2.48000,136000
02/17/2009,0000,2.65000,2.65000,2.31000,2.63000,156000
02/18/2009,0000,2.45000,2.45000,2.45000,2.45000,11000
02/19/2009,0000,2.28000,2.40000,2.28000,2.40000,116000
02/20/2009,0000,2.24000,2.50000,2.24000,2.50000,164000
02/23/2009,0000,2.50000,2.58000,2.33000,2.36000,41000
02/24/2009,0000,2.25000,2.39000,2.20000,2.39000,78000
02/25/2009,0000,2.37000,2.37000,2.24000,2.27000,16000
02/26/2009,0000,2.25000,2.36000,2.20000,2.23000,24000
02/27/2009,0000,2.30000,2.38000,2.30000,2.38000,435000
03/02/2009,0000,2.54000,2.54000,2.50000,2.54000,56000
03/03/2009,0000,2.71000,2.71000,2.58000,2.69000,227000
03/04/2009,0000,2.69000,2.87000,2.69000,2.87000,147000
03/05/2009,0000,3.07000,3.07000,2.93000,3.07000,478000
03/06/2009,0000,3.05000,3.15000,2.90000,2.90000,165000
03/09/2009,0000,2.87000,3.10000,2.79000,3.10000,140000
03/10/2009,0000,3.10000,3.31000,2.93000,3.31000,136000
03/11/2009,0000,3.52000,3.53000,3.31000,3.33000,173000
03/12/2009,0000,3.33000,3.33000,3.10000,3.10000,92000
03/13/2009,0000,3.01000,3.20000,2.89000,3.16000,100000
03/16/2009,0000,3.16000,3.16000,2.94000,2.99000,96000
03/17/2009,0000,2.81000,3.16000,2.80000,3.15000,130000
03/18/2009,0000,3.00000,3.13000,2.99000,2.99000,57000
03/19/2009,0000,3.00000,3.13000,2.95000,2.95000,74000
03/20/2009,0000,3.00000,3.15000,3.00000,3.08000,265000
03/23/2009,0000,2.88000,3.14000,2.88000,3.08000,32000
03/24/2009,0000,2.95000,3.22000,2.95000,2.96000,27000
03/25/2009,0000,2.94000,3.10000,2.94000,3.10000,76000
03/26/2009,0000,3.29000,3.29000,3.11000,3.23000,246000
03/27/2009,0000,3.24000,3.24000,3.11000,3.19000,346000
03/30/2009,0000,3.15000,3.15000,3.06000,3.06000,122000
03/31/2009,0000,3.02000,3.10000,3.02000,3.05000,39000
04/01/2009,0000,2.97000,3.25000,2.95000,3.25000,329000
04/02/2009,0000,3.30000,3.30000,3.06000,3.25000,79000
04/03/2009,0000,3.11000,3.11000,3.03000,3.06000,77000
04/06/2009,0000,3.10000,3.23000,2.98000,3.06000,230000
04/07/2009,0000,3.18000,3.25000,2.98000,3.20000,217000
04/08/2009,0000,3.20000,3.20000,2.98000,3.12000,296000
04/09/2009,0000,3.00000,3.14000,3.00000,3.00000,176000
04/10/2009,0000,3.02000,3.19000,3.02000,3.17000,118000
04/13/2009,0000,3.23000,3.39000,3.23000,3.39000,211000
04/14/2009,0000,3.62000,3.62000,3.62000,3.62000,110000
04/15/2009,0000,3.87000,3.87000,3.87000,3.87000,259000
04/16/2009,0000,4.14000,4.14000,4.14000,4.14000,98000
04/17/2009,0000,4.42000,4.42000,3.86000,3.99000,810000
04/20/2009,0000,4.26000,4.26000,3.72000,4.00000,392000
04/21/2009,0000,3.72000,4.04000,3.72000,3.95000,250000
04/22/2009,0000,3.95000,4.04000,3.68000,3.85000,306000
04/23/2009,0000,3.71000,4.00000,3.60000,3.66000,268000
04/24/2009,0000,3.69000,3.91000,3.69000,3.80000,329000
04/27/2009,0000,4.05000,4.06000,3.74000,4.00000,558000
04/28/2009,0000,3.75000,4.18000,3.72000,3.73000,103000
04/29/2009,0000,3.68000,3.85000,3.50000,3.55000,84000
04/30/2009,0000,3.52000,3.79000,3.52000,3.62000,247000
05/04/2009,0000,3.85000,3.85000,3.70000,3.73000,169000
05/05/2009,0000,3.49000,3.71000,3.47000,3.47000,161000
05/06/2009,0000,3.23000,3.23000,3.23000,3.23000,9000
05/07/2009,0000,3.01000,3.01000,3.01000,3.01000,9000
05/08/2009,0000,2.80000,2.80000,2.80000,2.80000,9000
05/11/2009,0000,2.61000,2.61000,2.61000,2.61000,20000
05/12/2009,0000,2.43000,2.43000,2.43000,2.43000,9000
05/13/2009,0000,2.26000,2.26000,2.26000,2.26000,132000
05/14/2009,0000,2.11000,2.11000,2.11000,2.11000,77000
05/15/2009,0000,1.97000,2.23000,1.97000,2.01000,322000
05/18/2009,0000,2.00000,2.13000,2.00000,2.12000,38000
05/19/2009,0000,2.03000,2.18000,2.03000,2.15000,24000
05/20/2009,0000,2.20000,2.30000,2.20000,2.20000,21000
05/21/2009,0000,2.20000,2.34000,2.20000,2.34000,38000
05/22/2009,0000,2.49000,2.49000,2.49000,2.49000,55000
05/25/2009,0000,2.32000,2.49000,2.32000,2.49000,27000
05/26/2009,0000,2.49000,2.66000,2.32000,2.32000,126000
05/27/2009,0000,2.32000,2.48000,2.16000,2.16000,278000
06/01/2009,0000,2.18000,2.31000,2.16000,2.16000,15000
06/02/2009,0000,2.19000,2.31000,2.19000,2.31000,41000
06/03/2009,0000,2.47000,2.47000,2.19000,2.20000,23000
06/04/2009,0000,2.35000,2.35000,2.35000,2.35000,12000
06/05/2009,0000,2.51000,2.51000,2.51000,2.51000,30000
06/08/2009,0000,2.34000,2.66000,2.34000,2.65000,50000
06/09/2009,0000,2.60000,2.65000,2.60000,2.65000,13000
06/10/2009,0000,2.50000,2.50000,2.50000,2.50000,15000
06/11/2009,0000,2.50000,2.65000,2.50000,2.65000,112000
06/12/2009,0000,2.50000,2.65000,2.50000,2.50000,55000
06/15/2009,0000,2.50000,2.50000,2.33000,2.33000,54000
06/16/2009,0000,2.17000,2.17000,2.17000,2.17000,65000
06/17/2009,0000,2.03000,2.03000,2.02000,2.02000,42000
06/18/2009,0000,1.89000,2.16000,1.88000,1.95000,62000
06/19/2009,0000,1.90000,1.90000,1.83000,1.89000,102000
06/22/2009,0000,1.89000,2.01000,1.89000,1.91000,100000
06/23/2009,0000,1.97000,2.04000,1.97000,1.99000,207000
06/24/2009,0000,2.12000,2.12000,2.00000,2.00000,190000
06/25/2009,0000,2.14000,2.14000,2.14000,2.14000,98000
06/26/2009,0000,2.28000,2.28000,2.28000,2.28000,1000
06/29/2009,0000,2.42000,2.42000,2.42000,2.42000,25000
06/30/2009,0000,2.58000,2.58000,2.58000,2.58000,20000
07/01/2009,0000,2.76000,2.76000,2.76000,2.76000,17000
07/02/2009,0000,2.95000,2.95000,2.95000,2.95000,107000
07/03/2009,0000,3.15000,3.15000,3.15000,3.15000,104000
07/06/2009,0000,3.37000,3.37000,2.93000,3.37000,91000
07/07/2009,0000,3.30000,3.30000,3.30000,3.30000,39000
07/09/2009,0000,3.20000,3.20000,3.10000,3.10000,50000
07/10/2009,0000,2.89000,2.89000,2.89000,2.89000,8000
07/13/2009,0000,3.09000,3.09000,3.09000,3.09000,1000
07/14/2009,0000,3.30000,3.30000,3.30000,3.30000,1000
07/15/2009,0000,3.48000,3.48000,3.07000,3.07000,44000
07/16/2009,0000,3.28000,3.28000,3.28000,3.28000,9000
07/17/2009,0000,3.50000,3.50000,3.07000,3.07000,122000
07/20/2009,0000,2.86000,3.10000,2.86000,3.10000,11000
07/21/2009,0000,3.30000,3.30000,2.89000,2.89000,14000
07/22/2009,0000,2.70000,2.70000,2.70000,2.70000,10000
07/23/2009,0000,2.70000,2.70000,2.52000,2.52000,12000
07/24/2009,0000,2.35000,2.36000,2.35000,2.36000,16000
07/27/2009,0000,2.52000,2.52000,2.20000,2.20000,23000
07/28/2009,0000,2.12000,2.14000,2.12000,2.14000,21000
07/29/2009,0000,2.28000,2.28000,2.10000,2.10000,45000
07/30/2009,0000,1.98000,2.23000,1.98000,2.04000,53000
07/31/2009,0000,2.17000,2.17000,2.00000,2.10000,27000
08/03/2009,0000,2.10000,2.15000,2.04000,2.04000,44000
08/04/2009,0000,2.14000,2.15000,2.10000,2.10000,135000
08/05/2009,0000,2.20000,2.20000,2.10000,2.11000,28000
08/06/2009,0000,1.99000,1.99000,1.99000,1.99000,2000
08/10/2009,0000,2.12000,2.12000,2.12000,2.12000,10000
08/11/2009,0000,2.26000,2.26000,2.26000,2.26000,3000
08/12/2009,0000,2.26000,2.41000,2.26000,2.41000,19000
08/13/2009,0000,2.40000,2.57000,2.40000,2.40000,7000
08/14/2009,0000,2.56000,2.56000,2.56000,2.56000,11000
08/17/2009,0000,2.73000,2.73000,2.39000,2.39000,21000
08/18/2009,0000,2.50000,2.55000,2.50000,2.50000,19000
08/19/2009,0000,2.67000,2.67000,2.33000,2.67000,46000
09/08/2009,0000,8.70000,8.70000,8.70000,8.70000,5000
09/09/2009,0000,8.10000,8.10000,8.10000,8.10000,800
09/10/2009,0000,8.10000,8.10000,8.10000,8.10000,10000
09/11/2009,0000,8.10000,8.10000,8.10000,8.10000,8000
09/14/2009,0000,8.09000,8.09000,7.54000,7.54000,5000
09/15/2009,0000,7.02000,7.04000,7.02000,7.02000,22000
09/16/2009,0000,6.53000,6.95000,6.53000,6.81000,43000
09/17/2009,0000,7.00000,7.26000,6.85000,7.26000,32000
09/18/2009,0000,6.92000,7.26000,6.92000,6.92000,900
09/21/2009,0000,7.76000,7.76000,7.76000,7.76000,11000
09/22/2009,0000,8.00000,8.29000,8.00000,8.29000,46000
09/23/2009,0000,8.30000,8.30000,7.71000,7.71000,25000
09/24/2009,0000,8.24000,8.24000,8.24000,8.24000,9000
09/25/2009,0000,7.67000,8.79000,7.67000,7.67000,400
09/29/2009,0000,8.20000,8.40000,8.20000,8.40000,3000
09/30/2009,0000,8.40000,8.60000,8.40000,8.40000,8000
10/01/2009,0000,8.38000,8.98000,8.10000,8.90000,50000
10/02/2009,0000,8.85000,8.85000,8.85000,8.85000,1000
10/05/2009,0000,8.80000,8.80000,8.25000,8.25000,14000
10/06/2009,0000,8.70000,8.70000,8.70000,8.70000,5000
10/07/2009,0000,8.65000,8.80000,8.60000,8.70000,14000
10/08/2009,0000,8.68000,8.68000,8.10000,8.10000,5000
10/09/2009,0000,8.11000,8.11000,8.11000,8.11000,2000
10/12/2009,0000,8.20000,8.20000,7.55000,7.55000,8000
10/13/2009,0000,8.07000,8.07000,7.20000,7.20000,7000
10/14/2009,0000,6.71000,6.71000,6.70000,6.70000,16000
10/15/2009,0000,6.70000,7.16000,6.70000,7.16000,3000
10/16/2009,0000,7.66000,7.66000,6.67000,6.67000,56000
10/19/2009,0000,6.24000,6.24000,6.21000,6.21000,20000
10/20/2009,0000,6.50000,6.55000,6.50000,6.55000,6000
10/21/2009,0000,6.20000,7.00000,6.20000,7.00000,3000
10/22/2009,0000,7.49000,7.49000,7.49000,7.49000,13000
10/23/2009,0000,8.01000,8.01000,8.01000,8.01000,9000
10/26/2009,0000,8.57000,8.57000,8.57000,8.57000,21000
10/27/2009,0000,8.55000,9.10000,8.55000,8.88000,63000
10/28/2009,0000,8.80000,8.80000,8.26000,8.26000,13000
10/29/2009,0000,7.69000,8.50000,7.69000,7.69000,500
10/30/2009,0000,8.24000,8.80000,8.24000,8.80000,2000
11/02/2009,0000,8.20000,8.79000,8.20000,8.79000,3000
11/03/2009,0000,8.20000,9.00000,8.20000,8.20000,200
11/04/2009,0000,8.70000,8.70000,8.20000,8.21000,19000
11/05/2009,0000,8.61000,8.78000,8.61000,8.78000,35000
11/06/2009,0000,9.39000,9.39000,9.39000,9.39000,14000
11/09/2009,0000,10.00000,10.00000,10.00000,10.00000,8000
11/10/2009,0000,10.70000,10.70000,10.70000,10.70000,33000
11/11/2009,0000,11.40000,11.40000,11.40000,11.40000,25000
11/12/2009,0000,12.15000,12.15000,11.00000,12.15000,385000
11/13/2009,0000,12.70000,12.70000,12.00000,12.60000,153000
11/16/2009,0000,12.60000,12.90000,12.00000,12.20000,47000
11/17/2009,0000,12.20000,12.20000,11.35000,11.35000,86000
11/18/2009,0000,11.35000,11.75000,10.65000,10.80000,29000
11/19/2009,0000,11.10000,11.55000,10.25000,10.95000,60000
11/20/2009,0000,10.50000,11.50000,10.50000,11.50000,25000
11/23/2009,0000,11.35000,12.00000,11.05000,12.00000,38000
11/24/2009,0000,11.55000,12.30000,11.45000,12.15000,75000
11/25/2009,0000,12.15000,12.15000,11.70000,11.75000,35000
11/26/2009,0000,11.25000,12.10000,11.25000,12.10000,33000
11/27/2009,0000,11.45000,11.45000,11.30000,11.30000,32000
11/30/2009,0000,11.00000,11.40000,10.75000,10.95000,37000
12/01/2009,0000,10.90000,11.70000,10.90000,11.70000,37000
12/02/2009,0000,12.00000,12.35000,11.65000,11.95000,32000
12/03/2009,0000,11.95000,12.75000,11.15000,12.75000,251000
12/04/2009,0000,12.75000,12.75000,11.90000,12.30000,48000
12/07/2009,0000,12.00000,12.00000,11.50000,11.50000,17000
12/08/2009,0000,11.50000,12.30000,11.50000,12.30000,94000
12/09/2009,0000,13.15000,13.15000,12.30000,13.10000,99000
12/11/2009,0000,12.40000,13.50000,12.40000,13.00000,60000
12/14/2009,0000,12.60000,12.85000,12.45000,12.85000,29000
12/15/2009,0000,12.85000,13.70000,12.85000,13.70000,64000
12/16/2009,0000,14.30000,14.30000,13.50000,14.30000,34000
12/17/2009,0000,14.30000,14.50000,13.55000,14.35000,104000
12/18/2009,0000,14.30000,14.30000,13.40000,14.10000,69000
12/21/2009,0000,14.10000,14.10000,13.50000,13.70000,21000
12/22/2009,0000,13.90000,14.00000,13.60000,13.70000,36000
12/23/2009,0000,13.60000,13.70000,13.60000,13.65000,17000
12/25/2009,0000,13.10000,13.30000,12.95000,13.00000,49000
12/25/2009,0000,13.10000,13.30000,12.95000,13.00000,49000
12/28/2009,0000,13.45000,13.45000,12.95000,13.45000,15000
12/29/2009,1230,12.80000,13.10000,12.80000,12.95000,16711
