DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,17.20000,17.65000,17.00000,17.00000,665600
04/03/2007,0000,17.30000,17.40000,16.85000,16.85000,287700
04/04/2007,0000,17.25000,17.25000,16.80000,16.80000,574900
04/09/2007,0000,17.00000,17.00000,16.65000,16.70000,363700
04/10/2007,0000,16.80000,17.00000,16.65000,17.00000,236900
04/11/2007,0000,17.25000,17.25000,16.80000,16.85000,326400
04/12/2007,0000,16.80000,17.60000,16.80000,17.20000,679800
04/13/2007,0000,17.60000,17.60000,16.75000,16.75000,545200
04/16/2007,0000,16.90000,17.10000,16.70000,16.80000,325700
04/17/2007,0000,16.85000,17.00000,15.70000,16.00000,328900
04/18/2007,0000,16.00000,16.25000,16.00000,16.05000,276100
04/19/2007,0000,16.05000,16.60000,15.70000,16.10000,441000
04/20/2007,0000,16.25000,16.65000,16.20000,16.40000,251700
04/23/2007,0000,16.55000,16.60000,16.00000,16.10000,296100
04/24/2007,0000,16.05000,16.10000,15.75000,15.80000,249700
04/25/2007,0000,15.90000,16.00000,15.50000,15.55000,478900
04/26/2007,0000,15.50000,15.80000,15.40000,15.40000,430700
04/27/2007,0000,15.50000,15.75000,15.40000,15.40000,265200
04/30/2007,0000,15.60000,15.70000,15.30000,15.45000,151200
05/02/2007,0000,15.25000,15.45000,15.00000,15.00000,240700
05/03/2007,0000,15.00000,15.00000,13.95000,14.00000,635400
05/04/2007,0000,14.10000,14.30000,14.00000,14.15000,176400
05/07/2007,0000,14.70000,14.90000,14.15000,14.90000,244000
05/08/2007,0000,14.90000,14.90000,14.50000,14.60000,114500
05/09/2007,0000,14.00000,14.60000,14.00000,14.20000,154500
05/10/2007,0000,14.20000,14.60000,14.20000,14.30000,94600
05/11/2007,0000,14.20000,14.45000,14.20000,14.35000,106200
05/14/2007,0000,14.40000,14.50000,14.20000,14.20000,72100
05/15/2007,0000,14.35000,14.40000,14.05000,14.10000,91400
05/16/2007,0000,14.10000,14.40000,14.10000,14.15000,112000
05/17/2007,0000,14.20000,14.25000,14.10000,14.15000,154500
05/18/2007,0000,14.15000,14.30000,14.15000,14.20000,72700
05/21/2007,0000,14.30000,15.15000,14.30000,15.15000,769900
05/22/2007,0000,15.15000,15.15000,14.80000,14.90000,256800
05/23/2007,0000,15.20000,15.20000,14.90000,15.00000,189900
05/24/2007,0000,15.10000,15.10000,14.65000,14.75000,114500
05/25/2007,0000,15.00000,15.00000,14.55000,14.85000,133200
05/28/2007,0000,15.00000,15.00000,14.65000,14.70000,79100
05/29/2007,0000,15.00000,15.70000,14.70000,15.00000,990800
05/30/2007,0000,15.00000,15.10000,14.80000,14.85000,238800
05/31/2007,0000,15.00000,15.20000,14.90000,15.00000,139000
06/01/2007,0000,15.10000,15.10000,14.60000,14.90000,132600
06/04/2007,0000,15.05000,15.80000,14.90000,15.25000,1032000
06/05/2007,0000,15.30000,15.50000,15.15000,15.15000,265800
06/06/2007,0000,15.15000,15.40000,15.05000,15.05000,175100
06/07/2007,0000,15.30000,15.30000,15.00000,15.10000,113300
06/08/2007,0000,15.30000,16.15000,15.20000,15.80000,1786500
06/11/2007,0000,16.15000,16.30000,15.70000,15.80000,606400
06/12/2007,0000,15.80000,15.80000,15.45000,15.65000,255500
06/13/2007,0000,15.60000,15.80000,15.45000,15.65000,190500
06/14/2007,0000,15.80000,16.15000,15.40000,16.00000,497600
06/15/2007,0000,16.00000,16.40000,15.70000,15.70000,539500
06/20/2007,0000,15.80000,15.80000,15.40000,15.45000,229100
06/21/2007,0000,15.30000,15.50000,15.25000,15.25000,159600
06/22/2007,0000,15.25000,15.50000,15.20000,15.30000,156400
06/25/2007,0000,15.65000,15.65000,15.45000,15.45000,197600
06/26/2007,0000,15.30000,15.95000,15.25000,15.50000,776400
06/27/2007,0000,15.60000,15.70000,15.35000,15.60000,265800
06/28/2007,0000,15.80000,16.10000,15.55000,15.55000,1033900
06/29/2007,0000,15.85000,15.85000,15.30000,15.30000,276100
07/02/2007,0000,15.35000,15.90000,15.20000,15.80000,1436900
07/03/2007,0000,16.00000,16.00000,15.60000,15.60000,278100
07/04/2007,0000,15.80000,16.05000,15.55000,15.90000,825900
07/05/2007,0000,15.95000,15.95000,15.55000,15.55000,255500
07/06/2007,0000,15.70000,15.75000,15.50000,15.60000,250400
07/09/2007,0000,15.80000,15.80000,15.55000,15.70000,369500
07/10/2007,0000,15.80000,16.75000,15.75000,16.30000,2111000
07/11/2007,0000,16.50000,16.55000,16.00000,16.00000,668200
07/12/2007,0000,16.45000,16.45000,16.05000,16.05000,426800
07/13/2007,0000,16.40000,16.85000,16.10000,16.45000,1226400
07/16/2007,0000,16.30000,16.60000,16.05000,16.05000,460300
07/17/2007,0000,16.10000,16.20000,15.70000,15.85000,298000
07/18/2007,0000,15.85000,16.25000,15.70000,15.75000,302500
07/19/2007,0000,15.85000,16.05000,15.50000,15.50000,380400
07/20/2007,0000,15.50000,15.75000,15.30000,15.30000,473800
07/23/2007,0000,15.35000,15.55000,15.35000,15.55000,207900
07/24/2007,0000,15.60000,16.00000,15.45000,15.45000,841400
07/25/2007,0000,15.30000,15.45000,15.30000,15.30000,299300
07/26/2007,0000,15.55000,16.35000,15.40000,15.40000,1464000
07/27/2007,0000,15.65000,16.45000,15.50000,16.45000,1471000
07/30/2007,0000,17.40000,17.60000,16.90000,17.60000,2167600
07/31/2007,0000,18.50000,18.80000,17.90000,18.00000,5167700
08/01/2007,0000,17.80000,18.20000,17.15000,18.00000,1722100
08/02/2007,0000,18.40000,18.75000,16.75000,16.75000,1174900
08/03/2007,0000,17.50000,17.50000,16.80000,16.85000,540100
08/06/2007,0000,16.70000,17.50000,16.70000,17.30000,510500
08/07/2007,0000,17.60000,18.50000,17.05000,18.35000,1656400
08/08/2007,0000,18.40000,19.60000,18.15000,19.60000,4128600
08/09/2007,0000,20.10000,20.95000,19.70000,20.70000,4335300
08/10/2007,0000,19.70000,22.10000,19.60000,22.10000,2607300
08/14/2007,0000,22.50000,22.90000,21.15000,21.15000,1973200
08/15/2007,0000,19.80000,20.20000,19.70000,19.70000,944400
08/16/2007,0000,18.35000,18.35000,18.35000,18.35000,245200
08/17/2007,0000,17.10000,18.35000,17.10000,17.10000,1276600
08/20/2007,0000,17.90000,17.90000,15.95000,15.95000,1569500
08/21/2007,0000,15.55000,16.40000,15.55000,15.85000,1244400
08/22/2007,0000,15.85000,15.95000,14.75000,15.15000,1229600
08/23/2007,0000,15.20000,15.40000,14.70000,15.10000,1181300
08/24/2007,0000,14.90000,15.00000,14.05000,14.15000,960500
08/27/2007,0000,14.70000,14.70000,14.15000,14.40000,495000
08/28/2007,0000,14.50000,15.40000,14.40000,15.40000,1444600
08/29/2007,0000,14.85000,15.55000,14.85000,15.20000,558100
08/30/2007,0000,15.50000,15.70000,14.85000,14.85000,675900
08/31/2007,0000,14.85000,15.30000,14.80000,14.90000,289000
09/03/2007,0000,14.90000,14.90000,14.00000,14.30000,616700
09/04/2007,0000,14.30000,14.65000,14.00000,14.10000,549800
09/05/2007,0000,14.10000,14.20000,13.70000,13.70000,1085400
09/06/2007,0000,13.50000,14.65000,13.50000,14.65000,1162000
09/07/2007,0000,14.80000,15.45000,14.50000,15.05000,896800
09/10/2007,0000,15.00000,15.30000,14.60000,15.00000,302500
09/11/2007,0000,15.10000,15.15000,14.80000,14.85000,203400
09/12/2007,0000,15.00000,15.30000,14.90000,15.10000,218800
09/13/2007,0000,14.90000,15.00000,14.75000,14.85000,202100
09/14/2007,0000,14.85000,15.00000,14.70000,14.75000,61100
09/17/2007,0000,14.75000,14.75000,14.20000,14.20000,144200
09/19/2007,0000,14.20000,14.30000,13.80000,13.85000,479600
09/20/2007,0000,13.85000,14.45000,13.70000,13.80000,246500
09/21/2007,0000,13.80000,14.20000,13.70000,14.15000,106800
09/26/2007,0000,14.15000,14.25000,14.05000,14.10000,123600
09/27/2007,0000,14.15000,14.50000,14.10000,14.50000,437100
09/28/2007,0000,14.50000,14.50000,14.00000,14.15000,196300
10/01/2007,0000,14.70000,14.70000,14.30000,14.40000,265800
10/02/2007,0000,14.75000,14.75000,14.30000,14.30000,153800
10/03/2007,0000,14.30000,14.40000,14.10000,14.10000,191200
10/04/2007,0000,14.00000,14.20000,14.00000,14.00000,110000
10/05/2007,0000,14.10000,14.20000,14.00000,14.05000,112600
10/08/2007,0000,14.10000,14.25000,14.10000,14.10000,193100
10/09/2007,0000,14.15000,14.15000,14.00000,14.15000,176400
10/11/2007,0000,15.10000,15.10000,14.90000,15.10000,603200
10/12/2007,0000,15.30000,15.45000,14.60000,14.80000,525900
10/15/2007,0000,15.00000,15.00000,14.40000,14.50000,325100
10/16/2007,0000,14.50000,14.90000,14.40000,14.80000,171200
10/17/2007,0000,15.70000,15.70000,14.70000,14.80000,157000
10/18/2007,0000,15.30000,15.30000,14.70000,14.70000,185400
10/19/2007,0000,14.70000,14.95000,14.40000,14.70000,113900
10/22/2007,0000,14.30000,14.50000,14.10000,14.10000,86200
10/23/2007,0000,14.20000,14.30000,14.10000,14.15000,99100
10/24/2007,0000,14.10000,14.45000,14.05000,14.05000,106800
10/25/2007,0000,14.05000,14.20000,13.90000,13.90000,112600
10/26/2007,0000,14.00000,14.25000,13.95000,14.00000,148000
10/29/2007,0000,14.05000,14.10000,13.80000,14.00000,113300
10/30/2007,0000,13.80000,13.95000,13.75000,13.75000,167300
10/31/2007,0000,13.75000,13.95000,13.70000,13.75000,120300
11/01/2007,0000,13.75000,13.85000,13.50000,13.65000,222700
11/02/2007,0000,13.45000,13.45000,12.70000,12.70000,419700
11/05/2007,0000,12.80000,13.00000,11.85000,12.05000,439700
11/06/2007,0000,12.10000,12.15000,11.80000,11.90000,160900
11/07/2007,0000,12.00000,12.40000,11.90000,12.00000,162200
11/08/2007,0000,11.90000,12.00000,11.20000,11.20000,307700
11/09/2007,0000,10.80000,11.10000,10.45000,10.75000,298000
11/12/2007,0000,10.75000,10.75000,10.00000,10.00000,166700
11/13/2007,0000,10.30000,10.70000,10.00000,10.70000,214300
11/14/2007,0000,11.20000,11.40000,11.00000,11.40000,205300
11/15/2007,0000,11.50000,11.70000,11.20000,11.45000,121600
11/16/2007,0000,11.00000,11.40000,10.95000,11.00000,82400
11/19/2007,0000,11.40000,11.40000,11.00000,11.15000,102300
11/20/2007,0000,11.00000,11.60000,11.00000,11.20000,59800
11/21/2007,0000,11.40000,11.40000,11.00000,11.00000,104200
11/22/2007,0000,11.00000,11.30000,10.80000,10.80000,76600
11/23/2007,0000,10.90000,11.40000,10.85000,11.00000,39900
11/26/2007,0000,11.30000,11.30000,10.85000,10.85000,57200
11/27/2007,0000,10.70000,10.85000,10.50000,10.50000,92000
11/28/2007,0000,10.70000,10.70000,10.00000,10.00000,92000
11/29/2007,0000,10.35000,10.50000,10.35000,10.35000,44400
11/30/2007,0000,10.35000,10.65000,10.30000,10.55000,39200
12/03/2007,0000,10.55000,10.80000,10.50000,10.60000,43700
12/04/2007,0000,10.60000,10.75000,10.30000,10.30000,56000
12/05/2007,0000,10.30000,10.95000,10.20000,10.85000,126100
12/06/2007,0000,10.85000,10.90000,10.50000,10.50000,131300
12/07/2007,0000,10.50000,10.70000,10.40000,10.50000,66900
12/10/2007,0000,10.60000,11.15000,10.50000,10.75000,90100
12/11/2007,0000,10.85000,10.90000,10.30000,10.55000,157000
12/12/2007,0000,10.55000,10.70000,10.50000,10.55000,102300
12/13/2007,0000,10.60000,10.85000,10.40000,10.60000,195700
12/14/2007,0000,10.55000,10.60000,10.00000,10.05000,88800
12/17/2007,0000,10.60000,10.70000,10.05000,10.05000,260000
12/18/2007,0000,10.75000,10.75000,10.75000,10.75000,265800
12/19/2007,0000,11.50000,11.50000,11.50000,11.50000,182800
12/20/2007,0000,12.30000,12.30000,12.30000,12.30000,122300
12/21/2007,0000,13.15000,13.15000,11.60000,12.25000,1059000
12/24/2007,0000,12.70000,13.00000,12.00000,12.60000,326400
12/25/2007,0000,12.30000,12.30000,11.80000,12.10000,370100
12/26/2007,0000,12.00000,12.00000,11.50000,11.80000,309600
12/27/2007,0000,11.75000,12.60000,11.75000,12.60000,477700
12/28/2007,0000,13.30000,13.45000,13.00000,13.45000,1206400
12/31/2007,0000,13.80000,13.80000,12.90000,13.80000,582600
01/02/2008,0000,13.80000,13.80000,13.10000,13.15000,318000
01/03/2008,0000,13.00000,13.00000,12.65000,12.70000,303200
01/04/2008,0000,12.70000,13.55000,12.60000,13.15000,303800
01/07/2008,0000,12.90000,12.90000,12.25000,12.25000,321900
01/08/2008,0000,12.25000,12.45000,12.05000,12.25000,167300
01/09/2008,0000,11.80000,12.15000,11.40000,11.80000,358500
01/10/2008,0000,11.80000,12.00000,11.60000,11.60000,205300
01/11/2008,0000,11.95000,12.40000,11.80000,12.40000,341200
01/14/2008,0000,12.25000,12.35000,11.90000,11.90000,173800
01/15/2008,0000,11.70000,12.25000,11.70000,11.80000,205300
01/16/2008,0000,11.90000,12.20000,11.60000,11.60000,187900
01/17/2008,0000,11.60000,12.00000,11.45000,11.45000,162200
01/18/2008,0000,11.45000,11.65000,11.40000,11.50000,126800
01/21/2008,0000,11.50000,11.90000,11.50000,11.60000,99100
01/22/2008,0000,11.40000,11.65000,10.80000,10.80000,186000
01/23/2008,0000,11.00000,11.00000,10.15000,10.15000,151200
01/24/2008,0000,10.75000,10.75000,10.15000,10.20000,186000
01/25/2008,0000,10.30000,10.80000,10.30000,10.60000,205300
01/28/2008,0000,10.40000,10.70000,10.05000,10.70000,216900
01/29/2008,0000,10.70000,10.70000,10.15000,10.15000,102300
01/30/2008,0000,10.35000,10.45000,10.05000,10.05000,66300
01/31/2008,0000,10.10000,10.15000,9.76000,9.85000,130600
02/01/2008,0000,9.86000,10.00000,9.86000,10.00000,99700
02/12/2008,0000,9.81000,9.82000,9.30000,9.30000,130000
02/13/2008,0000,9.00000,9.28000,8.65000,8.65000,235600
02/14/2008,0000,8.80000,9.17000,8.70000,9.00000,158300
02/15/2008,0000,8.81000,9.00000,8.72000,8.73000,137700
02/18/2008,0000,8.73000,9.20000,8.73000,9.00000,171800
02/19/2008,0000,9.00000,9.30000,9.00000,9.30000,140300
02/20/2008,0000,9.35000,9.48000,9.02000,9.04000,135100
02/21/2008,0000,9.20000,9.28000,9.05000,9.12000,90700
02/22/2008,0000,9.12000,9.20000,8.82000,8.88000,138400
02/25/2008,0000,9.20000,9.25000,9.00000,9.06000,177000
02/26/2008,0000,9.10000,9.12000,9.01000,9.01000,178300
02/27/2008,0000,9.01000,9.64000,9.01000,9.64000,289000
02/29/2008,0000,9.64000,10.10000,9.60000,9.86000,300600
03/03/2008,0000,9.80000,9.80000,9.30000,9.33000,168600
03/04/2008,0000,9.33000,9.69000,9.33000,9.50000,171800
03/05/2008,0000,9.59000,9.68000,9.35000,9.41000,117800
03/06/2008,0000,9.56000,9.78000,9.40000,9.65000,217600
03/07/2008,0000,9.55000,9.55000,9.35000,9.39000,146100
03/10/2008,0000,9.50000,9.53000,9.32000,9.33000,66300
03/11/2008,0000,9.49000,9.98000,9.49000,9.98000,552300
03/12/2008,0000,10.60000,10.65000,10.50000,10.65000,889700
03/13/2008,0000,11.30000,11.30000,10.40000,10.65000,762200
03/14/2008,0000,10.65000,10.75000,10.00000,10.00000,300000
03/17/2008,0000,9.82000,9.90000,9.42000,9.55000,168000
03/18/2008,0000,9.60000,9.60000,9.00000,9.00000,464100
03/19/2008,0000,9.30000,9.30000,9.10000,9.11000,202100
03/20/2008,0000,9.01000,9.10000,9.00000,9.02000,162800
03/21/2008,0000,9.05000,9.17000,9.05000,9.15000,201500
03/24/2008,0000,9.74000,9.74000,9.15000,9.15000,269700
03/25/2008,0000,9.30000,9.48000,9.17000,9.22000,307700
03/26/2008,0000,9.30000,9.39000,9.23000,9.36000,158300
03/27/2008,0000,9.39000,9.39000,9.22000,9.25000,83000
03/28/2008,0000,9.26000,9.36000,9.13000,9.21000,68800
03/31/2008,0000,9.21000,9.28000,9.12000,9.15000,130000
04/01/2008,0000,9.15000,9.40000,9.15000,9.29000,163500
04/02/2008,0000,9.28000,9.40000,9.25000,9.26000,235600
04/03/2008,0000,9.30000,9.35000,9.22000,9.35000,238800
04/07/2008,0000,9.42000,10.00000,9.35000,10.00000,677200
04/08/2008,0000,9.95000,9.97000,9.70000,9.70000,402300
04/09/2008,0000,9.70000,9.82000,9.50000,9.53000,221400
04/10/2008,0000,9.40000,10.00000,9.40000,9.73000,354000
04/11/2008,0000,9.52000,9.73000,9.52000,9.54000,296100
04/14/2008,0000,9.54000,9.55000,9.25000,9.25000,261300
04/15/2008,0000,9.20000,9.33000,9.16000,9.20000,410100
04/16/2008,0000,9.25000,9.33000,9.22000,9.25000,200200
04/17/2008,0000,9.48000,9.48000,9.26000,9.26000,283900
04/18/2008,0000,9.30000,9.34000,9.16000,9.23000,192400
04/21/2008,0000,9.25000,9.49000,9.25000,9.40000,233600
04/22/2008,0000,9.70000,9.70000,9.40000,9.41000,233600
04/23/2008,0000,9.55000,9.55000,9.22000,9.25000,279400
04/24/2008,0000,9.25000,9.89000,9.25000,9.89000,892900
04/25/2008,0000,10.10000,10.55000,9.90000,10.20000,1879200
04/28/2008,0000,10.30000,10.45000,9.60000,9.83000,457000
04/29/2008,0000,9.86000,9.99000,9.30000,9.60000,369500
04/30/2008,0000,9.32000,9.70000,9.32000,9.35000,206600
05/02/2008,0000,9.21000,9.44000,9.15000,9.20000,523400
05/05/2008,0000,9.00000,9.16000,9.00000,9.00000,292200
05/06/2008,0000,9.09000,9.17000,9.02000,9.06000,267800
05/07/2008,0000,9.10000,9.25000,9.10000,9.17000,164800
05/08/2008,0000,9.10000,9.22000,9.08000,9.08000,122900
05/09/2008,0000,9.08000,9.19000,9.08000,9.10000,112600
05/12/2008,0000,9.10000,9.30000,9.10000,9.19000,126800
05/13/2008,0000,9.16000,9.41000,9.16000,9.40000,249100
05/14/2008,0000,9.10000,9.33000,9.10000,9.10000,298000
05/15/2008,0000,9.00000,9.10000,8.47000,8.47000,753200
05/16/2008,0000,7.88000,7.88000,7.88000,7.88000,335400
05/19/2008,0000,7.35000,7.88000,7.35000,7.69000,1019700
05/20/2008,0000,7.90000,8.22000,7.90000,8.22000,440300
05/21/2008,0000,8.60000,8.60000,7.70000,7.95000,502100
05/22/2008,0000,7.60000,8.00000,7.60000,7.98000,126800
05/23/2008,0000,8.00000,8.00000,7.70000,7.70000,203400
05/26/2008,0000,7.70000,7.79000,7.50000,7.53000,162800
05/27/2008,0000,7.55000,7.90000,7.37000,7.40000,130600
05/28/2008,0000,7.59000,7.59000,7.36000,7.38000,162800
05/29/2008,0000,7.40000,7.41000,6.87000,7.00000,423600
05/30/2008,0000,7.00000,7.00000,6.60000,6.79000,244600
06/02/2008,0000,6.80000,6.80000,6.41000,6.55000,241400
06/03/2008,0000,6.42000,6.55000,6.35000,6.35000,151200
06/04/2008,0000,6.32000,6.48000,6.32000,6.40000,80400
06/05/2008,0000,6.42000,6.42000,6.20000,6.30000,128100
06/06/2008,0000,6.20000,6.37000,6.20000,6.21000,167300
06/09/2008,0000,6.20000,6.20000,6.00000,6.10000,101000
06/10/2008,0000,6.12000,6.52000,6.12000,6.52000,159000
06/11/2008,0000,6.97000,6.97000,6.97000,6.97000,166100
06/12/2008,0000,7.45000,7.45000,7.00000,7.45000,1130500
06/13/2008,0000,7.90000,7.90000,7.20000,7.34000,786700
06/16/2008,0000,7.01000,7.24000,6.83000,6.83000,424200
06/17/2008,0000,6.52000,6.80000,6.36000,6.36000,397800
06/18/2008,0000,6.68000,6.80000,6.50000,6.80000,240700
06/19/2008,0000,6.98000,7.25000,6.81000,7.00000,361100
06/20/2008,0000,7.00000,7.00000,6.62000,6.65000,231100
06/23/2008,0000,6.50000,6.58000,6.19000,6.30000,215600
06/24/2008,0000,6.30000,6.40000,6.00000,6.21000,104200
06/25/2008,0000,6.21000,6.21000,5.95000,6.12000,218200
06/26/2008,0000,6.20000,6.54000,6.20000,6.54000,289700
06/27/2008,0000,6.31000,6.90000,6.21000,6.57000,229800
06/30/2008,0000,6.93000,6.93000,6.12000,6.30000,476400
07/01/2008,0000,6.01000,6.28000,5.86000,6.21000,263300
07/02/2008,0000,5.91000,6.21000,5.91000,6.16000,132600
07/03/2008,0000,5.75000,6.58000,5.75000,6.58000,191200
07/04/2008,0000,6.35000,6.55000,6.21000,6.50000,192400
07/07/2008,0000,6.40000,6.55000,6.36000,6.55000,72700
07/08/2008,0000,6.41000,6.45000,6.10000,6.10000,166700
07/09/2008,0000,6.20000,6.29000,5.80000,5.80000,101700
07/10/2008,0000,5.81000,5.95000,5.70000,5.70000,119100
07/11/2008,0000,5.88000,6.09000,5.88000,6.00000,253600
07/14/2008,0000,6.00000,6.24000,6.00000,6.14000,135800
07/15/2008,0000,6.10000,6.30000,6.00000,6.05000,264600
07/16/2008,0000,6.05000,6.10000,6.00000,6.00000,181500
07/17/2008,0000,6.05000,6.33000,6.05000,6.06000,260700
07/18/2008,0000,6.06000,6.15000,5.77000,5.77000,106800
07/21/2008,0000,5.75000,6.12000,5.75000,5.79000,135800
07/22/2008,0000,5.98000,6.00000,5.79000,5.80000,117100
07/23/2008,0000,6.00000,6.10000,5.90000,6.10000,144800
07/24/2008,0000,6.06000,6.14000,6.01000,6.14000,68800
07/25/2008,0000,5.92000,6.07000,5.82000,5.91000,72100
07/29/2008,0000,5.80000,6.00000,5.70000,5.70000,82400
07/30/2008,0000,5.76000,5.95000,5.40000,5.40000,22500
07/31/2008,0000,5.40000,5.77000,5.40000,5.77000,239400
08/01/2008,0000,6.17000,6.17000,5.77000,5.79000,285200
08/04/2008,0000,5.60000,5.79000,5.60000,5.75000,36000
08/05/2008,0000,5.61000,5.75000,5.50000,5.55000,89400
08/06/2008,0000,5.62000,5.90000,5.62000,5.86000,73300
08/07/2008,0000,5.86000,5.91000,5.67000,5.67000,50800
08/08/2008,0000,5.85000,5.85000,5.63000,5.70000,43700
08/11/2008,0000,5.81000,6.09000,5.70000,6.00000,60500
08/12/2008,0000,5.97000,5.97000,5.80000,5.85000,116500
08/13/2008,0000,5.81000,5.87000,5.71000,5.73000,128700
08/14/2008,0000,5.73000,5.75000,5.63000,5.66000,107500
08/15/2008,0000,5.66000,5.78000,5.51000,5.51000,77200
08/18/2008,0000,5.52000,5.58000,5.42000,5.42000,72700
08/19/2008,0000,5.40000,5.79000,5.40000,5.79000,310900
08/20/2008,0000,5.90000,5.98000,5.62000,5.71000,177600
08/21/2008,0000,5.78000,5.80000,5.32000,5.32000,258100
08/22/2008,0000,5.32000,5.45000,4.95000,4.95000,382400
08/25/2008,0000,5.29000,5.29000,5.03000,5.20000,501500
08/26/2008,0000,5.04000,5.10000,4.86000,4.93000,202700
08/27/2008,0000,4.95000,5.10000,4.91000,4.93000,150600
08/28/2008,0000,5.00000,5.00000,4.81000,4.85000,155100
08/29/2008,0000,5.00000,5.00000,4.54000,4.60000,218200
09/01/2008,0000,4.88000,4.88000,4.28000,4.28000,294800
09/02/2008,0000,4.10000,4.40000,4.10000,4.18000,147400
09/03/2008,0000,4.28000,4.28000,3.89000,3.89000,190500
09/04/2008,0000,3.80000,3.89000,3.62000,3.62000,204000
09/05/2008,0000,3.38000,3.53000,3.37000,3.37000,168600
09/08/2008,0000,3.50000,3.60000,3.45000,3.60000,218200
09/09/2008,0000,3.60000,3.60000,3.35000,3.35000,377200
09/10/2008,0000,3.35000,3.58000,3.31000,3.58000,249700
09/11/2008,0000,3.57000,3.83000,3.50000,3.81000,264600
09/12/2008,0000,3.80000,4.07000,3.55000,3.86000,191800
09/15/2008,0000,3.81000,4.02000,3.63000,3.86000,80400
09/16/2008,0000,3.59000,4.10000,3.59000,4.10000,149300
09/17/2008,0000,4.20000,4.29000,3.82000,3.99000,131900
09/18/2008,0000,3.72000,3.80000,3.72000,3.72000,82400
09/19/2008,0000,3.72000,3.90000,3.52000,3.87000,70100
09/22/2008,0000,3.94000,4.08000,3.70000,4.05000,363700
09/23/2008,0000,3.87000,4.09000,3.87000,4.08000,138400
09/24/2008,0000,4.00000,4.15000,4.00000,4.09000,131900
09/25/2008,0000,4.10000,4.37000,4.10000,4.37000,296700
09/26/2008,0000,4.37000,4.50000,4.10000,4.15000,178300
09/30/2008,0000,3.86000,4.00000,3.86000,3.90000,147400
10/01/2008,0000,4.07000,4.12000,4.00000,4.10000,130600
10/02/2008,0000,4.20000,4.20000,3.92000,3.92000,59800
10/03/2008,0000,3.84000,3.92000,3.80000,3.92000,102300
10/06/2008,0000,3.90000,3.90000,3.67000,3.85000,127400
10/07/2008,0000,3.66000,3.85000,3.66000,3.82000,81100
10/08/2008,0000,3.71000,3.77000,3.56000,3.77000,57900
10/09/2008,0000,3.58000,3.60000,3.53000,3.53000,46300
10/13/2008,0000,3.43000,3.43000,3.41000,3.41000,30900
10/14/2008,0000,3.51000,3.59000,3.50000,3.50000,23100
10/15/2008,0000,3.41000,3.48000,3.39000,3.39000,11500
10/16/2008,0000,3.28000,3.28000,3.28000,3.28000,14800
10/17/2008,0000,3.20000,3.20000,3.17000,3.17000,46900
10/20/2008,0000,3.10000,3.10000,3.06000,3.10000,50200
10/21/2008,0000,3.20000,3.23000,3.00000,3.08000,70100
10/22/2008,0000,2.98000,3.20000,2.98000,3.20000,108100
10/23/2008,0000,3.17000,3.17000,3.09000,3.09000,48900
10/24/2008,0000,3.00000,3.00000,2.99000,2.99000,30900
10/27/2008,0000,2.79000,3.00000,2.79000,2.79000,65600
10/28/2008,0000,2.61000,2.98000,2.60000,2.98000,66900
10/29/2008,0000,3.12000,3.12000,2.79000,2.79000,50200
10/30/2008,0000,2.95000,2.97000,2.63000,2.85000,140300
10/31/2008,0000,3.04000,3.04000,2.90000,2.95000,175100
11/03/2008,0000,2.95000,3.10000,2.77000,3.02000,159000
11/04/2008,0000,3.08000,3.19000,2.84000,2.94000,130600
11/05/2008,0000,3.00000,3.14000,3.00000,3.14000,254300
11/06/2008,0000,3.00000,3.32000,2.97000,3.10000,95900
11/07/2008,0000,3.00000,3.31000,2.95000,3.31000,538800
11/10/2008,0000,3.28000,3.54000,3.15000,3.50000,495700
11/11/2008,0000,3.40000,3.40000,3.26000,3.26000,109400
11/12/2008,0000,3.04000,3.19000,3.04000,3.04000,325700
11/13/2008,0000,2.83000,2.88000,2.83000,2.88000,159600
11/14/2008,0000,2.91000,2.91000,2.68000,2.68000,89400
11/17/2008,0000,2.50000,2.51000,2.50000,2.50000,94600
11/18/2008,0000,2.33000,2.33000,2.33000,2.33000,24400
11/19/2008,0000,2.17000,2.49000,2.17000,2.49000,259400
11/20/2008,0000,2.32000,2.44000,2.32000,2.38000,99100
11/21/2008,0000,2.28000,2.37000,2.22000,2.35000,103600
11/24/2008,0000,2.46000,2.46000,2.19000,2.25000,118400
11/25/2008,0000,2.25000,2.25000,2.10000,2.10000,118400
11/26/2008,0000,2.10000,2.10000,1.96000,1.96000,321900
11/27/2008,0000,2.00000,2.09000,1.96000,2.09000,418400
11/28/2008,0000,2.10000,2.19000,2.04000,2.04000,190500
12/01/2008,0000,2.00000,2.16000,1.98000,2.09000,251000
12/02/2008,0000,1.95000,2.03000,1.95000,2.00000,687500
12/03/2008,0000,2.14000,2.14000,2.14000,2.14000,609000
12/04/2008,0000,2.28000,2.28000,2.11000,2.13000,522700
12/05/2008,0000,1.99000,2.09000,1.99000,1.99000,250400
12/08/2008,0000,2.00000,2.08000,1.92000,1.93000,699000
12/25/2008,0000,2.79000,2.87000,2.79000,2.79000,171000
12/26/2008,0000,2.60000,2.72000,2.60000,2.60000,235000
12/29/2008,0000,2.55000,2.69000,2.55000,2.61000,35000
12/30/2008,0000,2.60000,2.68000,2.60000,2.62000,242000
12/31/2008,0000,2.65000,2.68000,2.60000,2.61000,340000
01/05/2009,0000,2.67000,2.67000,2.60000,2.65000,143000
01/06/2009,0000,2.62000,2.62000,2.53000,2.53000,50000
01/07/2009,0000,2.53000,2.53000,2.36000,2.36000,143000
01/08/2009,0000,2.23000,2.25000,2.20000,2.20000,297000
01/09/2009,0000,2.18000,2.18000,2.07000,2.07000,91000
01/12/2009,0000,2.00000,2.08000,2.00000,2.08000,24000
01/13/2009,0000,2.22000,2.22000,2.22000,2.22000,58000
01/14/2009,0000,2.37000,2.37000,2.37000,2.37000,21000
01/15/2009,0000,2.43000,2.53000,2.31000,2.53000,587000
01/16/2009,0000,2.60000,2.60000,2.36000,2.41000,243000
01/19/2009,0000,2.28000,2.49000,2.28000,2.34000,58000
01/20/2009,0000,2.30000,2.42000,2.29000,2.31000,56000
01/21/2009,0000,2.31000,2.35000,2.21000,2.33000,50000
02/02/2009,0000,2.25000,2.28000,2.17000,2.28000,58000
02/03/2009,0000,2.20000,2.31000,2.20000,2.27000,152000
02/04/2009,0000,2.21000,2.35000,2.21000,2.32000,132000
02/05/2009,0000,2.29000,2.48000,2.25000,2.48000,113000
02/06/2009,0000,2.55000,2.60000,2.40000,2.53000,155000
02/09/2009,0000,2.53000,2.53000,2.40000,2.45000,45000
02/10/2009,0000,2.45000,2.45000,2.29000,2.42000,151000
02/11/2009,0000,2.30000,2.38000,2.29000,2.31000,22000
02/12/2009,0000,2.30000,2.37000,2.24000,2.25000,67000
02/13/2009,0000,2.27000,2.39000,2.27000,2.39000,74000
02/16/2009,0000,2.26000,2.46000,2.26000,2.40000,51000
02/17/2009,0000,2.33000,2.40000,2.27000,2.27000,52000
02/18/2009,0000,2.36000,2.36000,2.24000,2.36000,11000
02/19/2009,0000,2.36000,2.36000,2.25000,2.36000,61000
02/20/2009,0000,2.36000,2.36000,2.20000,2.20000,110000
02/23/2009,0000,2.05000,2.19000,2.05000,2.19000,126000
02/24/2009,0000,2.18000,2.18000,2.10000,2.15000,14000
02/25/2009,0000,2.20000,2.27000,2.16000,2.16000,47000
02/26/2009,0000,2.20000,2.20000,2.16000,2.16000,66000
02/27/2009,0000,2.16000,2.31000,2.16000,2.31000,180000
03/02/2009,0000,2.31000,2.45000,2.30000,2.40000,257000
03/03/2009,0000,2.40000,2.50000,2.40000,2.50000,216000
03/04/2009,0000,2.50000,2.67000,2.45000,2.67000,495000
03/05/2009,0000,2.85000,2.85000,2.68000,2.75000,776000
03/06/2009,0000,2.56000,2.72000,2.56000,2.59000,584000
03/09/2009,0000,2.61000,2.70000,2.50000,2.59000,139000
03/10/2009,0000,2.58000,2.77000,2.58000,2.77000,568000
03/11/2009,0000,2.87000,2.95000,2.77000,2.94000,657000
03/12/2009,0000,2.91000,2.94000,2.76000,2.83000,360000
03/13/2009,0000,2.84000,2.93000,2.84000,2.86000,204000
03/16/2009,0000,2.85000,2.86000,2.80000,2.85000,182000
03/17/2009,0000,2.90000,2.93000,2.80000,2.90000,174000
03/18/2009,0000,3.03000,3.03000,2.81000,2.96000,117000
03/19/2009,0000,2.96000,3.01000,2.81000,2.83000,321000
03/20/2009,0000,2.90000,2.93000,2.83000,2.83000,83000
03/23/2009,0000,2.76000,2.92000,2.76000,2.86000,91000
03/24/2009,0000,2.87000,2.99000,2.78000,2.98000,173000
03/25/2009,0000,2.92000,2.97000,2.85000,2.96000,108000
03/26/2009,0000,2.96000,3.16000,2.96000,3.16000,574000
03/27/2009,0000,3.16000,3.35000,3.11000,3.12000,433000
03/30/2009,0000,3.18000,3.18000,2.91000,3.15000,384000
03/31/2009,0000,2.93000,3.10000,2.93000,2.93000,249000
04/01/2009,0000,2.97000,3.13000,2.97000,3.13000,428000
04/02/2009,0000,3.23000,3.25000,3.05000,3.17000,416000
04/03/2009,0000,3.20000,3.24000,3.17000,3.17000,197000
04/06/2009,0000,3.21000,3.21000,3.12000,3.19000,124000
04/07/2009,0000,3.15000,3.19000,3.10000,3.14000,119000
04/08/2009,0000,3.08000,3.22000,3.01000,3.18000,210000
04/09/2009,0000,3.21000,3.28000,3.12000,3.20000,265000
04/10/2009,0000,3.35000,3.40000,3.25000,3.27000,282000
04/13/2009,0000,3.31000,3.49000,3.31000,3.49000,325000
04/14/2009,0000,3.65000,3.73000,3.50000,3.73000,393000
04/15/2009,0000,3.99000,3.99000,3.99000,3.99000,451000
04/16/2009,0000,4.26000,4.26000,4.26000,4.26000,111000
04/17/2009,0000,4.55000,4.55000,3.97000,4.10000,1281000
04/20/2009,0000,4.20000,4.38000,4.11000,4.38000,803000
04/21/2009,0000,4.66000,4.68000,4.27000,4.68000,497000
04/22/2009,0000,5.00000,5.00000,4.71000,4.95000,565000
04/23/2009,0000,4.68000,4.90000,4.61000,4.66000,501000
04/24/2009,0000,4.70000,4.76000,4.34000,4.60000,594000
04/27/2009,0000,4.60000,4.60000,4.28000,4.28000,246000
04/28/2009,0000,4.01000,4.10000,3.99000,3.99000,220000
04/29/2009,0000,3.72000,3.79000,3.72000,3.72000,473000
04/30/2009,0000,3.72000,3.98000,3.72000,3.98000,252000
05/04/2009,0000,4.25000,4.25000,4.05000,4.13000,158000
05/05/2009,0000,4.10000,4.10000,3.85000,3.85000,184000
05/06/2009,0000,4.00000,4.00000,3.59000,3.85000,370000
05/07/2009,0000,3.65000,3.85000,3.59000,3.71000,304000
05/08/2009,0000,3.70000,3.82000,3.60000,3.74000,320000
05/11/2009,0000,3.65000,3.78000,3.65000,3.73000,142000
05/12/2009,0000,3.71000,3.71000,3.47000,3.48000,198000
05/13/2009,0000,3.26000,3.72000,3.26000,3.72000,184000
05/14/2009,0000,3.72000,3.82000,3.60000,3.75000,94000
05/15/2009,0000,3.75000,3.80000,3.65000,3.74000,168000
05/18/2009,0000,3.65000,3.74000,3.48000,3.70000,299000
05/19/2009,0000,3.63000,3.75000,3.63000,3.75000,205000
05/20/2009,0000,3.71000,3.83000,3.51000,3.80000,450000
05/21/2009,0000,3.66000,3.82000,3.55000,3.55000,337000
05/22/2009,0000,3.59000,3.75000,3.55000,3.55000,233000
05/25/2009,0000,3.36000,3.68000,3.36000,3.66000,120000
05/26/2009,0000,3.55000,3.67000,3.42000,3.42000,124000
05/27/2009,0000,3.50000,3.57000,3.42000,3.50000,131000
06/01/2009,0000,3.70000,3.74000,3.55000,3.69000,326000
06/02/2009,0000,3.69000,3.74000,3.58000,3.58000,174000
06/03/2009,0000,3.60000,3.62000,3.55000,3.60000,43000
06/04/2009,0000,3.60000,3.71000,3.60000,3.70000,141000
06/05/2009,0000,3.71000,3.92000,3.70000,3.76000,340000
06/08/2009,0000,3.81000,3.81000,3.60000,3.60000,263000
06/09/2009,0000,3.60000,3.60000,3.39000,3.39000,164000
06/10/2009,0000,3.39000,3.52000,3.38000,3.49000,65000
06/11/2009,0000,3.47000,3.47000,3.27000,3.33000,104000
06/12/2009,0000,3.39000,3.40000,3.32000,3.32000,46000
06/15/2009,0000,3.30000,3.39000,3.09000,3.17000,154000
06/16/2009,0000,3.16000,3.18000,3.01000,3.13000,79000
06/17/2009,0000,3.13000,3.13000,2.93000,2.95000,180000
06/18/2009,0000,2.96000,3.04000,2.91000,2.91000,62000
06/19/2009,0000,2.91000,3.07000,2.91000,2.99000,183000
06/22/2009,0000,2.99000,3.19000,2.99000,3.19000,88000
06/23/2009,0000,3.17000,3.23000,3.12000,3.23000,40000
06/24/2009,0000,3.27000,3.33000,3.14000,3.23000,68000
06/25/2009,0000,3.19000,3.25000,3.19000,3.24000,120000
06/26/2009,0000,3.27000,3.43000,3.21000,3.34000,52000
06/29/2009,0000,3.34000,3.34000,3.20000,3.30000,50000
06/30/2009,0000,3.11000,3.39000,3.11000,3.20000,102000
07/01/2009,0000,3.20000,3.27000,3.20000,3.27000,5000
07/02/2009,0000,3.26000,3.31000,3.21000,3.21000,43000
07/03/2009,0000,3.20000,3.43000,3.15000,3.42000,219000
07/06/2009,0000,3.40000,3.60000,3.30000,3.54000,68000
07/07/2009,0000,3.54000,3.54000,3.40000,3.50000,44000
07/08/2009,0000,3.46000,3.47000,3.35000,3.46000,16000
07/09/2009,0000,3.35000,3.46000,3.35000,3.46000,46000
07/10/2009,0000,3.31000,3.44000,3.22000,3.40000,319000
07/13/2009,0000,3.25000,3.33000,3.20000,3.31000,46000
07/14/2009,0000,3.30000,3.35000,3.19000,3.31000,93000
07/15/2009,0000,3.35000,3.49000,3.20000,3.40000,111000
07/16/2009,0000,3.50000,3.50000,3.27000,3.35000,62000
07/17/2009,0000,3.35000,3.55000,3.35000,3.50000,321000
07/20/2009,0000,3.70000,3.74000,3.70000,3.74000,333000
07/21/2009,0000,3.93000,3.98000,3.80000,3.90000,520000
07/22/2009,0000,3.90000,3.94000,3.65000,3.65000,227000
07/23/2009,0000,3.65000,3.79000,3.58000,3.77000,253000
07/24/2009,0000,3.77000,3.83000,3.59000,3.60000,196000
07/27/2009,0000,3.50000,3.70000,3.50000,3.60000,94000
07/28/2009,0000,3.65000,3.70000,3.60000,3.70000,50000
07/29/2009,0000,3.78000,3.78000,3.60000,3.70000,272000
07/30/2009,0000,3.69000,3.70000,3.62000,3.69000,62000
07/31/2009,0000,3.69000,3.80000,3.69000,3.69000,183000
08/03/2009,0000,3.65000,3.78000,3.65000,3.72000,157000
08/04/2009,0000,3.60000,3.74000,3.60000,3.66000,241000
08/05/2009,0000,3.66000,3.70000,3.55000,3.65000,60000
08/06/2009,0000,3.60000,3.60000,3.52000,3.55000,105000
08/10/2009,0000,3.75000,3.75000,3.60000,3.60000,58000
08/11/2009,0000,3.42000,3.55000,3.38000,3.54000,132000
08/12/2009,0000,3.53000,3.53000,3.45000,3.46000,43000
08/13/2009,0000,3.41000,3.60000,3.41000,3.53000,70000
08/14/2009,0000,3.53000,3.63000,3.53000,3.53000,44000
08/17/2009,0000,3.55000,3.64000,3.50000,3.58000,156000
08/18/2009,0000,3.63000,3.63000,3.41000,3.41000,384000
08/19/2009,0000,3.64000,3.64000,3.50000,3.60000,267000
08/20/2009,0000,3.69000,3.69000,3.43000,3.44000,174000
08/21/2009,0000,3.48000,3.57000,3.33000,3.57000,73000
08/24/2009,0000,3.56000,3.81000,3.48000,3.81000,261000
08/25/2009,0000,4.07000,4.07000,3.98000,4.07000,1101000
08/26/2009,0000,4.07000,4.11000,3.92000,3.94000,567000
08/27/2009,0000,3.94000,4.21000,3.81000,4.21000,850000
08/28/2009,0000,4.50000,4.50000,4.20000,4.40000,1017000
08/31/2009,0000,4.40000,4.45000,4.10000,4.12000,490000
09/01/2009,0000,4.12000,4.31000,3.94000,4.00000,409000
09/02/2009,0000,4.01000,4.17000,3.84000,3.96000,224000
09/03/2009,0000,4.09000,4.09000,3.97000,4.00000,79000
09/04/2009,0000,4.00000,4.18000,3.95000,3.97000,164000
09/07/2009,0000,4.00000,4.05000,3.95000,3.95000,140000
09/08/2009,0000,3.70000,4.01000,3.70000,4.00000,175000
09/09/2009,0000,3.95000,3.95000,3.82000,3.85000,266000
09/10/2009,0000,3.85000,4.00000,3.83000,3.94000,179000
09/11/2009,0000,3.88000,4.19000,3.88000,4.19000,417000
09/14/2009,0000,4.20000,4.48000,4.20000,4.48000,637000
09/15/2009,0000,4.70000,4.70000,4.48000,4.64000,959000
09/16/2009,0000,4.32000,4.59000,4.32000,4.43000,356000
09/17/2009,0000,4.43000,4.50000,4.21000,4.21000,240000
09/18/2009,0000,4.23000,4.47000,4.23000,4.33000,260000
09/21/2009,0000,4.33000,4.63000,4.20000,4.61000,711000
09/22/2009,0000,4.66000,4.80000,4.50000,4.61000,418000
09/23/2009,0000,4.71000,4.71000,4.42000,4.50000,421000
09/24/2009,0000,4.31000,4.48000,4.31000,4.38000,220000
09/25/2009,0000,4.64000,4.64000,4.30000,4.43000,249000
09/28/2009,0000,4.43000,4.44000,4.31000,4.39000,309000
09/29/2009,0000,4.34000,4.55000,4.34000,4.38000,160000
09/30/2009,0000,4.31000,4.40000,4.26000,4.35000,387000
10/01/2009,0000,4.21000,4.35000,4.13000,4.13000,211000
10/02/2009,0000,4.10000,4.20000,4.10000,4.19000,50000
10/05/2009,0000,4.32000,4.39000,4.20000,4.25000,131000
10/06/2009,0000,4.25000,4.45000,4.25000,4.44000,244000
10/07/2009,0000,4.47000,4.58000,4.34000,4.34000,201000
10/08/2009,0000,4.26000,4.42000,4.26000,4.30000,378000
10/09/2009,0000,4.23000,4.39000,4.23000,4.31000,134000
10/12/2009,0000,4.15000,4.44000,4.15000,4.27000,232000
10/13/2009,0000,4.24000,4.34000,4.19000,4.19000,93000
10/14/2009,0000,4.19000,4.28000,4.18000,4.27000,180000
10/15/2009,0000,4.27000,4.35000,4.21000,4.29000,116000
10/16/2009,0000,4.35000,4.35000,4.21000,4.30000,198000
10/19/2009,0000,4.35000,4.35000,4.23000,4.23000,142000
10/20/2009,0000,4.19000,4.52000,4.19000,4.52000,1149000
10/21/2009,0000,4.83000,4.83000,4.83000,4.83000,463000
10/22/2009,0000,5.16000,5.16000,5.16000,5.16000,378000
10/23/2009,0000,5.52000,5.52000,5.52000,5.52000,233000
10/26/2009,0000,5.90000,5.90000,5.90000,5.90000,344000
10/27/2009,0000,6.31000,6.31000,6.31000,6.31000,460000
10/28/2009,0000,6.75000,6.75000,6.75000,6.75000,503000
10/29/2009,0000,7.22000,7.22000,6.29000,7.22000,4730000
10/30/2009,0000,7.72000,7.72000,7.00000,7.30000,2360000
11/02/2009,0000,7.00000,7.00000,6.79000,6.79000,498000
11/03/2009,0000,6.32000,6.32000,6.32000,6.32000,225000
11/04/2009,0000,5.91000,6.30000,5.91000,6.25000,1120000
11/05/2009,0000,6.19000,6.19000,5.82000,6.11000,678000
11/06/2009,0000,6.20000,6.53000,6.20000,6.53000,410000
11/09/2009,0000,6.98000,6.98000,6.54000,6.60000,793000
11/10/2009,0000,6.60000,6.60000,6.21000,6.23000,489000
11/11/2009,0000,6.20000,6.37000,6.01000,6.18000,240000
11/12/2009,0000,6.18000,6.30000,6.10000,6.10000,324000
11/13/2009,0000,6.10000,6.52000,6.10000,6.40000,499000
11/16/2009,0000,6.40000,6.40000,6.01000,6.08000,512000
11/17/2009,0000,6.10000,6.10000,5.66000,5.66000,569000
11/18/2009,0000,5.53000,6.00000,5.53000,5.70000,615000
11/19/2009,0000,5.84000,5.84000,5.70000,5.82000,237000
11/20/2009,0000,5.82000,5.82000,5.70000,5.70000,274000
11/23/2009,0000,5.60000,5.70000,5.31000,5.31000,427000
11/24/2009,0000,5.30000,5.45000,5.20000,5.37000,601000
11/25/2009,0000,5.37000,5.40000,5.30000,5.40000,321000
11/26/2009,0000,5.45000,5.76000,5.40000,5.74000,240000
11/27/2009,0000,5.72000,5.74000,5.60000,5.65000,285000
11/30/2009,0000,5.42000,5.62000,5.32000,5.51000,123000
12/01/2009,0000,5.51000,5.52000,5.32000,5.36000,192000
12/02/2009,0000,5.36000,5.49000,5.30000,5.30000,162000
12/03/2009,0000,5.30000,5.36000,5.21000,5.29000,123000
12/04/2009,0000,5.15000,5.29000,5.10000,5.10000,361000
12/07/2009,0000,5.28000,5.45000,5.27000,5.45000,389000
12/08/2009,0000,5.83000,5.83000,5.83000,5.83000,161000
12/09/2009,0000,6.23000,6.23000,6.23000,6.23000,137000
12/11/2009,0000,5.65000,5.99000,5.65000,5.90000,340000
12/14/2009,0000,5.87000,6.31000,5.80000,6.31000,561000
12/15/2009,0000,6.30000,6.45000,6.06000,6.30000,666000
12/16/2009,0000,6.30000,6.30000,6.00000,6.15000,306000
12/17/2009,0000,6.20000,6.30000,5.90000,5.90000,344000
12/18/2009,0000,5.66000,5.87000,5.66000,5.87000,147000
12/21/2009,0000,6.00000,6.23000,5.91000,6.15000,239000
12/22/2009,0000,6.13000,6.15000,6.01000,6.10000,137000
12/23/2009,0000,6.13000,6.21000,6.08000,6.16000,298000
12/25/2009,0000,6.00000,6.04000,5.90000,5.93000,268000
04/02/2007,0000,17.20000,17.65000,17.00000,17.00000,665600
04/03/2007,0000,17.30000,17.40000,16.85000,16.85000,287700
04/04/2007,0000,17.25000,17.25000,16.80000,16.80000,574900
04/09/2007,0000,17.00000,17.00000,16.65000,16.70000,363700
04/10/2007,0000,16.80000,17.00000,16.65000,17.00000,236900
04/11/2007,0000,17.25000,17.25000,16.80000,16.85000,326400
04/12/2007,0000,16.80000,17.60000,16.80000,17.20000,679800
04/13/2007,0000,17.60000,17.60000,16.75000,16.75000,545200
04/16/2007,0000,16.90000,17.10000,16.70000,16.80000,325700
04/17/2007,0000,16.85000,17.00000,15.70000,16.00000,328900
04/18/2007,0000,16.00000,16.25000,16.00000,16.05000,276100
04/19/2007,0000,16.05000,16.60000,15.70000,16.10000,441000
04/20/2007,0000,16.25000,16.65000,16.20000,16.40000,251700
04/23/2007,0000,16.55000,16.60000,16.00000,16.10000,296100
04/24/2007,0000,16.05000,16.10000,15.75000,15.80000,249700
04/25/2007,0000,15.90000,16.00000,15.50000,15.55000,478900
04/26/2007,0000,15.50000,15.80000,15.40000,15.40000,430700
04/27/2007,0000,15.50000,15.75000,15.40000,15.40000,265200
04/30/2007,0000,15.60000,15.70000,15.30000,15.45000,151200
05/02/2007,0000,15.25000,15.45000,15.00000,15.00000,240700
05/03/2007,0000,15.00000,15.00000,13.95000,14.00000,635400
05/04/2007,0000,14.10000,14.30000,14.00000,14.15000,176400
05/07/2007,0000,14.70000,14.90000,14.15000,14.90000,244000
05/08/2007,0000,14.90000,14.90000,14.50000,14.60000,114500
05/09/2007,0000,14.00000,14.60000,14.00000,14.20000,154500
05/10/2007,0000,14.20000,14.60000,14.20000,14.30000,94600
05/11/2007,0000,14.20000,14.45000,14.20000,14.35000,106200
05/14/2007,0000,14.40000,14.50000,14.20000,14.20000,72100
05/15/2007,0000,14.35000,14.40000,14.05000,14.10000,91400
05/16/2007,0000,14.10000,14.40000,14.10000,14.15000,112000
05/17/2007,0000,14.20000,14.25000,14.10000,14.15000,154500
05/18/2007,0000,14.15000,14.30000,14.15000,14.20000,72700
05/21/2007,0000,14.30000,15.15000,14.30000,15.15000,769900
05/22/2007,0000,15.15000,15.15000,14.80000,14.90000,256800
05/23/2007,0000,15.20000,15.20000,14.90000,15.00000,189900
05/24/2007,0000,15.10000,15.10000,14.65000,14.75000,114500
05/25/2007,0000,15.00000,15.00000,14.55000,14.85000,133200
05/28/2007,0000,15.00000,15.00000,14.65000,14.70000,79100
05/29/2007,0000,15.00000,15.70000,14.70000,15.00000,990800
05/30/2007,0000,15.00000,15.10000,14.80000,14.85000,238800
05/31/2007,0000,15.00000,15.20000,14.90000,15.00000,139000
06/01/2007,0000,15.10000,15.10000,14.60000,14.90000,132600
06/04/2007,0000,15.05000,15.80000,14.90000,15.25000,1032000
06/05/2007,0000,15.30000,15.50000,15.15000,15.15000,265800
06/06/2007,0000,15.15000,15.40000,15.05000,15.05000,175100
06/07/2007,0000,15.30000,15.30000,15.00000,15.10000,113300
06/08/2007,0000,15.30000,16.15000,15.20000,15.80000,1786500
06/11/2007,0000,16.15000,16.30000,15.70000,15.80000,606400
06/12/2007,0000,15.80000,15.80000,15.45000,15.65000,255500
06/13/2007,0000,15.60000,15.80000,15.45000,15.65000,190500
06/14/2007,0000,15.80000,16.15000,15.40000,16.00000,497600
06/15/2007,0000,16.00000,16.40000,15.70000,15.70000,539500
06/20/2007,0000,15.80000,15.80000,15.40000,15.45000,229100
06/21/2007,0000,15.30000,15.50000,15.25000,15.25000,159600
06/22/2007,0000,15.25000,15.50000,15.20000,15.30000,156400
06/25/2007,0000,15.65000,15.65000,15.45000,15.45000,197600
06/26/2007,0000,15.30000,15.95000,15.25000,15.50000,776400
06/27/2007,0000,15.60000,15.70000,15.35000,15.60000,265800
06/28/2007,0000,15.80000,16.10000,15.55000,15.55000,1033900
06/29/2007,0000,15.85000,15.85000,15.30000,15.30000,276100
07/02/2007,0000,15.35000,15.90000,15.20000,15.80000,1436900
07/03/2007,0000,16.00000,16.00000,15.60000,15.60000,278100
07/04/2007,0000,15.80000,16.05000,15.55000,15.90000,825900
07/05/2007,0000,15.95000,15.95000,15.55000,15.55000,255500
07/06/2007,0000,15.70000,15.75000,15.50000,15.60000,250400
07/09/2007,0000,15.80000,15.80000,15.55000,15.70000,369500
07/10/2007,0000,15.80000,16.75000,15.75000,16.30000,2111000
07/11/2007,0000,16.50000,16.55000,16.00000,16.00000,668200
07/12/2007,0000,16.45000,16.45000,16.05000,16.05000,426800
07/13/2007,0000,16.40000,16.85000,16.10000,16.45000,1226400
07/16/2007,0000,16.30000,16.60000,16.05000,16.05000,460300
07/17/2007,0000,16.10000,16.20000,15.70000,15.85000,298000
07/18/2007,0000,15.85000,16.25000,15.70000,15.75000,302500
07/19/2007,0000,15.85000,16.05000,15.50000,15.50000,380400
07/20/2007,0000,15.50000,15.75000,15.30000,15.30000,473800
07/23/2007,0000,15.35000,15.55000,15.35000,15.55000,207900
07/24/2007,0000,15.60000,16.00000,15.45000,15.45000,841400
07/25/2007,0000,15.30000,15.45000,15.30000,15.30000,299300
07/26/2007,0000,15.55000,16.35000,15.40000,15.40000,1464000
07/27/2007,0000,15.65000,16.45000,15.50000,16.45000,1471000
07/30/2007,0000,17.40000,17.60000,16.90000,17.60000,2167600
07/31/2007,0000,18.50000,18.80000,17.90000,18.00000,5167700
08/01/2007,0000,17.80000,18.20000,17.15000,18.00000,1722100
08/02/2007,0000,18.40000,18.75000,16.75000,16.75000,1174900
08/03/2007,0000,17.50000,17.50000,16.80000,16.85000,540100
08/06/2007,0000,16.70000,17.50000,16.70000,17.30000,510500
08/07/2007,0000,17.60000,18.50000,17.05000,18.35000,1656400
08/08/2007,0000,18.40000,19.60000,18.15000,19.60000,4128600
08/09/2007,0000,20.10000,20.95000,19.70000,20.70000,4335300
08/10/2007,0000,19.70000,22.10000,19.60000,22.10000,2607300
08/14/2007,0000,22.50000,22.90000,21.15000,21.15000,1973200
08/15/2007,0000,19.80000,20.20000,19.70000,19.70000,944400
08/16/2007,0000,18.35000,18.35000,18.35000,18.35000,245200
08/17/2007,0000,17.10000,18.35000,17.10000,17.10000,1276600
08/20/2007,0000,17.90000,17.90000,15.95000,15.95000,1569500
08/21/2007,0000,15.55000,16.40000,15.55000,15.85000,1244400
08/22/2007,0000,15.85000,15.95000,14.75000,15.15000,1229600
08/23/2007,0000,15.20000,15.40000,14.70000,15.10000,1181300
08/24/2007,0000,14.90000,15.00000,14.05000,14.15000,960500
08/27/2007,0000,14.70000,14.70000,14.15000,14.40000,495000
08/28/2007,0000,14.50000,15.40000,14.40000,15.40000,1444600
08/29/2007,0000,14.85000,15.55000,14.85000,15.20000,558100
08/30/2007,0000,15.50000,15.70000,14.85000,14.85000,675900
08/31/2007,0000,14.85000,15.30000,14.80000,14.90000,289000
09/03/2007,0000,14.90000,14.90000,14.00000,14.30000,616700
09/04/2007,0000,14.30000,14.65000,14.00000,14.10000,549800
09/05/2007,0000,14.10000,14.20000,13.70000,13.70000,1085400
09/06/2007,0000,13.50000,14.65000,13.50000,14.65000,1162000
09/07/2007,0000,14.80000,15.45000,14.50000,15.05000,896800
09/10/2007,0000,15.00000,15.30000,14.60000,15.00000,302500
09/11/2007,0000,15.10000,15.15000,14.80000,14.85000,203400
09/12/2007,0000,15.00000,15.30000,14.90000,15.10000,218800
09/13/2007,0000,14.90000,15.00000,14.75000,14.85000,202100
09/14/2007,0000,14.85000,15.00000,14.70000,14.75000,61100
09/17/2007,0000,14.75000,14.75000,14.20000,14.20000,144200
09/19/2007,0000,14.20000,14.30000,13.80000,13.85000,479600
09/20/2007,0000,13.85000,14.45000,13.70000,13.80000,246500
09/21/2007,0000,13.80000,14.20000,13.70000,14.15000,106800
09/26/2007,0000,14.15000,14.25000,14.05000,14.10000,123600
09/27/2007,0000,14.15000,14.50000,14.10000,14.50000,437100
09/28/2007,0000,14.50000,14.50000,14.00000,14.15000,196300
10/01/2007,0000,14.70000,14.70000,14.30000,14.40000,265800
10/02/2007,0000,14.75000,14.75000,14.30000,14.30000,153800
10/03/2007,0000,14.30000,14.40000,14.10000,14.10000,191200
10/04/2007,0000,14.00000,14.20000,14.00000,14.00000,110000
10/05/2007,0000,14.10000,14.20000,14.00000,14.05000,112600
10/08/2007,0000,14.10000,14.25000,14.10000,14.10000,193100
10/09/2007,0000,14.15000,14.15000,14.00000,14.15000,176400
10/11/2007,0000,15.10000,15.10000,14.90000,15.10000,603200
10/12/2007,0000,15.30000,15.45000,14.60000,14.80000,525900
10/15/2007,0000,15.00000,15.00000,14.40000,14.50000,325100
10/16/2007,0000,14.50000,14.90000,14.40000,14.80000,171200
10/17/2007,0000,15.70000,15.70000,14.70000,14.80000,157000
10/18/2007,0000,15.30000,15.30000,14.70000,14.70000,185400
10/19/2007,0000,14.70000,14.95000,14.40000,14.70000,113900
10/22/2007,0000,14.30000,14.50000,14.10000,14.10000,86200
10/23/2007,0000,14.20000,14.30000,14.10000,14.15000,99100
10/24/2007,0000,14.10000,14.45000,14.05000,14.05000,106800
10/25/2007,0000,14.05000,14.20000,13.90000,13.90000,112600
10/26/2007,0000,14.00000,14.25000,13.95000,14.00000,148000
10/29/2007,0000,14.05000,14.10000,13.80000,14.00000,113300
10/30/2007,0000,13.80000,13.95000,13.75000,13.75000,167300
10/31/2007,0000,13.75000,13.95000,13.70000,13.75000,120300
11/01/2007,0000,13.75000,13.85000,13.50000,13.65000,222700
11/02/2007,0000,13.45000,13.45000,12.70000,12.70000,419700
11/05/2007,0000,12.80000,13.00000,11.85000,12.05000,439700
11/06/2007,0000,12.10000,12.15000,11.80000,11.90000,160900
11/07/2007,0000,12.00000,12.40000,11.90000,12.00000,162200
11/08/2007,0000,11.90000,12.00000,11.20000,11.20000,307700
11/09/2007,0000,10.80000,11.10000,10.45000,10.75000,298000
11/12/2007,0000,10.75000,10.75000,10.00000,10.00000,166700
11/13/2007,0000,10.30000,10.70000,10.00000,10.70000,214300
11/14/2007,0000,11.20000,11.40000,11.00000,11.40000,205300
11/15/2007,0000,11.50000,11.70000,11.20000,11.45000,121600
11/16/2007,0000,11.00000,11.40000,10.95000,11.00000,82400
11/19/2007,0000,11.40000,11.40000,11.00000,11.15000,102300
11/20/2007,0000,11.00000,11.60000,11.00000,11.20000,59800
11/21/2007,0000,11.40000,11.40000,11.00000,11.00000,104200
11/22/2007,0000,11.00000,11.30000,10.80000,10.80000,76600
11/23/2007,0000,10.90000,11.40000,10.85000,11.00000,39900
11/26/2007,0000,11.30000,11.30000,10.85000,10.85000,57200
11/27/2007,0000,10.70000,10.85000,10.50000,10.50000,92000
11/28/2007,0000,10.70000,10.70000,10.00000,10.00000,92000
11/29/2007,0000,10.35000,10.50000,10.35000,10.35000,44400
11/30/2007,0000,10.35000,10.65000,10.30000,10.55000,39200
12/03/2007,0000,10.55000,10.80000,10.50000,10.60000,43700
12/04/2007,0000,10.60000,10.75000,10.30000,10.30000,56000
12/05/2007,0000,10.30000,10.95000,10.20000,10.85000,126100
12/06/2007,0000,10.85000,10.90000,10.50000,10.50000,131300
12/07/2007,0000,10.50000,10.70000,10.40000,10.50000,66900
12/10/2007,0000,10.60000,11.15000,10.50000,10.75000,90100
12/11/2007,0000,10.85000,10.90000,10.30000,10.55000,157000
12/12/2007,0000,10.55000,10.70000,10.50000,10.55000,102300
12/13/2007,0000,10.60000,10.85000,10.40000,10.60000,195700
12/14/2007,0000,10.55000,10.60000,10.00000,10.05000,88800
12/17/2007,0000,10.60000,10.70000,10.05000,10.05000,260000
12/18/2007,0000,10.75000,10.75000,10.75000,10.75000,265800
12/19/2007,0000,11.50000,11.50000,11.50000,11.50000,182800
12/20/2007,0000,12.30000,12.30000,12.30000,12.30000,122300
12/21/2007,0000,13.15000,13.15000,11.60000,12.25000,1059000
12/24/2007,0000,12.70000,13.00000,12.00000,12.60000,326400
12/25/2007,0000,12.30000,12.30000,11.80000,12.10000,370100
12/26/2007,0000,12.00000,12.00000,11.50000,11.80000,309600
12/27/2007,0000,11.75000,12.60000,11.75000,12.60000,477700
12/28/2007,0000,13.30000,13.45000,13.00000,13.45000,1206400
12/31/2007,0000,13.80000,13.80000,12.90000,13.80000,582600
01/02/2008,0000,13.80000,13.80000,13.10000,13.15000,318000
01/03/2008,0000,13.00000,13.00000,12.65000,12.70000,303200
01/04/2008,0000,12.70000,13.55000,12.60000,13.15000,303800
01/07/2008,0000,12.90000,12.90000,12.25000,12.25000,321900
01/08/2008,0000,12.25000,12.45000,12.05000,12.25000,167300
01/09/2008,0000,11.80000,12.15000,11.40000,11.80000,358500
01/10/2008,0000,11.80000,12.00000,11.60000,11.60000,205300
01/11/2008,0000,11.95000,12.40000,11.80000,12.40000,341200
01/14/2008,0000,12.25000,12.35000,11.90000,11.90000,173800
01/15/2008,0000,11.70000,12.25000,11.70000,11.80000,205300
01/16/2008,0000,11.90000,12.20000,11.60000,11.60000,187900
01/17/2008,0000,11.60000,12.00000,11.45000,11.45000,162200
01/18/2008,0000,11.45000,11.65000,11.40000,11.50000,126800
01/21/2008,0000,11.50000,11.90000,11.50000,11.60000,99100
01/22/2008,0000,11.40000,11.65000,10.80000,10.80000,186000
01/23/2008,0000,11.00000,11.00000,10.15000,10.15000,151200
01/24/2008,0000,10.75000,10.75000,10.15000,10.20000,186000
01/25/2008,0000,10.30000,10.80000,10.30000,10.60000,205300
01/28/2008,0000,10.40000,10.70000,10.05000,10.70000,216900
01/29/2008,0000,10.70000,10.70000,10.15000,10.15000,102300
01/30/2008,0000,10.35000,10.45000,10.05000,10.05000,66300
01/31/2008,0000,10.10000,10.15000,9.76000,9.85000,130600
02/01/2008,0000,9.86000,10.00000,9.86000,10.00000,99700
02/12/2008,0000,9.81000,9.82000,9.30000,9.30000,130000
02/13/2008,0000,9.00000,9.28000,8.65000,8.65000,235600
02/14/2008,0000,8.80000,9.17000,8.70000,9.00000,158300
02/15/2008,0000,8.81000,9.00000,8.72000,8.73000,137700
02/18/2008,0000,8.73000,9.20000,8.73000,9.00000,171800
02/19/2008,0000,9.00000,9.30000,9.00000,9.30000,140300
02/20/2008,0000,9.35000,9.48000,9.02000,9.04000,135100
02/21/2008,0000,9.20000,9.28000,9.05000,9.12000,90700
02/22/2008,0000,9.12000,9.20000,8.82000,8.88000,138400
02/25/2008,0000,9.20000,9.25000,9.00000,9.06000,177000
02/26/2008,0000,9.10000,9.12000,9.01000,9.01000,178300
02/27/2008,0000,9.01000,9.64000,9.01000,9.64000,289000
02/29/2008,0000,9.64000,10.10000,9.60000,9.86000,300600
03/03/2008,0000,9.80000,9.80000,9.30000,9.33000,168600
03/04/2008,0000,9.33000,9.69000,9.33000,9.50000,171800
03/05/2008,0000,9.59000,9.68000,9.35000,9.41000,117800
03/06/2008,0000,9.56000,9.78000,9.40000,9.65000,217600
03/07/2008,0000,9.55000,9.55000,9.35000,9.39000,146100
03/10/2008,0000,9.50000,9.53000,9.32000,9.33000,66300
03/11/2008,0000,9.49000,9.98000,9.49000,9.98000,552300
03/12/2008,0000,10.60000,10.65000,10.50000,10.65000,889700
03/13/2008,0000,11.30000,11.30000,10.40000,10.65000,762200
03/14/2008,0000,10.65000,10.75000,10.00000,10.00000,300000
03/17/2008,0000,9.82000,9.90000,9.42000,9.55000,168000
03/18/2008,0000,9.60000,9.60000,9.00000,9.00000,464100
03/19/2008,0000,9.30000,9.30000,9.10000,9.11000,202100
03/20/2008,0000,9.01000,9.10000,9.00000,9.02000,162800
03/21/2008,0000,9.05000,9.17000,9.05000,9.15000,201500
03/24/2008,0000,9.74000,9.74000,9.15000,9.15000,269700
03/25/2008,0000,9.30000,9.48000,9.17000,9.22000,307700
03/26/2008,0000,9.30000,9.39000,9.23000,9.36000,158300
03/27/2008,0000,9.39000,9.39000,9.22000,9.25000,83000
03/28/2008,0000,9.26000,9.36000,9.13000,9.21000,68800
03/31/2008,0000,9.21000,9.28000,9.12000,9.15000,130000
04/01/2008,0000,9.15000,9.40000,9.15000,9.29000,163500
04/02/2008,0000,9.28000,9.40000,9.25000,9.26000,235600
04/03/2008,0000,9.30000,9.35000,9.22000,9.35000,238800
04/07/2008,0000,9.42000,10.00000,9.35000,10.00000,677200
04/08/2008,0000,9.95000,9.97000,9.70000,9.70000,402300
04/09/2008,0000,9.70000,9.82000,9.50000,9.53000,221400
04/10/2008,0000,9.40000,10.00000,9.40000,9.73000,354000
04/11/2008,0000,9.52000,9.73000,9.52000,9.54000,296100
04/14/2008,0000,9.54000,9.55000,9.25000,9.25000,261300
04/15/2008,0000,9.20000,9.33000,9.16000,9.20000,410100
04/16/2008,0000,9.25000,9.33000,9.22000,9.25000,200200
04/17/2008,0000,9.48000,9.48000,9.26000,9.26000,283900
04/18/2008,0000,9.30000,9.34000,9.16000,9.23000,192400
04/21/2008,0000,9.25000,9.49000,9.25000,9.40000,233600
04/22/2008,0000,9.70000,9.70000,9.40000,9.41000,233600
04/23/2008,0000,9.55000,9.55000,9.22000,9.25000,279400
04/24/2008,0000,9.25000,9.89000,9.25000,9.89000,892900
04/25/2008,0000,10.10000,10.55000,9.90000,10.20000,1879200
04/28/2008,0000,10.30000,10.45000,9.60000,9.83000,457000
04/29/2008,0000,9.86000,9.99000,9.30000,9.60000,369500
04/30/2008,0000,9.32000,9.70000,9.32000,9.35000,206600
05/02/2008,0000,9.21000,9.44000,9.15000,9.20000,523400
05/05/2008,0000,9.00000,9.16000,9.00000,9.00000,292200
05/06/2008,0000,9.09000,9.17000,9.02000,9.06000,267800
05/07/2008,0000,9.10000,9.25000,9.10000,9.17000,164800
05/08/2008,0000,9.10000,9.22000,9.08000,9.08000,122900
05/09/2008,0000,9.08000,9.19000,9.08000,9.10000,112600
05/12/2008,0000,9.10000,9.30000,9.10000,9.19000,126800
05/13/2008,0000,9.16000,9.41000,9.16000,9.40000,249100
05/14/2008,0000,9.10000,9.33000,9.10000,9.10000,298000
05/15/2008,0000,9.00000,9.10000,8.47000,8.47000,753200
05/16/2008,0000,7.88000,7.88000,7.88000,7.88000,335400
05/19/2008,0000,7.35000,7.88000,7.35000,7.69000,1019700
05/20/2008,0000,7.90000,8.22000,7.90000,8.22000,440300
05/21/2008,0000,8.60000,8.60000,7.70000,7.95000,502100
05/22/2008,0000,7.60000,8.00000,7.60000,7.98000,126800
05/23/2008,0000,8.00000,8.00000,7.70000,7.70000,203400
05/26/2008,0000,7.70000,7.79000,7.50000,7.53000,162800
05/27/2008,0000,7.55000,7.90000,7.37000,7.40000,130600
05/28/2008,0000,7.59000,7.59000,7.36000,7.38000,162800
05/29/2008,0000,7.40000,7.41000,6.87000,7.00000,423600
05/30/2008,0000,7.00000,7.00000,6.60000,6.79000,244600
06/02/2008,0000,6.80000,6.80000,6.41000,6.55000,241400
06/03/2008,0000,6.42000,6.55000,6.35000,6.35000,151200
06/04/2008,0000,6.32000,6.48000,6.32000,6.40000,80400
06/05/2008,0000,6.42000,6.42000,6.20000,6.30000,128100
06/06/2008,0000,6.20000,6.37000,6.20000,6.21000,167300
06/09/2008,0000,6.20000,6.20000,6.00000,6.10000,101000
06/10/2008,0000,6.12000,6.52000,6.12000,6.52000,159000
06/11/2008,0000,6.97000,6.97000,6.97000,6.97000,166100
06/12/2008,0000,7.45000,7.45000,7.00000,7.45000,1130500
06/13/2008,0000,7.90000,7.90000,7.20000,7.34000,786700
06/16/2008,0000,7.01000,7.24000,6.83000,6.83000,424200
06/17/2008,0000,6.52000,6.80000,6.36000,6.36000,397800
06/18/2008,0000,6.68000,6.80000,6.50000,6.80000,240700
06/19/2008,0000,6.98000,7.25000,6.81000,7.00000,361100
06/20/2008,0000,7.00000,7.00000,6.62000,6.65000,231100
06/23/2008,0000,6.50000,6.58000,6.19000,6.30000,215600
06/24/2008,0000,6.30000,6.40000,6.00000,6.21000,104200
06/25/2008,0000,6.21000,6.21000,5.95000,6.12000,218200
06/26/2008,0000,6.20000,6.54000,6.20000,6.54000,289700
06/27/2008,0000,6.31000,6.90000,6.21000,6.57000,229800
06/30/2008,0000,6.93000,6.93000,6.12000,6.30000,476400
07/01/2008,0000,6.01000,6.28000,5.86000,6.21000,263300
07/02/2008,0000,5.91000,6.21000,5.91000,6.16000,132600
07/03/2008,0000,5.75000,6.58000,5.75000,6.58000,191200
07/04/2008,0000,6.35000,6.55000,6.21000,6.50000,192400
07/07/2008,0000,6.40000,6.55000,6.36000,6.55000,72700
07/08/2008,0000,6.41000,6.45000,6.10000,6.10000,166700
07/09/2008,0000,6.20000,6.29000,5.80000,5.80000,101700
07/10/2008,0000,5.81000,5.95000,5.70000,5.70000,119100
07/11/2008,0000,5.88000,6.09000,5.88000,6.00000,253600
07/14/2008,0000,6.00000,6.24000,6.00000,6.14000,135800
07/15/2008,0000,6.10000,6.30000,6.00000,6.05000,264600
07/16/2008,0000,6.05000,6.10000,6.00000,6.00000,181500
07/17/2008,0000,6.05000,6.33000,6.05000,6.06000,260700
07/18/2008,0000,6.06000,6.15000,5.77000,5.77000,106800
07/21/2008,0000,5.75000,6.12000,5.75000,5.79000,135800
07/22/2008,0000,5.98000,6.00000,5.79000,5.80000,117100
07/23/2008,0000,6.00000,6.10000,5.90000,6.10000,144800
07/24/2008,0000,6.06000,6.14000,6.01000,6.14000,68800
07/25/2008,0000,5.92000,6.07000,5.82000,5.91000,72100
07/29/2008,0000,5.80000,6.00000,5.70000,5.70000,82400
07/30/2008,0000,5.76000,5.95000,5.40000,5.40000,22500
07/31/2008,0000,5.40000,5.77000,5.40000,5.77000,239400
08/01/2008,0000,6.17000,6.17000,5.77000,5.79000,285200
08/04/2008,0000,5.60000,5.79000,5.60000,5.75000,36000
08/05/2008,0000,5.61000,5.75000,5.50000,5.55000,89400
08/06/2008,0000,5.62000,5.90000,5.62000,5.86000,73300
08/07/2008,0000,5.86000,5.91000,5.67000,5.67000,50800
08/08/2008,0000,5.85000,5.85000,5.63000,5.70000,43700
08/11/2008,0000,5.81000,6.09000,5.70000,6.00000,60500
08/12/2008,0000,5.97000,5.97000,5.80000,5.85000,116500
08/13/2008,0000,5.81000,5.87000,5.71000,5.73000,128700
08/14/2008,0000,5.73000,5.75000,5.63000,5.66000,107500
08/15/2008,0000,5.66000,5.78000,5.51000,5.51000,77200
08/18/2008,0000,5.52000,5.58000,5.42000,5.42000,72700
08/19/2008,0000,5.40000,5.79000,5.40000,5.79000,310900
08/20/2008,0000,5.90000,5.98000,5.62000,5.71000,177600
08/21/2008,0000,5.78000,5.80000,5.32000,5.32000,258100
08/22/2008,0000,5.32000,5.45000,4.95000,4.95000,382400
08/25/2008,0000,5.29000,5.29000,5.03000,5.20000,501500
08/26/2008,0000,5.04000,5.10000,4.86000,4.93000,202700
08/27/2008,0000,4.95000,5.10000,4.91000,4.93000,150600
08/28/2008,0000,5.00000,5.00000,4.81000,4.85000,155100
08/29/2008,0000,5.00000,5.00000,4.54000,4.60000,218200
09/01/2008,0000,4.88000,4.88000,4.28000,4.28000,294800
09/02/2008,0000,4.10000,4.40000,4.10000,4.18000,147400
09/03/2008,0000,4.28000,4.28000,3.89000,3.89000,190500
09/04/2008,0000,3.80000,3.89000,3.62000,3.62000,204000
09/05/2008,0000,3.38000,3.53000,3.37000,3.37000,168600
09/08/2008,0000,3.50000,3.60000,3.45000,3.60000,218200
09/09/2008,0000,3.60000,3.60000,3.35000,3.35000,377200
09/10/2008,0000,3.35000,3.58000,3.31000,3.58000,249700
09/11/2008,0000,3.57000,3.83000,3.50000,3.81000,264600
09/12/2008,0000,3.80000,4.07000,3.55000,3.86000,191800
09/15/2008,0000,3.81000,4.02000,3.63000,3.86000,80400
09/16/2008,0000,3.59000,4.10000,3.59000,4.10000,149300
09/17/2008,0000,4.20000,4.29000,3.82000,3.99000,131900
09/18/2008,0000,3.72000,3.80000,3.72000,3.72000,82400
09/19/2008,0000,3.72000,3.90000,3.52000,3.87000,70100
09/22/2008,0000,3.94000,4.08000,3.70000,4.05000,363700
09/23/2008,0000,3.87000,4.09000,3.87000,4.08000,138400
09/24/2008,0000,4.00000,4.15000,4.00000,4.09000,131900
09/25/2008,0000,4.10000,4.37000,4.10000,4.37000,296700
09/26/2008,0000,4.37000,4.50000,4.10000,4.15000,178300
09/30/2008,0000,3.86000,4.00000,3.86000,3.90000,147400
10/01/2008,0000,4.07000,4.12000,4.00000,4.10000,130600
10/02/2008,0000,4.20000,4.20000,3.92000,3.92000,59800
10/03/2008,0000,3.84000,3.92000,3.80000,3.92000,102300
10/06/2008,0000,3.90000,3.90000,3.67000,3.85000,127400
10/07/2008,0000,3.66000,3.85000,3.66000,3.82000,81100
10/08/2008,0000,3.71000,3.77000,3.56000,3.77000,57900
10/09/2008,0000,3.58000,3.60000,3.53000,3.53000,46300
10/13/2008,0000,3.43000,3.43000,3.41000,3.41000,30900
10/14/2008,0000,3.51000,3.59000,3.50000,3.50000,23100
10/15/2008,0000,3.41000,3.48000,3.39000,3.39000,11500
10/16/2008,0000,3.28000,3.28000,3.28000,3.28000,14800
10/17/2008,0000,3.20000,3.20000,3.17000,3.17000,46900
10/20/2008,0000,3.10000,3.10000,3.06000,3.10000,50200
10/21/2008,0000,3.20000,3.23000,3.00000,3.08000,70100
10/22/2008,0000,2.98000,3.20000,2.98000,3.20000,108100
10/23/2008,0000,3.17000,3.17000,3.09000,3.09000,48900
10/24/2008,0000,3.00000,3.00000,2.99000,2.99000,30900
10/27/2008,0000,2.79000,3.00000,2.79000,2.79000,65600
10/28/2008,0000,2.61000,2.98000,2.60000,2.98000,66900
10/29/2008,0000,3.12000,3.12000,2.79000,2.79000,50200
10/30/2008,0000,2.95000,2.97000,2.63000,2.85000,140300
10/31/2008,0000,3.04000,3.04000,2.90000,2.95000,175100
11/03/2008,0000,2.95000,3.10000,2.77000,3.02000,159000
11/04/2008,0000,3.08000,3.19000,2.84000,2.94000,130600
11/05/2008,0000,3.00000,3.14000,3.00000,3.14000,254300
11/06/2008,0000,3.00000,3.32000,2.97000,3.10000,95900
11/07/2008,0000,3.00000,3.31000,2.95000,3.31000,538800
11/10/2008,0000,3.28000,3.54000,3.15000,3.50000,495700
11/11/2008,0000,3.40000,3.40000,3.26000,3.26000,109400
11/12/2008,0000,3.04000,3.19000,3.04000,3.04000,325700
11/13/2008,0000,2.83000,2.88000,2.83000,2.88000,159600
11/14/2008,0000,2.91000,2.91000,2.68000,2.68000,89400
11/17/2008,0000,2.50000,2.51000,2.50000,2.50000,94600
11/18/2008,0000,2.33000,2.33000,2.33000,2.33000,24400
11/19/2008,0000,2.17000,2.49000,2.17000,2.49000,259400
11/20/2008,0000,2.32000,2.44000,2.32000,2.38000,99100
11/21/2008,0000,2.28000,2.37000,2.22000,2.35000,103600
11/24/2008,0000,2.46000,2.46000,2.19000,2.25000,118400
11/25/2008,0000,2.25000,2.25000,2.10000,2.10000,118400
11/26/2008,0000,2.10000,2.10000,1.96000,1.96000,321900
11/27/2008,0000,2.00000,2.09000,1.96000,2.09000,418400
11/28/2008,0000,2.10000,2.19000,2.04000,2.04000,190500
12/01/2008,0000,2.00000,2.16000,1.98000,2.09000,251000
12/02/2008,0000,1.95000,2.03000,1.95000,2.00000,687500
12/03/2008,0000,2.14000,2.14000,2.14000,2.14000,609000
12/04/2008,0000,2.28000,2.28000,2.11000,2.13000,522700
12/05/2008,0000,1.99000,2.09000,1.99000,1.99000,250400
12/08/2008,0000,2.00000,2.08000,1.92000,1.93000,699000
12/25/2008,0000,2.79000,2.87000,2.79000,2.79000,171000
12/26/2008,0000,2.60000,2.72000,2.60000,2.60000,235000
12/29/2008,0000,2.55000,2.69000,2.55000,2.61000,35000
12/30/2008,0000,2.60000,2.68000,2.60000,2.62000,242000
12/31/2008,0000,2.65000,2.68000,2.60000,2.61000,340000
01/05/2009,0000,2.67000,2.67000,2.60000,2.65000,143000
01/06/2009,0000,2.62000,2.62000,2.53000,2.53000,50000
01/07/2009,0000,2.53000,2.53000,2.36000,2.36000,143000
01/08/2009,0000,2.23000,2.25000,2.20000,2.20000,297000
01/09/2009,0000,2.18000,2.18000,2.07000,2.07000,91000
01/12/2009,0000,2.00000,2.08000,2.00000,2.08000,24000
01/13/2009,0000,2.22000,2.22000,2.22000,2.22000,58000
01/14/2009,0000,2.37000,2.37000,2.37000,2.37000,21000
01/15/2009,0000,2.43000,2.53000,2.31000,2.53000,587000
01/16/2009,0000,2.60000,2.60000,2.36000,2.41000,243000
01/19/2009,0000,2.28000,2.49000,2.28000,2.34000,58000
01/20/2009,0000,2.30000,2.42000,2.29000,2.31000,56000
01/21/2009,0000,2.31000,2.35000,2.21000,2.33000,50000
02/02/2009,0000,2.25000,2.28000,2.17000,2.28000,58000
02/03/2009,0000,2.20000,2.31000,2.20000,2.27000,152000
02/04/2009,0000,2.21000,2.35000,2.21000,2.32000,132000
02/05/2009,0000,2.29000,2.48000,2.25000,2.48000,113000
02/06/2009,0000,2.55000,2.60000,2.40000,2.53000,155000
02/09/2009,0000,2.53000,2.53000,2.40000,2.45000,45000
02/10/2009,0000,2.45000,2.45000,2.29000,2.42000,151000
02/11/2009,0000,2.30000,2.38000,2.29000,2.31000,22000
02/12/2009,0000,2.30000,2.37000,2.24000,2.25000,67000
02/13/2009,0000,2.27000,2.39000,2.27000,2.39000,74000
02/16/2009,0000,2.26000,2.46000,2.26000,2.40000,51000
02/17/2009,0000,2.33000,2.40000,2.27000,2.27000,52000
02/18/2009,0000,2.36000,2.36000,2.24000,2.36000,11000
02/19/2009,0000,2.36000,2.36000,2.25000,2.36000,61000
02/20/2009,0000,2.36000,2.36000,2.20000,2.20000,110000
02/23/2009,0000,2.05000,2.19000,2.05000,2.19000,126000
02/24/2009,0000,2.18000,2.18000,2.10000,2.15000,14000
02/25/2009,0000,2.20000,2.27000,2.16000,2.16000,47000
02/26/2009,0000,2.20000,2.20000,2.16000,2.16000,66000
02/27/2009,0000,2.16000,2.31000,2.16000,2.31000,180000
03/02/2009,0000,2.31000,2.45000,2.30000,2.40000,257000
03/03/2009,0000,2.40000,2.50000,2.40000,2.50000,216000
03/04/2009,0000,2.50000,2.67000,2.45000,2.67000,495000
03/05/2009,0000,2.85000,2.85000,2.68000,2.75000,776000
03/06/2009,0000,2.56000,2.72000,2.56000,2.59000,584000
03/09/2009,0000,2.61000,2.70000,2.50000,2.59000,139000
03/10/2009,0000,2.58000,2.77000,2.58000,2.77000,568000
03/11/2009,0000,2.87000,2.95000,2.77000,2.94000,657000
03/12/2009,0000,2.91000,2.94000,2.76000,2.83000,360000
03/13/2009,0000,2.84000,2.93000,2.84000,2.86000,204000
03/16/2009,0000,2.85000,2.86000,2.80000,2.85000,182000
03/17/2009,0000,2.90000,2.93000,2.80000,2.90000,174000
03/18/2009,0000,3.03000,3.03000,2.81000,2.96000,117000
03/19/2009,0000,2.96000,3.01000,2.81000,2.83000,321000
03/20/2009,0000,2.90000,2.93000,2.83000,2.83000,83000
03/23/2009,0000,2.76000,2.92000,2.76000,2.86000,91000
03/24/2009,0000,2.87000,2.99000,2.78000,2.98000,173000
03/25/2009,0000,2.92000,2.97000,2.85000,2.96000,108000
03/26/2009,0000,2.96000,3.16000,2.96000,3.16000,574000
03/27/2009,0000,3.16000,3.35000,3.11000,3.12000,433000
03/30/2009,0000,3.18000,3.18000,2.91000,3.15000,384000
03/31/2009,0000,2.93000,3.10000,2.93000,2.93000,249000
04/01/2009,0000,2.97000,3.13000,2.97000,3.13000,428000
04/02/2009,0000,3.23000,3.25000,3.05000,3.17000,416000
04/03/2009,0000,3.20000,3.24000,3.17000,3.17000,197000
04/06/2009,0000,3.21000,3.21000,3.12000,3.19000,124000
04/07/2009,0000,3.15000,3.19000,3.10000,3.14000,119000
04/08/2009,0000,3.08000,3.22000,3.01000,3.18000,210000
04/09/2009,0000,3.21000,3.28000,3.12000,3.20000,265000
04/10/2009,0000,3.35000,3.40000,3.25000,3.27000,282000
04/13/2009,0000,3.31000,3.49000,3.31000,3.49000,325000
04/14/2009,0000,3.65000,3.73000,3.50000,3.73000,393000
04/15/2009,0000,3.99000,3.99000,3.99000,3.99000,451000
04/16/2009,0000,4.26000,4.26000,4.26000,4.26000,111000
04/17/2009,0000,4.55000,4.55000,3.97000,4.10000,1281000
04/20/2009,0000,4.20000,4.38000,4.11000,4.38000,803000
04/21/2009,0000,4.66000,4.68000,4.27000,4.68000,497000
04/22/2009,0000,5.00000,5.00000,4.71000,4.95000,565000
04/23/2009,0000,4.68000,4.90000,4.61000,4.66000,501000
04/24/2009,0000,4.70000,4.76000,4.34000,4.60000,594000
04/27/2009,0000,4.60000,4.60000,4.28000,4.28000,246000
04/28/2009,0000,4.01000,4.10000,3.99000,3.99000,220000
04/29/2009,0000,3.72000,3.79000,3.72000,3.72000,473000
04/30/2009,0000,3.72000,3.98000,3.72000,3.98000,252000
05/04/2009,0000,4.25000,4.25000,4.05000,4.13000,158000
05/05/2009,0000,4.10000,4.10000,3.85000,3.85000,184000
05/06/2009,0000,4.00000,4.00000,3.59000,3.85000,370000
05/07/2009,0000,3.65000,3.85000,3.59000,3.71000,304000
05/08/2009,0000,3.70000,3.82000,3.60000,3.74000,320000
05/11/2009,0000,3.65000,3.78000,3.65000,3.73000,142000
05/12/2009,0000,3.71000,3.71000,3.47000,3.48000,198000
05/13/2009,0000,3.26000,3.72000,3.26000,3.72000,184000
05/14/2009,0000,3.72000,3.82000,3.60000,3.75000,94000
05/15/2009,0000,3.75000,3.80000,3.65000,3.74000,168000
05/18/2009,0000,3.65000,3.74000,3.48000,3.70000,299000
05/19/2009,0000,3.63000,3.75000,3.63000,3.75000,205000
05/20/2009,0000,3.71000,3.83000,3.51000,3.80000,450000
05/21/2009,0000,3.66000,3.82000,3.55000,3.55000,337000
05/22/2009,0000,3.59000,3.75000,3.55000,3.55000,233000
05/25/2009,0000,3.36000,3.68000,3.36000,3.66000,120000
05/26/2009,0000,3.55000,3.67000,3.42000,3.42000,124000
05/27/2009,0000,3.50000,3.57000,3.42000,3.50000,131000
06/01/2009,0000,3.70000,3.74000,3.55000,3.69000,326000
06/02/2009,0000,3.69000,3.74000,3.58000,3.58000,174000
06/03/2009,0000,3.60000,3.62000,3.55000,3.60000,43000
06/04/2009,0000,3.60000,3.71000,3.60000,3.70000,141000
06/05/2009,0000,3.71000,3.92000,3.70000,3.76000,340000
06/08/2009,0000,3.81000,3.81000,3.60000,3.60000,263000
06/09/2009,0000,3.60000,3.60000,3.39000,3.39000,164000
06/10/2009,0000,3.39000,3.52000,3.38000,3.49000,65000
06/11/2009,0000,3.47000,3.47000,3.27000,3.33000,104000
06/12/2009,0000,3.39000,3.40000,3.32000,3.32000,46000
06/15/2009,0000,3.30000,3.39000,3.09000,3.17000,154000
06/16/2009,0000,3.16000,3.18000,3.01000,3.13000,79000
06/17/2009,0000,3.13000,3.13000,2.93000,2.95000,180000
06/18/2009,0000,2.96000,3.04000,2.91000,2.91000,62000
06/19/2009,0000,2.91000,3.07000,2.91000,2.99000,183000
06/22/2009,0000,2.99000,3.19000,2.99000,3.19000,88000
06/23/2009,0000,3.17000,3.23000,3.12000,3.23000,40000
06/24/2009,0000,3.27000,3.33000,3.14000,3.23000,68000
06/25/2009,0000,3.19000,3.25000,3.19000,3.24000,120000
06/26/2009,0000,3.27000,3.43000,3.21000,3.34000,52000
06/29/2009,0000,3.34000,3.34000,3.20000,3.30000,50000
06/30/2009,0000,3.11000,3.39000,3.11000,3.20000,102000
07/01/2009,0000,3.20000,3.27000,3.20000,3.27000,5000
07/02/2009,0000,3.26000,3.31000,3.21000,3.21000,43000
07/03/2009,0000,3.20000,3.43000,3.15000,3.42000,219000
07/06/2009,0000,3.40000,3.60000,3.30000,3.54000,68000
07/07/2009,0000,3.54000,3.54000,3.40000,3.50000,44000
07/08/2009,0000,3.46000,3.47000,3.35000,3.46000,16000
07/09/2009,0000,3.35000,3.46000,3.35000,3.46000,46000
07/10/2009,0000,3.31000,3.44000,3.22000,3.40000,319000
07/13/2009,0000,3.25000,3.33000,3.20000,3.31000,46000
07/14/2009,0000,3.30000,3.35000,3.19000,3.31000,93000
07/15/2009,0000,3.35000,3.49000,3.20000,3.40000,111000
07/16/2009,0000,3.50000,3.50000,3.27000,3.35000,62000
07/17/2009,0000,3.35000,3.55000,3.35000,3.50000,321000
07/20/2009,0000,3.70000,3.74000,3.70000,3.74000,333000
07/21/2009,0000,3.93000,3.98000,3.80000,3.90000,520000
07/22/2009,0000,3.90000,3.94000,3.65000,3.65000,227000
07/23/2009,0000,3.65000,3.79000,3.58000,3.77000,253000
07/24/2009,0000,3.77000,3.83000,3.59000,3.60000,196000
07/27/2009,0000,3.50000,3.70000,3.50000,3.60000,94000
07/28/2009,0000,3.65000,3.70000,3.60000,3.70000,50000
07/29/2009,0000,3.78000,3.78000,3.60000,3.70000,272000
07/30/2009,0000,3.69000,3.70000,3.62000,3.69000,62000
07/31/2009,0000,3.69000,3.80000,3.69000,3.69000,183000
08/03/2009,0000,3.65000,3.78000,3.65000,3.72000,157000
08/04/2009,0000,3.60000,3.74000,3.60000,3.66000,241000
08/05/2009,0000,3.66000,3.70000,3.55000,3.65000,60000
08/06/2009,0000,3.60000,3.60000,3.52000,3.55000,105000
08/10/2009,0000,3.75000,3.75000,3.60000,3.60000,58000
08/11/2009,0000,3.42000,3.55000,3.38000,3.54000,132000
08/12/2009,0000,3.53000,3.53000,3.45000,3.46000,43000
08/13/2009,0000,3.41000,3.60000,3.41000,3.53000,70000
08/14/2009,0000,3.53000,3.63000,3.53000,3.53000,44000
08/17/2009,0000,3.55000,3.64000,3.50000,3.58000,156000
08/18/2009,0000,3.63000,3.63000,3.41000,3.41000,384000
08/19/2009,0000,3.64000,3.64000,3.50000,3.60000,267000
08/20/2009,0000,3.69000,3.69000,3.43000,3.44000,174000
08/21/2009,0000,3.48000,3.57000,3.33000,3.57000,73000
08/24/2009,0000,3.56000,3.81000,3.48000,3.81000,261000
08/25/2009,0000,4.07000,4.07000,3.98000,4.07000,1101000
08/26/2009,0000,4.07000,4.11000,3.92000,3.94000,567000
08/27/2009,0000,3.94000,4.21000,3.81000,4.21000,850000
08/28/2009,0000,4.50000,4.50000,4.20000,4.40000,1017000
08/31/2009,0000,4.40000,4.45000,4.10000,4.12000,490000
09/01/2009,0000,4.12000,4.31000,3.94000,4.00000,409000
09/02/2009,0000,4.01000,4.17000,3.84000,3.96000,224000
09/03/2009,0000,4.09000,4.09000,3.97000,4.00000,79000
09/04/2009,0000,4.00000,4.18000,3.95000,3.97000,164000
09/07/2009,0000,4.00000,4.05000,3.95000,3.95000,140000
09/08/2009,0000,3.70000,4.01000,3.70000,4.00000,175000
09/09/2009,0000,3.95000,3.95000,3.82000,3.85000,266000
09/10/2009,0000,3.85000,4.00000,3.83000,3.94000,179000
09/11/2009,0000,3.88000,4.19000,3.88000,4.19000,417000
09/14/2009,0000,4.20000,4.48000,4.20000,4.48000,637000
09/15/2009,0000,4.70000,4.70000,4.48000,4.64000,959000
09/16/2009,0000,4.32000,4.59000,4.32000,4.43000,356000
09/17/2009,0000,4.43000,4.50000,4.21000,4.21000,240000
09/18/2009,0000,4.23000,4.47000,4.23000,4.33000,260000
09/21/2009,0000,4.33000,4.63000,4.20000,4.61000,711000
09/22/2009,0000,4.66000,4.80000,4.50000,4.61000,418000
09/23/2009,0000,4.71000,4.71000,4.42000,4.50000,421000
09/24/2009,0000,4.31000,4.48000,4.31000,4.38000,220000
09/25/2009,0000,4.64000,4.64000,4.30000,4.43000,249000
09/28/2009,0000,4.43000,4.44000,4.31000,4.39000,309000
09/29/2009,0000,4.34000,4.55000,4.34000,4.38000,160000
09/30/2009,0000,4.31000,4.40000,4.26000,4.35000,387000
10/01/2009,0000,4.21000,4.35000,4.13000,4.13000,211000
10/02/2009,0000,4.10000,4.20000,4.10000,4.19000,50000
10/05/2009,0000,4.32000,4.39000,4.20000,4.25000,131000
10/06/2009,0000,4.25000,4.45000,4.25000,4.44000,244000
10/07/2009,0000,4.47000,4.58000,4.34000,4.34000,201000
10/08/2009,0000,4.26000,4.42000,4.26000,4.30000,378000
10/09/2009,0000,4.23000,4.39000,4.23000,4.31000,134000
10/12/2009,0000,4.15000,4.44000,4.15000,4.27000,232000
10/13/2009,0000,4.24000,4.34000,4.19000,4.19000,93000
10/14/2009,0000,4.19000,4.28000,4.18000,4.27000,180000
10/15/2009,0000,4.27000,4.35000,4.21000,4.29000,116000
10/16/2009,0000,4.35000,4.35000,4.21000,4.30000,198000
10/19/2009,0000,4.35000,4.35000,4.23000,4.23000,142000
10/20/2009,0000,4.19000,4.52000,4.19000,4.52000,1149000
10/21/2009,0000,4.83000,4.83000,4.83000,4.83000,463000
10/22/2009,0000,5.16000,5.16000,5.16000,5.16000,378000
10/23/2009,0000,5.52000,5.52000,5.52000,5.52000,233000
10/26/2009,0000,5.90000,5.90000,5.90000,5.90000,344000
10/27/2009,0000,6.31000,6.31000,6.31000,6.31000,460000
10/28/2009,0000,6.75000,6.75000,6.75000,6.75000,503000
10/29/2009,0000,7.22000,7.22000,6.29000,7.22000,4730000
10/30/2009,0000,7.72000,7.72000,7.00000,7.30000,2360000
11/02/2009,0000,7.00000,7.00000,6.79000,6.79000,498000
11/03/2009,0000,6.32000,6.32000,6.32000,6.32000,225000
11/04/2009,0000,5.91000,6.30000,5.91000,6.25000,1120000
11/05/2009,0000,6.19000,6.19000,5.82000,6.11000,678000
11/06/2009,0000,6.20000,6.53000,6.20000,6.53000,410000
11/09/2009,0000,6.98000,6.98000,6.54000,6.60000,793000
11/10/2009,0000,6.60000,6.60000,6.21000,6.23000,489000
11/11/2009,0000,6.20000,6.37000,6.01000,6.18000,240000
11/12/2009,0000,6.18000,6.30000,6.10000,6.10000,324000
11/13/2009,0000,6.10000,6.52000,6.10000,6.40000,499000
11/16/2009,0000,6.40000,6.40000,6.01000,6.08000,512000
11/17/2009,0000,6.10000,6.10000,5.66000,5.66000,569000
11/18/2009,0000,5.53000,6.00000,5.53000,5.70000,615000
11/19/2009,0000,5.84000,5.84000,5.70000,5.82000,237000
11/20/2009,0000,5.82000,5.82000,5.70000,5.70000,274000
11/23/2009,0000,5.60000,5.70000,5.31000,5.31000,427000
11/24/2009,0000,5.30000,5.45000,5.20000,5.37000,601000
11/25/2009,0000,5.37000,5.40000,5.30000,5.40000,321000
11/26/2009,0000,5.45000,5.76000,5.40000,5.74000,240000
11/27/2009,0000,5.72000,5.74000,5.60000,5.65000,285000
11/30/2009,0000,5.42000,5.62000,5.32000,5.51000,123000
12/01/2009,0000,5.51000,5.52000,5.32000,5.36000,192000
12/02/2009,0000,5.36000,5.49000,5.30000,5.30000,162000
12/03/2009,0000,5.30000,5.36000,5.21000,5.29000,123000
12/04/2009,0000,5.15000,5.29000,5.10000,5.10000,361000
12/07/2009,0000,5.28000,5.45000,5.27000,5.45000,389000
12/08/2009,0000,5.83000,5.83000,5.83000,5.83000,161000
12/09/2009,0000,6.23000,6.23000,6.23000,6.23000,137000
12/11/2009,0000,5.65000,5.99000,5.65000,5.90000,340000
12/14/2009,0000,5.87000,6.31000,5.80000,6.31000,561000
12/15/2009,0000,6.30000,6.45000,6.06000,6.30000,666000
12/16/2009,0000,6.30000,6.30000,6.00000,6.15000,306000
12/17/2009,0000,6.20000,6.30000,5.90000,5.90000,344000
12/18/2009,0000,5.66000,5.87000,5.66000,5.87000,147000
12/21/2009,0000,6.00000,6.23000,5.91000,6.15000,239000
12/22/2009,0000,6.13000,6.15000,6.01000,6.10000,137000
12/23/2009,0000,6.13000,6.21000,6.08000,6.16000,298000
12/25/2009,0000,6.00000,6.04000,5.90000,5.93000,268000
12/25/2009,0000,6.00000,6.04000,5.90000,5.93000,268000
12/28/2009,0000,6.00000,6.16000,5.96000,6.10000,463000
12/29/2009,1230,6.34000,6.34000,6.00000,6.02000,443248
