DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.70000,8.30000,7.70000,7.70000,146300
04/03/2007,0000,7.95000,7.95000,7.70000,7.80000,51000
04/04/2007,0000,7.70000,7.92000,7.27000,7.27000,128300
04/09/2007,0000,7.65000,8.00000,7.65000,8.00000,196000
04/10/2007,0000,7.90000,7.90000,7.87000,7.90000,172000
04/11/2007,0000,8.10000,8.10000,7.50000,7.90000,48400
04/12/2007,0000,7.85000,7.85000,7.75000,7.75000,27000
04/13/2007,0000,7.50000,7.80000,7.50000,7.70000,55300
04/16/2007,0000,7.50000,7.70000,7.50000,7.70000,7000
04/17/2007,0000,7.80000,7.90000,7.80000,7.90000,50000
04/18/2007,0000,7.90000,8.06000,7.75000,7.80000,35000
04/19/2007,0000,8.00000,8.00000,7.83000,8.00000,3000
04/20/2007,0000,8.00000,8.00000,7.80000,8.00000,113000
04/23/2007,0000,7.60000,8.00000,7.60000,7.60000,42000
04/24/2007,0000,8.00000,8.03000,8.00000,8.00000,140000
04/25/2007,0000,8.10000,8.10000,8.00000,8.00000,23000
04/26/2007,0000,7.70000,8.00000,7.70000,8.00000,96900
04/27/2007,0000,8.00000,8.05000,8.00000,8.03000,70000
04/30/2007,0000,8.00000,8.05000,7.70000,8.00000,86000
05/02/2007,0000,7.90000,10.09000,7.90000,10.09000,214000
05/03/2007,0000,8.00000,10.09000,7.96000,8.00000,344000
05/04/2007,0000,8.00000,8.20000,8.00000,8.10000,127000
05/07/2007,0000,8.00000,8.20000,7.50000,8.10000,217200
05/08/2007,0000,8.20000,8.30000,8.00000,8.20000,325300
05/09/2007,0000,8.30000,8.40000,8.00000,8.20000,135000
05/10/2007,0000,8.25000,8.50000,8.25000,8.30000,35300
05/11/2007,0000,7.50000,8.26000,7.50000,8.25000,70700
05/14/2007,0000,8.00000,8.25000,8.00000,8.20000,116300
05/15/2007,0000,7.00000,8.00000,7.00000,8.00000,400
05/17/2007,0000,8.00000,8.20000,8.00000,8.10000,75200
05/18/2007,0000,8.10000,8.22000,8.00000,8.22000,65300
05/21/2007,0000,8.10000,8.20000,7.90000,8.17000,204000
05/22/2007,0000,8.50000,8.60000,8.10000,8.25000,70000
05/23/2007,0000,8.20000,8.30000,8.00000,8.30000,83500
05/24/2007,0000,8.10000,8.30000,8.10000,8.30000,3000
05/25/2007,0000,8.00000,8.30000,8.00000,8.15000,36000
05/28/2007,0000,8.00000,8.30000,8.00000,8.30000,24000
05/29/2007,0000,8.00000,8.10000,8.00000,8.00000,19300
05/30/2007,0000,8.10000,8.10000,8.00000,8.00000,32300
05/31/2007,0000,8.00000,8.10000,8.00000,8.10000,23000
06/01/2007,0000,8.00000,8.10000,8.00000,8.10000,39000
06/04/2007,0000,8.00000,8.30000,7.90000,7.90000,102700
06/06/2007,0000,8.35000,8.35000,8.35000,8.35000,1000
06/07/2007,0000,8.05000,8.05000,8.00000,8.00000,8000
06/08/2007,0000,8.05000,8.10000,8.00000,8.10000,35000
06/11/2007,0000,8.10000,8.35000,7.80000,8.35000,101000
06/12/2007,0000,7.80000,8.10000,7.80000,8.10000,17000
06/14/2007,0000,7.90000,7.90000,7.90000,7.90000,10000
06/15/2007,0000,8.10000,8.35000,8.00000,8.00000,168500
06/20/2007,0000,8.10000,8.30000,8.00000,8.10000,184700
06/21/2007,0000,8.17000,8.20000,8.00000,8.00000,17000
06/22/2007,0000,8.05000,8.20000,8.05000,8.13000,43300
06/25/2007,0000,7.90000,8.30000,7.90000,8.10000,443400
06/26/2007,0000,8.00000,8.10000,7.90000,8.00000,22600
06/27/2007,0000,8.00000,8.15000,6.81000,6.81000,270700
06/28/2007,0000,8.00000,8.00000,8.00000,8.00000,30000
06/29/2007,0000,8.00000,8.05000,7.90000,8.01000,77800
07/03/2007,0000,8.00000,8.09000,8.00000,8.09000,4000
07/04/2007,0000,7.80000,8.10000,7.80000,8.05000,47000
07/05/2007,0000,8.00000,8.20000,8.00000,8.10000,30000
07/06/2007,0000,7.80000,8.20000,7.80000,8.00000,26000
07/09/2007,0000,8.10000,8.20000,8.00000,8.20000,134100
07/10/2007,0000,8.00000,8.25000,7.70000,7.70000,101300
07/11/2007,0000,8.10000,8.38000,8.00000,8.20000,338000
07/12/2007,0000,8.25000,8.42000,7.90000,8.42000,491700
07/13/2007,0000,8.30000,8.60000,8.00000,8.30000,122000
07/16/2007,0000,8.20000,8.60000,8.20000,8.45000,166700
07/17/2007,0000,8.58000,9.00000,8.20000,8.60000,183000
07/18/2007,0000,8.40000,8.60000,8.40000,8.60000,232900
07/19/2007,0000,8.50000,8.80000,8.40000,8.60000,455200
07/20/2007,0000,8.60000,8.90000,8.30000,8.60000,312100
07/23/2007,0000,8.70000,8.70000,8.40000,8.40000,468400
07/24/2007,0000,8.90000,8.90000,8.40000,8.60000,374100
07/25/2007,0000,8.55000,9.00000,8.50000,8.63000,513700
07/26/2007,0000,8.61000,8.70000,8.20000,8.30000,206000
07/27/2007,0000,8.50000,8.80000,8.30000,8.50000,4282600
07/30/2007,0000,8.51000,8.70000,8.30000,8.45000,235000
07/31/2007,0000,8.50000,8.50000,8.00000,8.30000,116800
08/01/2007,0000,8.40000,8.50000,8.00000,8.50000,178300
08/02/2007,0000,8.30000,8.40000,8.30000,8.40000,6000
08/03/2007,0000,8.50000,8.50000,8.45000,8.45000,50000
08/06/2007,0000,8.50000,8.60000,8.10000,8.20000,184300
08/07/2007,0000,8.35000,8.40000,8.00000,8.10000,52700
08/08/2007,0000,8.20000,8.40000,8.20000,8.40000,84300
08/09/2007,0000,8.44000,8.44000,8.35000,8.40000,53000
08/10/2007,0000,8.25000,8.60000,8.25000,8.40000,51000
08/13/2007,0000,8.30000,8.37000,8.30000,8.35000,40000
08/14/2007,0000,8.20000,8.35000,8.20000,8.35000,12000
08/15/2007,0000,6.50000,8.35000,6.50000,8.30000,226300
08/16/2007,0000,8.20000,8.30000,8.10000,8.30000,183000
08/17/2007,0000,8.05000,8.25000,7.95000,8.20000,126000
08/20/2007,0000,8.20000,8.25000,8.20000,8.25000,96000
08/21/2007,0000,8.20000,8.26000,7.90000,8.20000,82300
08/22/2007,0000,8.20000,8.25000,8.00000,8.25000,90000
08/23/2007,0000,8.10000,8.20000,8.10000,8.20000,40000
08/24/2007,0000,8.00000,8.20000,8.00000,8.20000,140100
08/27/2007,0000,8.30000,8.30000,8.20000,8.20000,10000
08/29/2007,0000,8.30000,8.30000,8.10000,8.20000,60000
08/31/2007,0000,8.30000,9.98000,8.00000,8.50000,10148700
09/03/2007,0000,8.37000,8.60000,8.37000,8.50000,20000
09/04/2007,0000,8.30000,8.45000,8.28000,8.28000,21000
09/05/2007,0000,8.40000,8.50000,8.37000,8.50000,35700
09/06/2007,0000,8.30000,8.50000,8.30000,8.37000,111100
09/07/2007,0000,8.30000,8.50000,8.30000,8.30000,20300
09/10/2007,0000,8.30000,8.60000,8.30000,8.30000,31000
09/11/2007,0000,8.50000,8.50000,8.10000,8.30000,68000
09/12/2007,0000,8.25000,8.25000,8.25000,8.25000,700
09/13/2007,0000,8.40000,8.80000,8.30000,8.70000,142000
09/14/2007,0000,7.97000,8.90000,7.97000,8.90000,1300
09/17/2007,0000,8.65000,8.90000,8.30000,8.30000,162300
09/19/2007,0000,8.50000,8.92000,8.50000,8.92000,47600
09/20/2007,0000,8.50000,8.60000,8.30000,8.50000,54000
09/21/2007,0000,8.30000,8.51000,8.30000,8.50000,21000
09/26/2007,0000,8.30000,8.90000,8.20000,8.50000,50700
09/27/2007,0000,8.00000,8.70000,8.00000,8.40000,123400
09/28/2007,0000,8.63000,8.80000,8.40000,8.55000,212000
10/01/2007,0000,8.50000,8.60000,8.30000,8.45000,226000
10/02/2007,0000,8.50000,8.51000,8.40000,8.40000,20300
10/03/2007,0000,8.45000,8.51000,8.45000,8.47000,8000
10/04/2007,0000,8.60000,8.80000,8.45000,8.60000,50700
10/05/2007,0000,8.20000,8.51000,8.20000,8.50000,56800
10/08/2007,0000,8.60000,8.60000,8.50000,8.50000,24000
10/09/2007,0000,8.60000,8.80000,8.50000,8.60000,72700
10/11/2007,0000,8.80000,8.80000,8.30000,8.50000,56800
10/12/2007,0000,8.50000,8.80000,8.50000,8.60000,128000
10/15/2007,0000,8.81000,8.85000,8.50000,8.84000,238900
10/16/2007,0000,8.70000,9.00000,8.70000,8.88000,56000
10/17/2007,0000,8.80000,8.90000,8.60000,8.80000,233000
10/18/2007,0000,8.85000,8.90000,8.60000,8.70000,162500
10/19/2007,0000,8.80000,8.85000,8.60000,8.85000,77000
10/22/2007,0000,8.80000,8.90000,8.50000,8.75000,150000
10/23/2007,0000,8.75000,8.80000,8.60000,8.60000,441300
10/24/2007,0000,8.70000,8.81000,8.60000,8.80000,161000
10/25/2007,0000,8.60000,8.80000,8.30000,8.80000,88100
10/26/2007,0000,8.85000,8.90000,8.80000,8.80000,101100
10/29/2007,0000,8.80000,9.00000,8.50000,9.00000,140300
10/30/2007,0000,9.00000,9.05000,8.70000,8.90000,231000
10/31/2007,0000,9.00000,9.00000,9.00000,9.00000,10000
11/01/2007,0000,9.01000,9.01000,8.80000,8.91000,63000
11/02/2007,0000,8.80000,8.95000,8.75000,8.80000,206000
11/05/2007,0000,9.00000,9.05000,8.90000,8.90000,146000
11/06/2007,0000,8.90000,8.95000,8.60000,8.90000,96900
11/07/2007,0000,8.95000,8.95000,8.80000,8.90000,98000
11/08/2007,0000,8.80000,9.00000,8.80000,9.00000,162300
11/09/2007,0000,8.80000,8.90000,8.80000,8.90000,60000
11/12/2007,0000,8.95000,8.95000,8.90000,8.90000,20000
11/13/2007,0000,8.90000,8.95000,8.60000,8.90000,97300
11/14/2007,0000,8.80000,9.00000,8.80000,8.80000,90900
11/15/2007,0000,9.00000,9.00000,8.80000,8.90000,64000
11/16/2007,0000,8.00000,8.60000,8.00000,8.60000,11300
11/19/2007,0000,8.60000,8.90000,8.60000,8.90000,6000
11/20/2007,0000,8.75000,8.90000,8.75000,8.90000,17000
11/21/2007,0000,8.80000,8.90000,8.80000,8.90000,20000
11/23/2007,0000,8.80000,8.90000,8.30000,8.30000,118000
11/26/2007,0000,8.90000,8.90000,8.50000,8.50000,104100
11/27/2007,0000,8.50000,8.80000,8.50000,8.70000,42200
11/28/2007,0000,8.65000,8.85000,8.50000,8.50000,140300
11/29/2007,0000,8.60000,8.70000,8.40000,8.70000,56100
11/30/2007,0000,8.04000,9.00000,8.04000,9.00000,10300
12/03/2007,0000,9.03000,9.03000,9.03000,9.03000,5000
12/04/2007,0000,8.45000,8.70000,8.45000,8.70000,7000
12/05/2007,0000,8.50000,8.50000,8.50000,8.50000,10700
12/06/2007,0000,8.85000,8.85000,8.80000,8.80000,20000
12/10/2007,0000,8.45000,8.70000,8.45000,8.45000,20000
12/12/2007,0000,8.70000,9.03000,7.97000,9.03000,81000
12/13/2007,0000,8.60000,9.03000,8.60000,8.60000,26300
12/14/2007,0000,8.60000,8.73000,8.45000,8.53000,296000
12/17/2007,0000,8.50000,8.50000,8.00000,8.00000,79100
12/18/2007,0000,8.00000,8.20000,8.00000,8.20000,120300
12/19/2007,0000,8.10000,8.15000,8.10000,8.15000,18000
12/20/2007,0000,8.20000,8.20000,8.10000,8.20000,31000
12/21/2007,0000,8.11000,8.11000,7.50000,7.50000,6000
12/24/2007,0000,7.80000,8.01000,7.80000,7.85000,20000
12/27/2007,0000,7.75000,8.00000,7.75000,7.85000,106000
12/28/2007,0000,7.80000,7.85000,7.80000,7.83000,80700
12/31/2007,0000,8.20000,8.20000,7.72000,7.72000,6300
01/02/2008,0000,8.27000,8.27000,7.75000,8.00000,31000
01/04/2008,0000,8.00000,8.20000,7.65000,8.20000,22000
01/08/2008,0000,8.20000,8.22000,8.20000,8.22000,2000
01/09/2008,0000,8.00000,8.20000,8.00000,8.20000,4000
01/10/2008,0000,8.20000,8.40000,8.20000,8.30000,52000
01/11/2008,0000,8.80000,8.80000,8.40000,8.40000,11000
01/14/2008,0000,8.60000,9.03000,8.37000,8.37000,61000
01/15/2008,0000,8.48000,8.80000,8.35000,8.60000,242300
01/16/2008,0000,8.30000,8.60000,8.30000,8.50000,222000
01/18/2008,0000,8.30000,8.60000,8.30000,8.60000,20000
01/21/2008,0000,8.52000,8.65000,8.40000,8.40000,146000
01/22/2008,0000,8.20000,8.27000,8.10000,8.27000,85700
01/23/2008,0000,8.00000,8.00000,8.00000,8.00000,52000
01/25/2008,0000,8.40000,8.60000,8.35000,8.60000,13000
01/28/2008,0000,8.45000,8.45000,8.45000,8.45000,5000
01/29/2008,0000,8.45000,8.45000,8.40000,8.40000,73000
01/30/2008,0000,8.20000,8.50000,8.10000,8.20000,34000
01/31/2008,0000,8.40000,8.40000,8.20000,8.20000,30000
02/12/2008,0000,8.20000,8.45000,8.00000,8.06000,117100
02/13/2008,0000,8.10000,8.33000,8.10000,8.33000,14000
02/14/2008,0000,8.44000,8.44000,8.40000,8.40000,20000
02/15/2008,0000,8.45000,8.50000,8.40000,8.45000,30000
02/18/2008,0000,8.50000,8.50000,8.45000,8.48000,16000
02/19/2008,0000,8.00000,8.54000,8.00000,8.54000,22000
02/20/2008,0000,8.50000,8.50000,8.40000,8.50000,15500
02/21/2008,0000,8.50000,8.92000,8.00000,8.92000,121700
02/26/2008,0000,8.50000,8.53000,8.50000,8.50000,55000
02/27/2008,0000,8.70000,9.08000,8.70000,9.08000,188000
02/29/2008,0000,9.00000,9.00000,8.50000,8.60000,454000
03/04/2008,0000,8.60000,9.03000,8.60000,9.00000,163000
03/06/2008,0000,9.00000,9.09000,8.90000,9.05000,334300
03/07/2008,0000,8.50000,9.30000,8.50000,9.30000,11000
03/10/2008,0000,8.70000,9.00000,8.70000,8.95000,129100
03/11/2008,0000,8.10000,9.30000,8.00000,8.90000,14000
03/12/2008,0000,9.00000,9.30000,8.60000,8.60000,135300
03/13/2008,0000,9.00000,9.03000,8.60000,8.60000,415000
03/14/2008,0000,8.81000,8.81000,8.00000,8.00000,14100
03/17/2008,0000,9.00000,9.00000,8.50000,8.85000,72000
03/18/2008,0000,8.85000,8.85000,8.40000,8.80000,49100
03/19/2008,0000,8.70000,8.96000,8.34000,8.75000,455000
03/20/2008,0000,8.70000,9.00000,8.50000,8.75000,108000
03/21/2008,0000,8.50000,8.80000,8.50000,8.80000,91000
03/24/2008,0000,9.00000,9.20000,8.73000,8.90000,320900
03/25/2008,0000,9.00000,9.37000,8.90000,9.37000,494000
03/26/2008,0000,9.00000,9.25000,9.00000,9.15000,230300
03/27/2008,0000,8.90000,9.10000,8.90000,9.10000,64600
03/28/2008,0000,9.30000,9.30000,9.10000,9.10000,55000
03/31/2008,0000,9.35000,9.35000,9.00000,9.20000,92000
04/01/2008,0000,9.10000,9.16000,9.00000,9.16000,75000
04/02/2008,0000,8.80000,8.80000,8.80000,8.80000,2000
04/03/2008,0000,9.00000,9.35000,9.00000,9.35000,51900
04/07/2008,0000,9.00000,9.35000,8.90000,9.20000,25100
04/08/2008,0000,9.40000,9.50000,9.20000,9.23000,61800
04/09/2008,0000,9.30000,9.30000,9.25000,9.25000,96000
04/10/2008,0000,8.70000,9.20000,8.70000,9.20000,102700
04/11/2008,0000,8.93000,9.35000,8.93000,9.30000,326000
04/14/2008,0000,9.30000,9.50000,9.30000,9.40000,70000
04/15/2008,0000,9.30000,9.64000,9.00000,9.40000,289200
04/16/2008,0000,9.89000,10.00000,9.30000,9.85000,336700
04/17/2008,0000,9.90000,9.94000,9.50000,9.90000,125700
04/18/2008,0000,9.86000,10.00000,9.50000,9.95000,762000
04/21/2008,0000,10.00000,10.10000,9.80000,10.00000,370000
04/22/2008,0000,9.90000,10.50000,9.50000,10.05000,377400
04/23/2008,0000,9.85000,9.90000,9.50000,9.50000,73300
04/24/2008,0000,9.50000,10.00000,9.50000,9.80000,170700
04/25/2008,0000,9.94000,10.00000,9.90000,9.90000,125800
04/28/2008,0000,10.10000,10.10000,9.45000,9.80000,101000
04/29/2008,0000,9.80000,10.10000,9.75000,9.80000,42000
04/30/2008,0000,9.75000,10.10000,9.75000,10.10000,14000
05/02/2008,0000,9.60000,9.80000,9.60000,9.80000,25000
05/05/2008,0000,9.70000,10.10000,9.45000,10.10000,161200
05/06/2008,0000,9.50000,9.60000,9.45000,9.45000,34000
05/07/2008,0000,9.70000,9.80000,9.70000,9.75000,54000
05/08/2008,0000,9.50000,9.90000,9.50000,9.85000,122300
05/09/2008,0000,9.40000,10.00000,9.40000,10.00000,106000
05/12/2008,0000,9.70000,10.00000,9.65000,10.00000,50100
05/13/2008,0000,9.50000,9.80000,9.50000,9.80000,35000
05/14/2008,0000,9.50000,9.80000,9.50000,9.80000,95000
05/15/2008,0000,9.40000,10.00000,9.40000,9.40000,35300
05/16/2008,0000,9.50000,9.90000,9.50000,9.80000,58000
05/19/2008,0000,9.70000,10.00000,9.70000,10.00000,3000
05/20/2008,0000,10.00000,10.00000,9.50000,9.80000,6500
05/21/2008,0000,9.60000,9.80000,9.60000,9.80000,20000
05/22/2008,0000,10.00000,10.00000,9.80000,9.80000,22000
05/23/2008,0000,9.80000,9.80000,9.70000,9.70000,73400
05/26/2008,0000,9.70000,9.80000,9.70000,9.80000,12000
05/27/2008,0000,9.70000,10.00000,9.40000,10.00000,18000
05/28/2008,0000,9.80000,9.80000,9.75000,9.80000,16000
05/29/2008,0000,9.80000,9.80000,9.80000,9.80000,5700
05/30/2008,0000,9.50000,9.80000,9.50000,9.80000,30000
06/03/2008,0000,9.60000,9.70000,9.50000,9.60000,75100
06/04/2008,0000,9.50000,9.90000,9.50000,9.80000,30000
06/05/2008,0000,9.51000,9.60000,8.95000,9.40000,250600
06/06/2008,0000,9.35000,9.67000,9.30000,9.35000,122000
06/09/2008,0000,9.50000,9.67000,9.00000,9.50000,13900
06/10/2008,0000,9.70000,10.00000,9.50000,9.50000,30000
06/11/2008,0000,9.00000,9.70000,9.00000,9.70000,1000
06/12/2008,0000,9.12000,9.40000,9.12000,9.30000,20000
06/13/2008,0000,9.60000,9.70000,9.10000,9.70000,40000
06/16/2008,0000,9.69000,9.69000,9.00000,9.03000,2106900
06/17/2008,0000,9.20000,9.78000,9.10000,9.78000,120000
06/18/2008,0000,9.20000,9.78000,9.00000,9.30000,22500
06/19/2008,0000,9.18000,9.80000,9.18000,9.80000,4050300
06/20/2008,0000,9.22000,9.80000,9.10000,9.20000,4021200
06/23/2008,0000,9.17000,9.60000,9.00000,9.30000,3331300
06/24/2008,0000,9.30000,9.30000,9.30000,9.30000,10000
06/25/2008,0000,9.35000,9.60000,9.00000,9.00000,954500
06/26/2008,0000,9.42000,9.70000,9.42000,9.70000,23600
06/27/2008,0000,9.70000,9.70000,9.20000,9.25000,41000
06/30/2008,0000,9.60000,9.70000,9.15000,9.25000,44040100
07/01/2008,0000,9.63000,9.63000,9.30000,9.30000,44002000
07/02/2008,0000,9.60000,9.63000,9.20000,9.46000,42001400
07/03/2008,0000,9.30000,9.30000,9.00000,9.20000,220000
07/04/2008,0000,9.20000,9.45000,9.10000,9.45000,26000
07/08/2008,0000,9.40000,9.40000,8.60000,8.60000,125000
07/09/2008,0000,8.70000,8.70000,8.60000,8.60000,22000
07/11/2008,0000,8.45000,8.60000,8.20000,8.40000,55100
07/14/2008,0000,8.20000,8.40000,8.20000,8.40000,115000
07/15/2008,0000,8.10000,8.20000,8.00000,8.05000,16300
07/16/2008,0000,8.00000,8.10000,7.90000,8.10000,22100
07/17/2008,0000,8.10000,8.10000,8.00000,8.00000,20000
07/18/2008,0000,7.90000,8.20000,7.71000,7.71000,72000
07/21/2008,0000,8.00000,8.20000,8.00000,8.00000,44000
07/22/2008,0000,8.10000,8.10000,8.00000,8.00000,30000
07/23/2008,0000,8.30000,8.30000,8.27000,8.30000,21000
07/25/2008,0000,6.22000,8.45000,6.22000,8.45000,600
07/29/2008,0000,7.97000,8.00000,7.95000,7.95000,145000
07/30/2008,0000,8.20000,8.20000,8.00000,8.00000,22000
07/31/2008,0000,8.10000,8.10000,8.00000,8.00000,22000
08/01/2008,0000,8.01000,8.10000,7.70000,7.80000,25400
08/04/2008,0000,9.21000,9.21000,7.85000,7.85000,28000
08/05/2008,0000,7.80000,7.90000,7.75000,7.75000,106000
08/06/2008,0000,8.06000,8.06000,7.66000,7.66000,38000
08/07/2008,0000,7.65000,7.70000,7.52000,7.66000,25000
08/08/2008,0000,7.70000,7.95000,7.60000,7.60000,48300
08/11/2008,0000,7.95000,8.06000,7.95000,8.06000,13000
08/12/2008,0000,7.78000,8.05000,7.50000,7.99000,299500
08/13/2008,0000,7.50000,8.10000,7.50000,7.80000,212000
08/14/2008,0000,7.60000,8.00000,7.60000,7.76000,366000
08/15/2008,0000,7.65000,7.75000,7.65000,7.65000,245000
08/18/2008,0000,7.67000,7.67000,7.55000,7.67000,20000
08/19/2008,0000,7.45000,7.48000,7.45000,7.48000,20700
08/20/2008,0000,7.46000,7.50000,7.46000,7.50000,20000
08/22/2008,0000,7.40000,7.50000,7.20000,7.50000,111800
08/26/2008,0000,7.40000,7.43000,7.40000,7.43000,20700
08/27/2008,0000,7.63000,7.84000,7.50000,7.50000,8000
08/28/2008,0000,7.55000,7.73000,7.50000,7.50000,62000
08/29/2008,0000,7.68000,7.68000,7.50000,7.50000,30000
09/02/2008,0000,7.55000,7.60000,7.47000,7.50000,48000
09/03/2008,0000,7.68000,7.68000,7.20000,7.20000,288000
09/04/2008,0000,7.75000,7.75000,7.00000,7.00000,217000
09/05/2008,0000,7.43000,7.43000,6.97000,6.97000,202300
09/08/2008,0000,7.45000,7.45000,6.90000,7.03000,181500
09/09/2008,0000,7.20000,7.23000,7.15000,7.18000,200000
09/10/2008,0000,7.20000,7.30000,7.00000,7.30000,10100
09/11/2008,0000,7.00000,7.10000,7.00000,7.00000,52000
09/12/2008,0000,7.00000,7.05000,6.80000,6.80000,66200
09/15/2008,0000,7.00000,7.03000,6.70000,7.03000,113800
09/16/2008,0000,6.50000,6.72000,6.50000,6.60000,21000
09/17/2008,0000,6.47000,6.47000,6.30000,6.30000,30000
09/18/2008,0000,6.47000,6.47000,5.10000,5.10000,135200
09/19/2008,0000,5.50000,5.85000,5.25000,5.45000,133000
09/22/2008,0000,5.45000,5.91000,5.45000,5.91000,885000
09/23/2008,0000,5.55000,5.90000,5.55000,5.90000,120000
09/24/2008,0000,5.83000,6.23000,5.80000,6.23000,144000
09/25/2008,0000,6.20000,6.20000,6.20000,6.20000,1000
09/26/2008,0000,6.20000,6.23000,6.00000,6.23000,7000
09/30/2008,0000,5.80000,5.80000,5.50000,5.50000,38000
10/01/2008,0000,5.65000,5.86000,5.45000,5.86000,30000
10/02/2008,0000,5.65000,6.00000,5.60000,6.00000,16000
10/03/2008,0000,5.70000,6.00000,5.70000,6.00000,4000
10/06/2008,0000,5.65000,5.65000,5.50000,5.50000,12000
10/07/2008,0000,5.40000,5.45000,5.15000,5.30000,26100
10/08/2008,0000,5.40000,5.40000,5.10000,5.20000,28000
10/13/2008,0000,5.00000,5.00000,4.70000,4.78000,11000
10/14/2008,0000,5.00000,5.25000,5.00000,5.10000,10000
10/15/2008,0000,5.10000,5.10000,4.70000,4.83000,27000
10/16/2008,0000,4.65000,4.75000,4.60000,4.70000,30000
10/20/2008,0000,4.60000,4.73000,4.55000,4.73000,193300
10/21/2008,0000,4.73000,4.73000,4.70000,4.70000,9000
10/22/2008,0000,4.50000,4.68000,4.50000,4.68000,7000
10/24/2008,0000,4.48000,4.48000,4.19000,4.19000,24000
10/27/2008,0000,4.00000,4.00000,4.00000,4.00000,2000
10/28/2008,0000,3.97000,3.99000,3.00000,3.99000,50000
10/29/2008,0000,3.99000,4.17000,3.99000,4.00000,15200
10/30/2008,0000,4.17000,4.62000,4.17000,4.62000,20000
10/31/2008,0000,4.80000,4.80000,4.60000,4.70000,52300
11/03/2008,0000,4.82000,4.96000,4.82000,4.96000,11000
11/04/2008,0000,4.90000,4.90000,4.75000,4.80000,6000
11/05/2008,0000,4.84000,5.30000,4.80000,4.84000,23000
11/10/2008,0000,5.00000,5.02000,5.00000,5.02000,10000
11/11/2008,0000,4.95000,5.00000,4.90000,4.92000,45000
11/13/2008,0000,4.74000,4.76000,4.51000,4.51000,26000
11/14/2008,0000,4.53000,4.60000,4.50000,4.50000,5300
11/17/2008,0000,4.50000,4.62000,4.40000,4.42000,77000
11/18/2008,0000,4.20000,4.26000,4.03000,4.03000,68000
11/19/2008,0000,4.20000,4.20000,4.10000,4.10000,20000
11/20/2008,0000,4.01000,4.01000,4.01000,4.01000,2000
11/21/2008,0000,4.02000,4.02000,4.00000,4.00000,33000
11/24/2008,0000,4.02000,4.02000,4.00000,4.00000,4000
11/25/2008,0000,4.00000,4.02000,3.95000,4.00000,98000
11/26/2008,0000,4.02000,4.10000,3.90000,3.95000,295000
11/27/2008,0000,4.00000,4.06000,3.97000,4.06000,240000
11/28/2008,0000,4.07000,4.07000,3.80000,3.97000,288300
12/01/2008,0000,3.99000,4.05000,3.96000,4.00000,424000
12/02/2008,0000,4.02000,4.03000,3.97000,4.00000,214000
12/03/2008,0000,4.00000,4.10000,4.00000,4.02000,71700
12/04/2008,0000,4.02000,4.02000,4.00000,4.00000,14000
12/05/2008,0000,4.02000,4.05000,4.00000,4.05000,186000
12/08/2008,0000,4.10000,4.10000,4.00000,4.00000,40000
12/09/2008,0000,4.08000,4.08000,4.04000,4.04000,24000
12/10/2008,0000,4.05000,4.10000,4.05000,4.10000,75000
12/11/2008,0000,4.08000,4.11000,4.08000,4.11000,6000
12/12/2008,0000,4.09000,4.11000,4.09000,4.11000,4000
12/15/2008,0000,4.08000,4.10000,4.08000,4.10000,24000
12/16/2008,0000,4.00000,4.10000,4.00000,4.10000,4000
12/17/2008,0000,4.20000,4.35000,4.20000,4.30000,116000
12/18/2008,0000,4.18000,4.20000,4.18000,4.20000,2000
12/19/2008,0000,4.18000,4.20000,4.16000,4.16000,14000
12/22/2008,0000,3.00000,3.99000,2.35000,3.15000,328800
12/23/2008,0000,3.00000,3.20000,2.99000,3.14000,100300
12/24/2008,0000,3.15000,3.34000,3.00000,3.34000,28300
12/25/2008,0000,3.10000,3.36000,3.00000,3.26000,172700
12/26/2008,0000,3.23000,3.40000,3.20000,3.40000,44000
12/29/2008,0000,3.44000,3.70000,3.44000,3.67000,12000
12/30/2008,0000,3.72000,4.06000,3.72000,4.06000,168000
12/31/2008,0000,4.00000,4.00000,4.00000,4.00000,2000
01/05/2009,0000,4.05000,4.05000,4.05000,4.05000,1000
01/06/2009,0000,4.15000,4.15000,4.15000,4.15000,5000
01/07/2009,0000,4.10000,4.15000,4.10000,4.10000,23000
01/08/2009,0000,4.12000,4.21000,4.10000,4.20000,73000
01/09/2009,0000,4.10000,4.22000,4.10000,4.21000,98300
01/12/2009,0000,4.36000,4.50000,4.34000,4.34000,34700
01/13/2009,0000,4.34000,4.40000,4.00000,4.21000,78000
01/14/2009,0000,4.31000,4.36000,4.22000,4.35000,188300
01/15/2009,0000,4.37000,4.37000,4.00000,4.10000,433000
01/16/2009,0000,4.02000,4.10000,4.00000,4.00000,76000
01/19/2009,0000,4.12000,4.12000,4.00000,4.05000,152000
01/20/2009,0000,4.01000,4.02000,3.85000,4.00000,66000
01/21/2009,0000,3.82000,3.87000,3.82000,3.85000,24000
02/03/2009,0000,3.89000,3.91000,3.89000,3.90000,8000
02/05/2009,0000,3.88000,3.88000,2.98000,3.41000,73000
02/06/2009,0000,3.38000,3.45000,3.38000,3.42000,246000
02/09/2009,0000,3.44000,3.44000,3.40000,3.42000,44000
02/10/2009,0000,3.44000,3.44000,3.40000,3.40000,910000
02/11/2009,0000,3.44000,3.50000,3.42000,3.46000,467000
02/12/2009,0000,3.50000,3.52000,3.50000,3.52000,31000
02/13/2009,0000,3.48000,3.55000,3.48000,3.50000,82200
02/16/2009,0000,3.65000,3.65000,3.60000,3.60000,19000
02/17/2009,0000,3.53000,3.60000,3.53000,3.60000,8000
02/18/2009,0000,3.48000,3.64000,3.48000,3.60000,4000
02/20/2009,0000,3.60000,3.66000,3.60000,3.62000,92000
02/23/2009,0000,3.66000,3.66000,3.66000,3.66000,1000
02/24/2009,0000,3.66000,3.66000,3.66000,3.66000,600
02/25/2009,0000,3.80000,3.80000,3.60000,3.60000,20000
02/27/2009,0000,3.56000,3.60000,3.56000,3.60000,8000
03/02/2009,0000,3.50000,3.50000,3.50000,3.50000,2000
03/04/2009,0000,3.60000,3.60000,3.60000,3.60000,2000
03/05/2009,0000,3.50000,3.55000,3.48000,3.50000,150000
03/06/2009,0000,3.55000,3.55000,3.38000,3.40000,56000
03/09/2009,0000,3.42000,3.56000,3.40000,3.45000,277000
03/10/2009,0000,3.47000,3.47000,3.40000,3.42000,134000
03/11/2009,0000,3.57000,3.60000,3.57000,3.57000,12000
03/13/2009,0000,3.60000,3.67000,3.60000,3.67000,48000
03/16/2009,0000,3.76000,3.76000,3.58000,3.60000,28000
03/18/2009,0000,3.78000,3.85000,3.76000,3.85000,41000
03/19/2009,0000,3.87000,4.12000,3.85000,4.02000,169300
03/20/2009,0000,4.07000,4.12000,3.92000,4.02000,167000
03/23/2009,0000,4.10000,4.15000,4.05000,4.13000,339000
03/24/2009,0000,4.08000,4.13000,4.08000,4.10000,537000
03/25/2009,0000,4.05000,4.10000,4.00000,4.00000,114100
03/26/2009,0000,4.00000,4.18000,4.00000,4.10000,162300
03/27/2009,0000,4.23000,4.23000,4.03000,4.03000,132000
03/30/2009,0000,4.08000,4.08000,3.98000,3.98000,31300
03/31/2009,0000,3.88000,4.02000,3.80000,4.00000,194800
04/01/2009,0000,3.90000,4.02000,3.90000,4.02000,35000
04/02/2009,0000,4.20000,4.26000,4.20000,4.22000,73000
04/03/2009,0000,4.35000,4.60000,4.35000,4.50000,51000
04/06/2009,0000,4.47000,4.60000,4.45000,4.60000,80300
04/07/2009,0000,4.55000,4.58000,4.55000,4.58000,41000
04/08/2009,0000,4.46000,4.48000,4.46000,4.48000,12000
04/09/2009,0000,4.39000,4.64000,4.00000,4.62000,39000
04/10/2009,0000,4.70000,4.71000,4.70000,4.71000,4000
04/13/2009,0000,4.81000,4.99000,4.81000,4.83000,14000
04/14/2009,0000,4.84000,4.90000,4.75000,4.90000,75300
04/15/2009,0000,4.90000,5.22000,4.65000,4.97000,105500
04/16/2009,0000,5.13000,5.20000,5.13000,5.20000,23000
04/17/2009,0000,5.00000,5.22000,5.00000,5.05000,29000
04/20/2009,0000,5.08000,5.08000,4.99000,4.99000,6000
04/21/2009,0000,4.98000,5.03000,4.95000,5.01000,75000
04/22/2009,0000,4.90000,4.95000,4.90000,4.95000,18000
04/23/2009,0000,5.00000,5.02000,5.00000,5.02000,45000
04/24/2009,0000,5.12000,5.12000,5.00000,5.00000,142000
04/27/2009,0000,5.00000,5.00000,4.98000,5.00000,80000
04/28/2009,0000,5.00000,5.00000,4.98000,4.98000,37000
04/29/2009,0000,5.00000,5.00000,4.80000,4.90000,23000
04/30/2009,0000,5.00000,5.14000,5.00000,5.12000,79000
05/04/2009,0000,5.21000,5.53000,5.20000,5.49000,141300
05/05/2009,0000,5.45000,5.56000,5.40000,5.53000,354000
05/06/2009,0000,5.53000,5.57000,5.37000,5.40000,229500
05/07/2009,0000,5.35000,5.50000,5.30000,5.50000,149000
05/08/2009,0000,5.43000,5.60000,5.43000,5.55000,111300
05/11/2009,0000,5.60000,5.84000,5.53000,5.53000,124000
05/12/2009,0000,5.75000,5.75000,5.48000,5.60000,67000
05/13/2009,0000,5.55000,5.84000,5.55000,5.75000,42000
05/14/2009,0000,5.62000,5.67000,5.57000,5.65000,88000
05/15/2009,0000,5.57000,5.72000,5.50000,5.55000,151300
05/18/2009,0000,5.52000,5.70000,5.52000,5.70000,83000
05/19/2009,0000,5.83000,5.83000,5.80000,5.80000,40000
05/20/2009,0000,5.60000,5.83000,5.60000,5.80000,91000
05/21/2009,0000,5.60000,5.86000,5.60000,5.86000,79000
05/22/2009,0000,5.80000,5.86000,5.73000,5.85000,99300
05/25/2009,0000,5.90000,5.93000,5.83000,5.90000,261000
05/26/2009,0000,5.87000,5.92000,5.87000,5.90000,119700
05/27/2009,0000,5.80000,6.05000,5.80000,5.95000,70600
06/01/2009,0000,5.97000,6.13000,5.97000,6.13000,172000
06/02/2009,0000,6.27000,6.27000,5.50000,6.10000,56300
06/03/2009,0000,6.02000,6.05000,6.00000,6.03000,41000
06/04/2009,0000,5.97000,6.03000,5.97000,6.00000,40000
06/05/2009,0000,6.07000,6.10000,6.07000,6.10000,198000
06/09/2009,0000,6.17000,6.20000,5.97000,6.01000,269600
06/11/2009,0000,6.00000,6.05000,5.90000,6.00000,169700
06/12/2009,0000,6.00000,6.01000,4.70000,5.75000,434300
06/15/2009,0000,5.55000,5.78000,5.55000,5.60000,38000
06/16/2009,0000,5.57000,5.63000,5.57000,5.60000,78000
06/17/2009,0000,5.50000,5.99000,5.35000,5.60000,52300
06/18/2009,0000,5.30000,5.50000,5.30000,5.50000,29000
06/19/2009,0000,5.40000,5.78000,5.40000,5.70000,18200
06/22/2009,0000,5.70000,5.70000,5.65000,5.65000,177300
06/23/2009,0000,5.72000,5.75000,5.70000,5.73000,19000
06/24/2009,0000,5.89000,6.17000,5.89000,6.03000,138000
06/25/2009,0000,6.03000,6.13000,6.03000,6.13000,83300
06/26/2009,0000,6.23000,6.23000,6.05000,6.05000,2000
06/29/2009,0000,6.00000,6.08000,5.79000,6.08000,27500
06/30/2009,0000,5.95000,5.95000,5.95000,5.95000,1000
07/01/2009,0000,6.23000,6.23000,6.00000,6.00000,6300
07/02/2009,0000,6.00000,6.23000,6.00000,6.20000,35300
07/03/2009,0000,6.00000,6.20000,6.00000,6.17000,22000
07/06/2009,0000,6.00000,6.23000,6.00000,6.23000,24000
07/07/2009,0000,6.35000,6.36000,6.20000,6.35000,15000
07/08/2009,0000,6.20000,6.30000,6.20000,6.20000,3000
07/09/2009,0000,6.51000,6.51000,6.51000,6.51000,2000
07/10/2009,0000,6.20000,6.26000,6.20000,6.26000,46000
07/13/2009,0000,6.20000,6.26000,6.20000,6.23000,101500
07/14/2009,0000,6.26000,6.26000,6.20000,6.20000,7300
07/15/2009,0000,6.20000,6.20000,6.20000,6.20000,2000
07/16/2009,0000,6.26000,6.26000,6.20000,6.20000,6000
07/17/2009,0000,6.24000,6.24000,6.21000,6.24000,52000
07/20/2009,0000,6.22000,6.34000,6.22000,6.25000,23000
07/21/2009,0000,6.30000,6.30000,6.30000,6.30000,300
07/22/2009,0000,6.52000,6.52000,6.32000,6.50000,19000
07/23/2009,0000,6.55000,6.55000,6.30000,6.40000,63700
07/24/2009,0000,6.50000,6.60000,6.45000,6.45000,47000
07/27/2009,0000,6.40000,6.40000,6.33000,6.33000,76000
07/28/2009,0000,6.35000,6.47000,6.22000,6.25000,210100
07/29/2009,0000,6.34000,6.34000,6.20000,6.22000,156300
07/30/2009,0000,6.24000,6.50000,6.16000,6.25000,55700
07/31/2009,0000,6.42000,6.42000,6.25000,6.30000,14000
08/03/2009,0000,6.26000,6.35000,6.26000,6.35000,70300
08/04/2009,0000,6.27000,6.30000,6.27000,6.30000,4000
08/05/2009,0000,6.38000,6.38000,6.15000,6.18000,23000
08/06/2009,0000,6.15000,6.25000,6.00000,6.25000,56700
08/10/2009,0000,6.22000,6.33000,6.20000,6.32000,62000
08/11/2009,0000,6.29000,6.29000,6.29000,6.29000,3000
08/12/2009,0000,6.20000,6.20000,6.15000,6.20000,31000
08/13/2009,0000,6.18000,6.30000,6.18000,6.30000,60000
08/14/2009,0000,6.15000,6.23000,6.15000,6.23000,50000
08/17/2009,0000,6.00000,6.16000,5.97000,5.97000,244300
08/18/2009,0000,5.95000,6.00000,5.85000,5.90000,529000
08/19/2009,0000,6.00000,6.04000,5.92000,5.97000,86000
08/20/2009,0000,5.82000,6.10000,5.82000,5.90000,87000
08/21/2009,0000,6.00000,6.00000,5.75000,5.80000,148000
08/24/2009,0000,5.77000,6.01000,5.77000,5.99000,334000
08/25/2009,0000,6.10000,6.15000,5.95000,5.95000,86000
08/26/2009,0000,5.90000,5.90000,5.90000,5.90000,5000
08/27/2009,0000,6.05000,6.05000,5.87000,5.87000,102000
08/28/2009,0000,6.00000,6.15000,5.93000,6.00000,1032600
08/31/2009,0000,6.30000,6.30000,5.90000,6.00000,628400
09/01/2009,0000,6.04000,6.04000,5.93000,6.01000,55100
09/02/2009,0000,6.05000,6.05000,6.00000,6.00000,108000
09/03/2009,0000,6.02000,6.02000,6.00000,6.00000,20000
09/04/2009,0000,6.20000,6.21000,6.07000,6.21000,152000
09/07/2009,0000,6.26000,6.26000,6.07000,6.25000,262000
09/08/2009,0000,6.10000,6.28000,6.00000,6.10000,73000
09/09/2009,0000,6.20000,6.20000,6.00000,6.00000,154100
09/10/2009,0000,6.30000,6.30000,6.00000,6.10000,393000
09/11/2009,0000,6.00000,6.23000,6.00000,6.15000,542700
09/14/2009,0000,6.00000,6.10000,5.90000,5.90000,66300
09/15/2009,0000,6.29000,6.29000,6.05000,6.10000,25200
09/16/2009,0000,6.05000,6.10000,6.05000,6.10000,47000
09/17/2009,0000,6.08000,6.23000,6.00000,6.10000,20000
09/18/2009,0000,6.00000,6.25000,6.00000,6.05000,127300
09/21/2009,0000,6.00000,6.23000,5.98000,6.23000,105000
09/22/2009,0000,6.23000,6.30000,6.20000,6.30000,53000
09/23/2009,0000,6.20000,6.21000,6.15000,6.20000,64000
09/24/2009,0000,6.50000,6.50000,6.30000,6.40000,58000
09/25/2009,0000,6.45000,6.45000,6.40000,6.40000,6000
09/28/2009,0000,6.20000,6.40000,6.20000,6.35000,64000
09/29/2009,0000,6.35000,6.35000,6.15000,6.18000,170000
09/30/2009,0000,6.16000,6.25000,6.15000,6.15000,64300
10/01/2009,0000,6.25000,6.25000,6.18000,6.18000,73000
10/05/2009,0000,5.95000,6.21000,5.95000,6.10000,186000
10/06/2009,0000,6.20000,6.20000,6.10000,6.10000,20000
10/07/2009,0000,6.10000,6.26000,5.90000,6.26000,173000
10/08/2009,0000,6.20000,6.26000,6.10000,6.20000,127000
10/09/2009,0000,6.26000,6.30000,6.14000,6.17000,187300
10/12/2009,0000,6.31000,6.31000,6.20000,6.20000,30000
10/13/2009,0000,6.20000,6.23000,6.10000,6.15000,75000
10/14/2009,0000,6.00000,6.05000,6.00000,6.05000,12000
10/15/2009,0000,6.26000,6.26000,6.00000,6.06000,221000
10/16/2009,0000,6.30000,6.31000,6.10000,6.10000,70000
10/19/2009,0000,6.20000,6.23000,6.20000,6.22000,18000
10/20/2009,0000,6.35000,6.35000,6.13000,6.30000,22000
10/21/2009,0000,6.40000,6.74000,6.00000,6.50000,252300
10/22/2009,0000,6.46000,6.60000,6.38000,6.55000,54000
10/23/2009,0000,6.02000,6.46000,6.02000,6.40000,50200
10/26/2009,0000,6.52000,6.60000,6.35000,6.55000,261000
10/27/2009,0000,6.30000,6.30000,6.30000,6.30000,100
10/28/2009,0000,6.30000,6.33000,6.27000,6.30000,25000
10/29/2009,0000,6.20000,6.25000,6.18000,6.18000,52000
10/30/2009,0000,6.20000,6.30000,6.00000,6.30000,152300
11/02/2009,0000,6.05000,6.30000,6.05000,6.20000,30000
11/03/2009,0000,6.30000,6.30000,6.20000,6.23000,45000
11/04/2009,0000,6.00000,6.00000,6.00000,6.00000,300
11/05/2009,0000,6.33000,6.36000,6.30000,6.33000,59000
11/09/2009,0000,6.40000,6.44000,6.15000,6.25000,8300
11/10/2009,0000,6.18000,6.35000,6.18000,6.30000,66500
11/11/2009,0000,6.27000,6.35000,6.27000,6.30000,54000
11/12/2009,0000,6.40000,6.40000,6.15000,6.30000,6000
11/13/2009,0000,6.15000,6.20000,6.15000,6.17000,20300
11/17/2009,0000,6.25000,6.35000,6.25000,6.30000,26000
11/18/2009,0000,6.45000,6.45000,6.20000,6.20000,45700
11/19/2009,0000,6.45000,6.45000,6.25000,6.30000,28000
11/20/2009,0000,6.47000,6.47000,6.40000,6.40000,6000
11/23/2009,0000,6.45000,6.45000,6.45000,6.45000,2000
11/24/2009,0000,6.25000,6.30000,6.25000,6.30000,8000
11/25/2009,0000,6.25000,6.35000,6.25000,6.30000,25300
11/26/2009,0000,6.27000,6.47000,6.27000,6.47000,36000
11/27/2009,0000,6.00000,6.40000,6.00000,6.26000,264000
11/30/2009,0000,6.15000,6.26000,6.15000,6.26000,41300
12/01/2009,0000,6.26000,6.35000,6.15000,6.25000,28000
12/03/2009,0000,6.40000,6.40000,6.35000,6.40000,66000
12/04/2009,0000,6.42000,6.45000,6.42000,6.45000,4000
12/07/2009,0000,6.25000,6.47000,6.25000,6.47000,21000
12/08/2009,0000,6.47000,6.52000,6.45000,6.50000,51000
12/09/2009,0000,6.50000,6.53000,6.50000,6.50000,20000
12/11/2009,0000,6.47000,6.50000,6.45000,6.50000,52700
12/14/2009,0000,6.57000,6.57000,6.40000,6.40000,44300
12/15/2009,0000,6.60000,6.60000,6.20000,6.40000,434900
12/16/2009,0000,6.30000,6.40000,6.28000,6.35000,123000
12/17/2009,0000,6.49000,6.52000,6.23000,6.30000,40000
12/18/2009,0000,6.20000,6.20000,6.20000,6.20000,10000
12/21/2009,0000,6.25000,6.30000,6.23000,6.30000,24000
12/22/2009,0000,6.52000,6.52000,6.30000,6.30000,14000
12/25/2009,0000,6.50000,6.50000,6.05000,6.05000,14100
12/28/2009,0000,6.50000,6.55000,6.50000,6.55000,22000
12/29/2009,0000,6.07000,6.57000,6.07000,6.07000,24766
