DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
03/25/2008,0000,6.90000,6.90000,6.57000,6.65000,356000
03/26/2008,0000,6.65000,6.70000,6.50000,6.55000,268000
03/27/2008,0000,6.50000,6.60000,6.40000,6.47000,247000
03/28/2008,0000,6.40000,6.60000,6.40000,6.45000,122000
03/31/2008,0000,6.80000,6.80000,6.30000,6.38000,517000
04/01/2008,0000,6.50000,6.50000,6.40000,6.40000,576000
04/02/2008,0000,6.30000,6.50000,6.28000,6.47000,114000
04/03/2008,0000,6.40000,6.50000,6.30000,6.40000,88000
04/07/2008,0000,6.30000,6.50000,6.25000,6.50000,384000
04/08/2008,0000,6.50000,6.60000,6.30000,6.50000,401000
04/09/2008,0000,6.40000,6.60000,6.40000,6.50000,243000
04/10/2008,0000,6.50000,6.80000,6.50000,6.75000,357000
04/11/2008,0000,6.50000,6.90000,6.50000,6.90000,257000
04/14/2008,0000,6.70000,6.90000,6.60000,6.70000,299000
04/15/2008,0000,6.70000,6.75000,6.60000,6.60000,319000
04/16/2008,0000,6.65000,6.65000,6.50000,6.60000,95000
04/17/2008,0000,6.50000,6.63000,6.50000,6.53000,45000
04/18/2008,0000,6.65000,6.80000,6.50000,6.66000,432000
04/21/2008,0000,6.70000,6.70000,6.60000,6.60000,301000
04/22/2008,0000,6.70000,6.70000,6.55000,6.55000,234000
04/23/2008,0000,6.50000,6.65000,6.00000,6.32000,483000
04/24/2008,0000,6.50000,6.50000,6.20000,6.30000,222000
04/25/2008,0000,6.30000,6.40000,6.20000,6.25000,263000
04/28/2008,0000,6.30000,6.30000,6.30000,6.30000,35000
04/29/2008,0000,6.30000,6.30000,6.20000,6.30000,286000
04/30/2008,0000,6.30000,6.40000,6.20000,6.20000,239000
05/02/2008,0000,6.30000,6.40000,6.14000,6.40000,179000
05/05/2008,0000,6.30000,6.40000,6.20000,6.20000,185000
05/06/2008,0000,6.30000,6.30000,6.10000,6.14000,275000
05/07/2008,0000,6.37000,6.37000,6.10000,6.20000,405000
05/08/2008,0000,6.25000,6.30000,6.05000,6.20000,536400
05/09/2008,0000,6.20000,6.30000,6.00000,6.05000,432000
05/12/2008,0000,6.09000,6.15000,6.00000,6.10000,159000
05/13/2008,0000,6.00000,6.30000,6.00000,6.05000,287000
05/14/2008,0000,6.00000,6.20000,6.00000,6.10000,128000
05/15/2008,0000,6.00000,6.20000,5.90000,6.05000,704000
05/16/2008,0000,6.12000,6.15000,5.96000,6.12000,1014000
05/19/2008,0000,6.20000,6.40000,6.00000,6.40000,614000
05/20/2008,0000,6.30000,6.76000,6.10000,6.40000,518200
05/21/2008,0000,6.35000,6.80000,6.20000,6.80000,535000
05/22/2008,0000,6.60000,6.98000,6.60000,6.85000,450000
05/23/2008,0000,6.80000,6.85000,6.65000,6.70000,289000
05/26/2008,0000,6.80000,6.90000,6.57000,6.80000,595000
05/27/2008,0000,6.65000,6.75000,6.60000,6.67000,263000
05/28/2008,0000,6.80000,6.85000,6.50000,6.85000,116000
05/29/2008,0000,6.60000,6.65000,6.50000,6.56000,149000
05/30/2008,0000,6.60000,6.60000,6.30000,6.40000,229000
06/02/2008,0000,6.30000,6.60000,6.20000,6.30000,131000
06/03/2008,0000,6.40000,6.40000,6.30000,6.33000,70000
06/04/2008,0000,6.40000,6.40000,6.40000,6.40000,20000
06/05/2008,0000,6.40000,6.55000,6.30000,6.35000,138000
06/06/2008,0000,6.40000,6.40000,6.40000,6.40000,2000
06/10/2008,0000,6.40000,6.50000,6.20000,6.40000,431000
06/11/2008,0000,6.30000,6.43000,6.30000,6.35000,186000
06/12/2008,0000,6.00000,6.35000,5.90000,6.00000,474000
06/13/2008,0000,6.00000,6.00000,5.72000,5.90000,264000
06/16/2008,0000,5.80000,6.00000,5.75000,5.80000,281000
06/17/2008,0000,5.90000,5.90000,5.70000,5.70000,250000
06/18/2008,0000,5.80000,5.80000,5.67000,5.70000,118000
06/19/2008,0000,5.70000,5.70000,5.45000,5.50000,194000
06/20/2008,0000,5.40000,5.50000,5.18000,5.40000,589000
06/23/2008,0000,5.20000,5.20000,4.84000,4.95000,380000
06/24/2008,0000,4.98000,5.00000,4.80000,5.00000,299500
06/25/2008,0000,4.90000,5.00000,4.78000,4.90000,237000
06/26/2008,0000,4.95000,5.03000,4.95000,4.98000,105000
06/27/2008,0000,5.00000,5.00000,4.55000,4.85000,426000
06/30/2008,0000,4.95000,5.00000,4.75000,4.75000,47000
07/01/2008,0000,4.80000,4.80000,4.50000,4.75000,111000
07/02/2008,0000,4.80000,4.82000,4.70000,4.80000,162000
07/03/2008,0000,4.70000,4.70000,4.60000,4.70000,74000
07/04/2008,0000,4.70000,4.72000,4.45000,4.52000,279000
07/07/2008,0000,4.52000,4.61000,4.52000,4.52000,12000
07/08/2008,0000,4.50000,4.70000,4.50000,4.60000,82000
07/09/2008,0000,4.65000,4.70000,4.60000,4.70000,208000
07/10/2008,0000,4.80000,4.80000,4.70000,4.80000,92000
07/11/2008,0000,4.70000,4.80000,4.70000,4.80000,81000
07/14/2008,0000,4.90000,4.93000,4.80000,4.93000,28000
07/15/2008,0000,5.00000,5.10000,4.80000,4.85000,63000
07/16/2008,0000,4.84000,4.84000,4.47000,4.65000,27000
07/17/2008,0000,4.65000,4.70000,4.47000,4.60000,42000
07/18/2008,0000,4.80000,4.80000,4.50000,4.50000,210000
07/21/2008,0000,4.80000,4.80000,4.60000,4.60000,30000
07/22/2008,0000,4.65000,4.65000,4.50000,4.60000,30000
07/23/2008,0000,4.60000,4.72000,4.56000,4.60000,98000
07/24/2008,0000,4.70000,4.70000,4.53000,4.53000,27000
07/25/2008,0000,4.50000,4.60000,4.45000,4.45000,55000
07/29/2008,0000,4.52000,4.52000,4.45000,4.45000,198000
07/30/2008,0000,4.48000,4.48000,4.40000,4.40000,186000
07/31/2008,0000,4.50000,4.50000,4.37000,4.42000,278000
08/01/2008,0000,4.38000,4.38000,4.25000,4.30000,156000
08/04/2008,0000,4.30000,4.30000,4.00000,4.30000,19000
08/05/2008,0000,4.20000,4.20000,3.70000,3.80000,121700
08/06/2008,0000,4.00000,4.00000,3.80000,3.95000,24000
08/07/2008,0000,3.95000,4.10000,3.90000,3.95000,442000
08/08/2008,0000,3.95000,4.00000,3.95000,3.95000,90000
08/11/2008,0000,4.00000,4.10000,3.87000,4.00000,26000
08/12/2008,0000,3.90000,4.05000,3.90000,3.95000,214000
08/13/2008,0000,3.90000,3.98000,3.90000,3.98000,61000
08/14/2008,0000,3.98000,4.05000,3.90000,3.97000,152000
08/15/2008,0000,3.95000,3.98000,3.95000,3.97000,105000
08/18/2008,0000,3.85000,3.97000,3.85000,3.85000,140800
08/19/2008,0000,3.90000,3.90000,3.86000,3.90000,178000
08/20/2008,0000,3.92000,3.92000,3.90000,3.90000,40000
08/21/2008,0000,3.90000,3.90000,3.85000,3.88000,116000
08/22/2008,0000,3.85000,3.88000,3.85000,3.88000,15000
08/25/2008,0000,3.92000,3.92000,3.80000,3.80000,146000
08/26/2008,0000,3.80000,3.95000,3.75000,3.95000,130000
08/27/2008,0000,3.95000,4.00000,3.80000,3.90000,65000
08/28/2008,0000,3.85000,4.00000,3.85000,4.00000,161000
08/29/2008,0000,4.05000,4.05000,3.95000,3.95000,191000
09/01/2008,0000,4.00000,4.03000,3.95000,4.00000,345000
09/02/2008,0000,4.00000,4.00000,3.90000,3.95000,14000
09/03/2008,0000,3.90000,3.95000,3.80000,3.80000,151000
09/04/2008,0000,3.70000,4.00000,3.70000,3.90000,118000
09/05/2008,0000,3.70000,3.80000,3.65000,3.70000,79000
09/08/2008,0000,3.82000,3.85000,3.72000,3.85000,154000
09/09/2008,0000,3.80000,3.80000,3.70000,3.75000,39000
09/10/2008,0000,3.80000,3.85000,3.70000,3.75000,326000
09/11/2008,0000,3.80000,3.80000,3.75000,3.76000,23000
09/12/2008,0000,3.85000,3.85000,3.80000,3.80000,26000
09/15/2008,0000,3.80000,3.80000,3.65000,3.70000,166000
09/16/2008,0000,3.60000,3.60000,3.45000,3.50000,63000
09/17/2008,0000,3.40000,3.65000,3.40000,3.49000,270000
09/18/2008,0000,3.40000,3.40000,3.15000,3.15000,160000
09/19/2008,0000,3.10000,3.10000,2.90000,3.05000,354500
09/22/2008,0000,3.00000,3.07000,2.95000,3.05000,270900
09/23/2008,0000,3.00000,3.05000,2.90000,2.90000,99000
09/24/2008,0000,3.05000,3.05000,3.05000,3.05000,9000
09/25/2008,0000,3.05000,3.38000,3.03000,3.38000,549000
09/26/2008,0000,3.49000,3.90000,3.35000,3.90000,185000
09/30/2008,0000,3.80000,5.00000,3.40000,5.00000,215000
10/01/2008,0000,4.97000,4.97000,3.85000,4.10000,213000
10/02/2008,0000,4.16000,4.16000,3.99000,4.00000,290000
10/03/2008,0000,4.00000,4.02000,3.91000,4.02000,174000
10/06/2008,0000,3.95000,4.00000,3.88000,4.00000,40000
10/07/2008,0000,3.95000,3.95000,3.72000,3.80000,125000
10/08/2008,0000,3.68000,3.68000,3.30000,3.30000,8000
10/09/2008,0000,3.26000,3.30000,3.15000,3.25000,37000
10/13/2008,0000,3.17000,3.20000,3.00000,3.00000,89000
10/14/2008,0000,3.11000,3.22000,3.10000,3.20000,114000
10/15/2008,0000,3.17000,3.19000,3.10000,3.15000,160000
10/16/2008,0000,3.22000,3.22000,3.20000,3.20000,13000
10/20/2008,0000,3.09000,3.11000,3.08000,3.09000,122000
10/21/2008,0000,3.10000,3.20000,3.08000,3.10000,452000
10/22/2008,0000,3.10000,3.20000,3.00000,3.10000,87000
10/23/2008,0000,3.05000,3.05000,2.90000,2.95000,138000
10/24/2008,0000,2.90000,2.90000,2.85000,2.88000,38000
10/27/2008,0000,2.80000,2.80000,2.50000,2.50000,109000
10/28/2008,0000,2.48000,2.48000,2.32000,2.45000,66000
10/29/2008,0000,2.45000,2.60000,2.45000,2.51000,41000
10/30/2008,0000,2.50000,2.55000,2.50000,2.50000,84000
10/31/2008,0000,2.50000,2.63000,2.50000,2.60000,138000
11/03/2008,0000,2.60000,2.63000,2.55000,2.57000,59000
11/04/2008,0000,2.56000,2.56000,2.49000,2.52000,58000
11/05/2008,0000,2.48000,2.52000,2.47000,2.50000,112000
11/06/2008,0000,2.48000,2.50000,2.48000,2.50000,21000
11/07/2008,0000,2.55000,2.55000,2.48000,2.55000,158000
11/10/2008,0000,2.50000,2.60000,2.50000,2.60000,26000
11/11/2008,0000,2.55000,2.55000,2.49000,2.55000,77000
11/12/2008,0000,2.50000,2.55000,2.47000,2.49000,72000
11/13/2008,0000,2.50000,2.50000,2.50000,2.50000,9000
11/14/2008,0000,2.56000,2.56000,2.50000,2.50000,16000
11/17/2008,0000,2.47000,2.50000,2.30000,2.30000,75000
11/18/2008,0000,2.20000,2.20000,2.08000,2.10000,101000
11/19/2008,0000,2.09000,2.09000,1.99000,2.05000,40000
11/20/2008,0000,2.00000,2.01000,1.80000,1.80000,222000
11/21/2008,0000,1.80000,1.88000,1.73000,1.87000,563500
11/24/2008,0000,1.90000,2.00000,1.80000,1.85000,204000
11/25/2008,0000,1.91000,1.92000,1.79000,1.82000,157000
11/26/2008,0000,1.83000,1.89000,1.80000,1.89000,20000
11/27/2008,0000,1.91000,2.01000,1.91000,2.00000,34000
11/28/2008,0000,2.02000,2.05000,2.02000,2.05000,4000
12/01/2008,0000,2.00000,2.10000,1.99000,2.05000,54000
12/02/2008,0000,1.99000,2.04000,1.99000,2.02000,9000
12/04/2008,0000,2.02000,2.02000,2.01000,2.01000,20000
12/05/2008,0000,2.01000,2.11000,2.01000,2.10000,28000
12/08/2008,0000,2.10000,2.11000,2.05000,2.11000,204000
12/09/2008,0000,2.13000,2.18000,2.12000,2.18000,12000
12/10/2008,0000,2.14000,2.50000,2.14000,2.26000,91000
12/11/2008,0000,2.30000,2.30000,2.20000,2.23000,53000
12/12/2008,0000,2.20000,2.22000,2.14000,2.22000,98000
12/15/2008,0000,2.20000,2.21000,2.10000,2.19000,108000
12/16/2008,0000,2.20000,2.20000,2.04000,2.04000,182000
12/17/2008,0000,2.09000,2.13000,1.99000,1.99000,515000
12/19/2008,0000,1.98000,2.00000,1.97000,1.97000,462000
12/22/2008,0000,2.00000,2.10000,1.97000,1.98000,55000
12/23/2008,0000,1.95000,3.94000,1.92000,1.93000,120000
12/24/2008,0000,1.98000,1.98000,1.96000,1.97000,99000
12/25/2008,0000,1.98000,1.98000,1.97000,1.98000,88000
12/26/2008,0000,1.97000,1.98000,1.94000,1.94000,59000
12/29/2008,0000,1.95000,1.96000,1.95000,1.95000,36000
12/30/2008,0000,1.95000,2.00000,1.90000,1.95000,244000
12/31/2008,0000,1.94000,2.00000,1.94000,2.00000,890000
01/05/2009,0000,1.96000,1.96000,1.93000,1.93000,122000
01/06/2009,0000,1.95000,1.96000,1.94000,1.95000,100000
01/07/2009,0000,1.96000,1.96000,1.92000,1.95000,137000
01/08/2009,0000,1.95000,1.96000,1.90000,1.95000,48000
01/12/2009,0000,1.90000,1.92000,1.89000,1.91000,59000
01/13/2009,0000,1.90000,1.93000,1.89000,1.90000,244000
01/14/2009,0000,1.85000,1.90000,1.80000,1.80000,164000
01/15/2009,0000,1.79000,1.80000,1.75000,1.80000,36000
01/16/2009,0000,1.83000,1.85000,1.83000,1.83000,100000
01/19/2009,0000,1.85000,1.85000,1.83000,1.83000,100000
01/20/2009,0000,1.83000,1.83000,1.80000,1.82000,87000
01/21/2009,0000,1.83000,1.83000,1.77000,1.77000,138400
02/02/2009,0000,1.80000,1.85000,1.80000,1.81000,54000
02/03/2009,0000,1.79000,1.81000,1.79000,1.79000,216000
02/04/2009,0000,1.81000,1.81000,1.79000,1.80000,216000
02/05/2009,0000,1.81000,1.85000,1.78000,1.79000,207000
02/06/2009,0000,1.81000,1.81000,1.78000,1.79000,341000
02/09/2009,0000,1.85000,1.85000,1.78000,1.79000,1298000
02/10/2009,0000,1.81000,1.81000,1.77000,1.79000,357000
02/11/2009,0000,1.75000,1.81000,1.75000,1.78000,343000
02/12/2009,0000,1.80000,1.80000,1.78000,1.78000,220000
02/13/2009,0000,1.81000,1.81000,1.78000,1.79000,306000
02/16/2009,0000,1.79000,1.80000,1.74000,1.79000,209000
02/17/2009,0000,1.79000,1.80000,1.78000,1.78000,70000
02/18/2009,0000,1.78000,1.78000,1.75000,1.77000,71000
02/19/2009,0000,1.78000,1.80000,1.75000,1.75000,73000
02/20/2009,0000,1.78000,1.78000,1.75000,1.77000,136000
02/23/2009,0000,1.72000,1.77000,1.72000,1.75000,251000
02/24/2009,0000,1.72000,1.72000,1.71000,1.71000,7000
02/25/2009,0000,1.74000,1.74000,1.55000,1.55000,268000
02/26/2009,0000,1.70000,1.73000,1.67000,1.70000,390000
02/27/2009,0000,1.70000,1.71000,1.68000,1.68000,126000
03/02/2009,0000,1.71000,1.72000,1.67000,1.68000,222000
03/03/2009,0000,1.69000,1.69000,1.65000,1.65000,172000
03/04/2009,0000,1.65000,1.68000,1.62000,1.65000,442000
03/05/2009,0000,1.66000,1.67000,1.62000,1.63000,624000
03/06/2009,0000,1.65000,1.67000,1.61000,1.63000,248200
03/09/2009,0000,1.63000,1.66000,1.62000,1.63000,809000
03/10/2009,0000,1.60000,1.66000,1.60000,1.64000,263000
03/11/2009,0000,1.64000,1.66000,1.59000,1.65000,1733000
03/12/2009,0000,1.65000,2.00000,1.63000,1.70000,4134000
03/13/2009,0000,1.72000,1.98000,1.72000,1.97000,2728000
03/16/2009,0000,2.00000,2.07000,1.90000,2.02000,3658000
03/17/2009,0000,2.05000,2.08000,2.00000,2.07000,2108000
03/18/2009,0000,2.08000,2.10000,2.04000,2.05000,2689000
03/19/2009,0000,2.04000,2.12000,2.00000,2.05000,1458000
03/20/2009,0000,2.02000,2.08000,2.00000,2.01000,515000
03/23/2009,0000,2.01000,2.10000,2.00000,2.00000,95000
03/24/2009,0000,2.05000,2.05000,2.01000,2.02000,369000
03/25/2009,0000,2.03000,2.06000,1.99000,2.02000,680000
03/26/2009,0000,2.00000,2.05000,1.99000,2.00000,829000
03/27/2009,0000,2.05000,3.50000,1.99000,2.60000,1633700
03/30/2009,0000,2.50000,3.00000,2.40000,2.89000,1522000
03/31/2009,0000,2.85000,2.93000,2.48000,2.50000,1201000
04/01/2009,0000,2.48000,2.60000,2.48000,2.50000,480000
04/02/2009,0000,2.52000,2.53000,2.40000,2.50000,782000
04/03/2009,0000,2.50000,2.66000,2.49000,2.65000,522000
04/06/2009,0000,2.60000,2.68000,2.59000,2.61000,763000
04/07/2009,0000,2.61000,2.74000,2.60000,2.67000,287000
04/08/2009,0000,2.67000,2.70000,2.60000,2.70000,606900
04/09/2009,0000,2.70000,3.00000,2.65000,3.00000,939000
04/10/2009,0000,3.00000,3.22000,3.00000,3.12000,1603000
04/13/2009,0000,3.15000,3.33000,3.15000,3.22000,685000
04/14/2009,0000,3.30000,3.30000,3.15000,3.20000,318000
04/15/2009,0000,3.25000,3.30000,3.08000,3.12000,516000
04/16/2009,0000,3.15000,3.26000,3.08000,3.22000,335000
04/17/2009,0000,3.40000,3.52000,3.20000,3.30000,1048000
04/20/2009,0000,3.35000,3.55000,3.29000,3.44000,721000
04/21/2009,0000,3.30000,3.68000,3.30000,3.62000,1036000
04/22/2009,0000,3.70000,4.47000,3.50000,4.47000,1721000
04/23/2009,0000,4.50000,4.50000,3.52000,4.25000,1061000
04/24/2009,0000,4.25000,4.30000,4.00000,4.00000,1218900
04/27/2009,0000,4.00000,4.05000,3.48000,3.52000,882000
04/28/2009,0000,3.50000,3.60000,3.45000,3.50000,388000
04/29/2009,0000,3.45000,4.40000,3.45000,3.50000,766000
04/30/2009,0000,3.48000,4.00000,3.48000,3.94000,727000
05/04/2009,0000,4.00000,4.02000,3.76000,3.80000,1854700
05/05/2009,0000,3.80000,3.80000,3.48000,3.50000,728000
05/06/2009,0000,3.50000,3.53000,3.45000,3.45000,580000
05/07/2009,0000,3.50000,3.70000,3.00000,3.24000,365000
05/08/2009,0000,3.40000,3.80000,3.30000,3.71000,1330000
05/11/2009,0000,3.50000,3.65000,3.48000,3.48000,503000
05/12/2009,0000,3.45000,3.45000,3.15000,3.20000,499000
05/13/2009,0000,3.26000,3.30000,3.18000,3.30000,359000
05/14/2009,0000,3.20000,3.40000,3.17000,3.34000,1050000
05/15/2009,0000,3.40000,3.45000,3.30000,3.34000,342000
05/18/2009,0000,3.45000,3.66000,3.40000,3.62000,826000
05/19/2009,0000,3.63000,4.00000,3.63000,3.82000,2016000
05/20/2009,0000,3.50000,3.80000,3.50000,3.68000,691000
05/21/2009,0000,3.80000,3.80000,3.50000,3.55000,613000
05/22/2009,0000,3.55000,3.57000,3.44000,3.57000,295000
05/25/2009,0000,3.53000,3.90000,3.53000,3.76000,622000
05/26/2009,0000,3.70000,3.84000,3.60000,3.72000,846000
05/27/2009,0000,3.68000,3.70000,3.50000,3.60000,651000
06/01/2009,0000,3.65000,3.65000,3.50000,3.52000,719000
06/02/2009,0000,3.55000,4.05000,3.50000,3.60000,457000
06/03/2009,0000,3.62000,3.72000,3.58000,3.60000,310000
06/04/2009,0000,3.60000,3.92000,3.60000,3.75000,616000
06/05/2009,0000,3.92000,3.93000,3.60000,3.63000,491000
06/08/2009,0000,6.10000,6.10000,3.68000,3.80000,318000
06/09/2009,0000,3.80000,3.80000,3.66000,3.70000,704000
06/10/2009,0000,3.70000,3.70000,3.55000,3.60000,448000
06/11/2009,0000,3.60000,3.80000,3.60000,3.62000,271000
06/12/2009,0000,3.60000,3.74000,3.60000,3.65000,324000
06/15/2009,0000,3.58000,3.70000,3.35000,3.50000,489000
06/16/2009,0000,3.38000,3.38000,3.38000,3.38000,1000
06/17/2009,0000,3.50000,3.50000,3.40000,3.50000,50000
06/18/2009,0000,3.50000,3.50000,3.35000,3.47000,249000
06/19/2009,0000,3.48000,3.48000,3.00000,3.12000,523000
06/22/2009,0000,3.20000,3.20000,2.98000,3.00000,702000
06/23/2009,0000,3.05000,3.05000,3.00000,3.02000,96000
06/24/2009,0000,3.05000,3.05000,3.00000,3.00000,62000
06/25/2009,0000,3.12000,3.15000,3.01000,3.15000,215000
06/26/2009,0000,3.21000,3.50000,3.08000,3.50000,233000
06/29/2009,0000,3.30000,3.51000,3.30000,3.40000,205000
06/30/2009,0000,3.42000,3.70000,3.40000,3.60000,900000
07/01/2009,0000,3.55000,3.78000,3.55000,3.60000,250000
07/02/2009,0000,3.70000,3.78000,3.70000,3.70000,272000
07/03/2009,0000,3.62000,3.73000,3.60000,3.65000,452000
07/06/2009,0000,3.65000,3.65000,3.40000,3.59000,563000
07/07/2009,0000,3.56000,3.59000,3.40000,3.55000,122000
07/08/2009,0000,3.52000,3.60000,3.50000,3.55000,284400
07/09/2009,0000,3.55000,3.72000,3.55000,3.69000,128000
07/10/2009,0000,3.70000,3.74000,3.65000,3.73000,465000
07/13/2009,0000,3.70000,3.87000,3.65000,3.65000,1326000
07/14/2009,0000,3.77000,3.78000,3.65000,3.75000,229000
07/15/2009,0000,3.80000,3.90000,3.75000,3.80000,584000
07/16/2009,0000,3.80000,3.97000,3.77000,3.85000,688800
07/17/2009,0000,3.90000,3.97000,3.80000,3.90000,344700
07/20/2009,0000,3.95000,3.97000,3.85000,3.90000,375800
07/21/2009,0000,3.85000,3.97000,3.80000,3.85000,324000
07/22/2009,0000,3.92000,4.15000,3.86000,4.07000,1302000
07/23/2009,0000,4.07000,4.30000,4.00000,4.30000,538500
07/24/2009,0000,4.25000,4.34000,4.09000,4.30000,830000
07/27/2009,0000,4.20000,4.60000,4.10000,4.52000,793000
07/28/2009,0000,4.58000,5.18000,4.58000,5.08000,1811500
07/29/2009,0000,5.10000,5.18000,5.00000,5.15000,1220000
07/30/2009,0000,5.00000,5.20000,5.00000,5.06000,871000
07/31/2009,0000,5.11000,5.11000,4.90000,5.10000,1224900
08/03/2009,0000,5.10000,5.13000,4.90000,5.02000,910000
08/04/2009,0000,5.00000,5.02000,4.88000,4.88000,693000
08/05/2009,0000,4.72000,4.95000,3.75000,4.65000,931000
08/06/2009,0000,4.80000,4.80000,4.20000,4.30000,934000
08/10/2009,0000,4.22000,4.82000,4.22000,4.82000,182000
08/11/2009,0000,4.80000,5.00000,4.78000,4.94000,185000
08/12/2009,0000,4.98000,5.00000,4.78000,4.89000,259000
08/13/2009,0000,5.00000,5.00000,4.78000,5.00000,455000
08/14/2009,0000,4.90000,4.94000,4.70000,4.70000,256000
08/17/2009,0000,4.50000,4.70000,4.50000,4.50000,226000
08/18/2009,0000,4.40000,4.50000,4.40000,4.48000,88000
08/19/2009,0000,4.61000,4.94000,4.40000,4.55000,52000
08/20/2009,0000,4.53000,4.53000,4.02000,4.50000,298000
08/21/2009,0000,4.70000,5.20000,4.50000,4.88000,1551000
08/24/2009,0000,5.20000,5.50000,5.00000,5.05000,1218000
08/25/2009,0000,5.20000,5.20000,4.70000,4.80000,843000
08/26/2009,0000,4.95000,5.03000,4.76000,4.76000,173000
08/27/2009,0000,4.57000,4.65000,4.40000,4.60000,132000
08/28/2009,0000,4.50000,4.90000,4.50000,4.78000,195000
08/31/2009,0000,4.82000,5.00000,4.70000,4.80000,502000
09/01/2009,0000,4.85000,4.85000,4.68000,4.70000,174000
09/02/2009,0000,4.60000,4.90000,4.39000,4.68000,131000
09/03/2009,0000,4.45000,4.72000,4.45000,4.72000,356200
09/04/2009,0000,4.58000,4.60000,4.50000,4.58000,280000
09/07/2009,0000,4.65000,5.10000,4.65000,5.00000,674000
09/08/2009,0000,4.95000,6.00000,4.70000,4.90000,572000
09/09/2009,0000,4.85000,5.02000,4.85000,4.97000,378000
09/10/2009,0000,5.00000,5.00000,4.80000,4.90000,735000
09/11/2009,0000,4.80000,4.85000,4.76000,4.80000,890000
09/14/2009,0000,4.80000,4.94000,4.78000,4.82000,698000
09/15/2009,0000,4.90000,4.92000,4.78000,4.78000,400000
09/16/2009,0000,4.80000,4.82000,4.75000,4.80000,263000
09/17/2009,0000,4.90000,5.04000,4.70000,4.78000,1058400
09/18/2009,0000,4.76000,4.85000,4.70000,4.82000,709000
09/21/2009,0000,4.85000,4.92000,4.80000,4.83000,1089000
09/22/2009,0000,4.95000,4.95000,4.61000,4.86000,946000
09/23/2009,0000,4.87000,4.87000,4.70000,4.80000,638000
09/24/2009,0000,4.70000,5.00000,4.70000,5.00000,282000
09/25/2009,0000,5.00000,5.00000,4.75000,5.00000,1134000
09/28/2009,0000,5.00000,5.30000,4.95000,5.03000,3347000
09/29/2009,0000,5.00000,5.23000,5.00000,5.12000,1918700
09/30/2009,0000,4.88000,6.53000,4.88000,6.50000,2916600
10/01/2009,0000,6.36000,7.10000,6.15000,6.90000,6420000
10/02/2009,0000,7.50000,8.00000,5.95000,6.00000,5674000
10/05/2009,0000,6.57000,6.59000,5.67000,5.90000,2647000
10/06/2009,0000,5.00000,6.01000,4.50000,4.65000,8198200
10/07/2009,0000,4.80000,5.00000,4.60000,4.84000,2204500
10/08/2009,0000,5.00000,5.00000,4.50000,4.60000,2455000
10/09/2009,0000,4.65000,4.73000,4.50000,4.65000,1896000
10/12/2009,0000,5.00000,5.00000,4.68000,4.84000,1962000
10/13/2009,0000,4.80000,5.20000,4.78000,5.20000,3305000
10/14/2009,0000,5.30000,6.00000,5.20000,5.33000,2410000
10/15/2009,0000,5.35000,5.50000,5.25000,5.31000,1437000
10/16/2009,0000,5.30000,5.41000,5.18000,5.35000,1360000
10/19/2009,0000,5.43000,5.75000,5.00000,5.50000,1956000
10/20/2009,0000,5.50000,5.83000,5.30000,5.62000,2373800
10/21/2009,0000,5.60000,5.73000,5.30000,5.33000,4092800
10/22/2009,0000,5.40000,5.50000,5.30000,5.32000,5519500
10/23/2009,0000,5.37000,5.57000,5.20000,5.57000,7232000
10/26/2009,0000,5.38000,5.60000,5.14000,5.18000,5533000
10/27/2009,0000,5.20000,10.00000,5.00000,5.20000,7203000
10/28/2009,0000,5.10000,5.30000,5.00000,5.00000,837000
10/29/2009,0000,5.00000,5.22000,4.70000,4.80000,1523000
10/30/2009,0000,4.80000,5.10000,4.80000,4.97000,2571000
11/02/2009,0000,5.00000,5.00000,4.70000,4.80000,2489000
11/03/2009,0000,4.90000,5.05000,4.80000,4.85000,1926000
11/04/2009,0000,4.87000,4.95000,4.80000,4.90000,1943000
11/05/2009,0000,4.92000,5.02000,4.83000,4.87000,1638000
11/06/2009,0000,4.80000,4.92000,4.80000,4.88000,4179000
11/09/2009,0000,4.90000,5.21000,4.80000,5.05000,5436000
11/10/2009,0000,5.04000,5.15000,4.93000,5.05000,5658000
11/11/2009,0000,5.20000,5.20000,5.00000,5.02000,2528500
11/12/2009,0000,5.00000,5.15000,4.95000,5.09000,4333000
11/13/2009,0000,5.06000,5.20000,5.00000,5.12000,5134200
11/16/2009,0000,5.30000,5.54000,5.05000,5.50000,3865500
11/17/2009,0000,5.50000,5.50000,5.20000,5.30000,3730000
11/18/2009,0000,5.35000,5.35000,5.10000,5.25000,664000
11/19/2009,0000,5.25000,5.50000,5.20000,5.40000,2595000
11/20/2009,0000,5.25000,5.30000,5.08000,5.18000,477100
11/23/2009,0000,5.24000,6.00000,5.08000,5.10000,583500
11/24/2009,0000,5.20000,5.25000,5.00000,5.10000,1534500
11/25/2009,0000,5.20000,5.33000,5.08000,5.28000,3533200
11/26/2009,0000,5.30000,5.50000,5.00000,5.30000,2379200
11/27/2009,0000,5.20000,5.40000,5.15000,5.15000,248000
11/30/2009,0000,5.15000,5.30000,5.15000,5.25000,831000
12/01/2009,0000,5.44000,5.44000,5.20000,5.35000,198700
12/02/2009,0000,5.33000,5.46000,5.30000,5.33000,410000
12/03/2009,0000,5.25000,5.32000,5.18000,5.30000,1708000
12/04/2009,0000,5.30000,5.37000,5.20000,5.20000,795000
12/07/2009,0000,5.50000,2450.31006,5.20000,5.25000,1103300
12/08/2009,0000,5.30000,5.46000,5.20000,5.38000,996100
12/09/2009,0000,5.30000,5.47000,5.16000,5.20000,764800
12/11/2009,0000,5.18000,5.35000,5.00000,5.35000,274000
12/14/2009,0000,5.23000,5.40000,5.15000,5.20000,284000
12/15/2009,0000,5.20000,5.25000,5.15000,5.20000,436000
12/16/2009,0000,5.20000,5.30000,5.10000,5.20000,615200
12/17/2009,0000,5.00000,5.36000,5.00000,5.20000,300000
12/18/2009,0000,5.20000,5.25000,5.10000,5.20000,1085000
12/21/2009,0000,5.20000,5.40000,5.20000,5.35000,2337000
12/22/2009,0000,5.30000,5.35000,5.28000,5.33000,487700
12/23/2009,0000,5.30000,5.50000,5.30000,5.39000,2210000
12/25/2009,0000,5.50000,5.42000,5.30000,5.30000,453000
12/28/2009,0000,5.42000,5.50000,5.40000,5.50000,1252000
12/29/2009,0000,5.30000,5.60000,5.30000,5.55000,2522000
