DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,4.50000,4.50000,4.28000,4.45000,216500
04/03/2007,0000,4.40000,4.49000,4.27000,4.49000,137800
04/04/2007,0000,4.50000,4.56000,4.36000,4.37000,131500
04/09/2007,0000,4.37000,4.67000,4.37000,4.67000,321200
04/10/2007,0000,4.70000,4.71000,4.45000,4.45000,187000
04/11/2007,0000,4.40000,4.50000,4.30000,4.34000,209300
04/12/2007,0000,4.35000,4.64000,4.30000,4.63000,366200
04/13/2007,0000,4.63000,4.67000,4.53000,4.54000,198900
04/16/2007,0000,4.85000,4.98000,4.75000,4.98000,273000
04/17/2007,0000,5.00000,5.32000,4.98000,5.16000,794200
04/18/2007,0000,4.80000,5.02000,4.80000,4.80000,509200
04/19/2007,0000,4.77000,4.79000,4.55000,4.56000,108200
04/20/2007,0000,4.50000,4.79000,4.50000,4.70000,152300
04/23/2007,0000,4.60000,4.74000,4.60000,4.70000,141400
04/24/2007,0000,4.69000,4.70000,4.60000,4.62000,88000
04/25/2007,0000,4.56000,4.67000,4.56000,4.65000,73500
04/26/2007,0000,4.70000,4.79000,4.60000,4.60000,74000
04/27/2007,0000,4.55000,4.61000,4.40000,4.50000,194800
04/30/2007,0000,4.46000,4.59000,4.45000,4.46000,99400
05/02/2007,0000,4.50000,4.50000,4.32000,4.32000,144500
05/03/2007,0000,4.32000,4.33000,4.02000,4.09000,183400
05/04/2007,0000,4.04000,4.26000,4.04000,4.17000,57500
05/07/2007,0000,4.22000,4.29000,4.20000,4.28000,44500
05/08/2007,0000,4.21000,4.25000,4.21000,4.25000,11300
05/09/2007,0000,4.02000,4.25000,4.02000,4.25000,40400
05/10/2007,0000,4.22000,4.30000,4.20000,4.28000,46100
05/11/2007,0000,4.25000,4.34000,4.16000,4.20000,9300
05/14/2007,0000,4.22000,4.39000,4.22000,4.30000,70900
05/15/2007,0000,4.20000,4.20000,4.07000,4.17000,34100
05/16/2007,0000,4.05000,4.30000,4.05000,4.18000,37800
05/17/2007,0000,4.18000,4.25000,4.18000,4.25000,35700
05/18/2007,0000,4.17000,4.17000,3.98000,4.06000,189100
05/21/2007,0000,4.02000,4.12000,4.02000,4.09000,32100
05/22/2007,0000,4.07000,4.08000,3.95000,4.00000,95300
05/23/2007,0000,4.00000,4.09000,3.97000,3.97000,46600
05/24/2007,0000,4.00000,4.08000,3.92000,4.03000,26400
05/25/2007,0000,4.10000,4.10000,4.01000,4.02000,59500
05/28/2007,0000,4.06000,4.06000,4.00000,4.00000,29500
05/29/2007,0000,4.00000,4.05000,4.00000,4.05000,14500
05/30/2007,0000,4.05000,4.05000,4.00000,4.00000,58500
05/31/2007,0000,4.02000,4.07000,4.00000,4.01000,64700
06/01/2007,0000,4.01000,4.05000,4.00000,4.05000,51200
06/04/2007,0000,4.05000,4.05000,4.00000,4.00000,55900
06/05/2007,0000,4.01000,4.01000,3.97000,4.00000,68300
06/06/2007,0000,4.07000,4.07000,4.00000,4.00000,23800
06/07/2007,0000,4.02000,4.27000,3.98000,4.25000,64700
06/08/2007,0000,4.05000,4.21000,4.05000,4.05000,67300
06/11/2007,0000,3.90000,4.30000,3.90000,4.30000,81800
06/12/2007,0000,4.29000,4.29000,4.16000,4.17000,88000
06/13/2007,0000,4.02000,4.20000,4.02000,4.20000,64200
06/14/2007,0000,4.21000,4.37000,4.11000,4.16000,58000
06/15/2007,0000,4.12000,4.20000,4.09000,4.16000,43000
06/20/2007,0000,4.15000,4.20000,4.14000,4.16000,68900
06/21/2007,0000,4.15000,4.25000,4.05000,4.05000,146100
06/22/2007,0000,4.07000,4.27000,4.07000,4.25000,80800
06/25/2007,0000,4.01000,4.47000,4.01000,4.25000,184900
06/26/2007,0000,4.25000,4.30000,4.13000,4.17000,53800
06/27/2007,0000,4.17000,4.33000,4.10000,4.24000,94800
06/28/2007,0000,4.25000,4.53000,4.25000,4.43000,228400
06/29/2007,0000,4.43000,4.74000,4.43000,4.74000,496800
07/02/2007,0000,5.05000,5.07000,5.00000,5.07000,516000
07/03/2007,0000,5.42000,5.42000,5.21000,5.42000,453300
07/04/2007,0000,5.79000,5.79000,5.79000,5.79000,399900
07/05/2007,0000,6.19000,6.19000,5.46000,6.00000,2315300
07/06/2007,0000,6.00000,6.10000,5.61000,6.00000,474000
07/09/2007,0000,5.94000,6.42000,5.85000,6.42000,636200
07/10/2007,0000,6.42000,6.80000,6.20000,6.40000,710800
07/11/2007,0000,6.40000,6.50000,6.00000,6.16000,544000
07/12/2007,0000,6.15000,6.15000,5.80000,6.00000,362100
07/13/2007,0000,6.00000,6.14000,5.80000,5.80000,450200
07/16/2007,0000,5.82000,6.18000,5.66000,5.95000,373000
07/17/2007,0000,5.90000,6.18000,5.90000,6.06000,182800
07/18/2007,0000,6.15000,6.40000,6.10000,6.11000,402500
07/19/2007,0000,6.19000,6.24000,6.10000,6.11000,443400
07/20/2007,0000,6.15000,6.20000,5.87000,5.90000,287500
07/23/2007,0000,5.80000,5.95000,5.80000,5.88000,163700
07/24/2007,0000,5.88000,6.14000,5.88000,6.00000,209800
07/25/2007,0000,6.00000,6.05000,5.85000,5.90000,209300
07/26/2007,0000,5.90000,6.04000,5.81000,5.81000,196300
07/27/2007,0000,5.80000,5.95000,5.52000,5.71000,153300
07/30/2007,0000,5.76000,5.89000,5.59000,5.74000,71400
07/31/2007,0000,5.74000,5.97000,5.74000,5.95000,210800
08/01/2007,0000,5.95000,5.95000,5.70000,5.71000,98400
08/02/2007,0000,5.53000,5.80000,5.32000,5.80000,453800
08/03/2007,0000,5.74000,5.78000,5.52000,5.75000,93700
08/06/2007,0000,5.50000,5.71000,5.41000,5.58000,98900
08/07/2007,0000,5.51000,5.71000,5.45000,5.59000,63700
08/08/2007,0000,5.69000,5.69000,5.48000,5.49000,126900
08/09/2007,0000,5.55000,5.67000,5.49000,5.55000,262600
08/10/2007,0000,5.17000,5.59000,5.17000,5.40000,222200
08/14/2007,0000,5.28000,5.28000,5.05000,5.10000,169900
08/15/2007,0000,5.05000,5.05000,4.75000,4.77000,217000
08/16/2007,0000,4.56000,4.78000,4.44000,4.44000,106200
08/17/2007,0000,4.15000,4.50000,4.15000,4.25000,133600
08/20/2007,0000,4.31000,4.54000,4.30000,4.54000,51800
08/21/2007,0000,4.46000,4.54000,4.46000,4.46000,40400
08/22/2007,0000,4.50000,4.50000,4.41000,4.41000,19600
08/23/2007,0000,4.51000,4.71000,4.50000,4.71000,130000
08/24/2007,0000,4.80000,5.00000,4.39000,4.95000,79200
08/27/2007,0000,5.21000,5.21000,4.84000,4.84000,84400
08/28/2007,0000,4.97000,4.97000,4.72000,4.81000,42400
08/29/2007,0000,4.58000,4.70000,4.57000,4.70000,9800
08/30/2007,0000,4.71000,4.78000,4.70000,4.70000,44000
08/31/2007,0000,4.57000,4.79000,4.57000,4.73000,36700
09/03/2007,0000,4.75000,4.80000,4.70000,4.73000,51800
09/04/2007,0000,4.73000,4.78000,4.65000,4.65000,25900
09/05/2007,0000,4.76000,4.76000,4.67000,4.67000,11300
09/06/2007,0000,4.69000,4.69000,4.50000,4.53000,30000
09/07/2007,0000,4.59000,4.84000,4.59000,4.84000,199400
09/10/2007,0000,4.78000,4.78000,4.61000,4.76000,82800
09/11/2007,0000,4.75000,4.83000,4.72000,4.74000,44500
09/12/2007,0000,4.76000,5.07000,4.76000,5.02000,216000
09/13/2007,0000,4.97000,5.05000,4.93000,4.93000,93700
09/14/2007,0000,4.93000,5.09000,4.91000,4.91000,46100
09/17/2007,0000,5.04000,5.04000,4.76000,4.76000,38300
09/19/2007,0000,4.99000,5.03000,4.62000,4.83000,128400
09/20/2007,0000,4.62000,4.78000,4.50000,4.61000,169400
09/21/2007,0000,4.52000,4.70000,4.50000,4.70000,57500
09/26/2007,0000,4.85000,4.85000,4.60000,4.70000,33100
09/27/2007,0000,4.80000,4.85000,4.69000,4.85000,124300
09/28/2007,0000,4.85000,4.85000,4.75000,4.82000,84900
10/01/2007,0000,4.74000,4.84000,4.74000,4.81000,96300
10/02/2007,0000,4.85000,4.90000,4.78000,4.80000,70400
10/03/2007,0000,4.90000,4.90000,4.80000,4.80000,11900
10/04/2007,0000,4.80000,4.86000,4.72000,4.81000,68300
10/05/2007,0000,4.82000,4.99000,4.60000,4.81000,281800
10/08/2007,0000,4.81000,4.81000,4.65000,4.81000,64700
10/09/2007,0000,4.69000,4.74000,4.65000,4.66000,45000
10/11/2007,0000,4.70000,4.95000,4.70000,4.82000,207200
10/12/2007,0000,4.73000,4.77000,4.63000,4.77000,26400
10/15/2007,0000,4.77000,4.77000,4.65000,4.65000,43500
10/16/2007,0000,4.71000,4.79000,4.68000,4.68000,107700
10/17/2007,0000,4.61000,4.69000,4.61000,4.69000,132100
10/18/2007,0000,4.67000,4.70000,4.64000,4.70000,66800
10/19/2007,0000,4.72000,4.77000,4.61000,4.66000,237800
10/22/2007,0000,4.61000,4.61000,4.43000,4.45000,55900
10/23/2007,0000,4.53000,4.53000,4.50000,4.52000,23800
10/24/2007,0000,4.53000,4.58000,4.46000,4.46000,25300
10/25/2007,0000,4.51000,4.51000,4.46000,4.46000,5100
10/26/2007,0000,4.46000,4.46000,4.36000,4.42000,36700
10/29/2007,0000,4.42000,4.42000,4.36000,4.41000,81800
10/30/2007,0000,4.40000,4.41000,4.22000,4.22000,104600
10/31/2007,0000,4.19000,4.28000,4.10000,4.15000,90600
11/01/2007,0000,4.10000,4.27000,4.10000,4.17000,82300
11/02/2007,0000,4.11000,4.14000,4.00000,4.14000,10800
11/05/2007,0000,4.01000,4.36000,4.00000,4.20000,30000
11/06/2007,0000,4.03000,4.12000,3.95000,4.12000,27900
11/07/2007,0000,4.12000,4.14000,4.03000,4.04000,16000
11/08/2007,0000,4.00000,4.00000,3.81000,3.81000,51200
11/09/2007,0000,3.70000,3.83000,3.67000,3.67000,26900
11/12/2007,0000,3.68000,3.68000,3.42000,3.49000,55900
11/13/2007,0000,3.35000,3.45000,3.32000,3.44000,37800
11/14/2007,0000,3.50000,3.65000,3.46000,3.55000,41400
11/15/2007,0000,3.60000,3.63000,3.50000,3.50000,37300
11/16/2007,0000,3.58000,3.59000,3.50000,3.50000,11300
11/19/2007,0000,3.69000,3.69000,3.35000,3.60000,123800
11/20/2007,0000,3.51000,3.60000,3.50000,3.52000,47100
11/21/2007,0000,3.72000,3.72000,3.56000,3.56000,9300
11/22/2007,0000,3.50000,3.68000,3.50000,3.68000,27400
11/23/2007,0000,3.68000,3.69000,3.55000,3.66000,13900
11/26/2007,0000,3.65000,3.65000,3.64000,3.65000,9300
11/27/2007,0000,3.43000,3.59000,3.43000,3.59000,17000
11/28/2007,0000,3.48000,3.48000,3.47000,3.47000,7200
11/29/2007,0000,3.50000,3.50000,3.45000,3.50000,15500
11/30/2007,0000,3.50000,3.51000,3.46000,3.51000,3100
12/03/2007,0000,3.51000,3.51000,3.50000,3.50000,3100
12/04/2007,0000,3.50000,3.63000,3.39000,3.41000,33100
12/05/2007,0000,3.45000,3.45000,3.45000,3.45000,2500
12/06/2007,0000,3.45000,3.60000,3.45000,3.46000,125800
12/07/2007,0000,3.59000,3.70000,3.58000,3.70000,154900
12/10/2007,0000,3.90000,3.90000,3.70000,3.73000,116000
12/11/2007,0000,3.89000,3.89000,3.66000,3.78000,7200
12/12/2007,0000,3.68000,3.73000,3.61000,3.63000,6200
12/13/2007,0000,3.69000,3.69000,3.56000,3.56000,7200
12/14/2007,0000,3.50000,3.58000,3.35000,3.35000,33600
12/17/2007,0000,3.33000,3.37000,3.12000,3.26000,90100
12/18/2007,0000,3.23000,3.40000,3.15000,3.15000,18600
12/19/2007,0000,3.20000,3.20000,3.10000,3.16000,30500
12/20/2007,0000,3.16000,3.20000,3.07000,3.07000,52800
12/21/2007,0000,3.05000,3.15000,3.02000,3.15000,32600
12/24/2007,0000,3.30000,3.30000,3.29000,3.29000,6700
12/25/2007,0000,3.37000,3.37000,3.37000,3.37000,500
12/27/2007,0000,3.21000,3.37000,3.21000,3.37000,1000
12/28/2007,0000,3.37000,3.37000,3.14000,3.33000,65200
12/31/2007,0000,3.33000,3.41000,3.30000,3.41000,25900
01/02/2008,0000,3.50000,3.50000,3.42000,3.46000,54900
01/03/2008,0000,3.40000,3.46000,3.39000,3.39000,2500
01/04/2008,0000,3.46000,3.46000,3.40000,3.40000,4600
01/07/2008,0000,3.31000,3.31000,3.23000,3.23000,20200
01/08/2008,0000,3.21000,3.21000,3.13000,3.20000,34700
01/09/2008,0000,3.16000,3.27000,3.12000,3.27000,14500
01/10/2008,0000,3.36000,3.36000,3.07000,3.26000,23300
01/11/2008,0000,3.14000,3.20000,3.14000,3.20000,4100
01/14/2008,0000,3.20000,3.21000,3.20000,3.21000,34700
01/15/2008,0000,3.36000,3.38000,3.29000,3.29000,53300
01/16/2008,0000,3.34000,3.40000,3.29000,3.29000,64700
01/17/2008,0000,3.40000,3.40000,3.15000,3.28000,10800
01/18/2008,0000,3.27000,3.27000,3.27000,3.27000,10300
01/21/2008,0000,3.33000,3.37000,3.33000,3.37000,6200
01/22/2008,0000,3.14000,3.15000,3.14000,3.14000,22200
01/23/2008,0000,3.15000,3.15000,3.05000,3.05000,6200
01/24/2008,0000,3.05000,3.05000,2.91000,2.92000,63200
01/25/2008,0000,3.05000,3.05000,2.95000,2.95000,3100
01/29/2008,0000,2.90000,2.99000,2.90000,2.99000,2000
01/30/2008,0000,2.90000,2.99000,2.90000,2.98000,14500
01/31/2008,0000,2.90000,2.97000,2.88000,2.90000,9800
02/01/2008,0000,2.97000,2.97000,2.90000,2.97000,26400
02/13/2008,0000,3.03000,3.03000,3.03000,3.03000,500
02/14/2008,0000,2.96000,3.03000,2.95000,3.03000,26400
02/15/2008,0000,2.98000,2.98000,2.98000,2.98000,4100
02/18/2008,0000,3.00000,3.05000,3.00000,3.05000,16000
02/19/2008,0000,3.09000,3.18000,3.09000,3.18000,7700
02/20/2008,0000,3.13000,3.17000,3.13000,3.17000,2000
02/21/2008,0000,3.18000,3.23000,3.18000,3.23000,33100
02/22/2008,0000,3.12000,3.22000,3.12000,3.22000,4600
02/25/2008,0000,3.12000,3.27000,3.12000,3.27000,60600
02/26/2008,0000,3.28000,3.42000,3.24000,3.37000,19600
02/27/2008,0000,3.15000,3.37000,3.15000,3.26000,18600
02/29/2008,0000,3.26000,3.46000,3.26000,3.46000,25900
03/03/2008,0000,3.26000,3.46000,3.26000,3.46000,7200
03/04/2008,0000,3.35000,3.45000,3.35000,3.45000,10300
03/05/2008,0000,3.37000,3.65000,3.37000,3.60000,88000
03/06/2008,0000,3.70000,3.85000,3.70000,3.85000,46600
03/07/2008,0000,4.10000,4.10000,3.86000,4.02000,57500
03/10/2008,0000,3.82000,3.97000,3.82000,3.97000,2000
03/11/2008,0000,3.76000,3.88000,3.70000,3.88000,4100
03/12/2008,0000,3.83000,3.83000,3.65000,3.68000,21200
03/13/2008,0000,3.77000,3.77000,3.43000,3.75000,21700
03/14/2008,0000,3.59000,3.63000,3.59000,3.63000,1000
03/17/2008,0000,3.48000,3.48000,3.38000,3.46000,32600
03/18/2008,0000,3.43000,3.43000,3.33000,3.35000,10300
03/19/2008,0000,3.43000,3.49000,3.22000,3.28000,44000
03/20/2008,0000,3.22000,3.36000,3.22000,3.36000,5600
03/21/2008,0000,3.36000,3.43000,3.36000,3.43000,5600
03/24/2008,0000,3.50000,3.62000,3.50000,3.50000,39300
03/25/2008,0000,3.37000,3.50000,3.37000,3.41000,9300
03/26/2008,0000,3.57000,3.64000,3.50000,3.50000,29500
03/27/2008,0000,3.55000,3.57000,3.55000,3.57000,6200
03/28/2008,0000,3.50000,3.50000,3.50000,3.50000,22200
03/31/2008,0000,3.54000,3.55000,3.54000,3.55000,8200
04/01/2008,0000,3.52000,3.52000,3.42000,3.42000,16500
04/02/2008,0000,3.43000,3.47000,3.42000,3.42000,10300
04/03/2008,0000,3.42000,3.42000,3.28000,3.38000,9300
04/07/2008,0000,3.38000,3.40000,3.30000,3.37000,47100
04/08/2008,0000,3.41000,3.41000,3.33000,3.33000,29000
04/09/2008,0000,3.31000,3.54000,3.31000,3.54000,76600
04/10/2008,0000,3.50000,3.65000,3.50000,3.60000,82800
04/11/2008,0000,3.70000,3.78000,3.38000,3.50000,26900
04/14/2008,0000,3.60000,3.60000,3.50000,3.55000,13400
04/15/2008,0000,3.63000,3.70000,3.42000,3.63000,133600
04/16/2008,0000,3.63000,3.88000,3.63000,3.88000,137200
04/17/2008,0000,4.15000,4.15000,4.00000,4.02000,173500
04/18/2008,0000,4.10000,4.10000,3.96000,4.08000,56900
04/21/2008,0000,4.15000,4.15000,3.83000,3.86000,132600
04/22/2008,0000,3.78000,3.84000,3.60000,3.69000,92700
04/23/2008,0000,3.64000,3.83000,3.64000,3.79000,92200
04/24/2008,0000,3.80000,3.80000,3.72000,3.74000,8800
04/25/2008,0000,3.81000,3.81000,3.74000,3.79000,54400
04/28/2008,0000,3.70000,3.70000,3.70000,3.70000,500
04/29/2008,0000,3.61000,3.64000,3.61000,3.63000,17600
04/30/2008,0000,3.63000,3.63000,3.52000,3.59000,6700
05/02/2008,0000,3.50000,3.50000,3.50000,3.50000,1000
05/05/2008,0000,3.60000,3.60000,3.60000,3.60000,2500
05/07/2008,0000,3.46000,3.72000,3.46000,3.72000,16500
05/08/2008,0000,3.60000,3.67000,3.60000,3.67000,7700
05/09/2008,0000,3.55000,3.60000,3.55000,3.60000,5600
05/12/2008,0000,3.61000,3.61000,3.51000,3.51000,10800
05/13/2008,0000,3.55000,3.55000,3.55000,3.55000,2500
05/14/2008,0000,3.55000,3.55000,3.51000,3.51000,4600
05/15/2008,0000,3.51000,3.75000,3.51000,3.75000,67300
05/16/2008,0000,3.70000,3.79000,3.60000,3.79000,70400
05/19/2008,0000,3.79000,3.80000,3.71000,3.71000,48100
05/20/2008,0000,3.72000,3.79000,3.68000,3.68000,21200
05/21/2008,0000,3.62000,3.70000,3.60000,3.70000,10300
05/22/2008,0000,3.60000,3.70000,3.60000,3.70000,25900
05/23/2008,0000,3.85000,3.89000,3.70000,3.70000,61600
05/26/2008,0000,3.61000,3.62000,3.61000,3.62000,2000
05/27/2008,0000,3.68000,3.68000,3.68000,3.68000,500
05/28/2008,0000,3.53000,3.70000,3.53000,3.70000,10800
05/29/2008,0000,3.70000,3.70000,3.51000,3.70000,12900
05/30/2008,0000,3.55000,3.69000,3.55000,3.69000,4600
06/02/2008,0000,3.50000,3.50000,3.45000,3.50000,13400
06/03/2008,0000,3.55000,3.74000,3.55000,3.72000,36700
06/04/2008,0000,3.69000,3.70000,3.60000,3.60000,19600
06/09/2008,0000,3.53000,3.58000,3.37000,3.58000,21200
06/11/2008,0000,3.50000,3.50000,3.40000,3.40000,19600
06/12/2008,0000,3.31000,3.39000,3.22000,3.39000,15500
06/13/2008,0000,3.20000,3.30000,3.20000,3.30000,2000
06/16/2008,0000,3.40000,3.40000,3.40000,3.40000,500
06/18/2008,0000,3.40000,3.40000,3.19000,3.34000,17600
06/19/2008,0000,3.11000,3.23000,3.11000,3.23000,46600
06/20/2008,0000,3.20000,3.20000,3.01000,3.18000,29500
06/23/2008,0000,3.03000,3.15000,2.99000,3.15000,6200
06/24/2008,0000,3.02000,3.02000,2.99000,2.99000,24300
06/25/2008,0000,3.00000,3.05000,3.00000,3.05000,18600
06/26/2008,0000,3.05000,3.13000,3.05000,3.13000,21700
06/27/2008,0000,3.00000,3.00000,2.95000,2.95000,56400
06/30/2008,0000,3.00000,3.00000,2.92000,2.92000,27400
07/01/2008,0000,2.90000,2.90000,2.86000,2.86000,36200
07/02/2008,0000,2.99000,2.99000,2.99000,2.99000,500
07/03/2008,0000,3.00000,3.14000,3.00000,3.00000,37300
07/04/2008,0000,2.96000,2.96000,2.96000,2.96000,12900
07/07/2008,0000,3.08000,3.08000,3.08000,3.08000,500
07/08/2008,0000,3.00000,3.00000,2.89000,3.00000,28400
07/10/2008,0000,2.90000,2.95000,2.90000,2.95000,5600
07/11/2008,0000,2.95000,2.95000,2.95000,2.95000,4600
07/14/2008,0000,3.03000,3.03000,2.98000,2.99000,40900
07/15/2008,0000,2.79000,2.82000,2.79000,2.80000,16000
07/16/2008,0000,2.61000,2.61000,2.61000,2.61000,5600
07/17/2008,0000,2.70000,2.79000,2.65000,2.78000,34700
07/18/2008,0000,2.62000,2.71000,2.59000,2.59000,58500
07/21/2008,0000,2.59000,2.69000,2.56000,2.60000,66800
07/22/2008,0000,2.61000,2.61000,2.60000,2.60000,42400
07/23/2008,0000,2.74000,2.78000,2.74000,2.78000,7700
07/24/2008,0000,2.78000,2.79000,2.67000,2.67000,12400
07/25/2008,0000,2.67000,2.70000,2.67000,2.67000,4600
07/29/2008,0000,2.70000,2.71000,2.70000,2.70000,31600
07/30/2008,0000,2.75000,2.81000,2.71000,2.71000,17600
07/31/2008,0000,2.70000,2.70000,2.66000,2.66000,11900
08/01/2008,0000,2.48000,2.48000,2.48000,2.48000,1500
08/04/2008,0000,2.65000,2.65000,2.52000,2.52000,32100
08/05/2008,0000,2.36000,2.39000,2.36000,2.39000,1500
08/06/2008,0000,2.40000,2.52000,2.36000,2.52000,26400
08/07/2008,0000,2.50000,2.50000,2.50000,2.50000,2500
08/08/2008,0000,2.50000,2.64000,2.50000,2.57000,28400
08/11/2008,0000,2.58000,2.70000,2.58000,2.69000,63700
08/12/2008,0000,2.65000,2.68000,2.65000,2.68000,21200
08/13/2008,0000,2.65000,2.68000,2.60000,2.68000,33100
08/14/2008,0000,2.67000,2.67000,2.62000,2.62000,19600
08/15/2008,0000,2.59000,2.59000,2.58000,2.58000,10800
08/19/2008,0000,2.59000,2.59000,2.59000,2.59000,500
08/21/2008,0000,2.52000,2.57000,2.52000,2.55000,10800
08/22/2008,0000,2.40000,2.40000,2.40000,2.40000,20200
08/25/2008,0000,2.54000,2.56000,2.45000,2.51000,38800
08/26/2008,0000,2.50000,2.57000,2.50000,2.57000,5600
08/27/2008,0000,2.50000,2.50000,2.40000,2.45000,18600
08/28/2008,0000,2.45000,2.50000,2.32000,2.32000,41400
08/29/2008,0000,2.25000,2.27000,2.20000,2.27000,44500
09/01/2008,0000,2.23000,2.23000,2.17000,2.17000,37800
09/02/2008,0000,2.20000,2.28000,2.15000,2.17000,69900
09/03/2008,0000,2.17000,2.18000,2.11000,2.12000,75600
09/04/2008,0000,2.06000,2.06000,2.05000,2.05000,16500
09/05/2008,0000,2.05000,2.05000,2.05000,2.05000,2500
09/08/2008,0000,2.04000,2.10000,2.04000,2.10000,2500
09/09/2008,0000,2.08000,2.08000,2.08000,2.08000,25900
09/10/2008,0000,2.08000,2.11000,2.08000,2.11000,12900
09/11/2008,0000,2.13000,2.13000,2.07000,2.07000,47600
09/12/2008,0000,2.10000,2.10000,2.05000,2.07000,34100
09/15/2008,0000,2.07000,2.13000,1.93000,2.06000,172500
09/16/2008,0000,2.08000,2.10000,2.06000,2.06000,58000
09/17/2008,0000,2.05000,2.05000,1.96000,1.96000,76100
09/18/2008,0000,1.83000,1.99000,1.83000,1.90000,146600
09/19/2008,0000,1.95000,1.96000,1.95000,1.96000,2000
09/22/2008,0000,2.01000,2.01000,1.91000,1.92000,4100
09/23/2008,0000,1.99000,1.99000,1.99000,1.99000,500
09/24/2008,0000,2.07000,2.07000,1.99000,1.99000,21700
09/25/2008,0000,2.00000,2.05000,1.99000,2.00000,24800
09/26/2008,0000,2.02000,2.08000,2.01000,2.08000,13900
09/30/2008,0000,1.94000,1.94000,1.94000,1.94000,31000
10/01/2008,0000,1.81000,2.02000,1.81000,2.02000,3100
10/02/2008,0000,2.10000,2.10000,2.10000,2.10000,500
10/03/2008,0000,1.96000,2.05000,1.96000,2.05000,19100
10/06/2008,0000,1.92000,1.92000,1.92000,1.92000,4100
10/07/2008,0000,1.92000,1.99000,1.92000,1.99000,5600
10/08/2008,0000,1.87000,1.87000,1.87000,1.87000,7200
10/09/2008,0000,1.90000,1.97000,1.90000,1.96000,4600
10/13/2008,0000,2.01000,2.01000,1.90000,2.00000,53800
10/14/2008,0000,2.05000,2.09000,2.05000,2.09000,9800
10/16/2008,0000,2.05000,2.05000,2.05000,2.05000,500
10/17/2008,0000,1.98000,2.02000,1.98000,2.02000,23800
10/20/2008,0000,1.95000,1.95000,1.95000,1.95000,2500
10/21/2008,0000,1.90000,2.00000,1.89000,1.99000,58500
10/22/2008,0000,1.93000,1.97000,1.93000,1.97000,5100
10/23/2008,0000,1.93000,1.93000,1.91000,1.91000,3600
10/24/2008,0000,1.85000,1.85000,1.85000,1.85000,53800
10/27/2008,0000,1.73000,1.73000,1.73000,1.73000,32600
10/28/2008,0000,1.61000,1.61000,1.61000,1.61000,26900
10/29/2008,0000,1.61000,1.61000,1.50000,1.50000,41400
10/30/2008,0000,1.56000,1.57000,1.48000,1.57000,7700
10/31/2008,0000,1.57000,1.67000,1.50000,1.53000,60100
11/03/2008,0000,1.59000,1.63000,1.59000,1.61000,4100
11/04/2008,0000,1.51000,1.61000,1.51000,1.61000,2000
11/05/2008,0000,1.55000,1.64000,1.52000,1.64000,9800
11/06/2008,0000,1.53000,1.54000,1.53000,1.54000,4100
11/10/2008,0000,1.63000,1.63000,1.63000,1.63000,1000
11/12/2008,0000,1.60000,1.60000,1.60000,1.60000,1500
11/18/2008,0000,1.62000,1.62000,1.62000,1.62000,500
11/20/2008,0000,1.60000,1.72000,1.55000,1.65000,4100
11/21/2008,0000,1.54000,1.67000,1.54000,1.67000,3100
11/24/2008,0000,1.67000,1.70000,1.56000,1.59000,13900
11/25/2008,0000,1.64000,1.65000,1.64000,1.64000,7200
11/26/2008,0000,1.54000,1.68000,1.54000,1.55000,3100
11/27/2008,0000,1.62000,1.65000,1.62000,1.65000,7700
11/28/2008,0000,1.72000,1.72000,1.72000,1.72000,500
12/01/2008,0000,1.78000,1.78000,1.70000,1.72000,57500
12/02/2008,0000,1.63000,1.63000,1.62000,1.62000,26900
12/03/2008,0000,1.55000,1.55000,1.51000,1.51000,37800
12/04/2008,0000,1.48000,1.48000,1.44000,1.44000,34100
12/05/2008,0000,1.50000,1.50000,1.34000,1.34000,11300
12/08/2008,0000,1.42000,1.43000,1.38000,1.43000,9800
12/09/2008,0000,1.53000,1.53000,1.48000,1.49000,18100
12/11/2008,0000,1.52000,1.59000,1.52000,1.59000,4100
12/12/2008,0000,1.48000,1.69000,1.48000,1.69000,6200
12/15/2008,0000,1.59000,1.63000,1.58000,1.63000,9300
12/16/2008,0000,1.55000,1.55000,1.55000,1.55000,1000
12/17/2008,0000,1.56000,1.63000,1.55000,1.55000,6200
12/18/2008,0000,1.55000,1.62000,1.55000,1.62000,4600
12/22/2008,0000,1.53000,1.53000,1.53000,1.53000,500
12/23/2008,0000,1.44000,1.48000,1.44000,1.48000,61100
12/24/2008,0000,1.43000,1.49000,1.43000,1.49000,1000
12/25/2008,0000,1.50000,1.59000,1.50000,1.59000,29000
12/26/2008,0000,1.70000,1.70000,1.70000,1.70000,78700
12/29/2008,0000,1.81000,1.81000,1.81000,1.81000,181800
12/30/2008,0000,1.81000,1.90000,1.81000,1.82000,58000
12/31/2008,0000,1.85000,1.85000,1.72000,1.72000,45500
01/05/2009,0000,1.63000,1.75000,1.60000,1.60000,36700
01/06/2009,0000,1.51000,1.51000,1.49000,1.49000,121200
01/07/2009,0000,1.49000,1.59000,1.49000,1.59000,33600
01/08/2009,0000,1.48000,1.48000,1.48000,1.48000,1500
01/09/2009,0000,1.50000,1.50000,1.42000,1.45000,60600
01/12/2009,0000,1.45000,1.45000,1.35000,1.40000,21700
01/13/2009,0000,1.49000,1.49000,1.41000,1.49000,66300
01/14/2009,0000,1.49000,1.59000,1.39000,1.59000,82800
01/15/2009,0000,1.50000,1.51000,1.48000,1.48000,59500
01/16/2009,0000,1.40000,1.40000,1.38000,1.38000,116000
01/19/2009,0000,1.36000,1.39000,1.29000,1.34000,57500
01/20/2009,0000,1.34000,1.34000,1.25000,1.25000,119600
01/21/2009,0000,1.27000,1.29000,1.20000,1.25000,70900
02/02/2009,0000,1.20000,1.26000,1.17000,1.22000,66800
02/03/2009,0000,1.21000,1.22000,1.20000,1.20000,24800
02/04/2009,0000,1.20000,1.20000,1.15000,1.17000,59000
02/05/2009,0000,1.20000,1.20000,1.15000,1.15000,58000
02/06/2009,0000,1.20000,1.20000,1.07000,1.14000,188000
02/09/2009,0000,1.09000,1.12000,1.07000,1.07000,357400
02/10/2009,0000,1.05000,1.09000,1.05000,1.09000,55400
02/11/2009,0000,1.09000,1.09000,1.05000,1.06000,54900
02/12/2009,0000,1.06000,1.06000,1.04000,1.05000,13900
02/13/2009,0000,1.05000,1.11000,1.05000,1.10000,78700
02/16/2009,0000,1.11000,1.12000,1.03000,1.03000,210800
02/17/2009,0000,1.03000,1.03000,0.97000,1.00000,48100
02/18/2009,0000,0.98000,1.05000,0.97000,1.01000,45000
02/19/2009,0000,1.01000,1.06000,0.99000,1.00000,156400
02/20/2009,0000,1.00000,1.00000,0.93000,0.93000,288000
02/23/2009,0000,0.88000,0.92000,0.87000,0.88000,207700
02/24/2009,0000,0.82000,0.90000,0.82000,0.90000,64200
02/25/2009,0000,0.91000,0.96000,0.91000,0.92000,84400
02/26/2009,0000,0.93000,0.93000,0.88000,0.90000,18100
02/27/2009,0000,0.86000,0.96000,0.84000,0.96000,246000
03/02/2009,0000,0.94000,1.00000,0.90000,0.91000,132100
03/03/2009,0000,0.86000,0.88000,0.85000,0.85000,142900
03/04/2009,0000,0.81000,0.85000,0.80000,0.84000,257400
03/05/2009,0000,0.85000,0.89000,0.85000,0.89000,154300
03/06/2009,0000,0.94000,0.95000,0.93000,0.95000,137200
03/09/2009,0000,0.99000,1.01000,0.95000,1.01000,154900
03/10/2009,0000,1.01000,1.08000,0.98000,1.08000,205100
03/11/2009,0000,1.15000,1.15000,1.15000,1.15000,107700
03/12/2009,0000,1.23000,1.23000,1.23000,1.23000,30000
03/13/2009,0000,1.31000,1.31000,1.15000,1.15000,724800
03/16/2009,0000,1.19000,1.21000,1.08000,1.11000,132600
03/17/2009,0000,1.08000,1.18000,1.08000,1.18000,156900
03/18/2009,0000,1.23000,1.26000,1.23000,1.26000,67300
03/19/2009,0000,1.34000,1.34000,1.34000,1.34000,199400
03/20/2009,0000,1.43000,1.43000,1.40000,1.43000,872400
03/23/2009,0000,1.53000,1.53000,1.46000,1.53000,270400
03/24/2009,0000,1.62000,1.62000,1.46000,1.49000,470400
03/25/2009,0000,1.41000,1.52000,1.41000,1.48000,157500
03/26/2009,0000,1.46000,1.50000,1.43000,1.50000,117000
03/27/2009,0000,1.48000,1.60000,1.48000,1.60000,269400
03/30/2009,0000,1.70000,1.70000,1.51000,1.57000,101000
03/31/2009,0000,1.51000,1.54000,1.50000,1.54000,20700
04/01/2009,0000,1.48000,1.57000,1.48000,1.53000,19100
04/02/2009,0000,1.51000,1.57000,1.47000,1.57000,74000
04/03/2009,0000,1.48000,1.65000,1.48000,1.64000,112400
04/06/2009,0000,1.59000,1.64000,1.53000,1.59000,375600
04/07/2009,0000,1.50000,1.70000,1.48000,1.65000,435200
04/08/2009,0000,1.65000,1.76000,1.65000,1.76000,774000
04/09/2009,0000,1.87000,1.88000,1.80000,1.88000,1151700
04/10/2009,0000,2.00000,2.00000,1.83000,1.97000,575600
04/13/2009,0000,1.98000,2.10000,1.95000,2.10000,844500
04/14/2009,0000,2.12000,2.24000,2.12000,2.24000,1107100
04/15/2009,0000,2.37000,2.39000,2.30000,2.39000,1440800
04/16/2009,0000,2.55000,2.55000,2.55000,2.55000,280200
04/17/2009,0000,2.72000,2.72000,2.60000,2.70000,1145500
04/20/2009,0000,2.80000,2.80000,2.52000,2.52000,242900
04/21/2009,0000,2.35000,2.35000,2.35000,2.35000,185900
04/22/2009,0000,2.19000,2.50000,2.19000,2.25000,749600
04/23/2009,0000,2.35000,2.35000,2.15000,2.20000,498900
04/24/2009,0000,2.35000,2.35000,2.21000,2.26000,595800
04/27/2009,0000,2.22000,2.34000,2.11000,2.11000,331000
04/28/2009,0000,1.98000,2.11000,1.97000,2.02000,452300
04/29/2009,0000,1.98000,2.15000,1.89000,2.00000,437200
04/30/2009,0000,2.08000,2.14000,1.97000,2.14000,870900
05/04/2009,0000,2.20000,2.21000,2.00000,2.00000,776100
05/05/2009,0000,1.86000,1.97000,1.86000,1.92000,509200
05/06/2009,0000,1.94000,2.05000,1.79000,1.84000,952700
05/07/2009,0000,1.86000,1.86000,1.72000,1.72000,588500
05/08/2009,0000,1.62000,1.74000,1.62000,1.65000,299400
05/11/2009,0000,1.75000,1.76000,1.71000,1.76000,131000
05/12/2009,0000,1.88000,1.88000,1.88000,1.88000,455400
05/13/2009,0000,2.01000,2.01000,2.01000,2.01000,281800
05/14/2009,0000,2.15000,2.15000,1.90000,1.90000,453300
05/15/2009,0000,1.85000,1.97000,1.85000,1.92000,99400
05/18/2009,0000,1.86000,1.93000,1.86000,1.91000,141900
05/19/2009,0000,2.00000,2.00000,1.82000,1.90000,226400
05/20/2009,0000,1.90000,1.92000,1.85000,1.85000,187000
05/21/2009,0000,1.82000,1.88000,1.82000,1.86000,218100
05/22/2009,0000,1.86000,1.99000,1.82000,1.99000,318100
05/25/2009,0000,1.90000,1.98000,1.90000,1.96000,147100
05/26/2009,0000,1.91000,1.93000,1.87000,1.87000,84900
05/27/2009,0000,1.92000,1.95000,1.84000,1.91000,80800
06/01/2009,0000,1.91000,1.91000,1.87000,1.87000,23800
06/02/2009,0000,1.90000,1.91000,1.86000,1.87000,98900
06/03/2009,0000,1.90000,1.90000,1.85000,1.85000,82800
06/04/2009,0000,1.85000,1.88000,1.83000,1.88000,58500
06/05/2009,0000,1.91000,1.91000,1.84000,1.88000,55400
06/08/2009,0000,2.05000,2.05000,1.90000,1.95000,122200
06/09/2009,0000,1.95000,1.95000,1.85000,1.90000,76600
06/10/2009,0000,1.85000,1.89000,1.85000,1.89000,15500
06/11/2009,0000,1.85000,1.85000,1.81000,1.83000,53300
06/12/2009,0000,1.83000,1.84000,1.81000,1.83000,97400
06/15/2009,0000,1.81000,1.85000,1.73000,1.73000,107700
06/16/2009,0000,1.67000,1.83000,1.67000,1.79000,146600
06/17/2009,0000,1.75000,1.84000,1.69000,1.84000,69900
06/18/2009,0000,1.75000,1.80000,1.72000,1.80000,46100
06/19/2009,0000,1.76000,1.79000,1.76000,1.79000,10800
06/22/2009,0000,1.75000,1.78000,1.69000,1.75000,132100
06/23/2009,0000,1.69000,1.83000,1.69000,1.79000,31600
06/24/2009,0000,1.79000,1.79000,1.78000,1.79000,11300
06/25/2009,0000,1.74000,1.75000,1.67000,1.67000,301500
06/26/2009,0000,1.72000,1.72000,1.67000,1.70000,60100
06/29/2009,0000,1.68000,1.72000,1.65000,1.70000,70900
06/30/2009,0000,1.72000,1.74000,1.71000,1.72000,56900
07/01/2009,0000,1.68000,1.75000,1.68000,1.75000,24300
07/02/2009,0000,1.70000,1.72000,1.70000,1.70000,30000
07/03/2009,0000,1.66000,1.73000,1.66000,1.73000,48700
07/06/2009,0000,1.71000,1.73000,1.68000,1.69000,46100
07/07/2009,0000,1.66000,1.69000,1.66000,1.67000,49700
07/08/2009,0000,1.60000,1.65000,1.60000,1.65000,80800
07/09/2009,0000,1.69000,1.76000,1.67000,1.76000,107700
07/10/2009,0000,1.76000,1.76000,1.71000,1.74000,35200
07/13/2009,0000,1.72000,1.72000,1.67000,1.70000,30500
07/14/2009,0000,1.67000,1.70000,1.67000,1.70000,2500
07/15/2009,0000,1.70000,1.74000,1.70000,1.71000,31600
07/16/2009,0000,1.73000,1.78000,1.73000,1.76000,55400
07/17/2009,0000,1.80000,1.80000,1.71000,1.71000,5100
07/20/2009,0000,1.70000,1.72000,1.68000,1.72000,36200
07/21/2009,0000,1.72000,1.75000,1.70000,1.73000,79200
07/22/2009,0000,1.79000,1.79000,1.73000,1.73000,89100
07/23/2009,0000,1.73000,1.73000,1.71000,1.71000,30500
07/24/2009,0000,1.76000,1.76000,1.70000,1.70000,25900
07/27/2009,0000,1.75000,1.77000,1.75000,1.76000,59500
07/28/2009,0000,1.80000,1.85000,1.79000,1.84000,185400
07/29/2009,0000,1.89000,1.96000,1.83000,1.96000,341400
07/30/2009,0000,2.08000,2.08000,2.00000,2.04000,192700
07/31/2009,0000,2.09000,2.09000,1.90000,2.01000,162100
08/03/2009,0000,2.01000,2.01000,1.97000,1.99000,36700
08/04/2009,0000,1.98000,1.99000,1.94000,1.95000,87500
08/05/2009,0000,1.85000,2.00000,1.85000,1.89000,33600
08/06/2009,0000,1.92000,1.92000,1.89000,1.92000,10800
08/10/2009,0000,1.92000,1.95000,1.90000,1.90000,66300
08/11/2009,0000,1.95000,2.00000,1.94000,2.00000,181800
08/12/2009,0000,1.95000,2.09000,1.95000,2.08000,378700
08/13/2009,0000,2.08000,2.10000,2.00000,2.01000,232600
08/14/2009,0000,2.01000,2.05000,1.99000,2.00000,40900
08/17/2009,0000,2.02000,2.04000,1.95000,1.95000,91700
08/18/2009,0000,2.02000,2.02000,1.95000,2.01000,18100
08/19/2009,0000,2.03000,2.04000,1.98000,2.01000,109300
08/20/2009,0000,1.98000,2.00000,1.96000,2.00000,59000
08/21/2009,0000,2.03000,2.03000,1.92000,2.03000,116000
08/24/2009,0000,2.01000,2.01000,1.96000,2.01000,64700
08/25/2009,0000,1.97000,2.00000,1.94000,2.00000,87500
08/26/2009,0000,1.96000,2.00000,1.95000,2.00000,54900
08/27/2009,0000,1.95000,1.99000,1.95000,1.99000,15000
08/28/2009,0000,1.98000,1.98000,1.96000,1.98000,56900
08/31/2009,0000,2.11000,2.11000,2.01000,2.03000,378700
09/01/2009,0000,2.03000,2.03000,1.97000,2.01000,87500
09/02/2009,0000,2.00000,2.00000,1.94000,1.97000,95300
09/03/2009,0000,1.96000,1.99000,1.94000,1.94000,182800
09/04/2009,0000,1.96000,1.97000,1.95000,1.95000,33600
09/07/2009,0000,1.97000,1.99000,1.93000,1.95000,107200
09/08/2009,0000,1.97000,1.99000,1.94000,1.98000,63700
09/09/2009,0000,1.98000,1.98000,1.95000,1.97000,32100
09/10/2009,0000,1.97000,2.08000,1.95000,2.02000,402000
09/11/2009,0000,2.04000,2.07000,2.01000,2.03000,234100
09/14/2009,0000,2.05000,2.05000,2.01000,2.02000,82300
09/15/2009,0000,2.01000,2.02000,1.96000,1.99000,215000
09/16/2009,0000,2.03000,2.03000,2.00000,2.00000,109800
09/17/2009,0000,2.00000,2.03000,1.99000,2.00000,33600
09/18/2009,0000,2.01000,2.04000,2.01000,2.04000,61600
09/21/2009,0000,2.06000,2.10000,2.04000,2.09000,126400
09/22/2009,0000,2.10000,2.10000,2.06000,2.07000,58500
09/23/2009,0000,2.08000,2.09000,2.05000,2.05000,117600
09/24/2009,0000,2.06000,2.06000,2.02000,2.06000,126400
09/25/2009,0000,2.06000,2.06000,2.03000,2.04000,74600
09/28/2009,0000,2.07000,2.07000,2.00000,2.00000,62600
09/29/2009,0000,1.99000,2.00000,1.99000,2.00000,10300
09/30/2009,0000,2.01000,2.05000,2.01000,2.04000,52800
10/01/2009,0000,2.01000,2.01000,1.90000,1.93000,197300
10/02/2009,0000,1.86000,2.06000,1.86000,2.06000,284400
10/05/2009,0000,2.14000,2.20000,2.13000,2.20000,267300
10/06/2009,0000,2.35000,2.35000,2.35000,2.35000,188000
10/07/2009,0000,2.51000,2.51000,2.51000,2.51000,310300
10/08/2009,0000,2.68000,2.68000,2.68000,2.68000,297900
10/09/2009,0000,2.86000,2.86000,2.86000,2.86000,189100
10/12/2009,0000,3.06000,3.06000,3.06000,3.06000,162100
10/13/2009,0000,3.27000,3.27000,2.85000,2.87000,1149600
10/14/2009,0000,2.80000,2.96000,2.75000,2.88000,1297800
10/15/2009,0000,2.89000,2.95000,2.83000,2.90000,273500
10/16/2009,0000,2.95000,2.95000,2.80000,2.90000,401500
10/19/2009,0000,2.90000,2.90000,2.78000,2.80000,448100
10/20/2009,0000,2.80000,2.90000,2.80000,2.89000,1128000
11/06/2009,0000,5.19000,5.19000,5.19000,5.19000,127000
11/09/2009,0000,4.83000,4.83000,4.83000,4.83000,92000
11/10/2009,0000,4.50000,4.91000,4.50000,4.87000,415000
11/11/2009,0000,4.83000,4.83000,4.58000,4.58000,94000
11/12/2009,0000,4.60000,4.60000,4.51000,4.60000,219000
11/13/2009,0000,4.59000,4.60000,4.54000,4.54000,102000
11/16/2009,0000,4.54000,4.85000,4.54000,4.85000,287000
11/17/2009,0000,4.83000,4.85000,4.70000,4.75000,165000
11/18/2009,0000,4.75000,4.75000,4.68000,4.69000,145000
11/19/2009,0000,4.80000,4.80000,4.61000,4.68000,103000
11/20/2009,0000,4.68000,4.68000,4.63000,4.68000,48000
11/23/2009,0000,4.67000,5.00000,4.65000,4.99000,159000
11/24/2009,0000,4.98000,5.10000,4.91000,4.92000,70000
11/25/2009,0000,4.90000,4.98000,4.86000,4.98000,46000
11/26/2009,0000,5.06000,5.06000,4.92000,4.98000,111000
11/27/2009,0000,4.92000,5.00000,4.81000,4.81000,44000
11/30/2009,0000,4.82000,4.98000,4.79000,4.79000,33000
12/01/2009,0000,4.80000,4.80000,4.80000,4.80000,23000
12/02/2009,0000,4.90000,4.90000,4.80000,4.80000,67000
12/03/2009,0000,4.73000,4.88000,4.73000,4.80000,64000
12/04/2009,0000,4.80000,4.80000,4.75000,4.80000,56000
12/07/2009,0000,4.80000,4.91000,4.80000,4.91000,105000
12/08/2009,0000,4.90000,4.91000,4.86000,4.90000,60000
12/09/2009,0000,4.90000,4.93000,4.90000,4.90000,143000
12/11/2009,0000,5.10000,5.10000,4.74000,5.00000,78000
12/14/2009,0000,4.87000,5.08000,4.81000,5.08000,295000
12/15/2009,0000,5.43000,5.43000,4.95000,5.06000,177000
12/16/2009,0000,5.00000,5.06000,4.98000,5.00000,103000
12/17/2009,0000,5.00000,5.00000,4.95000,4.96000,179000
12/18/2009,0000,4.91000,4.91000,4.80000,4.82000,93000
12/21/2009,0000,4.89000,4.93000,4.80000,4.84000,86000
12/22/2009,0000,4.84000,4.89000,4.84000,4.84000,80000
12/23/2009,0000,4.85000,4.85000,4.81000,4.82000,140000
12/25/2009,0000,4.83000,4.90000,4.77000,4.85000,219000
12/28/2009,0000,4.82000,4.85000,4.80000,4.84000,335000
12/29/2009,0000,4.86000,4.87000,4.80000,4.81000,329000
