DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.21000,7.45000,7.20000,7.39000,92700
04/03/2007,0000,7.22000,7.49000,7.20000,7.49000,109100
04/04/2007,0000,7.45000,7.45000,7.20000,7.37000,176900
04/09/2007,0000,7.40000,7.42000,7.20000,7.20000,224000
04/10/2007,0000,7.20000,7.29000,7.16000,7.16000,37100
04/11/2007,0000,7.16000,7.29000,7.16000,7.20000,82000
04/12/2007,0000,7.28000,7.28000,7.07000,7.08000,64900
04/13/2007,0000,7.08000,7.25000,7.08000,7.10000,94900
04/16/2007,0000,7.10000,7.56000,7.07000,7.56000,362500
04/17/2007,0000,7.80000,7.80000,7.30000,7.60000,401000
04/18/2007,0000,7.41000,8.13000,7.41000,8.13000,1027500
04/19/2007,0000,8.11000,8.34000,7.60000,8.34000,662900
04/20/2007,0000,8.92000,8.92000,8.68000,8.92000,1778900
04/23/2007,0000,9.14000,9.54000,8.80000,9.54000,1675500
04/24/2007,0000,9.70000,9.93000,9.00000,9.05000,1975200
04/25/2007,0000,9.00000,9.15000,8.65000,9.15000,831300
04/26/2007,0000,9.15000,9.25000,8.80000,8.87000,415300
04/27/2007,0000,8.75000,8.75000,8.25000,8.50000,450200
04/30/2007,0000,8.48000,8.60000,8.22000,8.60000,176900
05/02/2007,0000,8.79000,9.20000,8.79000,9.20000,822700
05/03/2007,0000,9.82000,9.82000,8.61000,9.19000,1183100
05/04/2007,0000,9.01000,9.25000,9.01000,9.24000,363200
05/07/2007,0000,9.24000,9.24000,8.91000,9.11000,117000
05/08/2007,0000,9.11000,9.18000,8.86000,9.18000,187600
05/09/2007,0000,9.10000,9.16000,8.54000,9.10000,408100
05/10/2007,0000,9.11000,9.21000,9.04000,9.10000,436700
05/11/2007,0000,9.00000,9.00000,8.81000,8.84000,137700
05/14/2007,0000,8.78000,8.88000,8.36000,8.87000,127000
05/15/2007,0000,8.41000,8.80000,8.38000,8.79000,68500
05/16/2007,0000,8.80000,9.35000,8.50000,9.16000,1126000
05/17/2007,0000,8.63000,9.23000,8.63000,8.96000,687800
05/18/2007,0000,9.04000,9.04000,8.96000,9.00000,75600
05/21/2007,0000,9.09000,9.10000,8.60000,9.10000,939000
05/22/2007,0000,9.08000,9.08000,8.73000,8.90000,101300
05/23/2007,0000,8.70000,8.95000,8.60000,8.88000,200500
05/24/2007,0000,8.83000,8.90000,8.50000,8.85000,186200
05/25/2007,0000,8.70000,8.80000,8.55000,8.65000,64200
05/28/2007,0000,8.64000,8.75000,8.60000,8.68000,27800
05/29/2007,0000,8.60000,8.70000,8.41000,8.66000,109100
05/30/2007,0000,8.62000,8.66000,8.42000,8.64000,67700
05/31/2007,0000,8.45000,8.66000,8.30000,8.65000,560800
06/01/2007,0000,8.61000,8.69000,8.37000,8.65000,391000
06/04/2007,0000,8.43000,8.67000,8.05000,8.45000,1307200
06/05/2007,0000,8.45000,8.45000,7.86000,8.10000,641500
06/06/2007,0000,8.09000,8.09000,7.65000,7.84000,133400
06/07/2007,0000,7.84000,8.10000,7.84000,7.86000,287500
06/08/2007,0000,7.98000,7.98000,7.70000,7.76000,111300
06/11/2007,0000,7.97000,8.30000,7.94000,8.30000,674300
06/12/2007,0000,8.50000,8.50000,8.20000,8.24000,596500
06/13/2007,0000,8.24000,8.37000,8.11000,8.18000,224700
06/14/2007,0000,8.46000,8.46000,8.18000,8.38000,241100
06/15/2007,0000,8.20000,8.55000,8.20000,8.40000,194800
06/20/2007,0000,8.35000,8.35000,8.27000,8.35000,89100
06/21/2007,0000,8.26000,8.26000,8.06000,8.21000,151200
06/22/2007,0000,8.06000,8.60000,8.06000,8.44000,328900
06/25/2007,0000,8.50000,8.50000,8.15000,8.40000,682900
06/26/2007,0000,8.18000,8.18000,8.15000,8.18000,32800
06/27/2007,0000,8.49000,8.49000,8.06000,8.06000,101300
06/28/2007,0000,8.20000,8.30000,8.01000,8.26000,72700
06/29/2007,0000,7.90000,8.30000,7.90000,8.05000,85600
07/02/2007,0000,8.05000,8.06000,7.50000,7.50000,381000
07/03/2007,0000,7.60000,7.80000,7.40000,7.50000,134800
07/04/2007,0000,7.50000,7.60000,7.30000,7.51000,159100
07/05/2007,0000,7.51000,7.80000,7.40000,7.59000,112700
07/06/2007,0000,7.54000,7.73000,7.50000,7.73000,141200
07/09/2007,0000,7.70000,8.25000,7.70000,8.20000,1498500
07/10/2007,0000,8.15000,8.20000,7.90000,8.19000,196900
07/11/2007,0000,8.01000,8.30000,7.91000,8.25000,196200
07/12/2007,0000,8.25000,8.25000,8.15000,8.20000,174100
07/13/2007,0000,8.20000,8.20000,7.93000,8.00000,214700
07/16/2007,0000,7.99000,8.56000,7.98000,8.40000,671400
07/17/2007,0000,8.40000,8.60000,8.27000,8.57000,658600
07/18/2007,0000,8.55000,8.90000,8.54000,8.61000,1114600
07/19/2007,0000,8.40000,9.21000,8.40000,9.21000,2404700
07/20/2007,0000,9.85000,9.85000,9.30000,9.55000,1972300
07/23/2007,0000,9.35000,9.85000,9.35000,9.65000,919800
07/24/2007,0000,9.70000,9.85000,9.55000,9.55000,1420700
07/25/2007,0000,9.50000,9.87000,9.50000,9.65000,1462100
07/26/2007,0000,9.80000,9.88000,9.65000,9.65000,1080300
07/27/2007,0000,9.64000,10.30000,9.55000,10.30000,1629100
07/30/2007,0000,11.00000,11.00000,11.00000,11.00000,661400
07/31/2007,0000,11.75000,11.75000,11.75000,11.75000,1083200
08/01/2007,0000,12.55000,12.55000,10.95000,10.95000,5799300
08/02/2007,0000,10.65000,10.90000,10.20000,10.20000,795600
08/03/2007,0000,9.49000,10.45000,9.49000,10.45000,3201100
08/06/2007,0000,10.20000,10.20000,9.72000,9.72000,1391400
08/07/2007,0000,9.85000,9.85000,9.04000,9.04000,759200
08/08/2007,0000,8.41000,9.04000,8.41000,9.00000,1908100
08/09/2007,0000,8.37000,8.80000,8.37000,8.50000,1606200
08/10/2007,0000,8.20000,8.55000,8.02000,8.38000,231900
08/14/2007,0000,8.51000,8.76000,8.50000,8.53000,415300
08/15/2007,0000,8.40000,8.40000,8.02000,8.18000,268300
08/16/2007,0000,8.00000,8.00000,7.61000,7.66000,545100
08/17/2007,0000,7.30000,8.00000,7.13000,7.79000,990400
08/20/2007,0000,8.00000,8.33000,7.89000,8.20000,804900
08/21/2007,0000,8.13000,8.39000,8.02000,8.02000,392400
08/22/2007,0000,7.90000,8.20000,7.90000,8.00000,44200
08/23/2007,0000,8.20000,8.56000,8.00000,8.56000,1045400
08/24/2007,0000,8.45000,8.77000,8.34000,8.58000,445900
08/27/2007,0000,8.85000,8.85000,8.30000,8.68000,207600
08/28/2007,0000,8.12000,8.64000,8.12000,8.57000,170500
08/29/2007,0000,8.01000,8.47000,8.01000,8.40000,111300
08/30/2007,0000,8.15000,8.71000,8.15000,8.65000,736400
08/31/2007,0000,8.71000,9.00000,8.56000,8.71000,1005400
09/03/2007,0000,8.99000,8.99000,8.75000,8.77000,778500
09/04/2007,0000,8.75000,8.75000,8.36000,8.60000,247600
09/05/2007,0000,8.60000,8.68000,8.38000,8.65000,714300
09/06/2007,0000,8.60000,8.60000,8.39000,8.41000,409600
09/07/2007,0000,8.53000,8.53000,8.40000,8.49000,648600
09/10/2007,0000,7.94000,8.60000,7.94000,8.59000,200500
09/11/2007,0000,8.38000,8.59000,8.38000,8.50000,428800
09/12/2007,0000,8.40000,8.41000,8.10000,8.10000,97000
09/13/2007,0000,8.10000,8.66000,8.10000,8.66000,870500
09/14/2007,0000,8.87000,9.26000,8.60000,9.26000,1065300
09/17/2007,0000,9.90000,9.90000,9.90000,9.90000,873400
09/19/2007,0000,10.55000,10.55000,9.21000,9.30000,4423500
09/20/2007,0000,8.70000,8.75000,8.65000,8.65000,1188800
09/21/2007,0000,8.65000,9.06000,8.17000,9.06000,973300
09/26/2007,0000,9.10000,9.39000,8.60000,8.61000,852000
09/27/2007,0000,8.62000,8.84000,8.60000,8.63000,349600
09/28/2007,0000,8.60000,8.60000,8.40000,8.44000,410300
10/01/2007,0000,9.00000,9.10000,8.80000,9.00000,938300
10/02/2007,0000,8.86000,9.00000,8.61000,8.63000,204800
10/03/2007,0000,8.60000,8.85000,8.58000,8.82000,625100
10/04/2007,0000,8.63000,9.30000,8.63000,8.74000,494500
10/05/2007,0000,8.75000,8.85000,8.57000,8.78000,214000
10/08/2007,0000,8.68000,8.70000,8.45000,8.50000,388100
10/09/2007,0000,8.51000,8.99000,8.50000,8.94000,622200
10/11/2007,0000,8.65000,9.19000,8.56000,8.99000,874800
10/12/2007,0000,8.80000,8.96000,8.48000,8.48000,374600
10/15/2007,0000,8.50000,8.78000,8.35000,8.73000,501600
10/16/2007,0000,8.63000,8.66000,8.45000,8.59000,266100
10/17/2007,0000,8.65000,8.65000,8.30000,8.50000,906900
10/18/2007,0000,8.32000,8.55000,8.32000,8.50000,221200
10/19/2007,0000,8.50000,8.58000,8.39000,8.41000,157700
10/22/2007,0000,8.22000,8.52000,8.05000,8.40000,281800
10/23/2007,0000,8.45000,8.70000,8.43000,8.67000,745700
10/24/2007,0000,8.69000,8.79000,8.50000,8.70000,317500
10/25/2007,0000,8.75000,8.88000,8.71000,8.75000,710000
10/26/2007,0000,8.90000,9.00000,8.76000,8.78000,516600
10/29/2007,0000,8.98000,8.98000,8.78000,8.78000,518000
10/30/2007,0000,8.96000,8.96000,8.78000,8.94000,528700
10/31/2007,0000,8.98000,9.56000,8.94000,9.35000,879800
11/01/2007,0000,9.00000,9.24000,8.99000,8.99000,514400
11/02/2007,0000,8.95000,9.15000,8.70000,9.09000,318200
11/05/2007,0000,9.01000,9.30000,8.91000,8.92000,331800
11/06/2007,0000,8.92000,8.92000,8.51000,8.60000,117700
11/07/2007,0000,8.70000,8.75000,8.45000,8.45000,109800
11/08/2007,0000,8.40000,8.49000,8.00000,8.38000,194800
11/09/2007,0000,8.21000,8.48000,8.21000,8.37000,204800
11/12/2007,0000,8.05000,8.07000,7.80000,7.80000,156200
11/13/2007,0000,7.81000,7.88000,7.50000,7.88000,94900
11/14/2007,0000,7.53000,8.14000,7.53000,8.14000,196200
11/15/2007,0000,8.00000,8.29000,7.82000,8.29000,151900
11/16/2007,0000,7.94000,8.49000,7.85000,8.49000,149800
11/19/2007,0000,8.49000,8.49000,8.17000,8.17000,9200
11/20/2007,0000,7.90000,8.42000,7.80000,8.00000,289700
11/21/2007,0000,8.10000,8.10000,8.00000,8.10000,67700
11/22/2007,0000,7.92000,8.01000,7.90000,8.00000,64200
11/23/2007,0000,8.00000,8.00000,7.93000,7.93000,50600
11/26/2007,0000,7.95000,8.00000,7.95000,8.00000,71300
11/27/2007,0000,7.91000,7.98000,7.52000,7.91000,243300
11/28/2007,0000,7.66000,7.83000,7.62000,7.70000,60600
11/29/2007,0000,7.70000,7.88000,7.60000,7.69000,392400
11/30/2007,0000,7.69000,7.98000,7.60000,7.98000,411700
12/03/2007,0000,7.70000,7.92000,7.70000,7.71000,234000
12/04/2007,0000,7.70000,7.70000,7.50000,7.50000,461600
12/05/2007,0000,7.31000,7.40000,7.30000,7.40000,435200
12/06/2007,0000,7.20000,7.70000,7.20000,7.45000,399600
12/07/2007,0000,7.60000,7.94000,7.58000,7.93000,839800
12/10/2007,0000,7.92000,7.92000,7.82000,7.82000,359600
12/11/2007,0000,7.75000,7.80000,7.60000,7.80000,120500
12/12/2007,0000,7.61000,7.75000,7.61000,7.70000,44900
12/13/2007,0000,7.70000,7.90000,7.70000,7.75000,144100
12/14/2007,0000,7.76000,7.76000,7.52000,7.62000,107700
12/17/2007,0000,7.80000,7.80000,7.40000,7.75000,70600
12/18/2007,0000,7.40000,7.50000,7.35000,7.50000,343900
12/19/2007,0000,7.50000,7.88000,7.42000,7.84000,154100
12/20/2007,0000,7.51000,7.51000,7.35000,7.35000,30600
12/21/2007,0000,7.36000,7.60000,7.35000,7.52000,235400
12/24/2007,0000,7.64000,7.79000,7.59000,7.59000,134100
12/25/2007,0000,7.59000,8.00000,7.59000,7.70000,361700
12/26/2007,0000,7.69000,7.74000,7.52000,7.69000,250400
12/27/2007,0000,7.69000,7.86000,7.60000,7.75000,662200
12/28/2007,0000,7.63000,7.82000,7.60000,7.82000,387400
12/31/2007,0000,7.63000,7.80000,7.63000,7.79000,124100
01/02/2008,0000,7.71000,7.71000,7.51000,7.64000,247600
01/03/2008,0000,7.33000,7.53000,7.17000,7.53000,251800
01/04/2008,0000,7.31000,7.63000,7.23000,7.58000,424500
01/07/2008,0000,7.53000,7.67000,7.36000,7.57000,289700
01/08/2008,0000,7.50000,7.99000,7.35000,7.98000,371000
01/09/2008,0000,7.95000,8.15000,7.62000,8.08000,251800
01/10/2008,0000,7.56000,8.58000,7.56000,8.28000,563700
01/11/2008,0000,8.35000,8.55000,8.30000,8.30000,171200
01/14/2008,0000,8.55000,8.68000,8.23000,8.46000,203300
01/15/2008,0000,8.50000,8.59000,8.40000,8.47000,488000
01/16/2008,0000,8.33000,8.49000,8.28000,8.49000,92700
01/17/2008,0000,8.50000,8.63000,8.39000,8.49000,777000
01/18/2008,0000,8.30000,8.59000,8.30000,8.58000,112000
01/21/2008,0000,8.41000,8.58000,8.39000,8.56000,138400
01/22/2008,0000,8.33000,8.50000,8.00000,8.38000,493000
01/23/2008,0000,8.36000,8.39000,7.96000,8.29000,306100
01/24/2008,0000,8.25000,8.44000,8.10000,8.30000,433800
01/25/2008,0000,8.32000,8.35000,8.15000,8.35000,209700
01/28/2008,0000,8.30000,8.36000,8.18000,8.18000,311800
01/29/2008,0000,8.05000,8.24000,7.93000,8.06000,109800
01/30/2008,0000,7.93000,8.06000,7.85000,7.97000,107700
01/31/2008,0000,7.80000,8.00000,7.80000,7.99000,27800
02/01/2008,0000,7.55000,8.00000,7.55000,7.99000,97700
02/12/2008,0000,7.97000,8.20000,7.97000,8.13000,397400
02/13/2008,0000,8.25000,8.50000,8.01000,8.50000,120500
02/14/2008,0000,8.46000,8.68000,8.36000,8.64000,119100
02/15/2008,0000,8.50000,8.63000,8.50000,8.58000,16400
02/18/2008,0000,8.41000,8.59000,8.38000,8.55000,142700
02/19/2008,0000,8.41000,8.56000,8.20000,8.55000,421700
02/20/2008,0000,8.40000,8.43000,8.31000,8.34000,85600
02/21/2008,0000,8.39000,8.43000,8.27000,8.38000,274000
02/22/2008,0000,8.40000,8.46000,8.35000,8.42000,69200
02/25/2008,0000,8.26000,8.60000,8.26000,8.57000,77000
02/26/2008,0000,8.57000,8.57000,8.39000,8.49000,30600
02/27/2008,0000,8.30000,8.54000,8.29000,8.49000,151900
02/29/2008,0000,8.28000,8.80000,8.28000,8.80000,259700
03/03/2008,0000,8.61000,8.78000,8.56000,8.73000,74900
03/04/2008,0000,8.65000,8.75000,8.53000,8.72000,40600
03/05/2008,0000,8.55000,8.90000,8.55000,8.90000,1308700
03/06/2008,0000,8.88000,8.90000,8.51000,8.80000,324600
03/07/2008,0000,8.65000,8.75000,8.57000,8.70000,88400
03/10/2008,0000,8.59000,8.80000,8.59000,8.72000,129100
03/11/2008,0000,8.61000,8.74000,8.52000,8.74000,117700
03/12/2008,0000,8.56000,8.90000,8.56000,8.79000,315400
03/13/2008,0000,8.79000,8.79000,8.63000,8.73000,44200
03/14/2008,0000,8.73000,8.73000,8.62000,8.70000,54200
03/17/2008,0000,8.56000,8.70000,8.15000,8.68000,43500
03/18/2008,0000,8.51000,8.51000,8.50000,8.50000,25600
03/19/2008,0000,8.56000,8.74000,8.43000,8.57000,41300
03/20/2008,0000,8.42000,8.70000,8.42000,8.68000,69200
03/21/2008,0000,8.57000,8.80000,8.44000,8.76000,97700
03/24/2008,0000,8.76000,8.88000,8.67000,8.80000,473800
03/25/2008,0000,8.78000,8.87000,8.63000,8.74000,233300
03/26/2008,0000,8.60000,8.73000,8.50000,8.70000,104100
03/27/2008,0000,8.80000,8.90000,8.56000,8.68000,206200
03/28/2008,0000,8.70000,9.00000,8.70000,8.95000,436000
03/31/2008,0000,9.00000,9.05000,8.86000,9.00000,506600
04/01/2008,0000,9.00000,9.10000,9.00000,9.07000,433800
04/02/2008,0000,9.07000,9.70000,9.07000,9.70000,1332900
04/03/2008,0000,10.00000,10.35000,9.82000,10.35000,1843100
04/07/2008,0000,10.45000,11.00000,10.40000,10.70000,1542000
04/08/2008,0000,10.80000,10.80000,10.00000,10.10000,901900
04/09/2008,0000,10.10000,10.20000,9.50000,10.10000,505900
04/10/2008,0000,10.20000,10.80000,10.20000,10.50000,934800
04/11/2008,0000,11.20000,11.20000,10.50000,10.85000,1008300
04/14/2008,0000,10.85000,11.00000,10.70000,10.90000,429500
04/15/2008,0000,10.90000,11.50000,10.90000,11.50000,845600
04/16/2008,0000,11.60000,11.80000,11.55000,11.60000,1060300
04/17/2008,0000,11.60000,11.60000,11.10000,11.55000,451700
04/18/2008,0000,11.65000,11.70000,11.25000,11.60000,421700
04/21/2008,0000,12.40000,12.40000,12.20000,12.40000,1387900
04/22/2008,0000,13.00000,13.25000,12.75000,13.00000,2024400
04/23/2008,0000,13.20000,13.25000,12.10000,13.00000,2017300
04/24/2008,0000,13.00000,13.00000,12.65000,12.65000,475200
04/25/2008,0000,12.40000,12.45000,12.00000,12.35000,644300
04/28/2008,0000,12.35000,12.35000,11.50000,11.50000,1515600
04/29/2008,0000,11.40000,11.40000,10.70000,11.15000,1562000
04/30/2008,0000,11.50000,11.80000,11.25000,11.45000,809200
05/02/2008,0000,11.45000,11.75000,10.65000,11.25000,561500
05/05/2008,0000,10.80000,11.45000,10.80000,11.40000,294700
05/06/2008,0000,11.40000,11.50000,11.00000,11.50000,854100
05/07/2008,0000,11.45000,11.50000,11.20000,11.35000,566500
05/08/2008,0000,11.00000,11.50000,11.00000,11.45000,549400
05/09/2008,0000,11.40000,12.10000,11.40000,12.00000,1595500
05/12/2008,0000,12.00000,12.45000,11.90000,12.45000,1120300
05/13/2008,0000,12.80000,12.90000,12.50000,12.60000,1193100
05/14/2008,0000,12.90000,12.90000,12.30000,12.40000,1163100
05/15/2008,0000,12.40000,12.60000,12.40000,12.40000,1056100
05/16/2008,0000,12.40000,12.60000,12.40000,12.40000,501600
05/19/2008,0000,12.80000,12.90000,12.40000,12.50000,948300
05/20/2008,0000,12.80000,12.80000,11.65000,11.85000,2275600
05/21/2008,0000,11.85000,12.55000,11.85000,12.25000,797700
05/22/2008,0000,12.15000,12.55000,12.15000,12.50000,585800
05/23/2008,0000,12.50000,12.55000,12.35000,12.45000,473800
05/26/2008,0000,12.45000,12.65000,12.25000,12.25000,398100
05/27/2008,0000,12.25000,12.40000,12.25000,12.40000,187600
05/28/2008,0000,12.40000,12.55000,12.35000,12.40000,482300
05/29/2008,0000,12.50000,12.50000,12.35000,12.40000,200500
05/30/2008,0000,12.50000,12.60000,12.00000,12.20000,286100
06/02/2008,0000,12.40000,12.40000,12.00000,12.20000,148400
06/03/2008,0000,12.10000,12.50000,12.10000,12.20000,548000
06/04/2008,0000,12.35000,12.35000,12.15000,12.20000,244000
06/05/2008,0000,12.30000,12.30000,12.05000,12.25000,569400
06/06/2008,0000,12.40000,12.40000,12.20000,12.30000,328900
06/09/2008,0000,12.30000,13.15000,12.05000,12.95000,1365000
06/10/2008,0000,12.95000,13.85000,12.95000,13.85000,1407900
06/11/2008,0000,14.25000,14.80000,13.50000,14.35000,2351200
06/12/2008,0000,13.80000,14.35000,13.35000,13.55000,1317200
06/13/2008,0000,13.80000,14.00000,12.80000,12.85000,857000
06/16/2008,0000,13.15000,13.15000,12.00000,12.20000,1076000
06/17/2008,0000,11.50000,11.80000,11.35000,11.35000,687100
06/18/2008,0000,10.60000,11.35000,10.60000,10.95000,665700
06/19/2008,0000,10.20000,11.70000,10.20000,11.45000,658600
06/20/2008,0000,11.55000,11.65000,11.20000,11.20000,419500
06/23/2008,0000,11.95000,11.95000,11.60000,11.95000,3590000
06/24/2008,0000,12.75000,12.75000,11.45000,12.20000,1362900
06/25/2008,0000,11.70000,12.20000,11.70000,12.20000,677100
06/26/2008,0000,12.10000,12.10000,11.35000,11.35000,730700
06/27/2008,0000,10.60000,11.20000,10.60000,10.60000,483800
06/30/2008,0000,10.05000,10.20000,9.86000,9.86000,478100
07/01/2008,0000,9.18000,9.99000,9.17000,9.99000,496600
07/02/2008,0000,10.00000,10.30000,9.31000,10.00000,129100
07/03/2008,0000,9.36000,9.92000,9.30000,9.80000,142700
07/04/2008,0000,9.90000,9.90000,9.50000,9.50000,96300
07/07/2008,0000,9.50000,9.89000,9.50000,9.85000,230400
07/08/2008,0000,9.33000,10.10000,9.33000,9.40000,111300
07/09/2008,0000,9.38000,9.70000,8.91000,9.35000,215500
07/10/2008,0000,9.20000,9.20000,8.78000,9.13000,175500
07/11/2008,0000,9.05000,9.20000,8.70000,9.19000,143400
07/14/2008,0000,9.13000,9.13000,8.81000,9.13000,74200
07/15/2008,0000,8.90000,9.00000,8.76000,8.95000,96300
07/16/2008,0000,8.95000,8.95000,8.60000,8.60000,57000
07/17/2008,0000,8.60000,8.70000,8.50000,8.58000,74900
07/18/2008,0000,8.60000,8.60000,7.98000,8.13000,222600
07/21/2008,0000,7.81000,7.82000,7.57000,7.79000,194800
07/22/2008,0000,7.61000,7.79000,7.34000,7.70000,184100
07/23/2008,0000,7.55000,8.23000,7.50000,8.23000,298900
07/24/2008,0000,8.70000,8.80000,8.70000,8.80000,111300
07/25/2008,0000,9.41000,9.41000,9.10000,9.41000,548000
07/29/2008,0000,9.43000,10.05000,9.43000,10.05000,433100
07/30/2008,0000,10.60000,10.75000,10.35000,10.70000,755600
07/31/2008,0000,10.90000,10.90000,10.15000,10.70000,807000
08/01/2008,0000,10.35000,10.75000,10.20000,10.75000,692800
08/04/2008,0000,10.85000,10.85000,10.40000,10.60000,498000
08/05/2008,0000,10.75000,10.75000,10.40000,10.45000,777800
08/06/2008,0000,11.15000,11.15000,10.60000,10.90000,882700
08/07/2008,0000,11.00000,11.15000,10.65000,11.00000,1769600
08/08/2008,0000,11.30000,11.30000,10.70000,11.20000,1390000
08/11/2008,0000,10.45000,11.00000,10.45000,10.70000,74900
08/12/2008,0000,10.80000,10.80000,9.97000,10.00000,1173100
08/13/2008,0000,9.90000,10.30000,9.40000,9.99000,701400
08/14/2008,0000,9.88000,10.65000,9.45000,10.20000,383900
08/15/2008,0000,9.72000,10.20000,9.72000,10.15000,193300
08/18/2008,0000,10.10000,10.10000,9.50000,9.80000,202600
08/19/2008,0000,9.88000,10.00000,9.50000,9.50000,422400
08/20/2008,0000,9.50000,9.70000,9.30000,9.41000,240400
08/21/2008,0000,9.30000,9.45000,9.00000,9.20000,232600
08/22/2008,0000,9.05000,9.70000,8.56000,8.89000,915500
08/25/2008,0000,8.90000,9.10000,8.90000,8.90000,356000
08/26/2008,0000,9.00000,9.05000,8.66000,8.72000,295400
08/27/2008,0000,8.90000,8.90000,8.11000,8.50000,453800
08/28/2008,0000,8.40000,8.50000,7.91000,8.50000,593700
08/29/2008,0000,8.38000,8.38000,7.92000,7.92000,373900
09/01/2008,0000,7.80000,7.80000,7.40000,7.41000,399600
09/02/2008,0000,7.02000,7.31000,6.90000,6.90000,548000
09/03/2008,0000,6.51000,6.70000,6.42000,6.42000,234000
09/04/2008,0000,5.98000,5.98000,5.98000,5.98000,62000
09/05/2008,0000,5.57000,5.57000,5.57000,5.57000,34900
09/08/2008,0000,5.19000,5.95000,5.19000,5.95000,782800
09/09/2008,0000,6.20000,6.36000,5.90000,6.12000,736400
09/10/2008,0000,5.70000,5.94000,5.70000,5.70000,453100
09/11/2008,0000,5.31000,5.31000,5.31000,5.31000,75600
09/12/2008,0000,4.94000,4.94000,4.94000,4.94000,57000
09/15/2008,0000,4.60000,5.25000,4.60000,5.07000,1004700
09/16/2008,0000,4.72000,4.87000,4.72000,4.72000,149800
09/17/2008,0000,4.72000,4.85000,4.39000,4.39000,398800
09/18/2008,0000,4.09000,4.44000,4.09000,4.44000,168400
09/19/2008,0000,4.45000,4.70000,4.40000,4.60000,181900
09/22/2008,0000,4.60000,4.92000,4.60000,4.92000,139100
09/23/2008,0000,4.58000,5.25000,4.58000,5.25000,104800
09/24/2008,0000,5.35000,5.61000,5.25000,5.50000,234700
09/25/2008,0000,5.60000,5.80000,5.40000,5.80000,234700
09/26/2008,0000,6.00000,6.00000,5.42000,5.80000,158400
09/30/2008,0000,5.40000,5.68000,5.40000,5.40000,104800
10/01/2008,0000,5.60000,5.75000,5.50000,5.75000,107000
10/02/2008,0000,5.80000,6.00000,5.64000,5.64000,27800
10/03/2008,0000,5.80000,5.85000,5.64000,5.85000,117700
10/06/2008,0000,6.00000,6.25000,6.00000,6.09000,92700
10/07/2008,0000,5.67000,6.09000,5.67000,5.98000,45600
10/08/2008,0000,6.00000,6.00000,5.57000,5.78000,56300
10/09/2008,0000,5.78000,5.98000,5.48000,5.80000,109100
10/13/2008,0000,5.80000,6.00000,5.60000,5.80000,199800
10/14/2008,0000,6.00000,6.05000,5.90000,6.00000,330300
10/15/2008,0000,5.99000,6.42000,5.90000,6.41000,311800
10/16/2008,0000,6.23000,6.45000,6.23000,6.45000,321100
10/17/2008,0000,6.90000,6.90000,6.90000,6.90000,556500
10/20/2008,0000,7.38000,7.38000,7.38000,7.38000,408800
10/21/2008,0000,7.89000,7.89000,7.38000,7.67000,900500
10/22/2008,0000,8.20000,8.20000,7.41000,7.41000,461600
10/23/2008,0000,7.16000,7.16000,7.16000,7.16000,17800
10/24/2008,0000,6.91000,6.91000,6.91000,6.91000,4900
10/27/2008,0000,6.43000,6.91000,6.43000,6.43000,159800
10/28/2008,0000,5.98000,5.98000,5.98000,5.98000,82700
10/29/2008,0000,5.82000,6.39000,5.82000,5.98000,326100
10/30/2008,0000,5.98000,6.20000,5.98000,6.00000,219700
10/31/2008,0000,6.15000,6.20000,5.90000,6.00000,420300
11/03/2008,0000,6.15000,6.15000,5.58000,5.93000,293200
11/04/2008,0000,5.52000,5.93000,5.52000,5.60000,153400
11/05/2008,0000,5.60000,5.80000,5.53000,5.61000,197600
11/06/2008,0000,5.30000,5.30000,5.22000,5.23000,165500
11/07/2008,0000,4.87000,5.58000,4.87000,5.40000,161900
11/10/2008,0000,5.48000,5.75000,5.12000,5.12000,32100
11/11/2008,0000,5.26000,5.30000,4.83000,5.00000,103400
11/12/2008,0000,4.71000,5.00000,4.68000,5.00000,145500
11/13/2008,0000,4.99000,5.05000,4.65000,4.65000,146200
11/14/2008,0000,4.75000,4.76000,4.33000,4.45000,276800
11/17/2008,0000,4.45000,4.56000,4.27000,4.56000,53500
11/18/2008,0000,4.58000,4.58000,4.27000,4.30000,154800
11/19/2008,0000,4.30000,4.59000,4.11000,4.59000,30600
11/20/2008,0000,4.27000,4.48000,4.27000,4.30000,164800
11/21/2008,0000,4.30000,4.30000,4.10000,4.30000,34900
11/24/2008,0000,4.20000,4.30000,4.00000,4.30000,110600
11/25/2008,0000,4.20000,4.50000,4.13000,4.38000,31300
11/26/2008,0000,4.25000,4.42000,4.20000,4.39000,23500
11/27/2008,0000,4.48000,4.69000,4.43000,4.66000,67000
11/28/2008,0000,4.90000,4.90000,4.60000,4.60000,54200
12/01/2008,0000,4.60000,4.65000,4.60000,4.60000,48500
12/02/2008,0000,4.35000,4.60000,4.32000,4.60000,149800
12/03/2008,0000,4.86000,4.86000,4.48000,4.60000,14900
12/04/2008,0000,4.65000,4.69000,4.35000,4.69000,42100
12/05/2008,0000,4.69000,4.85000,4.69000,4.81000,19200
12/08/2008,0000,4.97000,5.00000,4.60000,5.00000,176200
12/09/2008,0000,5.00000,5.23000,4.90000,4.90000,120500
12/10/2008,0000,5.24000,5.24000,5.24000,5.24000,261100
12/11/2008,0000,5.20000,5.20000,4.88000,5.00000,162600
12/12/2008,0000,4.80000,5.20000,4.80000,5.03000,208300
12/15/2008,0000,5.38000,5.38000,5.35000,5.38000,450200
12/16/2008,0000,5.50000,5.60000,5.27000,5.38000,351000
12/17/2008,0000,5.40000,5.43000,5.01000,5.01000,137000
12/18/2008,0000,5.12000,5.12000,4.90000,4.90000,36300
12/19/2008,0000,4.80000,4.80000,4.56000,4.75000,179800
12/22/2008,0000,4.72000,4.72000,4.42000,4.42000,127700
12/23/2008,0000,4.40000,4.40000,4.13000,4.38000,32800
12/24/2008,0000,4.11000,4.50000,4.11000,4.38000,24200
12/25/2008,0000,4.50000,4.50000,4.40000,4.50000,34900
12/26/2008,0000,4.50000,4.75000,4.45000,4.65000,64900
12/29/2008,0000,4.50000,4.59000,4.33000,4.33000,55600
12/30/2008,0000,4.17000,4.63000,4.15000,4.63000,93400
12/31/2008,0000,4.85000,4.85000,4.63000,4.85000,74200
01/05/2009,0000,5.00000,5.00000,4.60000,4.85000,142700
01/06/2009,0000,4.71000,4.85000,4.52000,4.80000,164100
01/07/2009,0000,5.13000,5.13000,5.13000,5.13000,619300
01/08/2009,0000,5.28000,5.48000,5.13000,5.17000,909100
01/09/2009,0000,5.38000,5.38000,4.85000,5.26000,368900
01/12/2009,0000,5.24000,5.24000,4.60000,4.65000,269700
01/13/2009,0000,4.42000,4.70000,4.34000,4.50000,263300
01/14/2009,0000,4.64000,4.81000,4.64000,4.81000,787000
01/15/2009,0000,4.81000,5.10000,4.70000,5.03000,792700
01/16/2009,0000,5.38000,5.38000,5.19000,5.19000,655000
01/19/2009,0000,5.00000,5.00000,4.68000,4.70000,230400
01/20/2009,0000,4.60000,4.60000,4.43000,4.44000,161200
01/21/2009,0000,4.38000,4.55000,4.35000,4.53000,223300
02/02/2009,0000,4.79000,4.79000,4.22000,4.22000,161200
02/03/2009,0000,4.35000,4.50000,4.22000,4.48000,195500
02/04/2009,0000,4.48000,4.52000,4.40000,4.49000,119800
02/05/2009,0000,4.60000,4.60000,4.45000,4.55000,57800
02/06/2009,0000,4.44000,4.70000,4.44000,4.50000,109100
02/09/2009,0000,4.55000,4.55000,4.33000,4.53000,308200
02/10/2009,0000,4.66000,4.84000,4.64000,4.84000,1359000
02/26/2009,0000,7.25000,7.25000,7.25000,7.25000,409000
02/27/2009,0000,7.75000,7.75000,7.75000,7.75000,162000
03/02/2009,0000,8.29000,8.29000,8.29000,8.29000,385000
03/03/2009,0000,8.87000,8.87000,8.87000,8.87000,472000
03/04/2009,0000,9.49000,9.49000,8.60000,9.01000,4408000
03/05/2009,0000,9.01000,9.20000,8.38000,8.45000,1452000
03/06/2009,0000,8.00000,8.32000,7.91000,7.98000,605000
03/09/2009,0000,8.00000,8.53000,8.00000,8.53000,401000
03/10/2009,0000,8.80000,9.11000,8.80000,8.95000,924000
03/11/2009,0000,9.06000,9.09000,8.63000,9.08000,884000
03/12/2009,0000,9.05000,9.21000,8.85000,9.02000,978000
03/13/2009,0000,9.10000,9.45000,8.90000,9.00000,813000
03/16/2009,0000,9.00000,9.20000,8.39000,8.94000,1035000
03/17/2009,0000,8.94000,8.94000,8.62000,8.80000,664000
03/18/2009,0000,8.80000,8.90000,8.62000,8.72000,581000
03/19/2009,0000,8.72000,8.93000,8.65000,8.73000,1161000
03/20/2009,0000,8.80000,8.92000,8.70000,8.70000,468000
03/23/2009,0000,8.31000,8.73000,8.10000,8.50000,1213000
03/24/2009,0000,8.67000,8.67000,8.25000,8.26000,597000
03/25/2009,0000,8.47000,8.47000,7.79000,8.20000,619000
03/26/2009,0000,8.00000,8.19000,7.72000,8.19000,792000
03/27/2009,0000,8.19000,8.30000,8.00000,8.24000,433000
03/30/2009,0000,8.24000,8.24000,7.80000,7.80000,328000
03/31/2009,0000,7.80000,8.08000,7.80000,7.96000,209000
04/01/2009,0000,8.00000,8.00000,7.70000,7.94000,742000
04/02/2009,0000,7.98000,8.40000,7.95000,8.20000,791000
04/03/2009,0000,8.30000,8.38000,7.95000,8.34000,695000
04/06/2009,0000,8.55000,8.55000,8.20000,8.23000,362000
04/07/2009,0000,8.23000,8.33000,7.90000,7.91000,543000
04/08/2009,0000,8.30000,8.40000,7.98000,8.10000,510000
04/09/2009,0000,8.10000,8.40000,7.95000,8.27000,617000
04/10/2009,0000,8.27000,8.32000,7.94000,7.94000,505000
04/13/2009,0000,8.19000,8.20000,7.99000,8.09000,315000
04/14/2009,0000,8.00000,8.10000,7.90000,8.00000,404000
04/15/2009,0000,7.99000,7.99000,7.87000,7.87000,189000
04/16/2009,0000,7.81000,7.99000,7.51000,7.61000,402000
04/17/2009,0000,7.61000,8.14000,7.61000,8.14000,800000
04/20/2009,0000,8.40000,8.40000,7.66000,8.15000,475000
04/21/2009,0000,7.85000,8.00000,7.69000,7.77000,374000
04/22/2009,0000,7.80000,7.80000,7.60000,7.65000,353000
04/23/2009,0000,7.61000,7.72000,7.60000,7.60000,268000
04/24/2009,0000,7.65000,7.88000,7.64000,7.80000,543000
04/27/2009,0000,7.80000,7.93000,7.26000,7.32000,517000
04/28/2009,0000,7.32000,7.32000,6.81000,6.98000,936000
04/29/2009,0000,6.61000,6.65000,6.50000,6.50000,318000
04/30/2009,0000,6.50000,6.75000,6.05000,6.36000,1841000
05/04/2009,0000,6.50000,6.50000,5.99000,6.00000,1268000
05/05/2009,0000,6.00000,6.00000,5.58000,5.58000,716000
05/06/2009,0000,5.20000,5.48000,5.19000,5.20000,988000
05/07/2009,0000,5.20000,5.56000,5.20000,5.56000,377000
05/08/2009,0000,5.94000,5.94000,5.94000,5.94000,447000
05/11/2009,0000,6.35000,6.35000,6.35000,6.35000,87000
05/12/2009,0000,6.79000,6.79000,6.35000,6.68000,1803000
05/13/2009,0000,6.90000,7.14000,6.90000,7.14000,1288000
05/14/2009,0000,7.12000,7.63000,7.04000,7.63000,1915000
05/15/2009,0000,8.15000,8.16000,7.85000,8.16000,2264000
05/18/2009,0000,8.73000,8.73000,8.72000,8.73000,1436000
05/19/2009,0000,9.34000,9.34000,8.80000,9.00000,5761000
05/20/2009,0000,9.00000,9.09000,8.58000,8.90000,3215000
05/21/2009,0000,9.28000,9.28000,8.99000,9.13000,2262000
05/22/2009,0000,9.13000,9.13000,8.90000,9.00000,1486000
05/25/2009,0000,9.00000,9.63000,9.00000,9.63000,3350000
05/26/2009,0000,10.30000,10.30000,10.10000,10.30000,3517000
05/27/2009,0000,10.85000,10.85000,10.35000,10.65000,2252000
06/01/2009,0000,10.85000,10.85000,9.91000,9.91000,3047000
06/02/2009,0000,10.60000,10.60000,10.60000,10.60000,3617000
06/03/2009,0000,11.30000,11.30000,10.50000,10.70000,2619000
06/04/2009,0000,10.70000,10.70000,9.96000,10.00000,2381000
06/05/2009,0000,10.00000,10.25000,9.85000,10.10000,1460000
06/08/2009,0000,10.10000,10.10000,9.40000,9.58000,1609000
06/09/2009,0000,9.14000,9.58000,8.91000,9.10000,1821000
06/10/2009,0000,9.10000,9.30000,8.70000,9.00000,670000
06/11/2009,0000,9.00000,9.00000,8.55000,8.68000,582000
06/12/2009,0000,8.68000,8.68000,8.15000,8.34000,569000
06/15/2009,0000,8.30000,8.30000,7.76000,7.95000,908000
06/16/2009,0000,7.95000,7.99000,7.66000,7.67000,555000
06/17/2009,0000,7.99000,8.20000,7.78000,8.20000,1216000
06/18/2009,0000,8.40000,8.77000,8.39000,8.77000,419000
06/19/2009,0000,9.38000,9.38000,9.23000,9.38000,1172000
06/22/2009,0000,10.00000,10.00000,9.70000,9.98000,3206000
06/23/2009,0000,9.98000,10.45000,9.58000,10.10000,1865000
06/24/2009,0000,10.25000,10.25000,9.80000,9.99000,1086000
06/25/2009,0000,9.99000,10.10000,9.75000,9.99000,1161000
06/26/2009,0000,10.65000,10.65000,10.10000,10.30000,4365000
06/29/2009,0000,9.58000,10.30000,9.58000,9.82000,1716000
06/30/2009,0000,9.82000,9.99000,9.50000,9.50000,526000
07/01/2009,0000,10.15000,10.15000,8.84000,8.84000,4135000
07/02/2009,0000,8.84000,9.06000,8.84000,8.86000,878000
07/03/2009,0000,8.86000,9.28000,8.30000,9.28000,1266000
07/06/2009,0000,9.34000,9.34000,8.98000,9.34000,1031000
07/07/2009,0000,9.34000,9.34000,9.07000,9.33000,813000
07/08/2009,0000,9.15000,9.30000,8.68000,9.20000,1396000
07/09/2009,0000,9.10000,9.17000,8.90000,9.15000,1023000
07/10/2009,0000,9.00000,9.12000,8.80000,8.96000,532000
07/13/2009,0000,8.99000,9.10000,8.40000,8.40000,737000
07/14/2009,0000,8.35000,8.68000,8.06000,8.39000,804000
07/15/2009,0000,8.30000,8.96000,8.21000,8.78000,1043000
07/16/2009,0000,8.85000,9.13000,8.78000,8.80000,1199000
07/17/2009,0000,8.80000,8.99000,8.62000,8.62000,715000
07/20/2009,0000,8.60000,8.70000,8.32000,8.70000,786000
07/21/2009,0000,8.48000,8.94000,8.48000,8.93000,649000
07/22/2009,0000,8.93000,9.00000,8.78000,8.99000,705000
07/23/2009,0000,9.05000,9.59000,8.90000,9.25000,1530000
07/24/2009,0000,9.25000,9.40000,8.90000,9.25000,831000
07/27/2009,0000,9.40000,9.44000,9.15000,9.15000,751000
07/28/2009,0000,9.07000,9.60000,9.07000,9.40000,2704000
07/29/2009,0000,9.35000,9.48000,9.00000,9.03000,1261000
07/30/2009,0000,8.90000,9.10000,8.85000,8.85000,684000
07/31/2009,0000,8.90000,9.00000,8.50000,8.60000,1026000
08/03/2009,0000,8.50000,8.60000,8.11000,8.29000,819000
08/04/2009,0000,8.29000,8.55000,8.12000,8.12000,527000
08/05/2009,0000,8.12000,8.20000,8.00000,8.01000,354000
08/06/2009,0000,8.09000,8.09000,7.80000,8.00000,310000
08/10/2009,0000,8.20000,8.41000,8.01000,8.38000,371000
08/11/2009,0000,8.38000,8.55000,8.38000,8.51000,536000
08/12/2009,0000,8.80000,8.96000,8.80000,8.82000,911000
08/13/2009,0000,8.88000,9.02000,8.74000,8.87000,777000
08/14/2009,0000,8.87000,8.87000,8.50000,8.80000,891000
08/17/2009,0000,8.80000,8.80000,8.57000,8.59000,297000
08/18/2009,0000,8.30000,8.78000,8.02000,8.02000,465000
08/19/2009,0000,8.05000,8.24000,7.46000,7.46000,1561000
08/20/2009,0000,6.94000,6.94000,6.94000,6.94000,528000
08/21/2009,0000,6.46000,6.90000,6.46000,6.65000,2785000
08/24/2009,0000,6.57000,6.60000,6.25000,6.51000,1231000
08/25/2009,0000,6.46000,6.50000,6.22000,6.39000,606000
08/26/2009,0000,6.26000,6.37000,6.25000,6.25000,491000
08/27/2009,0000,6.25000,6.68000,6.25000,6.68000,674000
08/28/2009,0000,6.98000,6.98000,6.40000,6.42000,1928000
08/31/2009,0000,6.26000,6.39000,5.98000,5.98000,1154000
09/01/2009,0000,5.58000,6.07000,5.57000,5.81000,700000
09/02/2009,0000,5.41000,5.41000,5.41000,5.41000,550000
09/03/2009,0000,5.04000,5.04000,5.04000,5.04000,2000
09/07/2009,0000,4.69000,5.10000,4.69000,5.10000,1688000
09/08/2009,0000,4.75000,5.00000,4.75000,4.75000,338000
09/09/2009,0000,4.51000,4.78000,4.42000,4.42000,530000
09/10/2009,0000,4.16000,4.30000,4.12000,4.12000,453000
09/11/2009,0000,3.84000,3.84000,3.84000,3.84000,255000
09/14/2009,0000,3.58000,3.70000,3.58000,3.58000,1056000
09/15/2009,0000,3.35000,3.83000,3.33000,3.83000,965000
09/16/2009,0000,4.09000,4.09000,4.08000,4.09000,292000
09/17/2009,0000,4.09000,4.37000,4.09000,4.37000,101000
09/18/2009,0000,4.37000,4.67000,4.37000,4.67000,83000
09/21/2009,0000,4.80000,4.99000,4.80000,4.99000,111000
09/22/2009,0000,4.94000,5.33000,4.94000,5.33000,212000
09/23/2009,0000,5.32000,5.32000,4.96000,4.96000,212000
09/24/2009,0000,4.71000,4.71000,4.62000,4.62000,66000
09/25/2009,0000,4.62000,4.62000,4.35000,4.60000,71000
09/28/2009,0000,4.28000,4.32000,4.28000,4.29000,48000
09/29/2009,0000,4.58000,4.59000,4.35000,4.59000,102000
09/30/2009,0000,4.91000,4.91000,4.68000,4.91000,251000
10/01/2009,0000,5.17000,5.24000,4.92000,5.10000,335000
10/02/2009,0000,5.10000,5.12000,4.80000,4.99000,239000
10/05/2009,0000,4.71000,4.88000,4.65000,4.65000,353000
10/06/2009,0000,4.50000,4.65000,4.35000,4.48000,552000
10/07/2009,0000,4.48000,4.53000,4.38000,4.50000,161000
10/08/2009,0000,4.60000,4.78000,4.54000,4.60000,319000
10/09/2009,0000,4.63000,4.74000,4.50000,4.50000,238000
10/12/2009,0000,4.60000,4.65000,4.43000,4.58000,143000
10/13/2009,0000,4.47000,4.58000,4.43000,4.48000,76000
10/14/2009,0000,4.30000,4.45000,4.21000,4.28000,473000
10/15/2009,0000,4.10000,4.44000,4.10000,4.28000,328000
10/16/2009,0000,4.30000,4.37000,4.25000,4.32000,182000
10/19/2009,0000,4.59000,4.59000,4.24000,4.25000,217000
10/20/2009,0000,4.26000,4.40000,4.21000,4.23000,251000
10/21/2009,0000,4.10000,4.25000,4.10000,4.17000,219000
10/22/2009,0000,4.28000,4.34000,4.17000,4.27000,256000
10/23/2009,0000,4.18000,4.30000,4.18000,4.26000,245000
10/26/2009,0000,4.30000,4.36000,4.26000,4.26000,142000
10/27/2009,0000,4.26000,4.35000,4.20000,4.25000,122000
10/28/2009,0000,4.25000,4.29000,4.19000,4.20000,158000
10/29/2009,0000,4.20000,4.30000,4.11000,4.24000,431000
10/30/2009,0000,4.31000,4.31000,4.22000,4.22000,284000
11/02/2009,0000,4.22000,4.23000,4.10000,4.12000,300000
11/03/2009,0000,3.91000,4.20000,3.85000,4.03000,419000
11/04/2009,0000,4.00000,4.13000,4.00000,4.03000,405000
11/05/2009,0000,4.03000,4.09000,3.87000,3.90000,1567000
11/06/2009,0000,3.90000,3.98000,3.88000,3.88000,685000
11/09/2009,0000,3.94000,4.15000,3.94000,4.15000,1342000
11/10/2009,0000,4.44000,4.44000,4.34000,4.44000,1050000
11/11/2009,0000,4.75000,4.75000,4.63000,4.75000,2510000
11/12/2009,0000,5.08000,5.08000,5.08000,5.08000,757000
11/13/2009,0000,5.43000,5.43000,4.80000,5.00000,2316000
11/16/2009,0000,5.00000,5.17000,4.65000,4.65000,1659000
11/17/2009,0000,4.65000,4.66000,4.34000,4.55000,1249000
11/18/2009,0000,4.54000,4.54000,4.35000,4.38000,670000
11/19/2009,0000,4.67000,4.68000,4.52000,4.68000,498000
11/20/2009,0000,5.00000,5.00000,5.00000,5.00000,525000
11/23/2009,0000,5.35000,5.35000,5.10000,5.35000,3227000
11/24/2009,0000,5.50000,5.50000,5.10000,5.10000,1832000
11/25/2009,0000,5.20000,5.30000,5.00000,5.00000,896000
11/26/2009,0000,5.08000,5.18000,4.90000,5.00000,1220000
11/27/2009,0000,5.00000,5.08000,4.86000,4.86000,443000
11/30/2009,0000,5.15000,5.15000,4.91000,4.91000,541000
12/01/2009,0000,4.92000,4.95000,4.70000,4.84000,509000
12/02/2009,0000,4.84000,4.90000,4.71000,4.75000,663000
12/03/2009,0000,4.80000,4.80000,4.64000,4.66000,365000
12/04/2009,0000,4.68000,4.98000,4.68000,4.98000,493000
12/07/2009,0000,5.32000,5.32000,5.11000,5.15000,2031000
12/08/2009,0000,4.95000,5.15000,4.90000,4.90000,882000
12/09/2009,0000,4.80000,4.97000,4.71000,4.89000,972000
12/11/2009,0000,4.70000,4.86000,4.70000,4.80000,407000
12/14/2009,0000,4.72000,4.98000,4.72000,4.85000,403000
12/15/2009,0000,4.85000,4.94000,4.73000,4.75000,297000
12/16/2009,0000,4.79000,4.90000,4.75000,4.77000,195000
12/17/2009,0000,4.87000,4.87000,4.75000,4.77000,325000
12/18/2009,0000,4.77000,4.80000,4.70000,4.72000,444000
12/21/2009,0000,4.72000,4.94000,4.72000,4.81000,361000
12/22/2009,0000,4.85000,5.05000,4.81000,4.83000,439000
12/23/2009,0000,4.90000,4.91000,4.82000,4.84000,327000
12/25/2009,0000,4.96000,4.96000,4.83000,4.85000,363000
12/28/2009,0000,4.99000,5.18000,4.95000,5.18000,2507000
12/29/2009,0000,5.08000,5.08000,4.98000,5.00000,1185064
