DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.83000,7.91000,7.83000,7.84000,53400
04/03/2007,0000,8.10000,8.10000,7.84000,7.84000,24400
04/04/2007,0000,8.10000,8.10000,7.84000,7.86000,44700
04/09/2007,0000,7.86000,7.86000,7.78000,7.78000,36100
04/10/2007,0000,7.58000,7.84000,7.58000,7.71000,48300
04/11/2007,0000,7.82000,7.84000,7.71000,7.83000,45300
04/12/2007,0000,7.84000,7.91000,7.78000,7.83000,60500
04/13/2007,0000,7.87000,8.09000,7.79000,7.97000,60000
04/16/2007,0000,9.11000,9.11000,9.11000,9.11000,343500
04/17/2007,0000,9.74000,9.74000,9.11000,9.57000,543100
04/18/2007,0000,9.63000,9.63000,8.90000,8.94000,227500
04/19/2007,0000,8.94000,9.22000,8.76000,8.94000,99200
04/20/2007,0000,9.20000,9.56000,8.97000,9.29000,323700
04/23/2007,0000,9.32000,9.45000,9.22000,9.22000,124700
04/24/2007,0000,9.28000,9.28000,8.97000,8.99000,53400
04/25/2007,0000,8.99000,8.99000,8.37000,8.63000,111900
04/26/2007,0000,8.63000,8.63000,8.25000,8.50000,45300
04/27/2007,0000,8.48000,8.48000,8.24000,8.24000,37100
04/30/2007,0000,8.24000,8.47000,7.86000,8.13000,37600
05/02/2007,0000,8.04000,8.22000,7.84000,7.84000,65100
05/03/2007,0000,7.91000,8.00000,7.29000,7.90000,51400
05/04/2007,0000,7.84000,7.84000,7.36000,7.52000,80900
05/07/2007,0000,7.52000,7.90000,7.50000,7.84000,54900
05/08/2007,0000,7.91000,8.17000,7.58000,8.17000,34100
05/09/2007,0000,8.17000,8.17000,7.70000,7.74000,40700
05/10/2007,0000,7.97000,7.97000,7.71000,7.73000,36100
05/11/2007,0000,7.84000,7.97000,7.59000,7.82000,38100
05/14/2007,0000,8.08000,8.08000,7.46000,7.52000,29000
05/15/2007,0000,7.71000,7.71000,7.58000,7.71000,16200
05/16/2007,0000,7.59000,8.10000,7.59000,7.97000,46300
05/17/2007,0000,7.84000,8.10000,7.78000,7.78000,33500
05/18/2007,0000,8.09000,8.09000,7.80000,7.80000,21800
05/21/2007,0000,8.07000,8.07000,7.84000,7.84000,4500
05/22/2007,0000,7.84000,7.84000,7.58000,7.63000,45300
05/23/2007,0000,7.65000,7.71000,7.59000,7.71000,18800
05/24/2007,0000,7.59000,7.75000,7.48000,7.49000,51900
05/25/2007,0000,7.58000,7.61000,7.32000,7.35000,16200
05/28/2007,0000,7.49000,7.58000,7.49000,7.58000,13200
05/29/2007,0000,7.58000,7.58000,7.45000,7.45000,13200
05/30/2007,0000,7.58000,7.73000,7.46000,7.73000,20800
05/31/2007,0000,7.70000,7.70000,7.45000,7.65000,12200
06/01/2007,0000,7.71000,7.71000,7.49000,7.49000,13200
06/04/2007,0000,7.71000,7.71000,7.46000,7.46000,24900
06/05/2007,0000,7.58000,7.67000,7.32000,7.66000,41200
06/06/2007,0000,7.71000,8.20000,7.71000,8.20000,117000
06/07/2007,0000,8.50000,8.76000,8.50000,8.76000,174500
06/08/2007,0000,9.28000,9.36000,8.82000,9.35000,702400
06/11/2007,0000,9.25000,9.25000,8.69000,8.69000,209200
06/12/2007,0000,8.50000,8.68000,8.10000,8.34000,86500
06/13/2007,0000,8.10000,8.33000,8.10000,8.24000,50300
06/14/2007,0000,8.24000,8.24000,8.04000,8.10000,58000
06/15/2007,0000,7.97000,8.10000,7.97000,7.99000,43700
06/20/2007,0000,8.08000,8.21000,8.01000,8.07000,27900
06/21/2007,0000,8.07000,8.07000,7.99000,8.00000,41200
06/22/2007,0000,7.97000,8.13000,7.97000,8.13000,70700
06/25/2007,0000,8.26000,8.61000,8.22000,8.50000,65600
06/26/2007,0000,8.69000,9.08000,8.43000,8.76000,213700
06/27/2007,0000,8.50000,8.75000,8.44000,8.44000,69700
06/28/2007,0000,8.44000,9.03000,8.44000,9.03000,239200
06/29/2007,0000,9.15000,9.22000,8.89000,9.05000,181700
07/02/2007,0000,8.89000,9.67000,8.89000,9.67000,595000
07/03/2007,0000,9.67000,10.33000,9.45000,9.82000,486600
07/04/2007,0000,9.80000,10.43000,9.74000,9.96000,343000
07/05/2007,0000,10.20000,10.26000,9.84000,9.99000,146600
07/06/2007,0000,10.13000,10.13000,9.32000,9.76000,166900
07/09/2007,0000,10.07000,10.07000,9.42000,9.42000,189300
07/10/2007,0000,9.74000,10.08000,8.78000,10.08000,416300
07/11/2007,0000,10.05000,10.46000,9.69000,10.07000,459100
07/12/2007,0000,10.07000,10.33000,9.67000,9.74000,301300
07/13/2007,0000,9.87000,9.91000,9.56000,9.62000,331300
07/16/2007,0000,9.54000,10.00000,9.54000,9.69000,323700
07/17/2007,0000,10.00000,10.00000,9.42000,9.54000,311000
07/18/2007,0000,9.48000,9.80000,9.48000,9.48000,521700
07/19/2007,0000,9.70000,9.79000,9.37000,9.50000,345100
07/20/2007,0000,9.54000,9.78000,9.40000,9.53000,149600
07/23/2007,0000,9.54000,9.62000,9.18000,9.52000,433100
07/24/2007,0000,9.65000,9.65000,9.22000,9.50000,321700
07/25/2007,0000,9.41000,9.45000,9.35000,9.36000,159800
07/26/2007,0000,9.36000,9.45000,9.28000,9.35000,293200
07/27/2007,0000,9.35000,9.41000,8.80000,9.35000,385800
07/30/2007,0000,9.35000,10.00000,9.35000,10.00000,714100
07/31/2007,0000,10.65000,10.69000,10.26000,10.69000,928900
08/01/2007,0000,10.67000,11.44000,10.65000,11.33000,1312700
08/02/2007,0000,11.44000,12.12000,10.55000,10.98000,1527000
08/03/2007,0000,11.74000,11.74000,11.74000,11.74000,266200
08/06/2007,0000,12.55000,12.55000,12.55000,12.55000,98700
08/07/2007,0000,13.40000,13.40000,13.40000,13.40000,222900
08/08/2007,0000,14.31000,14.31000,13.53000,14.31000,3008300
08/09/2007,0000,15.29000,15.29000,14.51000,15.29000,1110700
08/10/2007,0000,16.14000,16.34000,14.58000,16.34000,2945700
08/14/2007,0000,18.63000,18.63000,16.34000,17.39000,2537500
08/15/2007,0000,16.99000,18.04000,16.34000,17.65000,1286300
08/16/2007,0000,17.39000,17.65000,16.60000,16.73000,878000
08/17/2007,0000,16.47000,16.54000,15.62000,15.62000,568000
08/20/2007,0000,16.54000,16.54000,14.58000,14.58000,911600
08/21/2007,0000,13.59000,14.31000,13.59000,13.59000,700400
08/22/2007,0000,12.68000,14.51000,12.65000,14.51000,1318300
08/23/2007,0000,14.58000,15.03000,14.12000,14.38000,660700
08/24/2007,0000,14.25000,14.90000,13.99000,14.51000,324200
08/27/2007,0000,14.64000,14.90000,14.25000,14.25000,270200
08/28/2007,0000,14.51000,14.51000,13.86000,14.05000,161800
08/29/2007,0000,13.20000,13.73000,13.07000,13.46000,325700
08/30/2007,0000,13.73000,14.38000,13.53000,14.38000,207100
08/31/2007,0000,14.77000,15.36000,14.77000,15.36000,414800
09/03/2007,0000,15.95000,15.95000,14.44000,15.03000,664700
09/04/2007,0000,15.03000,15.03000,14.18000,14.31000,273300
09/05/2007,0000,14.64000,14.97000,14.25000,14.44000,218300
09/06/2007,0000,14.38000,14.38000,13.99000,14.12000,135900
09/07/2007,0000,14.12000,14.31000,13.92000,14.31000,146600
09/10/2007,0000,14.12000,15.29000,14.05000,14.97000,328300
09/11/2007,0000,14.97000,14.97000,14.05000,14.38000,285000
09/12/2007,0000,14.44000,14.64000,14.05000,14.12000,141000
09/13/2007,0000,14.38000,14.51000,14.12000,14.31000,168900
09/14/2007,0000,14.31000,14.51000,14.31000,14.38000,131300
09/17/2007,0000,14.38000,14.90000,14.38000,14.58000,114000
09/19/2007,0000,14.90000,14.97000,14.31000,14.38000,198500
09/20/2007,0000,14.58000,14.77000,14.12000,14.44000,296700
09/21/2007,0000,15.42000,15.42000,15.42000,15.42000,220400
09/26/2007,0000,16.47000,16.47000,16.47000,16.47000,238200
09/27/2007,0000,17.58000,17.58000,17.58000,17.58000,147600
09/28/2007,0000,18.76000,18.76000,18.37000,18.76000,4760900
10/01/2007,0000,19.48000,19.48000,18.24000,18.30000,1339200
10/02/2007,0000,18.17000,18.95000,17.78000,18.30000,779300
10/03/2007,0000,18.95000,19.54000,18.69000,18.76000,1924600
10/04/2007,0000,18.17000,18.17000,17.45000,17.78000,1379400
10/05/2007,0000,16.99000,17.84000,16.99000,17.52000,504900
10/08/2007,0000,17.12000,17.52000,16.34000,16.34000,1241000
10/09/2007,0000,16.21000,17.39000,15.29000,16.73000,612800
10/11/2007,0000,15.69000,16.80000,15.69000,16.27000,319100
10/12/2007,0000,15.95000,16.60000,15.69000,16.27000,336900
10/15/2007,0000,16.80000,16.80000,15.75000,15.75000,231100
10/16/2007,0000,15.69000,16.08000,15.56000,15.69000,117000
10/17/2007,0000,15.69000,16.01000,15.69000,16.01000,177600
10/18/2007,0000,16.08000,16.08000,15.62000,15.62000,197500
10/19/2007,0000,15.69000,16.08000,15.62000,15.69000,220400
10/22/2007,0000,15.49000,15.56000,14.71000,14.97000,312000
10/23/2007,0000,14.97000,15.69000,14.97000,15.16000,191900
10/24/2007,0000,15.16000,15.29000,14.38000,14.64000,241200
10/25/2007,0000,15.03000,15.10000,14.77000,14.90000,246300
10/26/2007,0000,14.90000,15.03000,14.58000,14.90000,296700
10/29/2007,0000,14.90000,15.10000,14.64000,14.64000,207600
10/30/2007,0000,14.51000,14.77000,14.05000,14.25000,248900
10/31/2007,0000,14.31000,14.38000,13.27000,13.33000,446400
11/01/2007,0000,13.33000,14.25000,12.44000,13.86000,647900
11/02/2007,0000,13.27000,13.92000,13.20000,13.27000,307400
11/05/2007,0000,13.59000,13.66000,13.07000,13.07000,134300
11/06/2007,0000,13.27000,13.27000,12.81000,12.82000,126200
11/07/2007,0000,12.94000,13.66000,12.58000,13.66000,465200
11/08/2007,0000,13.46000,14.25000,13.07000,13.46000,326700
11/09/2007,0000,13.46000,13.66000,13.01000,13.07000,197500
11/12/2007,0000,12.94000,13.20000,12.68000,12.85000,143000
11/13/2007,0000,12.88000,13.07000,12.55000,12.55000,132300
11/14/2007,0000,12.81000,12.93000,12.63000,12.93000,79900
11/15/2007,0000,12.93000,13.46000,12.56000,13.14000,164400
11/16/2007,0000,13.07000,13.20000,12.69000,12.81000,104300
11/19/2007,0000,13.33000,13.33000,12.84000,13.02000,72700
11/20/2007,0000,12.84000,12.94000,12.71000,12.81000,41200
11/21/2007,0000,13.66000,13.66000,13.33000,13.33000,341500
11/22/2007,0000,13.07000,13.33000,12.68000,12.98000,158800
11/23/2007,0000,12.98000,13.07000,12.68000,12.85000,113000
11/26/2007,0000,13.20000,13.73000,13.07000,13.73000,276900
11/27/2007,0000,14.31000,14.64000,13.86000,14.64000,1255700
11/28/2007,0000,14.71000,15.49000,14.12000,14.18000,872400
11/29/2007,0000,14.38000,14.38000,13.46000,13.46000,365400
11/30/2007,0000,13.73000,14.38000,13.40000,14.38000,582800
12/03/2007,0000,15.36000,15.36000,14.77000,15.03000,666300
12/04/2007,0000,14.90000,15.03000,14.64000,14.71000,223400
12/05/2007,0000,14.58000,15.23000,14.58000,14.77000,456000
12/06/2007,0000,14.77000,14.97000,13.79000,13.79000,288100
12/07/2007,0000,13.86000,14.05000,13.59000,13.86000,306400
12/10/2007,0000,13.33000,13.86000,13.07000,13.20000,245800
12/11/2007,0000,13.20000,13.46000,12.81000,13.07000,177100
12/12/2007,0000,12.68000,13.01000,12.42000,12.81000,214800
12/13/2007,0000,12.81000,12.94000,12.56000,12.86000,180100
12/14/2007,0000,12.55000,12.84000,11.99000,12.03000,255000
12/17/2007,0000,12.03000,12.61000,11.76000,12.12000,230000
12/18/2007,0000,12.03000,12.09000,11.53000,11.90000,194400
12/19/2007,0000,12.03000,12.27000,11.76000,12.00000,123100
12/20/2007,0000,12.42000,12.42000,11.79000,11.79000,131800
12/21/2007,0000,11.79000,12.09000,10.97000,11.37000,164400
12/24/2007,0000,11.76000,11.76000,11.37000,11.63000,93100
12/25/2007,0000,11.40000,11.63000,11.37000,11.37000,69200
12/26/2007,0000,10.78000,11.36000,10.59000,10.92000,171000
12/27/2007,0000,10.90000,11.24000,10.85000,11.15000,114000
12/28/2007,0000,10.98000,11.44000,10.98000,11.24000,70700
12/31/2007,0000,11.12000,12.03000,11.12000,12.03000,162800
01/02/2008,0000,11.90000,11.95000,11.31000,11.45000,142000
01/03/2008,0000,11.29000,12.16000,11.14000,11.67000,145000
01/04/2008,0000,11.67000,12.01000,11.45000,11.75000,79900
01/07/2008,0000,10.94000,12.03000,10.94000,11.03000,139400
01/08/2008,0000,11.24000,11.76000,11.24000,11.69000,114500
01/09/2008,0000,11.44000,11.62000,11.08000,11.44000,53400
01/10/2008,0000,11.57000,11.57000,11.27000,11.50000,19300
01/11/2008,0000,11.50000,11.74000,11.37000,11.52000,72700
01/14/2008,0000,11.71000,11.71000,11.40000,11.57000,22300
01/15/2008,0000,11.24000,11.56000,11.24000,11.52000,92100
01/16/2008,0000,11.27000,11.40000,10.86000,11.24000,88000
01/17/2008,0000,11.05000,11.35000,10.72000,11.11000,70200
01/18/2008,0000,10.59000,11.06000,10.46000,10.94000,50300
01/21/2008,0000,10.92000,11.05000,10.54000,10.80000,103300
01/22/2008,0000,10.05000,10.38000,10.05000,10.05000,585300
01/23/2008,0000,9.36000,10.05000,9.36000,9.44000,359300
01/24/2008,0000,8.89000,9.41000,8.78000,8.78000,117500
01/25/2008,0000,9.02000,9.28000,8.89000,9.28000,65600
01/28/2008,0000,9.15000,9.15000,8.64000,8.89000,66100
01/29/2008,0000,8.95000,8.95000,8.29000,8.50000,99200
01/30/2008,0000,8.89000,8.89000,8.12000,8.42000,110900
01/31/2008,0000,8.37000,8.37000,7.83000,7.97000,196400
02/01/2008,0000,7.97000,8.21000,7.92000,8.08000,45300
02/12/2008,0000,8.08000,8.08000,7.65000,7.67000,37100
02/13/2008,0000,7.69000,7.78000,7.58000,7.69000,63100
02/14/2008,0000,7.84000,8.04000,7.84000,8.04000,64600
02/15/2008,0000,8.04000,8.60000,7.84000,8.60000,128700
02/18/2008,0000,8.71000,9.20000,8.52000,9.20000,260100
02/19/2008,0000,8.82000,9.41000,8.82000,9.22000,95600
02/20/2008,0000,9.15000,9.35000,9.08000,9.08000,32500
02/21/2008,0000,9.28000,9.37000,9.15000,9.22000,78300
02/22/2008,0000,9.08000,9.41000,9.08000,9.31000,27400
02/25/2008,0000,9.41000,9.80000,9.28000,9.57000,102300
02/26/2008,0000,9.54000,9.71000,9.36000,9.57000,77800
02/27/2008,0000,9.57000,9.74000,9.41000,9.57000,90600
02/29/2008,0000,9.57000,9.66000,9.36000,9.36000,112400
03/03/2008,0000,9.15000,9.28000,8.82000,9.12000,98200
03/04/2008,0000,8.86000,9.35000,8.86000,9.35000,209700
03/05/2008,0000,8.89000,9.40000,8.89000,9.33000,112400
03/06/2008,0000,9.16000,9.42000,9.03000,9.36000,152700
03/07/2008,0000,9.35000,9.41000,9.02000,9.22000,59000
03/10/2008,0000,9.41000,9.41000,9.02000,9.15000,118000
03/11/2008,0000,9.08000,9.28000,8.95000,9.28000,126700
03/12/2008,0000,9.39000,9.41000,9.20000,9.20000,142500
03/13/2008,0000,9.23000,9.23000,9.08000,9.08000,183700
03/14/2008,0000,9.08000,9.10000,8.95000,9.08000,33000
03/17/2008,0000,9.02000,9.02000,8.82000,8.84000,31000
03/18/2008,0000,8.63000,8.99000,8.63000,8.65000,32000
03/19/2008,0000,8.76000,8.78000,8.50000,8.50000,55400
03/20/2008,0000,8.33000,8.59000,8.33000,8.50000,89500
03/21/2008,0000,8.51000,8.63000,8.37000,8.59000,108400
03/24/2008,0000,8.89000,8.89000,8.63000,8.63000,76300
03/25/2008,0000,8.65000,8.65000,8.42000,8.42000,93600
03/26/2008,0000,8.35000,8.89000,8.35000,8.50000,114500
03/27/2008,0000,8.56000,9.08000,8.56000,9.08000,100200
03/28/2008,0000,9.71000,9.71000,9.71000,9.71000,119600
03/31/2008,0000,10.39000,10.39000,10.39000,10.39000,52900
04/01/2008,0000,11.11000,11.11000,11.11000,11.11000,111400
04/02/2008,0000,11.88000,11.88000,11.88000,11.88000,100200
04/03/2008,0000,12.71000,12.71000,11.76000,12.10000,2355700
04/07/2008,0000,11.28000,12.10000,11.27000,11.69000,403100
04/08/2008,0000,11.67000,11.67000,11.24000,11.24000,282000
04/09/2008,0000,11.24000,12.03000,11.12000,12.03000,733500
04/10/2008,0000,12.81000,12.81000,12.03000,12.52000,917200
04/11/2008,0000,12.16000,12.22000,11.76000,11.76000,429600
04/14/2008,0000,11.67000,12.04000,11.24000,11.49000,312000
04/15/2008,0000,11.49000,11.69000,11.02000,11.03000,333400
04/16/2008,0000,11.18000,11.36000,10.92000,10.92000,348100
04/17/2008,0000,10.98000,11.16000,10.92000,10.97000,157200
04/18/2008,0000,10.98000,11.73000,10.98000,11.73000,479500
04/21/2008,0000,11.97000,11.97000,11.27000,11.31000,357300
04/22/2008,0000,11.12000,11.66000,11.12000,11.54000,228500
04/23/2008,0000,11.37000,11.56000,11.33000,11.50000,159300
04/24/2008,0000,12.00000,12.00000,11.45000,11.53000,100700
04/25/2008,0000,11.57000,11.76000,11.50000,11.50000,128200
04/28/2008,0000,11.54000,11.56000,11.24000,11.35000,134300
04/29/2008,0000,11.33000,11.33000,10.65000,10.67000,199000
04/30/2008,0000,10.64000,10.64000,10.01000,10.03000,182200
05/02/2008,0000,10.04000,10.46000,9.95000,10.43000,88500
05/05/2008,0000,10.42000,10.42000,9.97000,10.00000,111900
05/06/2008,0000,9.80000,9.87000,9.61000,9.61000,97700
05/07/2008,0000,9.24000,9.86000,9.24000,9.65000,196400
05/08/2008,0000,9.52000,9.66000,9.42000,9.57000,116000
05/09/2008,0000,9.61000,10.24000,9.56000,10.24000,332300
05/12/2008,0000,10.13000,10.21000,9.67000,9.80000,184200
05/13/2008,0000,9.93000,9.93000,9.74000,9.75000,46300
05/14/2008,0000,9.87000,10.43000,9.87000,10.43000,394400
05/15/2008,0000,10.43000,10.43000,10.13000,10.42000,204100
05/16/2008,0000,10.43000,10.65000,10.26000,10.42000,273300
05/19/2008,0000,10.58000,10.97000,10.46000,10.71000,302800
05/20/2008,0000,10.68000,10.68000,10.33000,10.33000,226500
05/21/2008,0000,10.39000,10.59000,10.21000,10.39000,183700
05/22/2008,0000,10.38000,10.39000,10.25000,10.25000,95600
05/23/2008,0000,10.31000,10.33000,10.13000,10.13000,104300
05/26/2008,0000,10.33000,10.33000,9.44000,9.54000,76800
05/27/2008,0000,9.67000,10.13000,9.67000,10.05000,49300
05/28/2008,0000,9.82000,10.13000,9.82000,9.83000,61500
05/29/2008,0000,9.83000,9.93000,9.45000,9.56000,80900
05/30/2008,0000,10.20000,10.20000,9.58000,9.58000,73300
06/02/2008,0000,9.80000,9.80000,9.35000,9.44000,70200
06/03/2008,0000,9.53000,10.09000,9.53000,10.09000,251400
06/04/2008,0000,10.09000,10.09000,9.67000,9.70000,125200
06/05/2008,0000,9.56000,9.74000,9.46000,9.58000,75800
06/06/2008,0000,9.67000,9.75000,9.54000,9.54000,57500
06/09/2008,0000,9.54000,9.70000,9.45000,9.66000,33000
06/10/2008,0000,9.80000,9.90000,9.58000,9.67000,78900
06/11/2008,0000,9.56000,9.70000,9.42000,9.45000,46300
06/12/2008,0000,9.39000,9.39000,8.80000,8.81000,121100
06/13/2008,0000,8.95000,8.95000,8.50000,8.69000,62600
06/16/2008,0000,8.88000,8.88000,8.58000,8.58000,83400
06/17/2008,0000,8.73000,8.73000,8.20000,8.69000,26400
06/18/2008,0000,8.50000,8.75000,8.43000,8.63000,32500
06/19/2008,0000,8.56000,8.59000,8.43000,8.59000,27900
06/20/2008,0000,8.63000,8.76000,8.50000,8.76000,62600
06/23/2008,0000,9.36000,9.36000,9.36000,9.36000,230500
06/24/2008,0000,9.80000,9.80000,8.73000,8.76000,208700
06/25/2008,0000,8.51000,8.63000,8.21000,8.42000,154200
06/26/2008,0000,8.42000,8.47000,8.17000,8.17000,80900
06/27/2008,0000,6.78000,6.78000,6.47000,6.48000,229300
07/15/2008,0000,7.09000,7.39000,7.09000,7.09000,174200
07/16/2008,0000,6.72000,6.78000,6.60000,6.60000,142500
07/17/2008,0000,6.22000,6.54000,6.14000,6.28000,94600
07/18/2008,0000,6.44000,6.44000,5.84000,5.84000,47300
07/21/2008,0000,5.56000,5.78000,5.44000,5.56000,121500
07/22/2008,0000,5.78000,5.78000,5.43000,5.56000,132300
07/23/2008,0000,5.67000,5.94000,5.67000,5.94000,32300
07/24/2008,0000,6.36000,6.36000,6.36000,6.36000,41300
07/25/2008,0000,6.80000,6.80000,6.00000,6.71000,186200
07/29/2008,0000,6.39000,6.71000,6.39000,6.44000,44900
07/30/2008,0000,6.46000,6.89000,6.46000,6.62000,33500
07/31/2008,0000,6.63000,6.98000,6.58000,6.58000,34700
08/01/2008,0000,6.67000,6.67000,6.23000,6.29000,14900
08/04/2008,0000,6.23000,6.29000,6.14000,6.16000,27500
08/05/2008,0000,6.11000,6.11000,5.76000,5.76000,38900
08/06/2008,0000,6.13000,6.13000,5.83000,5.89000,19700
08/07/2008,0000,5.87000,6.14000,5.87000,5.89000,6500
08/08/2008,0000,5.89000,6.28000,5.89000,6.27000,46700
08/11/2008,0000,6.33000,6.56000,6.33000,6.44000,9500
08/12/2008,0000,6.31000,6.58000,6.31000,6.44000,29300
08/13/2008,0000,6.56000,6.56000,6.39000,6.54000,11300
08/14/2008,0000,6.53000,6.53000,6.28000,6.51000,20900
08/15/2008,0000,6.50000,6.80000,6.46000,6.46000,40100
08/18/2008,0000,6.41000,6.64000,6.34000,6.60000,19100
08/19/2008,0000,6.54000,6.57000,6.44000,6.57000,4100
08/20/2008,0000,6.44000,6.54000,6.24000,6.28000,16100
08/21/2008,0000,6.28000,6.28000,6.28000,6.28000,9500
08/22/2008,0000,6.53000,6.53000,6.22000,6.28000,10100
08/25/2008,0000,6.22000,6.22000,6.11000,6.11000,15500
08/26/2008,0000,6.22000,6.22000,6.11000,6.11000,22100
08/27/2008,0000,6.11000,6.17000,6.10000,6.11000,40100
08/28/2008,0000,6.12000,6.17000,6.11000,6.11000,20900
08/29/2008,0000,6.10000,6.10000,5.89000,5.89000,40100
09/01/2008,0000,6.09000,6.09000,5.70000,5.70000,18500
09/02/2008,0000,5.78000,5.78000,5.40000,5.56000,88000
09/03/2008,0000,5.67000,5.67000,5.17000,5.17000,48500
09/04/2008,0000,5.03000,5.03000,4.81000,4.81000,136500
09/05/2008,0000,4.78000,4.80000,4.49000,4.78000,39500
09/08/2008,0000,5.00000,5.11000,5.00000,5.11000,28100
09/09/2008,0000,5.22000,5.47000,4.89000,5.47000,55000
09/10/2008,0000,5.44000,5.81000,5.44000,5.54000,61000
09/11/2008,0000,5.39000,5.39000,5.17000,5.17000,47300
09/12/2008,0000,5.00000,5.00000,4.81000,4.86000,46700
09/15/2008,0000,4.92000,4.92000,4.52000,4.52000,11900
09/16/2008,0000,4.21000,4.21000,4.21000,4.21000,17300
09/17/2008,0000,4.17000,4.21000,3.92000,3.92000,58000
09/18/2008,0000,3.66000,3.66000,3.66000,3.66000,52700
09/19/2008,0000,3.66000,3.91000,3.66000,3.70000,83800
09/22/2008,0000,3.96000,3.96000,3.96000,3.96000,43700
09/23/2008,0000,3.69000,3.92000,3.69000,3.87000,146700
09/24/2008,0000,3.78000,3.93000,3.61000,3.92000,94600
09/25/2008,0000,3.89000,3.89000,3.78000,3.80000,78400
09/26/2008,0000,3.83000,3.84000,3.72000,3.84000,46100
09/30/2008,0000,3.58000,3.58000,3.58000,3.58000,29900
10/01/2008,0000,3.72000,3.72000,3.33000,3.56000,97600
10/02/2008,0000,3.61000,3.61000,3.33000,3.42000,36500
10/03/2008,0000,3.19000,3.56000,3.19000,3.56000,40100
10/06/2008,0000,3.39000,3.56000,3.39000,3.42000,20900
10/07/2008,0000,3.53000,3.54000,3.52000,3.53000,15500
10/08/2008,0000,3.36000,3.36000,3.29000,3.30000,35300
10/09/2008,0000,3.39000,3.50000,3.19000,3.20000,42500
10/13/2008,0000,3.20000,3.20000,3.12000,3.13000,11300
10/14/2008,0000,3.03000,3.30000,3.03000,3.11000,49700
10/15/2008,0000,3.27000,3.27000,3.04000,3.11000,38300
10/16/2008,0000,3.01000,3.11000,3.01000,3.11000,23300
10/17/2008,0000,3.10000,3.20000,3.01000,3.01000,37700
10/20/2008,0000,3.01000,3.01000,2.91000,3.01000,22700
10/21/2008,0000,3.01000,3.03000,2.91000,2.91000,37700
10/22/2008,0000,2.89000,2.89000,2.81000,2.81000,31100
10/23/2008,0000,2.72000,2.72000,2.72000,2.72000,3500
10/24/2008,0000,2.63000,2.67000,2.63000,2.63000,17900
10/27/2008,0000,2.46000,2.46000,2.46000,2.46000,11300
10/28/2008,0000,2.29000,2.46000,2.29000,2.33000,51500
10/29/2008,0000,2.34000,2.46000,2.19000,2.34000,34100
10/30/2008,0000,2.34000,2.41000,2.20000,2.38000,82600
10/31/2008,0000,2.44000,2.44000,2.22000,2.22000,84400
11/03/2008,0000,2.21000,2.38000,2.21000,2.37000,120900
11/04/2008,0000,2.28000,2.41000,2.23000,2.41000,59200
11/05/2008,0000,2.30000,2.58000,2.30000,2.58000,128100
11/06/2008,0000,2.50000,2.50000,2.40000,2.40000,91600
11/07/2008,0000,2.30000,2.57000,2.30000,2.54000,107700
11/10/2008,0000,2.72000,2.72000,2.71000,2.72000,59200
11/11/2008,0000,2.91000,2.91000,2.91000,2.91000,62200
11/12/2008,0000,3.11000,3.11000,2.91000,3.06000,180200
11/13/2008,0000,2.94000,3.26000,2.84000,2.84000,47900
11/14/2008,0000,2.84000,3.00000,2.66000,2.68000,73600
11/17/2008,0000,2.68000,2.74000,2.68000,2.68000,65200
11/18/2008,0000,2.57000,2.83000,2.50000,2.67000,37700
11/19/2008,0000,2.76000,2.83000,2.56000,2.58000,19700
11/20/2008,0000,2.67000,2.73000,2.40000,2.50000,34100
11/21/2008,0000,2.33000,2.58000,2.33000,2.56000,20300
11/24/2008,0000,2.61000,2.61000,2.44000,2.44000,14300
11/25/2008,0000,2.28000,2.59000,2.28000,2.32000,62200
11/26/2008,0000,2.22000,2.39000,2.22000,2.37000,20300
11/27/2008,0000,2.40000,2.43000,2.33000,2.37000,8900
11/28/2008,0000,2.44000,2.52000,2.44000,2.52000,36500
12/01/2008,0000,2.44000,2.69000,2.44000,2.47000,75400
12/02/2008,0000,2.30000,2.54000,2.30000,2.53000,120300
12/03/2008,0000,2.52000,2.67000,2.52000,2.67000,35900
12/04/2008,0000,2.77000,2.77000,2.53000,2.53000,40700
12/05/2008,0000,2.50000,2.70000,2.40000,2.70000,120300
12/08/2008,0000,2.89000,2.89000,2.89000,2.89000,53200
12/09/2008,0000,3.09000,3.09000,3.09000,3.09000,4100
12/10/2008,0000,3.30000,3.30000,3.30000,3.30000,14300
12/11/2008,0000,3.52000,3.52000,3.08000,3.09000,262900
12/12/2008,0000,2.89000,3.22000,2.88000,3.20000,33500
12/15/2008,0000,3.01000,3.11000,3.00000,3.11000,66400
12/16/2008,0000,3.21000,3.21000,2.90000,2.92000,25100
12/17/2008,0000,2.92000,3.10000,2.79000,3.07000,62800
12/18/2008,0000,2.89000,3.04000,2.89000,3.04000,13100
12/19/2008,0000,2.83000,3.11000,2.83000,2.92000,29300
12/22/2008,0000,2.89000,2.89000,2.73000,2.73000,31700
12/23/2008,0000,2.69000,2.73000,2.61000,2.62000,18500
12/24/2008,0000,2.79000,2.80000,2.74000,2.80000,33500
12/25/2008,0000,2.99000,2.99000,2.99000,2.99000,32900
12/26/2008,0000,3.19000,3.19000,2.91000,3.01000,74800
12/29/2008,0000,3.13000,3.13000,2.84000,2.90000,25700
12/30/2008,0000,2.90000,2.91000,2.83000,2.83000,35900
12/31/2008,0000,3.01000,3.01000,2.88000,2.88000,20900
01/05/2009,0000,2.87000,3.00000,2.87000,2.98000,6500
01/06/2009,0000,2.89000,2.89000,2.83000,2.83000,3500
01/07/2009,0000,2.66000,3.00000,2.66000,2.72000,62800
01/08/2009,0000,2.62000,2.83000,2.62000,2.78000,19100
01/09/2009,0000,2.68000,2.78000,2.68000,2.78000,15500
01/12/2009,0000,2.69000,2.81000,2.50000,2.77000,47900
01/13/2009,0000,2.76000,2.76000,2.62000,2.62000,9500
01/14/2009,0000,2.76000,2.76000,2.67000,2.67000,26300
01/15/2009,0000,2.71000,2.71000,2.49000,2.67000,47300
01/16/2009,0000,2.63000,2.78000,2.63000,2.76000,52100
01/19/2009,0000,2.76000,2.76000,2.72000,2.72000,8900
01/20/2009,0000,2.64000,2.72000,2.64000,2.69000,64000
01/21/2009,0000,2.67000,2.78000,2.67000,2.78000,62800
02/02/2009,0000,2.93000,2.93000,2.89000,2.89000,1100
02/03/2009,0000,2.89000,3.02000,2.89000,2.98000,13700
02/04/2009,0000,2.98000,3.09000,2.98000,3.09000,1100
02/05/2009,0000,2.92000,3.04000,2.88000,2.88000,79600
02/06/2009,0000,2.68000,2.96000,2.68000,2.78000,108300
02/09/2009,0000,2.69000,2.86000,2.64000,2.78000,25700
02/10/2009,0000,2.78000,2.78000,2.78000,2.78000,1700
02/11/2009,0000,2.76000,2.78000,2.62000,2.77000,16700
02/12/2009,0000,2.60000,2.71000,2.58000,2.61000,40700
02/13/2009,0000,2.43000,2.66000,2.43000,2.53000,17300
02/16/2009,0000,2.52000,2.53000,2.43000,2.53000,58600
02/17/2009,0000,2.52000,2.66000,2.52000,2.64000,19700
02/18/2009,0000,2.78000,2.78000,2.47000,2.71000,124500
02/19/2009,0000,2.64000,2.64000,2.52000,2.52000,107100
02/20/2009,0000,2.36000,2.51000,2.36000,2.38000,61000
02/23/2009,0000,2.38000,2.44000,2.22000,2.38000,116700
02/24/2009,0000,2.42000,2.42000,2.29000,2.31000,14900
02/25/2009,0000,2.39000,2.41000,2.33000,2.39000,22700
02/26/2009,0000,2.39000,2.44000,2.34000,2.43000,57400
02/27/2009,0000,2.44000,2.56000,2.42000,2.56000,65800
03/02/2009,0000,2.50000,2.50000,2.38000,2.48000,44300
03/03/2009,0000,2.39000,2.48000,2.33000,2.44000,21500
03/04/2009,0000,2.33000,2.61000,2.33000,2.61000,52700
03/05/2009,0000,2.79000,2.79000,2.50000,2.72000,57400
03/06/2009,0000,2.61000,2.66000,2.53000,2.53000,24500
03/09/2009,0000,2.53000,2.66000,2.44000,2.61000,31700
03/10/2009,0000,2.61000,2.72000,2.48000,2.67000,58600
03/11/2009,0000,2.78000,2.84000,2.71000,2.84000,283800
03/12/2009,0000,2.82000,2.82000,2.72000,2.77000,128100
03/13/2009,0000,2.82000,2.89000,2.72000,2.72000,116100
03/16/2009,0000,2.72000,2.91000,2.69000,2.91000,192200
03/17/2009,0000,2.99000,3.11000,2.94000,3.11000,480200
03/18/2009,0000,3.16000,3.31000,3.09000,3.09000,313200
03/19/2009,0000,3.11000,3.11000,2.88000,2.94000,325700
03/20/2009,0000,3.06000,3.06000,2.74000,2.87000,152100
03/23/2009,0000,2.56000,2.68000,2.56000,2.62000,247500
04/08/2009,0000,3.11000,3.11000,3.11000,3.11000,85800
04/09/2009,0000,3.32000,3.32000,3.32000,3.32000,59200
04/10/2009,0000,3.55000,3.55000,3.55000,3.55000,36500
04/13/2009,0000,3.79000,3.79000,3.79000,3.79000,38500
04/14/2009,0000,4.05000,4.05000,3.85000,4.05000,1084600
04/15/2009,0000,4.33000,4.33000,4.01000,4.25000,344600
04/16/2009,0000,4.23000,4.54000,3.96000,4.54000,1044000
04/17/2009,0000,4.60000,4.60000,4.23000,4.23000,575500
04/20/2009,0000,3.96000,4.19000,3.94000,3.94000,171000
04/21/2009,0000,3.74000,3.89000,3.67000,3.71000,284100
04/22/2009,0000,3.75000,3.90000,3.75000,3.80000,157000
04/23/2009,0000,3.83000,3.96000,3.75000,3.75000,93100
04/24/2009,0000,3.80000,3.85000,3.64000,3.66000,106400
04/27/2009,0000,3.66000,3.66000,3.41000,3.41000,113100
04/28/2009,0000,3.41000,3.41000,3.18000,3.18000,208200
04/29/2009,0000,3.15000,3.25000,3.11000,3.15000,150300
04/30/2009,0000,3.15000,3.37000,3.15000,3.35000,139700
05/04/2009,0000,3.58000,3.58000,3.35000,3.58000,176300
05/05/2009,0000,3.58000,3.58000,3.33000,3.33000,92400
05/06/2009,0000,3.34000,3.44000,3.12000,3.17000,52500
05/07/2009,0000,3.17000,3.39000,3.11000,3.35000,221500
05/08/2009,0000,3.35000,3.44000,3.22000,3.44000,81100
05/11/2009,0000,3.31000,3.38000,3.21000,3.21000,45200
05/12/2009,0000,3.21000,3.21000,3.01000,3.10000,188900
05/13/2009,0000,3.19000,3.19000,3.04000,3.06000,52500
05/14/2009,0000,3.06000,3.17000,3.00000,3.07000,42500
05/15/2009,0000,3.26000,3.26000,3.08000,3.21000,83100
05/18/2009,0000,3.21000,3.22000,3.10000,3.10000,67200
05/19/2009,0000,3.21000,3.31000,3.19000,3.31000,166300
05/20/2009,0000,3.54000,3.54000,3.54000,3.54000,74500
05/21/2009,0000,3.78000,3.78000,3.78000,3.78000,130400
05/22/2009,0000,4.04000,4.04000,3.78000,3.99000,776500
05/25/2009,0000,4.04000,4.04000,3.72000,3.72000,155700
05/26/2009,0000,3.70000,3.70000,3.46000,3.46000,108400
05/27/2009,0000,3.46000,3.63000,3.37000,3.38000,91800
06/01/2009,0000,3.40000,3.51000,3.25000,3.48000,109100
06/02/2009,0000,3.33000,3.42000,3.33000,3.42000,27200
06/03/2009,0000,3.39000,3.50000,3.30000,3.31000,80500
06/04/2009,0000,3.29000,3.39000,3.14000,3.31000,50500
06/05/2009,0000,3.38000,3.54000,3.32000,3.54000,211500
06/08/2009,0000,3.42000,3.42000,3.23000,3.25000,97800
06/09/2009,0000,3.35000,3.35000,3.15000,3.15000,87100
06/10/2009,0000,3.15000,3.27000,3.11000,3.11000,44500
06/11/2009,0000,3.12000,3.29000,3.06000,3.12000,17900
06/12/2009,0000,3.13000,3.24000,3.00000,3.00000,116400
06/15/2009,0000,3.05000,3.12000,3.00000,3.03000,254100
06/16/2009,0000,3.03000,3.03000,2.99000,3.00000,214900
06/17/2009,0000,3.13000,3.13000,3.01000,3.02000,35900
06/18/2009,0000,3.02000,3.07000,3.00000,3.00000,43900
06/19/2009,0000,3.00000,3.21000,3.00000,3.21000,101800
06/22/2009,0000,3.21000,3.43000,3.03000,3.43000,198200
06/23/2009,0000,3.43000,3.55000,3.38000,3.50000,157700
06/24/2009,0000,3.29000,3.50000,3.29000,3.48000,97800
06/25/2009,0000,3.35000,3.70000,3.35000,3.65000,51900
06/26/2009,0000,3.65000,3.65000,3.41000,3.43000,35900
06/29/2009,0000,3.43000,3.51000,3.21000,3.21000,53200
06/30/2009,0000,3.30000,3.41000,3.27000,3.30000,48500
07/01/2009,0000,3.22000,3.46000,3.22000,3.24000,11300
07/02/2009,0000,3.25000,3.41000,3.24000,3.25000,48500
07/03/2009,0000,3.33000,3.39000,3.28000,3.28000,25200
07/06/2009,0000,3.34000,3.37000,3.28000,3.37000,15300
07/07/2009,0000,3.20000,3.39000,3.18000,3.30000,67200
07/08/2009,0000,3.30000,3.38000,3.25000,3.28000,93800
07/09/2009,0000,3.34000,3.40000,3.22000,3.22000,116400
07/10/2009,0000,3.30000,3.33000,3.22000,3.30000,99800
07/13/2009,0000,3.34000,3.34000,3.20000,3.30000,71800
07/14/2009,0000,3.34000,3.38000,3.32000,3.32000,69800
07/15/2009,0000,3.30000,3.40000,3.30000,3.31000,43900
07/16/2009,0000,3.39000,3.41000,3.32000,3.38000,49900
07/17/2009,0000,3.32000,3.61000,3.32000,3.61000,176300
07/20/2009,0000,3.36000,3.58000,3.36000,3.50000,99100
07/21/2009,0000,3.50000,3.70000,3.50000,3.55000,109100
07/22/2009,0000,3.60000,3.60000,3.53000,3.60000,42500
07/23/2009,0000,3.50000,3.61000,3.50000,3.50000,91800
07/24/2009,0000,3.50000,3.57000,3.45000,3.46000,229500
07/27/2009,0000,3.50000,3.50000,3.40000,3.41000,40500
07/28/2009,0000,3.43000,3.54000,3.40000,3.53000,59800
07/29/2009,0000,3.62000,3.62000,3.42000,3.45000,36500
07/30/2009,0000,3.47000,3.47000,3.27000,3.32000,83100
07/31/2009,0000,3.32000,3.49000,3.32000,3.33000,101100
08/03/2009,0000,3.45000,3.56000,3.36000,3.56000,101800
08/04/2009,0000,3.65000,3.70000,3.51000,3.51000,292100
08/05/2009,0000,3.51000,3.61000,3.51000,3.51000,87100
08/06/2009,0000,3.59000,3.59000,3.50000,3.56000,38500
08/10/2009,0000,3.56000,3.56000,3.52000,3.52000,54500
08/11/2009,0000,3.52000,3.52000,3.50000,3.50000,35900
08/12/2009,0000,3.50000,3.60000,3.50000,3.60000,12600
08/13/2009,0000,3.51000,3.63000,3.48000,3.52000,97800
08/14/2009,0000,3.49000,3.54000,3.40000,3.40000,88400
08/17/2009,0000,3.43000,3.43000,3.17000,3.23000,114400
08/18/2009,0000,3.20000,3.22000,3.07000,3.12000,210000
09/02/2009,0000,5.01000,5.01000,4.90000,5.01000,417000
09/03/2009,0000,5.25000,5.26000,4.80000,4.80000,177000
09/04/2009,0000,4.81000,4.90000,4.73000,4.75000,238000
09/07/2009,0000,4.89000,4.89000,4.73000,4.74000,153000
09/08/2009,0000,4.90000,4.90000,4.74000,4.89000,51000
09/09/2009,0000,4.78000,4.87000,4.73000,4.74000,100000
09/10/2009,0000,4.74000,4.85000,4.73000,4.73000,91000
09/11/2009,0000,4.73000,4.84000,4.73000,4.74000,66000
09/14/2009,0000,4.84000,4.84000,4.73000,4.73000,49000
09/15/2009,0000,4.73000,4.82000,4.73000,4.82000,66000
09/16/2009,0000,4.73000,5.00000,4.73000,4.98000,122000
09/17/2009,0000,4.86000,4.94000,4.84000,4.86000,48000
09/18/2009,0000,4.84000,5.20000,4.77000,5.20000,304000
09/21/2009,0000,5.56000,5.56000,5.56000,5.56000,128000
09/22/2009,0000,5.94000,5.94000,5.94000,5.94000,33000
09/23/2009,0000,6.35000,6.35000,5.58000,5.99000,1003000
09/24/2009,0000,5.58000,5.58000,5.58000,5.58000,112000
09/25/2009,0000,5.25000,5.82000,5.25000,5.80000,390000
09/28/2009,0000,5.50000,5.62000,5.41000,5.42000,105000
09/29/2009,0000,5.42000,5.55000,5.42000,5.45000,37000
09/30/2009,0000,5.44000,5.59000,5.36000,5.53000,116000
10/01/2009,0000,5.50000,5.50000,5.35000,5.40000,34000
10/02/2009,0000,5.30000,5.47000,5.30000,5.45000,47000
10/05/2009,0000,5.50000,5.50000,5.37000,5.44000,37000
10/06/2009,0000,5.45000,5.50000,5.45000,5.46000,90000
10/07/2009,0000,5.48000,5.84000,5.46000,5.84000,299000
10/08/2009,0000,6.24000,6.24000,6.24000,6.24000,245000
10/09/2009,0000,6.67000,6.67000,6.03000,6.10000,850000
10/12/2009,0000,5.71000,5.98000,5.71000,5.79000,192000
10/13/2009,0000,5.80000,6.03000,5.73000,5.98000,151000
10/14/2009,0000,5.99000,6.22000,5.92000,6.10000,328000
10/15/2009,0000,6.20000,6.23000,6.02000,6.03000,201000
10/16/2009,0000,5.95000,6.15000,5.95000,6.15000,128000
10/19/2009,0000,6.15000,6.20000,5.92000,6.20000,184000
10/20/2009,0000,6.19000,6.20000,6.11000,6.14000,93000
10/21/2009,0000,6.18000,6.24000,6.12000,6.24000,46000
10/22/2009,0000,6.24000,6.24000,6.05000,6.07000,80000
10/23/2009,0000,6.15000,6.24000,5.92000,6.24000,336000
10/26/2009,0000,6.20000,6.20000,6.08000,6.17000,116000
10/27/2009,0000,6.10000,6.19000,6.06000,6.18000,58000
10/28/2009,0000,6.15000,6.15000,6.07000,6.10000,59000
10/29/2009,0000,6.01000,6.01000,5.70000,5.70000,262000
10/30/2009,0000,5.95000,5.95000,5.70000,5.88000,49000
11/02/2009,0000,5.78000,6.07000,5.56000,5.78000,62000
11/03/2009,0000,5.76000,6.10000,5.76000,6.01000,46000
11/04/2009,0000,6.00000,6.00000,5.82000,5.96000,397000
11/05/2009,0000,5.98000,5.98000,5.68000,5.90000,275000
11/06/2009,0000,5.90000,5.90000,5.70000,5.70000,83000
11/09/2009,0000,5.88000,5.88000,5.70000,5.79000,26000
11/10/2009,0000,6.00000,6.08000,5.90000,5.90000,100000
11/11/2009,0000,5.98000,5.98000,5.83000,5.83000,19000
11/12/2009,0000,5.90000,6.00000,5.80000,5.90000,58000
11/13/2009,0000,5.90000,6.00000,5.90000,5.92000,59000
11/16/2009,0000,6.00000,6.05000,5.94000,6.00000,49000
11/17/2009,0000,6.05000,6.05000,5.74000,5.79000,65000
11/18/2009,0000,5.79000,5.88000,5.75000,5.80000,54000
11/19/2009,0000,5.85000,5.87000,5.80000,5.82000,63000
11/20/2009,0000,5.88000,5.88000,5.67000,5.80000,92000
11/23/2009,0000,5.77000,5.79000,5.71000,5.79000,32000
11/24/2009,0000,5.73000,5.76000,5.65000,5.76000,48000
11/25/2009,0000,5.82000,5.82000,5.62000,5.72000,54000
11/26/2009,0000,5.68000,5.74000,5.63000,5.66000,55000
11/27/2009,0000,5.55000,5.80000,5.55000,5.56000,44000
11/30/2009,0000,5.70000,5.71000,5.60000,5.60000,11000
12/01/2009,0000,5.61000,5.65000,5.61000,5.65000,70000
12/02/2009,0000,5.65000,5.68000,5.60000,5.67000,40000
12/03/2009,0000,5.35000,5.92000,5.35000,5.65000,89000
12/04/2009,0000,5.60000,5.65000,5.52000,5.58000,45000
12/07/2009,0000,5.72000,5.72000,5.54000,5.63000,62000
12/08/2009,0000,5.56000,5.72000,5.56000,5.72000,133000
12/09/2009,0000,5.71000,5.81000,5.69000,5.80000,84000
12/11/2009,0000,5.90000,6.25000,5.90000,6.25000,296000
12/14/2009,0000,6.68000,6.68000,6.26000,6.31000,566000
12/15/2009,0000,6.25000,6.25000,6.01000,6.19000,154000
12/16/2009,0000,6.38000,6.45000,6.21000,6.27000,284000
12/17/2009,0000,6.30000,6.52000,6.30000,6.49000,280000
12/18/2009,0000,6.47000,6.49000,6.21000,6.49000,119000
12/21/2009,0000,6.49000,6.65000,6.35000,6.58000,105000
12/22/2009,0000,6.60000,6.70000,6.43000,6.70000,190000
12/23/2009,0000,6.70000,6.79000,6.44000,6.71000,135000
12/25/2009,0000,6.70000,7.10000,6.60000,6.75000,237000
12/28/2009,0000,6.75000,7.07000,6.75000,7.05000,86000
12/29/2009,0000,7.03000,7.09000,6.88000,6.89000,70014
