DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.54000,7.79000,7.06000,7.06000,1117700
04/03/2007,0000,7.00000,7.43000,6.78000,7.29000,510900
04/04/2007,0000,7.34000,7.34000,6.93000,7.10000,494800
04/09/2007,0000,7.10000,7.39000,7.10000,7.19000,326500
04/10/2007,0000,7.19000,7.19000,7.01000,7.03000,407500
04/11/2007,0000,7.38000,7.38000,7.06000,7.08000,328800
04/12/2007,0000,7.16000,7.57000,7.11000,7.57000,735600
04/13/2007,0000,8.09000,8.09000,7.43000,7.64000,1477900
04/16/2007,0000,8.58000,8.73000,8.02000,8.73000,1582000
04/17/2007,0000,9.34000,9.34000,8.83000,9.34000,2069100
04/18/2007,0000,9.65000,9.65000,8.70000,8.70000,2076500
04/19/2007,0000,8.70000,8.99000,8.42000,8.43000,860200
04/20/2007,0000,8.60000,9.01000,8.27000,9.01000,1330900
04/23/2007,0000,9.16000,9.26000,8.70000,8.76000,1197600
04/24/2007,0000,8.58000,8.91000,8.58000,8.58000,555300
04/25/2007,0000,8.53000,8.83000,8.43000,8.45000,494500
04/26/2007,0000,8.45000,8.66000,8.45000,8.47000,451500
04/27/2007,0000,8.45000,8.45000,8.09000,8.10000,689300
04/30/2007,0000,7.84000,8.02000,7.54000,7.54000,558300
05/02/2007,0000,7.11000,7.33000,7.03000,7.03000,670600
05/03/2007,0000,6.65000,6.93000,6.55000,6.55000,784100
05/04/2007,0000,6.11000,7.00000,6.11000,6.98000,765000
05/07/2007,0000,6.81000,7.10000,6.62000,6.90000,242500
05/08/2007,0000,6.91000,7.10000,6.90000,7.01000,357900
05/09/2007,0000,6.93000,7.00000,6.77000,6.86000,279100
05/10/2007,0000,6.93000,7.13000,6.81000,6.93000,135400
05/11/2007,0000,6.93000,6.93000,6.60000,6.62000,305600
05/14/2007,0000,6.62000,6.77000,6.52000,6.52000,150700
05/15/2007,0000,6.52000,6.75000,6.48000,6.55000,263100
05/16/2007,0000,6.55000,6.67000,6.55000,6.57000,145500
05/17/2007,0000,6.60000,7.01000,6.60000,7.01000,454500
05/18/2007,0000,7.31000,7.43000,7.03000,7.03000,776200
05/21/2007,0000,7.03000,7.03000,6.80000,6.85000,285100
05/22/2007,0000,6.93000,7.10000,6.86000,6.88000,214900
05/23/2007,0000,6.93000,7.00000,6.77000,6.83000,257500
05/24/2007,0000,6.68000,6.98000,6.63000,6.80000,175000
05/25/2007,0000,6.70000,7.26000,6.70000,7.18000,644100
05/28/2007,0000,7.13000,7.13000,6.85000,6.85000,351100
05/29/2007,0000,6.85000,6.88000,6.70000,6.77000,316800
05/30/2007,0000,6.80000,6.85000,6.68000,6.68000,203700
05/31/2007,0000,6.77000,6.86000,6.73000,6.77000,143600
06/01/2007,0000,6.81000,6.93000,6.78000,6.78000,192900
06/04/2007,0000,6.77000,6.86000,6.60000,6.62000,327300
06/05/2007,0000,6.60000,7.08000,6.60000,7.08000,906900
06/06/2007,0000,7.08000,7.47000,6.88000,6.88000,909900
06/07/2007,0000,6.86000,7.08000,6.77000,6.81000,329900
06/08/2007,0000,6.78000,6.96000,6.78000,6.90000,222000
06/11/2007,0000,6.93000,7.18000,6.90000,6.90000,506800
06/12/2007,0000,7.00000,7.00000,6.86000,6.96000,244800
06/13/2007,0000,7.01000,7.44000,7.01000,7.44000,663900
06/14/2007,0000,7.90000,7.95000,7.84000,7.95000,1238300
06/15/2007,0000,8.47000,8.47000,7.41000,7.67000,1529400
06/20/2007,0000,7.67000,8.13000,7.67000,7.72000,568000
06/21/2007,0000,7.84000,7.89000,7.54000,7.56000,322400
06/22/2007,0000,7.67000,7.87000,7.56000,7.69000,308200
06/25/2007,0000,7.57000,7.71000,7.51000,7.59000,420600
06/26/2007,0000,7.66000,7.74000,7.51000,7.69000,406800
06/27/2007,0000,7.69000,8.22000,7.56000,8.20000,1014000
06/28/2007,0000,8.09000,8.15000,7.92000,7.92000,666100
06/29/2007,0000,7.92000,8.02000,7.76000,7.76000,430600
07/02/2007,0000,7.76000,7.90000,7.64000,7.64000,251500
07/03/2007,0000,7.67000,7.89000,7.67000,7.74000,313800
07/04/2007,0000,7.74000,7.97000,7.59000,7.77000,379100
07/05/2007,0000,7.79000,7.84000,7.62000,7.67000,462000
07/06/2007,0000,7.67000,8.09000,7.67000,7.92000,615000
07/09/2007,0000,7.92000,8.47000,7.84000,8.47000,1535000
07/10/2007,0000,9.03000,9.03000,8.47000,8.58000,1476000
07/11/2007,0000,8.51000,8.71000,8.25000,8.37000,666500
07/12/2007,0000,8.40000,8.94000,8.40000,8.94000,893100
07/13/2007,0000,9.11000,9.55000,9.03000,9.26000,1916400
07/16/2007,0000,9.50000,9.90000,9.31000,9.90000,1005000
07/17/2007,0000,10.59000,10.59000,9.92000,10.59000,2040700
07/18/2007,0000,11.02000,11.32000,10.73000,11.32000,835600
07/19/2007,0000,12.11000,12.11000,11.32000,11.35000,3257800
07/20/2007,0000,11.02000,11.02000,10.56000,10.56000,805700
07/23/2007,0000,9.83000,10.73000,9.83000,9.85000,1532400
07/24/2007,0000,9.85000,10.31000,9.85000,9.90000,905400
07/25/2007,0000,9.90000,10.40000,9.90000,10.31000,582900
07/26/2007,0000,10.96000,10.97000,9.90000,9.90000,843100
07/27/2007,0000,9.60000,10.10000,9.24000,9.41000,766200
07/30/2007,0000,8.83000,9.70000,8.83000,9.41000,513900
07/31/2007,0000,9.57000,10.05000,9.57000,10.05000,548200
08/01/2007,0000,10.23000,10.73000,10.05000,10.28000,899000
08/02/2007,0000,10.56000,10.89000,9.65000,9.92000,557500
08/03/2007,0000,9.97000,10.48000,9.60000,9.98000,323900
08/06/2007,0000,9.44000,9.90000,9.41000,9.46000,332500
08/07/2007,0000,9.74000,9.74000,8.91000,8.93000,476200
08/08/2007,0000,9.06000,9.19000,8.91000,9.09000,340000
08/09/2007,0000,9.22000,9.27000,8.75000,8.98000,464200
08/10/2007,0000,8.75000,8.89000,8.66000,8.73000,203000
08/14/2007,0000,8.17000,8.38000,7.92000,8.07000,333200
08/15/2007,0000,7.92000,8.05000,7.51000,7.54000,414200
08/16/2007,0000,7.43000,7.43000,7.03000,7.03000,315700
08/17/2007,0000,6.63000,7.13000,6.60000,6.75000,259300
08/20/2007,0000,7.21000,7.21000,7.21000,7.21000,89500
08/21/2007,0000,7.71000,7.71000,7.54000,7.61000,538100
08/22/2007,0000,7.52000,7.52000,7.26000,7.29000,239200
08/23/2007,0000,7.34000,7.62000,7.34000,7.59000,190300
08/24/2007,0000,7.64000,7.64000,7.41000,7.46000,123100
08/27/2007,0000,7.49000,7.74000,7.46000,7.51000,127200
08/28/2007,0000,7.47000,7.51000,7.34000,7.36000,126800
08/29/2007,0000,7.18000,7.23000,7.03000,7.10000,133900
08/30/2007,0000,7.39000,7.59000,7.19000,7.52000,312700
08/31/2007,0000,7.44000,7.59000,7.33000,7.43000,193300
09/03/2007,0000,7.14000,7.39000,7.10000,7.18000,169400
09/04/2007,0000,7.10000,7.14000,7.03000,7.06000,122700
09/05/2007,0000,7.16000,7.21000,7.01000,7.10000,120100
09/06/2007,0000,7.01000,7.14000,6.98000,7.03000,101800
09/07/2007,0000,7.03000,7.51000,7.03000,7.47000,517200
09/10/2007,0000,7.13000,7.39000,7.03000,7.10000,312000
09/11/2007,0000,7.33000,7.57000,7.26000,7.39000,122400
09/12/2007,0000,7.57000,7.57000,7.26000,7.36000,138000
09/13/2007,0000,7.36000,7.46000,7.06000,7.10000,226100
09/14/2007,0000,7.16000,7.33000,7.10000,7.18000,197400
09/17/2007,0000,7.16000,7.24000,7.10000,7.16000,110400
09/19/2007,0000,7.16000,7.23000,6.98000,6.98000,123100
09/20/2007,0000,7.03000,7.23000,6.90000,6.90000,141400
09/21/2007,0000,6.93000,7.05000,6.93000,6.95000,69000
09/26/2007,0000,6.98000,7.14000,6.93000,7.01000,76800
09/27/2007,0000,7.14000,7.26000,7.03000,7.26000,129500
09/28/2007,0000,7.26000,7.28000,7.11000,7.13000,75300
10/01/2007,0000,7.18000,7.31000,7.16000,7.18000,158200
10/02/2007,0000,7.18000,7.36000,7.06000,7.06000,359700
10/03/2007,0000,7.10000,7.29000,7.10000,7.14000,239900
10/04/2007,0000,7.18000,7.23000,7.10000,7.11000,306400
10/05/2007,0000,4.35000,4.61000,4.35000,4.44000,1330800
10/26/2007,0000,7.33000,7.33000,6.82000,6.82000,488300
10/29/2007,0000,6.35000,6.35000,6.35000,6.35000,99700
10/30/2007,0000,5.91000,5.91000,5.91000,5.91000,116300
10/31/2007,0000,5.50000,6.30000,5.50000,5.94000,677400
11/01/2007,0000,5.62000,5.76000,5.54000,5.58000,343000
11/02/2007,0000,5.55000,5.74000,5.55000,5.70000,221000
11/05/2007,0000,5.67000,5.85000,5.46000,5.70000,117600
11/06/2007,0000,5.72000,5.92000,5.72000,5.85000,64000
11/07/2007,0000,5.85000,6.05000,5.61000,5.65000,147100
11/08/2007,0000,5.60000,5.67000,5.35000,5.36000,208700
11/09/2007,0000,5.40000,5.40000,5.28000,5.36000,68300
11/12/2007,0000,5.39000,5.48000,5.27000,5.27000,254900
11/13/2007,0000,5.32000,5.57000,5.30000,5.31000,125000
11/14/2007,0000,5.40000,5.44000,5.31000,5.37000,50500
11/15/2007,0000,5.42000,5.42000,5.37000,5.37000,112000
11/16/2007,0000,5.38000,5.74000,5.34000,5.74000,189000
11/19/2007,0000,5.72000,6.00000,5.62000,5.85000,110200
11/20/2007,0000,5.62000,5.78000,5.50000,5.56000,173600
11/21/2007,0000,5.68000,5.74000,5.58000,5.65000,77500
11/22/2007,0000,5.60000,5.75000,5.55000,5.61000,89900
11/23/2007,0000,5.69000,5.83000,5.57000,5.66000,60300
11/26/2007,0000,5.81000,5.83000,5.55000,5.58000,56000
11/27/2007,0000,5.58000,5.68000,5.35000,5.58000,28300
11/28/2007,0000,5.51000,5.69000,5.41000,5.56000,63400
11/29/2007,0000,5.51000,5.60000,5.42000,5.42000,80600
11/30/2007,0000,5.44000,5.50000,5.41000,5.49000,82500
12/03/2007,0000,5.49000,5.49000,5.43000,5.45000,67100
12/04/2007,0000,5.45000,5.50000,5.44000,5.49000,115100
12/05/2007,0000,5.45000,5.53000,5.40000,5.49000,70200
12/06/2007,0000,5.50000,5.50000,5.43000,5.49000,114500
12/07/2007,0000,5.49000,5.50000,5.44000,5.44000,56600
12/10/2007,0000,5.40000,5.43000,5.35000,5.40000,100900
12/11/2007,0000,5.40000,5.52000,5.35000,5.38000,60300
12/12/2007,0000,5.34000,5.35000,5.28000,5.28000,61500
12/13/2007,0000,5.28000,5.37000,5.27000,5.37000,55400
12/14/2007,0000,5.10000,5.43000,5.04000,5.25000,209300
12/17/2007,0000,5.19000,5.19000,4.89000,4.89000,137900
12/18/2007,0000,4.66000,4.69000,4.55000,4.64000,117000
12/19/2007,0000,4.78000,4.88000,4.70000,4.88000,97300
12/20/2007,0000,4.88000,4.95000,4.75000,4.75000,81200
12/21/2007,0000,4.62000,4.95000,4.62000,4.67000,124400
12/24/2007,0000,4.87000,4.87000,4.68000,4.68000,61500
12/25/2007,0000,4.82000,4.83000,4.68000,4.74000,101600
12/26/2007,0000,4.80000,4.88000,4.69000,4.70000,30100
12/27/2007,0000,4.75000,4.82000,4.70000,4.80000,45500
12/28/2007,0000,4.63000,4.78000,4.63000,4.77000,20900
12/31/2007,0000,4.77000,4.77000,4.68000,4.75000,42400
01/02/2008,0000,4.76000,4.81000,4.66000,4.76000,68300
01/03/2008,0000,4.62000,4.73000,4.62000,4.72000,29500
01/04/2008,0000,4.78000,4.78000,4.63000,4.63000,42400
01/07/2008,0000,4.52000,4.53000,4.38000,4.38000,67700
01/08/2008,0000,4.40000,4.58000,4.33000,4.49000,50500
01/09/2008,0000,4.40000,4.45000,4.32000,4.34000,35100
01/10/2008,0000,4.31000,4.46000,4.31000,4.40000,14700
01/11/2008,0000,4.45000,4.45000,4.33000,4.35000,39400
01/14/2008,0000,4.60000,4.60000,4.25000,4.35000,28900
01/15/2008,0000,4.35000,4.47000,4.35000,4.40000,54800
01/16/2008,0000,4.40000,4.40000,4.15000,4.30000,38700
01/17/2008,0000,4.30000,4.30000,4.15000,4.15000,97300
01/18/2008,0000,4.05000,4.27000,3.98000,4.27000,56000
01/21/2008,0000,4.27000,4.47000,3.98000,4.13000,89900
01/22/2008,0000,4.17000,4.17000,3.85000,3.85000,159500
01/23/2008,0000,3.98000,3.98000,3.59000,3.59000,87400
01/24/2008,0000,3.59000,3.75000,3.35000,3.49000,125000
01/25/2008,0000,3.49000,3.55000,3.26000,3.31000,115100
01/28/2008,0000,3.30000,3.47000,3.16000,3.24000,63400
01/29/2008,0000,3.30000,3.38000,3.12000,3.12000,93600
01/30/2008,0000,2.97000,3.20000,2.96000,3.16000,128700
01/31/2008,0000,3.07000,3.30000,3.00000,3.25000,113900
02/01/2008,0000,3.27000,3.27000,3.10000,3.15000,83100
02/12/2008,0000,3.15000,3.15000,3.04000,3.04000,33800
02/13/2008,0000,3.06000,3.12000,3.03000,3.12000,49800
02/14/2008,0000,3.18000,3.22000,3.09000,3.21000,78200
02/15/2008,0000,3.19000,3.20000,3.15000,3.18000,15300
02/18/2008,0000,3.07000,3.20000,3.02000,3.07000,207500
02/19/2008,0000,3.07000,3.28000,3.07000,3.28000,138500
02/20/2008,0000,3.38000,3.38000,3.21000,3.34000,195200
02/21/2008,0000,3.37000,3.57000,3.35000,3.57000,86800
02/22/2008,0000,3.81000,3.81000,3.81000,3.81000,64600
02/25/2008,0000,4.07000,4.07000,4.07000,4.07000,57800
02/26/2008,0000,4.35000,4.35000,3.88000,3.95000,471700
02/27/2008,0000,4.00000,4.13000,4.00000,4.03000,176700
02/29/2008,0000,4.00000,4.31000,4.00000,4.31000,128700
03/03/2008,0000,4.24000,4.38000,4.15000,4.38000,102200
03/04/2008,0000,4.37000,4.68000,4.29000,4.63000,255500
03/05/2008,0000,4.50000,4.81000,4.50000,4.66000,177300
03/06/2008,0000,4.65000,4.85000,4.65000,4.73000,95400
03/07/2008,0000,4.52000,4.80000,4.52000,4.53000,139100
03/10/2008,0000,4.50000,4.68000,4.28000,4.30000,173600
03/11/2008,0000,4.30000,4.38000,4.10000,4.26000,187200
03/12/2008,0000,4.39000,4.39000,4.17000,4.32000,137900
03/13/2008,0000,4.32000,4.32000,4.19000,4.25000,45500
03/14/2008,0000,4.25000,4.44000,4.25000,4.30000,52300
03/17/2008,0000,4.20000,4.26000,4.10000,4.10000,44300
03/18/2008,0000,4.20000,4.28000,4.06000,4.06000,52900
03/19/2008,0000,4.20000,4.26000,4.10000,4.10000,48600
03/20/2008,0000,4.18000,4.23000,4.10000,4.17000,36900
03/21/2008,0000,4.26000,4.30000,4.15000,4.15000,74500
03/24/2008,0000,4.15000,4.38000,4.15000,4.25000,127400
03/25/2008,0000,4.30000,4.32000,4.19000,4.20000,88000
03/26/2008,0000,4.20000,4.20000,4.10000,4.13000,56000
03/27/2008,0000,4.10000,4.17000,4.05000,4.09000,178500
03/28/2008,0000,4.05000,4.20000,4.05000,4.20000,168100
03/31/2008,0000,4.10000,4.17000,4.00000,4.03000,114500
04/01/2008,0000,4.04000,4.10000,4.00000,4.04000,65800
04/02/2008,0000,4.06000,4.15000,4.05000,4.11000,26400
04/03/2008,0000,4.15000,4.15000,4.05000,4.10000,37500
04/07/2008,0000,4.10000,4.16000,4.07000,4.14000,64000
04/08/2008,0000,4.14000,4.22000,4.10000,4.22000,58500
04/09/2008,0000,4.16000,4.19000,4.10000,4.16000,41200
04/10/2008,0000,4.18000,4.18000,4.10000,4.11000,105900
04/11/2008,0000,4.15000,4.39000,4.15000,4.28000,219800
04/14/2008,0000,4.20000,4.30000,4.13000,4.14000,102800
04/15/2008,0000,4.11000,4.24000,4.11000,4.17000,112700
04/16/2008,0000,4.17000,4.28000,4.10000,4.16000,107100
04/17/2008,0000,4.17000,4.24000,4.17000,4.20000,105300
04/18/2008,0000,4.20000,4.49000,4.20000,4.49000,481500
04/21/2008,0000,4.65000,4.80000,4.63000,4.80000,311000
04/22/2008,0000,4.93000,5.06000,4.70000,4.96000,458800
04/23/2008,0000,4.90000,5.16000,4.90000,4.97000,202600
04/24/2008,0000,5.15000,5.15000,4.80000,4.95000,178500
04/25/2008,0000,4.95000,4.99000,4.90000,4.91000,100300
04/28/2008,0000,4.57000,4.78000,4.57000,4.64000,220400
04/29/2008,0000,4.60000,4.73000,4.59000,4.72000,228400
04/30/2008,0000,4.79000,4.79000,4.65000,4.67000,72600
05/02/2008,0000,4.67000,4.70000,4.52000,4.60000,64600
05/05/2008,0000,4.52000,4.58000,4.48000,4.58000,38100
05/06/2008,0000,4.50000,4.88000,4.36000,4.88000,49800
05/07/2008,0000,4.80000,5.08000,4.80000,4.99000,120000
05/08/2008,0000,4.65000,4.77000,4.65000,4.74000,58500
05/09/2008,0000,4.68000,4.88000,4.60000,4.78000,43700
05/12/2008,0000,4.70000,4.88000,4.68000,4.86000,27000
05/13/2008,0000,4.75000,4.86000,4.70000,4.70000,54100
05/14/2008,0000,4.80000,4.80000,4.65000,4.65000,47400
05/15/2008,0000,4.65000,4.97000,4.65000,4.97000,286900
05/16/2008,0000,4.95000,5.31000,4.95000,5.21000,468600
05/19/2008,0000,5.17000,5.17000,5.00000,5.10000,195800
05/20/2008,0000,5.19000,5.19000,4.77000,4.80000,246900
05/21/2008,0000,4.52000,4.85000,4.52000,4.70000,145900
05/22/2008,0000,4.65000,4.70000,4.52000,4.52000,194600
05/23/2008,0000,4.55000,4.70000,4.52000,4.52000,153300
05/26/2008,0000,4.52000,4.63000,4.41000,4.41000,81200
05/27/2008,0000,4.41000,4.55000,4.41000,4.41000,43100
05/28/2008,0000,4.42000,4.48000,4.31000,4.48000,51100
05/29/2008,0000,4.48000,4.48000,4.40000,4.43000,28900
05/30/2008,0000,4.48000,4.48000,4.30000,4.31000,99700
06/02/2008,0000,4.31000,4.36000,4.31000,4.36000,22700
06/03/2008,0000,4.48000,4.48000,4.26000,4.40000,35700
06/04/2008,0000,4.46000,4.46000,4.26000,4.38000,47400
06/05/2008,0000,4.30000,4.38000,4.22000,4.29000,52300
06/06/2008,0000,4.29000,4.31000,4.22000,4.30000,51700
06/09/2008,0000,4.22000,4.30000,4.16000,4.26000,23400
06/10/2008,0000,4.26000,4.26000,4.20000,4.20000,30700
06/11/2008,0000,4.30000,4.30000,4.10000,4.19000,32000
06/12/2008,0000,4.10000,4.10000,3.90000,3.90000,50500
06/13/2008,0000,3.90000,4.00000,3.90000,3.90000,35700
06/16/2008,0000,3.93000,3.99000,3.92000,3.92000,7300
06/17/2008,0000,3.90000,3.90000,3.80000,3.84000,33800
06/18/2008,0000,3.90000,3.91000,3.85000,3.91000,14100
06/19/2008,0000,3.90000,3.90000,3.80000,3.85000,17800
06/20/2008,0000,3.80000,3.85000,3.80000,3.85000,16600
06/23/2008,0000,3.90000,3.90000,3.60000,3.66000,30700
06/24/2008,0000,3.41000,3.80000,3.41000,3.65000,86200
06/25/2008,0000,3.71000,3.71000,3.51000,3.68000,9200
06/26/2008,0000,3.76000,3.76000,3.60000,3.65000,16000
06/27/2008,0000,3.40000,3.49000,3.40000,3.40000,51700
06/30/2008,0000,3.40000,3.53000,3.31000,3.31000,24000
07/01/2008,0000,3.31000,3.40000,3.21000,3.21000,28900
07/02/2008,0000,3.32000,3.32000,3.11000,3.12000,31400
07/03/2008,0000,3.17000,3.20000,3.07000,3.16000,56600
07/04/2008,0000,3.15000,3.15000,3.13000,3.13000,1200
07/07/2008,0000,3.15000,3.15000,3.11000,3.11000,6100
07/08/2008,0000,3.13000,3.28000,3.08000,3.13000,28900
07/09/2008,0000,3.33000,3.33000,3.12000,3.12000,21500
07/10/2008,0000,3.27000,3.27000,2.91000,3.05000,51100
07/11/2008,0000,3.00000,3.06000,2.99000,3.04000,49200
07/14/2008,0000,3.04000,3.04000,3.03000,3.04000,4300
07/15/2008,0000,2.99000,2.99000,2.90000,2.93000,27700
07/16/2008,0000,2.92000,3.01000,2.91000,2.91000,12900
07/17/2008,0000,2.91000,3.06000,2.71000,2.71000,133000
07/18/2008,0000,2.72000,2.80000,2.57000,2.65000,64600
07/21/2008,0000,2.64000,2.70000,2.54000,2.55000,50500
07/22/2008,0000,2.60000,2.69000,2.50000,2.69000,57800
07/23/2008,0000,2.69000,2.82000,2.60000,2.80000,105900
07/24/2008,0000,2.79000,2.93000,2.70000,2.93000,57800
07/25/2008,0000,2.93000,3.03000,2.82000,3.00000,38700
07/29/2008,0000,2.97000,2.97000,2.90000,2.96000,12300
07/30/2008,0000,2.90000,3.02000,2.90000,3.02000,56600
07/31/2008,0000,3.08000,3.08000,3.00000,3.02000,29500
08/01/2008,0000,2.99000,3.00000,2.85000,2.91000,94200
08/04/2008,0000,2.90000,3.04000,2.90000,2.91000,4300
08/05/2008,0000,2.80000,2.90000,2.80000,2.82000,28900
08/06/2008,0000,2.80000,2.90000,2.80000,2.88000,35700
08/07/2008,0000,2.81000,2.93000,2.81000,2.89000,16600
08/08/2008,0000,2.95000,2.95000,2.83000,2.95000,51100
08/11/2008,0000,2.95000,2.99000,2.93000,2.99000,9200
08/12/2008,0000,2.95000,2.97000,2.95000,2.97000,1200
08/13/2008,0000,2.96000,3.00000,2.91000,3.00000,23400
08/14/2008,0000,3.00000,3.08000,2.90000,2.90000,12300
08/15/2008,0000,2.90000,2.98000,2.89000,2.98000,14700
08/18/2008,0000,2.90000,2.90000,2.83000,2.83000,5500
08/19/2008,0000,2.80000,2.95000,2.80000,2.95000,5500
08/20/2008,0000,2.90000,2.90000,2.90000,2.90000,5500
08/21/2008,0000,2.82000,2.89000,2.78000,2.89000,6100
08/22/2008,0000,2.80000,2.90000,2.78000,2.90000,22100
08/25/2008,0000,2.88000,2.90000,2.81000,2.90000,12900
08/26/2008,0000,2.81000,2.88000,2.81000,2.88000,2400
08/27/2008,0000,2.80000,2.87000,2.80000,2.84000,8000
08/28/2008,0000,2.84000,2.89000,2.80000,2.88000,24000
08/29/2008,0000,2.81000,2.86000,2.75000,2.83000,51700
09/01/2008,0000,2.71000,2.76000,2.71000,2.76000,1800
09/02/2008,0000,2.70000,2.72000,2.58000,2.58000,19000
09/03/2008,0000,2.50000,2.60000,2.46000,2.46000,13500
09/04/2008,0000,2.41000,2.41000,2.29000,2.40000,32000
09/05/2008,0000,2.29000,2.38000,2.24000,2.24000,16600
09/08/2008,0000,2.38000,2.39000,2.38000,2.38000,36900
09/09/2008,0000,2.54000,2.54000,2.41000,2.54000,79400
09/10/2008,0000,2.40000,2.43000,2.40000,2.43000,8000
09/11/2008,0000,2.50000,2.60000,2.40000,2.50000,44900
09/12/2008,0000,2.37000,2.56000,2.37000,2.54000,9800
09/15/2008,0000,2.38000,2.48000,2.37000,2.48000,11700
09/16/2008,0000,2.32000,2.39000,2.31000,2.35000,15300
09/17/2008,0000,2.40000,2.40000,2.19000,2.19000,36300
09/18/2008,0000,2.04000,2.04000,2.04000,2.04000,14700
09/19/2008,0000,2.00000,2.04000,1.90000,1.90000,163800
09/22/2008,0000,2.01000,2.02000,1.90000,2.00000,106500
09/23/2008,0000,1.90000,2.05000,1.87000,1.87000,33800
09/24/2008,0000,2.00000,2.00000,1.95000,2.00000,90500
09/25/2008,0000,2.10000,2.14000,2.00000,2.10000,32000
09/26/2008,0000,2.07000,2.14000,2.00000,2.10000,28900
09/30/2008,0000,1.96000,1.96000,1.96000,1.96000,3000
10/01/2008,0000,1.95000,2.09000,1.91000,2.00000,45500
10/02/2008,0000,2.00000,2.05000,2.00000,2.03000,11700
10/03/2008,0000,1.89000,1.99000,1.89000,1.98000,77500
10/06/2008,0000,1.90000,1.90000,1.85000,1.85000,35700
10/07/2008,0000,1.74000,1.92000,1.74000,1.86000,10400
10/08/2008,0000,1.98000,1.98000,1.73000,1.80000,53500
10/09/2008,0000,1.76000,1.84000,1.76000,1.84000,60300
10/13/2008,0000,1.78000,1.79000,1.78000,1.79000,29500
10/14/2008,0000,1.88000,1.91000,1.80000,1.91000,12900
10/15/2008,0000,1.86000,1.94000,1.85000,1.94000,23400
10/16/2008,0000,1.88000,1.90000,1.88000,1.90000,17800
10/17/2008,0000,1.90000,1.91000,1.84000,1.91000,15300
10/20/2008,0000,1.85000,1.88000,1.85000,1.88000,10400
10/21/2008,0000,1.82000,1.91000,1.82000,1.87000,46800
10/22/2008,0000,1.90000,1.90000,1.81000,1.89000,56600
10/23/2008,0000,1.83000,1.88000,1.83000,1.88000,105900
10/24/2008,0000,1.83000,1.87000,1.82000,1.87000,106500
10/27/2008,0000,1.80000,1.80000,1.74000,1.80000,202000
11/14/2008,0000,2.90000,3.09000,2.72000,2.96000,56000
11/17/2008,0000,2.76000,3.16000,2.76000,2.96000,295000
11/18/2008,0000,2.81000,2.81000,2.76000,2.76000,34000
11/19/2008,0000,2.57000,2.80000,2.57000,2.57000,60000
11/20/2008,0000,2.40000,2.60000,2.40000,2.40000,393000
11/21/2008,0000,2.24000,2.38000,2.24000,2.24000,190000
11/24/2008,0000,2.20000,2.24000,2.16000,2.19000,55000
11/25/2008,0000,2.08000,2.20000,2.08000,2.16000,21000
11/26/2008,0000,2.24000,2.24000,2.05000,2.13000,41000
11/27/2008,0000,2.22000,2.22000,2.11000,2.19000,28000
11/28/2008,0000,2.17000,2.18000,2.12000,2.18000,58000
12/01/2008,0000,2.26000,2.33000,2.26000,2.33000,55000
12/02/2008,0000,2.31000,2.45000,2.31000,2.33000,62000
12/03/2008,0000,2.39000,2.40000,2.26000,2.39000,15000
12/04/2008,0000,2.53000,2.53000,2.33000,2.44000,14000
12/05/2008,0000,2.40000,2.50000,2.34000,2.50000,9000
12/08/2008,0000,2.67000,2.67000,2.62000,2.63000,5000
12/09/2008,0000,2.45000,2.68000,2.45000,2.63000,10000
12/10/2008,0000,2.70000,2.70000,2.70000,2.70000,1000
12/11/2008,0000,2.79000,2.79000,2.54000,2.70000,28000
12/12/2008,0000,2.60000,2.75000,2.52000,2.64000,83000
12/15/2008,0000,2.60000,2.67000,2.48000,2.50000,15000
12/16/2008,0000,2.60000,2.60000,2.51000,2.60000,47000
12/17/2008,0000,2.61000,2.70000,2.48000,2.49000,45000
12/18/2008,0000,2.66000,2.66000,2.50000,2.62000,46000
12/19/2008,0000,2.62000,2.62000,2.48000,2.55000,101000
12/22/2008,0000,2.53000,2.67000,2.47000,2.55000,63000
12/23/2008,0000,2.50000,2.50000,2.45000,2.50000,26000
12/24/2008,0000,2.33000,2.58000,2.33000,2.55000,12000
12/25/2008,0000,2.45000,2.45000,2.39000,2.41000,6000
12/26/2008,0000,2.41000,2.57000,2.41000,2.57000,150000
12/29/2008,0000,2.55000,2.60000,2.50000,2.55000,18000
12/30/2008,0000,2.43000,2.60000,2.43000,2.60000,17000
12/31/2008,0000,2.55000,2.70000,2.55000,2.69000,23000
01/05/2009,0000,2.56000,2.57000,2.53000,2.53000,18000
01/06/2009,0000,2.67000,2.67000,2.53000,2.64000,9000
01/07/2009,0000,2.68000,2.68000,2.59000,2.59000,3000
01/08/2009,0000,2.59000,2.60000,2.59000,2.59000,22000
01/09/2009,0000,2.60000,2.68000,2.57000,2.67000,34000
01/12/2009,0000,2.68000,2.68000,2.51000,2.62000,8000
01/13/2009,0000,2.51000,2.51000,2.51000,2.51000,2000
01/14/2009,0000,2.51000,2.62000,2.48000,2.59000,21000
01/15/2009,0000,2.50000,2.61000,2.41000,2.61000,42000
01/16/2009,0000,2.51000,2.51000,2.51000,2.51000,19000
01/19/2009,0000,2.39000,2.54000,2.39000,2.52000,33000
01/20/2009,0000,2.56000,2.69000,2.56000,2.69000,95000
01/21/2009,0000,2.87000,2.87000,2.75000,2.87000,88000
02/02/2009,0000,2.95000,3.07000,2.95000,3.07000,91000
02/03/2009,0000,3.28000,3.28000,3.21000,3.28000,93000
02/04/2009,0000,3.50000,3.50000,3.08000,3.27000,49000
02/05/2009,0000,3.13000,3.25000,3.13000,3.13000,10000
02/06/2009,0000,3.13000,3.30000,2.96000,3.27000,58000
02/09/2009,0000,3.05000,3.33000,3.05000,3.33000,43000
02/10/2009,0000,3.33000,3.40000,3.15000,3.17000,42000
02/11/2009,0000,3.32000,3.32000,2.96000,3.32000,65000
02/12/2009,0000,3.40000,3.40000,3.16000,3.16000,38000
02/13/2009,0000,3.04000,3.30000,3.04000,3.29000,25000
02/16/2009,0000,3.29000,3.29000,3.13000,3.28000,72000
02/17/2009,0000,3.20000,3.20000,3.12000,3.12000,6000
02/18/2009,0000,3.00000,3.00000,2.91000,2.98000,62000
02/19/2009,0000,3.04000,3.04000,2.82000,3.02000,6000
02/20/2009,0000,3.11000,3.18000,2.90000,3.17000,58000
02/23/2009,0000,3.24000,3.24000,2.99000,3.20000,26000
02/24/2009,0000,3.19000,3.19000,3.01000,3.09000,25000
02/25/2009,0000,3.09000,3.09000,2.93000,3.09000,22000
02/26/2009,0000,2.96000,3.04000,2.96000,3.04000,5000
02/27/2009,0000,2.95000,3.03000,2.95000,3.03000,5000
03/02/2009,0000,3.02000,3.02000,2.98000,2.98000,33000
03/03/2009,0000,3.13000,3.13000,3.12000,3.12000,6000
03/05/2009,0000,3.12000,3.12000,2.95000,2.98000,60000
03/06/2009,0000,2.85000,2.97000,2.85000,2.89000,12000
03/09/2009,0000,2.85000,3.06000,2.85000,3.00000,27000
03/10/2009,0000,3.21000,3.21000,2.90000,2.99000,22000
03/11/2009,0000,3.00000,3.00000,2.98000,2.98000,32000
03/12/2009,0000,3.05000,3.05000,2.90000,3.03000,136000
03/13/2009,0000,3.04000,3.24000,3.02000,3.02000,140000
03/16/2009,0000,3.00000,3.14000,3.00000,3.01000,32000
03/17/2009,0000,3.00000,3.00000,2.96000,2.97000,28000
03/18/2009,0000,2.97000,3.00000,2.92000,2.96000,39000
03/19/2009,0000,2.93000,3.00000,2.91000,2.99000,60000
03/20/2009,0000,2.99000,3.00000,2.94000,2.99000,44000
03/23/2009,0000,2.93000,3.02000,2.93000,3.02000,23000
03/24/2009,0000,3.01000,3.05000,2.95000,3.05000,34000
03/25/2009,0000,3.06000,3.17000,3.05000,3.06000,78000
03/26/2009,0000,3.12000,3.27000,3.08000,3.27000,354000
03/27/2009,0000,3.49000,3.49000,3.48000,3.49000,262000
03/30/2009,0000,3.32000,3.73000,3.25000,3.73000,213000
03/31/2009,0000,3.72000,3.72000,3.47000,3.47000,162000
04/01/2009,0000,3.60000,3.60000,3.30000,3.31000,95000
04/02/2009,0000,3.31000,3.44000,3.19000,3.38000,167000
04/03/2009,0000,3.40000,3.45000,3.28000,3.28000,144000
04/06/2009,0000,3.48000,3.48000,3.30000,3.41000,65000
04/07/2009,0000,3.47000,3.51000,3.30000,3.46000,118000
04/08/2009,0000,3.43000,3.55000,3.40000,3.43000,94000
04/09/2009,0000,3.43000,3.67000,3.43000,3.67000,108000
04/10/2009,0000,3.75000,3.90000,3.50000,3.72000,228000
04/13/2009,0000,3.72000,3.72000,3.60000,3.67000,101000
04/14/2009,0000,3.67000,3.83000,3.67000,3.80000,95000
04/15/2009,0000,3.83000,4.06000,3.83000,4.06000,196000
04/16/2009,0000,4.34000,4.34000,4.34000,4.34000,98000
04/17/2009,0000,4.64000,4.64000,4.34000,4.64000,794000
04/20/2009,0000,4.96000,4.96000,4.96000,4.96000,217000
04/21/2009,0000,5.30000,5.30000,5.30000,5.30000,277000
04/22/2009,0000,5.67000,5.67000,5.67000,5.67000,57000
04/23/2009,0000,6.06000,6.06000,6.06000,6.06000,76000
04/24/2009,0000,6.48000,6.48000,5.64000,6.20000,1710000
04/27/2009,0000,5.90000,6.20000,5.77000,6.04000,375000
04/28/2009,0000,5.62000,5.96000,5.62000,5.62000,242000
04/29/2009,0000,5.30000,5.32000,5.23000,5.23000,106000
04/30/2009,0000,5.20000,5.50000,4.90000,5.01000,186000
05/04/2009,0000,5.01000,5.35000,4.79000,5.35000,166000
05/05/2009,0000,5.35000,5.35000,4.98000,5.05000,213000
05/06/2009,0000,5.00000,5.05000,4.70000,4.89000,300000
05/07/2009,0000,4.72000,4.98000,4.71000,4.85000,144000
05/08/2009,0000,4.52000,4.83000,4.52000,4.52000,269000
05/11/2009,0000,4.52000,4.72000,4.37000,4.62000,192000
05/12/2009,0000,4.50000,4.62000,4.35000,4.44000,59000
05/13/2009,0000,4.50000,4.75000,4.40000,4.75000,286000
05/14/2009,0000,4.93000,4.93000,4.76000,4.80000,434000
05/15/2009,0000,4.80000,4.97000,4.65000,4.76000,123000
05/18/2009,0000,4.46000,4.73000,4.46000,4.64000,165000
05/19/2009,0000,4.52000,4.62000,4.50000,4.60000,134000
05/20/2009,0000,4.42000,4.59000,4.42000,4.50000,85000
05/21/2009,0000,4.49000,4.55000,4.41000,4.50000,69000
05/22/2009,0000,4.43000,4.52000,4.35000,4.47000,107000
05/25/2009,0000,4.35000,4.50000,4.35000,4.50000,119000
05/26/2009,0000,4.36000,4.46000,4.25000,4.30000,99000
05/27/2009,0000,4.30000,4.60000,4.30000,4.60000,227000
06/01/2009,0000,4.92000,4.92000,4.92000,4.92000,160000
06/02/2009,0000,5.26000,5.26000,5.26000,5.26000,48000
06/03/2009,0000,5.62000,5.62000,5.62000,5.62000,66000
06/04/2009,0000,5.99000,5.99000,5.24000,5.45000,829000
06/05/2009,0000,5.35000,5.35000,5.07000,5.07000,440000
06/08/2009,0000,4.99000,5.13000,4.83000,5.04000,311000
06/09/2009,0000,5.02000,5.02000,4.69000,4.70000,251000
06/10/2009,0000,4.70000,4.90000,4.61000,4.65000,133000
06/11/2009,0000,4.63000,4.78000,4.50000,4.69000,43000
06/12/2009,0000,4.69000,4.73000,4.65000,4.69000,30000
06/15/2009,0000,4.65000,4.73000,4.42000,4.42000,61000
06/16/2009,0000,4.41000,4.41000,4.12000,4.19000,144000
06/17/2009,0000,4.15000,4.27000,4.00000,4.05000,81000
06/18/2009,0000,4.05000,4.17000,4.05000,4.15000,50000
06/19/2009,0000,4.15000,4.15000,4.09000,4.15000,19000
06/22/2009,0000,4.15000,4.24000,4.10000,4.22000,90000
06/23/2009,0000,4.08000,4.51000,4.08000,4.51000,80000
06/24/2009,0000,4.82000,4.82000,4.62000,4.72000,306000
06/25/2009,0000,4.40000,4.66000,4.40000,4.66000,67000
06/26/2009,0000,4.60000,4.60000,4.43000,4.44000,50000
06/29/2009,0000,4.45000,4.45000,4.30000,4.30000,123000
06/30/2009,0000,4.30000,4.30000,4.23000,4.26000,29000
07/01/2009,0000,4.25000,4.40000,4.25000,4.30000,61000
07/02/2009,0000,4.38000,4.46000,4.30000,4.44000,13000
07/03/2009,0000,4.38000,4.38000,4.22000,4.30000,37000
07/06/2009,0000,4.20000,4.46000,4.20000,4.35000,75000
07/07/2009,0000,4.33000,4.34000,4.23000,4.23000,40000
07/08/2009,0000,4.23000,4.27000,4.20000,4.27000,86000
07/09/2009,0000,4.30000,4.43000,4.24000,4.24000,124000
07/10/2009,0000,4.24000,4.25000,4.18000,4.21000,93000
07/13/2009,0000,4.40000,4.40000,4.24000,4.36000,51000
07/14/2009,0000,4.30000,4.38000,4.30000,4.38000,53000
07/15/2009,0000,4.42000,4.54000,4.31000,4.51000,269000
07/16/2009,0000,4.50000,4.58000,4.41000,4.50000,110000
07/17/2009,0000,4.45000,4.49000,4.38000,4.40000,91000
07/20/2009,0000,4.42000,4.49000,4.40000,4.40000,122000
07/21/2009,0000,4.41000,4.70000,4.41000,4.70000,214000
07/22/2009,0000,5.02000,5.02000,5.02000,5.02000,859000
07/23/2009,0000,5.37000,5.37000,5.37000,5.37000,267000
07/24/2009,0000,5.74000,5.74000,5.00000,5.21000,1350000
07/27/2009,0000,5.00000,5.05000,4.85000,4.85000,303000
07/28/2009,0000,4.80000,4.90000,4.74000,4.75000,226000
07/29/2009,0000,4.70000,4.90000,4.69000,4.79000,305000
07/30/2009,0000,4.72000,4.80000,4.69000,4.69000,109000
07/31/2009,0000,4.75000,4.87000,4.72000,4.74000,182000
08/03/2009,0000,4.74000,4.84000,4.73000,4.74000,154000
08/04/2009,0000,4.76000,4.81000,4.69000,4.70000,295000
08/05/2009,0000,4.70000,4.80000,4.69000,4.69000,109000
08/06/2009,0000,4.69000,4.80000,4.69000,4.70000,237000
08/10/2009,0000,4.69000,4.69000,4.43000,4.43000,176000
08/11/2009,0000,4.46000,4.53000,4.43000,4.52000,75000
08/12/2009,0000,4.52000,4.63000,4.47000,4.56000,20000
08/13/2009,0000,4.54000,4.69000,4.54000,4.69000,102000
08/14/2009,0000,4.69000,4.69000,4.52000,4.56000,97000
08/17/2009,0000,4.51000,4.51000,4.50000,4.51000,21000
08/18/2009,0000,4.45000,4.68000,4.45000,4.55000,140000
08/19/2009,0000,4.50000,4.60000,4.50000,4.55000,73000
08/20/2009,0000,4.45000,4.58000,4.45000,4.55000,55000
08/21/2009,0000,4.55000,4.55000,4.45000,4.50000,107000
08/24/2009,0000,4.45000,4.53000,4.40000,4.49000,80000
08/25/2009,0000,4.45000,4.46000,4.25000,4.42000,106000
08/26/2009,0000,4.35000,4.38000,4.26000,4.26000,100000
08/27/2009,0000,4.26000,4.36000,4.25000,4.26000,23000
08/28/2009,0000,4.26000,4.36000,4.20000,4.30000,62000
08/31/2009,0000,4.59000,4.59000,4.45000,4.49000,96000
09/01/2009,0000,4.49000,4.58000,4.32000,4.52000,31000
09/02/2009,0000,4.37000,4.53000,4.37000,4.40000,39000
09/03/2009,0000,4.37000,4.50000,4.36000,4.38000,170000
09/04/2009,0000,4.39000,4.50000,4.31000,4.48000,179000
09/07/2009,0000,4.47000,4.47000,4.35000,4.44000,82000
09/08/2009,0000,4.43000,4.43000,4.31000,4.39000,85000
09/09/2009,0000,4.39000,4.50000,4.31000,4.39000,79000
09/10/2009,0000,4.38000,4.69000,4.32000,4.69000,205000
09/11/2009,0000,5.01000,5.01000,4.82000,5.01000,1435000
09/14/2009,0000,5.15000,5.15000,4.78000,5.15000,598000
09/15/2009,0000,5.21000,5.30000,5.05000,5.15000,304000
09/16/2009,0000,5.12000,5.17000,5.02000,5.08000,162000
09/17/2009,0000,5.00000,5.30000,5.00000,5.10000,217000
09/18/2009,0000,5.10000,5.23000,5.01000,5.06000,134000
09/21/2009,0000,5.10000,5.15000,5.02000,5.13000,136000
09/22/2009,0000,5.12000,5.22000,5.06000,5.07000,109000
09/23/2009,0000,5.02000,5.10000,4.80000,5.04000,112000
09/24/2009,0000,4.99000,4.99000,4.80000,4.87000,69000
09/25/2009,0000,4.86000,4.88000,4.80000,4.88000,54000
09/28/2009,0000,4.86000,4.95000,4.69000,4.87000,15000
09/29/2009,0000,4.91000,5.20000,4.87000,5.13000,53000
09/30/2009,0000,5.13000,5.20000,4.91000,4.95000,86000
10/01/2009,0000,4.95000,5.00000,4.85000,4.90000,82000
10/02/2009,0000,5.00000,5.00000,4.78000,4.92000,60000
10/05/2009,0000,5.00000,5.00000,4.78000,4.96000,85000
10/06/2009,0000,4.95000,4.95000,4.85000,4.94000,29000
10/07/2009,0000,4.94000,4.99000,4.82000,4.95000,54000
10/08/2009,0000,4.99000,4.99000,4.80000,4.90000,66000
10/09/2009,0000,4.90000,4.90000,4.73000,4.87000,44000
10/12/2009,0000,4.88000,4.90000,4.76000,4.85000,35000
10/13/2009,0000,4.85000,4.93000,4.85000,4.85000,16000
10/14/2009,0000,4.85000,4.95000,4.77000,4.85000,75000
10/15/2009,0000,4.85000,4.87000,4.78000,4.87000,34000
10/16/2009,0000,4.90000,4.90000,4.81000,4.81000,35000
10/19/2009,0000,4.80000,4.90000,4.78000,4.90000,90000
10/20/2009,0000,5.00000,5.24000,4.85000,5.24000,471000
10/21/2009,0000,5.60000,5.60000,5.25000,5.32000,1126000
10/22/2009,0000,5.25000,5.25000,4.95000,4.98000,362000
10/23/2009,0000,5.12000,5.12000,4.98000,5.08000,60000
10/26/2009,0000,4.92000,4.98000,4.92000,4.95000,47000
10/27/2009,0000,4.95000,4.95000,4.82000,4.84000,49000
10/28/2009,0000,4.84000,5.17000,4.80000,5.17000,200000
10/29/2009,0000,5.49000,5.49000,4.92000,5.00000,380000
10/30/2009,0000,5.03000,5.08000,4.95000,4.95000,51000
11/02/2009,0000,5.05000,5.05000,4.82000,4.90000,32000
11/03/2009,0000,4.94000,4.95000,4.89000,4.90000,47000
11/04/2009,0000,4.66000,4.95000,4.66000,4.71000,232000
11/05/2009,0000,4.86000,4.86000,4.71000,4.72000,118000
11/06/2009,0000,4.86000,4.95000,4.72000,4.84000,115000
11/09/2009,0000,4.83000,5.17000,4.78000,5.17000,421000
11/10/2009,0000,5.53000,5.53000,5.08000,5.19000,586000
11/11/2009,0000,5.14000,5.14000,5.00000,5.00000,128000
11/12/2009,0000,4.96000,5.10000,4.87000,5.00000,126000
11/13/2009,0000,4.92000,5.04000,4.92000,5.02000,90000
11/16/2009,0000,5.06000,5.06000,4.96000,5.01000,164000
11/17/2009,0000,5.04000,5.05000,4.92000,4.99000,162000
11/18/2009,0000,4.92000,5.10000,4.92000,5.00000,87000
11/19/2009,0000,4.95000,5.10000,4.95000,5.04000,191000
11/20/2009,0000,5.02000,5.04000,4.97000,5.03000,149000
11/23/2009,0000,5.17000,5.17000,5.04000,5.07000,107000
11/24/2009,0000,5.08000,5.38000,5.07000,5.30000,322000
11/25/2009,0000,5.29000,5.47000,5.21000,5.21000,286000
11/26/2009,0000,5.21000,5.23000,5.12000,5.19000,98000
11/27/2009,0000,5.13000,5.13000,4.86000,4.96000,116000
11/30/2009,0000,4.96000,4.98000,4.83000,4.90000,105000
12/01/2009,0000,4.92000,4.95000,4.92000,4.94000,73000
12/02/2009,0000,4.94000,5.00000,4.88000,4.88000,70000
12/03/2009,0000,4.90000,4.90000,4.85000,4.85000,82000
12/04/2009,0000,4.80000,4.90000,4.80000,4.85000,54000
12/07/2009,0000,4.83000,4.94000,4.83000,4.94000,147000
12/08/2009,0000,4.93000,4.98000,4.91000,4.91000,65000
12/09/2009,0000,4.91000,4.94000,4.88000,4.91000,67000
12/11/2009,0000,4.96000,5.22000,4.96000,5.05000,296000
12/14/2009,0000,5.05000,5.37000,5.05000,5.13000,249000
12/15/2009,0000,5.15000,5.35000,5.15000,5.17000,360000
12/16/2009,0000,5.20000,5.35000,5.13000,5.20000,286000
12/17/2009,0000,5.25000,5.30000,5.11000,5.11000,218000
12/18/2009,0000,5.11000,5.13000,5.05000,5.08000,131000
12/21/2009,0000,5.07000,5.17000,5.07000,5.07000,198000
12/22/2009,0000,5.09000,5.42000,5.07000,5.42000,362000
12/23/2009,0000,5.79000,5.79000,5.61000,5.79000,2280000
12/25/2009,0000,6.18000,6.18000,5.85000,5.94000,893000
12/28/2009,0000,5.94000,6.35000,5.93000,6.30000,1438000
12/29/2009,0000,6.27000,6.27000,5.90000,5.90000,730604
