DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.10000,8.18000,8.00000,8.01000,4363000
04/03/2007,0000,8.10000,8.11000,8.02000,8.03000,1730000
04/04/2007,0000,8.10000,8.28000,7.55000,7.60000,9427000
04/09/2007,0000,7.60000,7.77000,7.60000,7.62000,5329000
04/10/2007,0000,7.72000,7.72000,7.62000,7.66000,1841000
04/11/2007,0000,7.68000,7.85000,7.68000,7.80000,2835000
04/12/2007,0000,7.82000,8.10000,7.80000,8.10000,4672000
04/13/2007,0000,8.20000,8.27000,7.90000,7.91000,3694000
04/16/2007,0000,8.40000,8.41000,8.20000,8.20000,4582000
04/17/2007,0000,8.32000,8.50000,8.06000,8.06000,4558000
04/18/2007,0000,8.11000,8.16000,8.06000,8.08000,1742000
04/19/2007,0000,8.02000,8.13000,7.92000,7.95000,2307000
04/20/2007,0000,7.96000,8.12000,7.96000,8.00000,1809000
04/23/2007,0000,8.03000,8.09000,7.76000,7.77000,1829000
04/24/2007,0000,7.80000,7.94000,7.76000,7.80000,1923000
04/26/2007,0000,8.10000,8.59000,8.10000,8.22000,17434000
04/27/2007,0000,8.35000,8.35000,8.00000,8.00000,3582000
04/30/2007,0000,8.00000,8.15000,7.95000,7.98000,2584000
05/02/2007,0000,7.96000,8.03000,7.61000,7.71000,2398000
05/03/2007,0000,7.76000,7.92000,7.31000,7.35000,3079000
05/04/2007,0000,7.40000,7.79000,7.40000,7.67000,2478000
05/07/2007,0000,7.68000,7.79000,7.60000,7.62000,1549000
05/08/2007,0000,7.67000,7.86000,7.58000,7.65000,2849000
05/09/2007,0000,7.66000,7.85000,7.65000,7.65000,2537000
05/10/2007,0000,7.65000,7.78000,7.61000,7.63000,1142000
05/11/2007,0000,7.63000,7.69000,7.60000,7.62000,846000
05/14/2007,0000,7.65000,8.15000,7.65000,7.88000,12023000
05/15/2007,0000,7.88000,7.88000,7.67000,7.71000,1790000
05/16/2007,0000,7.74000,7.78000,7.65000,7.66000,1058000
05/17/2007,0000,7.70000,7.76000,7.67000,7.70000,962000
05/18/2007,0000,7.70000,7.83000,7.66000,7.70000,1072000
05/21/2007,0000,7.75000,7.84000,7.72000,7.73000,1343000
05/22/2007,0000,7.80000,7.85000,7.72000,7.74000,1242000
05/23/2007,0000,7.81000,7.95000,7.76000,7.80000,3090000
05/24/2007,0000,7.84000,8.05000,7.84000,7.91000,4034000
05/25/2007,0000,7.91000,7.91000,7.81000,7.81000,2138000
05/28/2007,0000,7.89000,7.97000,7.81000,7.90000,2209000
05/29/2007,0000,7.85000,8.17000,7.85000,8.02000,7508000
05/30/2007,0000,8.01000,8.07000,7.94000,8.02000,2395000
05/31/2007,0000,8.09000,8.20000,8.06000,8.13000,3488000
06/04/2007,0000,8.16000,8.19000,8.04000,8.05000,2084000
06/05/2007,0000,8.05000,8.30000,7.94000,8.10000,4473000
06/06/2007,0000,8.18000,8.37000,8.15000,8.19000,7524000
06/07/2007,0000,8.18000,8.22000,8.11000,8.12000,3191000
06/08/2007,0000,8.10000,8.20000,7.98000,8.02000,2929000
06/11/2007,0000,8.10000,8.11000,7.99000,8.00000,2510000
06/12/2007,0000,8.06000,8.15000,8.02000,8.15000,3415000
06/13/2007,0000,8.15000,8.29000,8.15000,8.20000,6228000
06/14/2007,0000,8.25000,8.45000,8.20000,8.20000,6248000
06/15/2007,0000,8.25000,8.25000,8.11000,8.12000,2358000
06/20/2007,0000,8.13000,8.17000,8.02000,8.03000,2793000
06/21/2007,0000,8.07000,8.13000,8.04000,8.06000,2126000
06/22/2007,0000,8.13000,8.18000,8.06000,8.15000,3047000
06/25/2007,0000,8.21000,8.37000,8.21000,8.27000,5345000
06/26/2007,0000,8.28000,8.45000,8.28000,8.36000,6049000
06/27/2007,0000,8.47000,8.83000,8.38000,8.68000,13223000
06/28/2007,0000,8.96000,8.96000,8.36000,8.41000,9212000
06/29/2007,0000,8.50000,8.55000,8.29000,8.32000,6290000
07/02/2007,0000,8.37000,8.40000,8.27000,8.33000,2596000
07/03/2007,0000,8.40000,8.88000,8.36000,8.88000,11638000
07/04/2007,0000,8.89000,8.89000,8.46000,8.46000,8058000
07/05/2007,0000,8.50000,9.05000,8.50000,9.05000,15208000
07/06/2007,0000,9.36000,9.36000,8.76000,9.05000,12544000
07/09/2007,0000,9.22000,9.60000,9.10000,9.25000,8368000
07/10/2007,0000,9.40000,9.45000,9.12000,9.20000,5529000
07/11/2007,0000,9.20000,9.50000,9.15000,9.30000,6610000
07/12/2007,0000,9.49000,9.81000,9.33000,9.55000,10578000
07/13/2007,0000,9.75000,9.92000,9.55000,9.63000,9325000
07/17/2007,0000,9.80000,9.88000,9.58000,9.58000,4341000
07/18/2007,0000,9.60000,9.80000,9.41000,9.41000,4799000
07/19/2007,0000,9.41000,9.59000,9.31000,9.31000,5065000
07/20/2007,0000,9.40000,9.58000,9.37000,9.45000,3854000
07/23/2007,0000,9.50000,10.10000,9.50000,10.10000,12703000
07/24/2007,0000,10.80000,10.80000,10.65000,10.80000,8034000
07/25/2007,0000,11.40000,11.40000,10.35000,11.10000,13820000
07/26/2007,0000,11.10000,11.35000,10.35000,10.35000,9490000
07/27/2007,0000,9.90000,10.00000,9.63000,9.64000,8048000
07/31/2007,0000,9.90000,10.20000,9.80000,9.91000,4477000
08/01/2007,0000,9.99000,10.60000,9.95000,10.30000,12043000
08/02/2007,0000,10.60000,10.80000,9.58000,10.00000,8410000
08/03/2007,0000,10.30000,10.30000,9.71000,9.88000,3347000
08/06/2007,0000,9.60000,9.87000,9.60000,9.63000,1665000
08/07/2007,0000,9.85000,9.90000,9.60000,9.60000,1669000
08/08/2007,0000,9.72000,9.93000,9.65000,9.90000,3615000
08/09/2007,0000,10.20000,10.20000,9.95000,10.10000,5760000
08/10/2007,0000,9.60000,10.00000,9.60000,9.90000,3560000
08/14/2007,0000,10.20000,10.50000,10.00000,10.35000,7899000
08/15/2007,0000,10.50000,10.80000,10.00000,10.05000,13458000
08/16/2007,0000,9.84000,10.10000,9.35000,9.35000,5387000
08/17/2007,0000,9.45000,9.50000,8.70000,8.90000,4385000
08/20/2007,0000,9.45000,9.48000,9.21000,9.31000,2875000
08/21/2007,0000,9.44000,9.44000,8.81000,8.86000,2446000
08/22/2007,0000,9.01000,9.01000,8.76000,8.81000,1523000
08/23/2007,0000,9.00000,9.27000,8.96000,9.07000,4590000
08/24/2007,0000,9.00000,9.19000,9.00000,9.09000,1466000
08/27/2007,0000,9.20000,9.25000,8.95000,9.00000,2236000
08/28/2007,0000,9.00000,9.03000,8.84000,8.86000,1338000
08/29/2007,0000,8.75000,9.00000,8.65000,9.00000,1317000
08/30/2007,0000,9.05000,9.24000,9.05000,9.12000,1893000
08/31/2007,0000,9.12000,9.28000,9.10000,9.12000,1990000
09/03/2007,0000,9.13000,9.29000,8.90000,8.90000,5120000
09/04/2007,0000,8.90000,8.97000,8.73000,8.81000,1964000
09/05/2007,0000,8.90000,8.92000,8.80000,8.80000,1228000
09/06/2007,0000,8.78000,8.88000,8.72000,8.74000,1291000
09/07/2007,0000,8.75000,8.84000,8.70000,8.70000,2295000
09/10/2007,0000,8.70000,8.70000,8.46000,8.48000,1491000
09/11/2007,0000,8.58000,9.07000,8.50000,9.07000,5547000
09/12/2007,0000,9.50000,9.50000,9.21000,9.23000,6220000
09/13/2007,0000,9.25000,9.25000,8.86000,8.86000,2983000
09/14/2007,0000,8.98000,8.98000,8.85000,8.86000,1025000
09/17/2007,0000,8.90000,9.08000,8.84000,8.88000,924000
09/19/2007,0000,9.00000,9.09000,8.60000,8.60000,2147000
09/20/2007,0000,8.70000,8.75000,8.57000,8.60000,962000
09/21/2007,0000,8.67000,8.70000,8.60000,8.66000,786000
09/26/2007,0000,8.70000,8.79000,8.65000,8.70000,756000
09/27/2007,0000,8.84000,8.97000,8.76000,8.90000,1927000
09/28/2007,0000,8.90000,9.12000,8.90000,8.99000,2321000
10/01/2007,0000,9.08000,9.11000,8.94000,9.04000,1463000
10/02/2007,0000,9.10000,9.15000,9.00000,9.05000,2310000
10/03/2007,0000,9.06000,9.13000,8.92000,8.93000,1684000
10/04/2007,0000,8.90000,9.20000,8.90000,9.02000,2680000
10/05/2007,0000,9.05000,9.15000,8.96000,9.03000,1962000
10/08/2007,0000,9.08000,9.12000,8.80000,8.82000,1315000
10/09/2007,0000,8.99000,8.99000,8.72000,8.80000,1034000
10/11/2007,0000,8.80000,8.85000,8.65000,8.66000,1883000
10/12/2007,0000,8.61000,8.73000,8.30000,8.31000,1806000
10/15/2007,0000,8.31000,8.32000,7.73000,7.73000,3683000
10/16/2007,0000,7.31000,7.49000,7.19000,7.39000,3187000
10/17/2007,0000,7.33000,7.70000,7.31000,7.55000,2437000
10/18/2007,0000,7.64000,7.69000,7.53000,7.68000,1210000
10/19/2007,0000,7.81000,7.81000,7.56000,7.58000,862000
10/22/2007,0000,7.26000,7.39000,7.12000,7.24000,1173000
10/23/2007,0000,7.27000,7.35000,7.27000,7.35000,679000
10/24/2007,0000,7.43000,7.43000,7.17000,7.20000,1097000
10/25/2007,0000,7.21000,7.26000,7.14000,7.25000,1114000
10/26/2007,0000,7.25000,7.60000,7.25000,7.42000,1875000
10/29/2007,0000,7.60000,7.60000,7.42000,7.50000,1168000
10/30/2007,0000,7.52000,7.62000,7.47000,7.56000,1035000
10/31/2007,0000,7.68000,7.80000,7.58000,7.78000,1535000
11/01/2007,0000,8.32000,8.32000,8.16000,8.32000,5751000
11/02/2007,0000,8.35000,8.40000,8.11000,8.20000,3307000
11/05/2007,0000,8.22000,8.35000,8.10000,8.12000,1341000
11/06/2007,0000,8.15000,8.29000,8.13000,8.14000,755000
11/07/2007,0000,8.15000,8.31000,8.14000,8.14000,1085000
11/08/2007,0000,7.58000,8.00000,7.58000,7.58000,1402000
11/09/2007,0000,7.30000,7.68000,7.05000,7.30000,2935000
11/12/2007,0000,7.05000,7.18000,6.81000,6.83000,1259000
11/13/2007,0000,6.90000,7.06000,6.83000,7.06000,827000
11/14/2007,0000,7.38000,7.38000,7.08000,7.08000,1344000
11/15/2007,0000,7.16000,7.18000,7.08000,7.11000,689000
11/16/2007,0000,6.99000,7.13000,6.96000,7.13000,529000
11/19/2007,0000,7.13000,7.24000,7.04000,7.11000,1030000
11/20/2007,0000,7.05000,7.15000,6.99000,7.07000,913000
11/21/2007,0000,7.18000,7.18000,7.01000,7.03000,581000
11/22/2007,0000,7.00000,7.06000,6.94000,6.98000,606000
11/23/2007,0000,7.11000,7.11000,6.86000,6.90000,356000
11/26/2007,0000,6.90000,7.02000,6.90000,6.91000,464000
11/27/2007,0000,6.90000,6.90000,6.43000,6.52000,1529000
11/28/2007,0000,6.68000,6.68000,6.43000,6.45000,2098000
11/29/2007,0000,6.50000,6.66000,6.45000,6.52000,820000
11/30/2007,0000,6.55000,6.66000,6.55000,6.63000,787000
12/03/2007,0000,6.70000,6.70000,6.63000,6.66000,486000
12/04/2007,0000,6.60000,6.86000,6.60000,6.81000,1381000
12/05/2007,0000,6.78000,6.94000,6.72000,6.94000,772000
12/06/2007,0000,7.06000,7.08000,6.80000,6.80000,862000
12/07/2007,0000,6.83000,6.94000,6.73000,6.81000,422000
12/10/2007,0000,6.78000,6.80000,6.61000,6.61000,312000
12/11/2007,0000,6.70000,6.70000,6.56000,6.61000,447000
12/12/2007,0000,6.61000,6.61000,6.44000,6.48000,1012000
12/13/2007,0000,6.49000,6.53000,6.20000,6.25000,520000
12/14/2007,0000,6.20000,6.25000,5.82000,5.98000,2636000
12/17/2007,0000,5.95000,5.95000,5.57000,5.68000,1209000
12/18/2007,0000,5.31000,5.59000,5.29000,5.40000,2309000
12/19/2007,0000,5.40000,5.58000,5.40000,5.50000,801000
12/20/2007,0000,5.51000,5.62000,5.36000,5.36000,1160000
12/21/2007,0000,5.41000,5.45000,4.99000,4.99000,4077000
12/24/2007,0000,5.01000,5.15000,5.01000,5.14000,1142000
12/25/2007,0000,5.16000,5.29000,5.15000,5.24000,840000
12/26/2007,0000,5.28000,5.39000,5.25000,5.39000,1212000
12/27/2007,0000,5.40000,5.64000,5.37000,5.60000,1479000
12/28/2007,0000,5.60000,5.86000,5.51000,5.82000,1054000
12/31/2007,0000,5.90000,5.97000,5.72000,5.90000,1151000
01/02/2008,0000,5.91000,6.06000,5.86000,5.90000,902000
01/03/2008,0000,5.70000,5.78000,5.68000,5.74000,593000
01/04/2008,0000,5.75000,5.83000,5.70000,5.75000,373000
01/07/2008,0000,5.69000,5.69000,5.40000,5.41000,570000
01/08/2008,0000,5.35000,5.50000,5.35000,5.38000,612000
01/09/2008,0000,5.12000,5.30000,5.12000,5.30000,557000
01/10/2008,0000,5.32000,5.47000,5.31000,5.34000,468000
01/11/2008,0000,5.45000,5.45000,5.37000,5.40000,434000
01/14/2008,0000,5.45000,5.50000,5.33000,5.36000,360000
01/15/2008,0000,5.50000,5.59000,5.41000,5.45000,936000
01/16/2008,0000,5.35000,5.39000,5.30000,5.33000,503000
01/17/2008,0000,5.38000,5.38000,5.26000,5.30000,468000
01/18/2008,0000,5.29000,5.30000,5.22000,5.26000,362000
01/21/2008,0000,5.40000,5.40000,5.28000,5.30000,408000
01/22/2008,0000,5.18000,5.20000,4.93000,5.00000,810000
01/23/2008,0000,5.09000,5.09000,4.65000,4.65000,1154000
01/24/2008,0000,4.70000,4.78000,4.33000,4.33000,2709000
01/25/2008,0000,4.44000,4.63000,4.44000,4.63000,1697000
01/28/2008,0000,4.70000,4.70000,4.45000,4.49000,608000
01/29/2008,0000,4.51000,4.59000,4.47000,4.47000,670000
01/30/2008,0000,4.59000,4.59000,4.47000,4.47000,364000
01/31/2008,0000,4.48000,4.48000,4.35000,4.47000,271000
02/01/2008,0000,4.50000,4.55000,4.41000,4.49000,1369000
02/12/2008,0000,4.45000,4.52000,4.42000,4.50000,538000
02/13/2008,0000,4.52000,4.59000,4.48000,4.48000,434000
02/14/2008,0000,4.59000,4.65000,4.55000,4.62000,765000
02/15/2008,0000,4.36000,4.62000,4.36000,4.55000,656000
02/18/2008,0000,4.55000,4.78000,4.54000,4.76000,1425000
02/19/2008,0000,4.92000,5.08000,4.79000,5.08000,1338000
02/20/2008,0000,5.03000,5.18000,4.97000,5.00000,1282000
02/21/2008,0000,5.10000,5.14000,5.02000,5.08000,895000
02/22/2008,0000,5.00000,5.10000,5.00000,5.06000,690000
02/25/2008,0000,5.16000,5.28000,5.16000,5.20000,1072000
02/26/2008,0000,5.25000,5.46000,5.25000,5.45000,2427000
02/27/2008,0000,5.50000,5.63000,5.50000,5.57000,1530000
02/29/2008,0000,5.50000,5.68000,5.50000,5.66000,969000
03/03/2008,0000,5.50000,5.60000,5.40000,5.56000,1043000
03/04/2008,0000,5.46000,5.67000,5.46000,5.60000,1920000
03/05/2008,0000,5.99000,5.99000,5.82000,5.87000,2198000
03/06/2008,0000,5.88000,6.08000,5.88000,6.00000,1628000
03/07/2008,0000,5.92000,6.27000,5.92000,6.10000,1722000
03/10/2008,0000,6.10000,6.16000,5.87000,5.88000,1400000
03/11/2008,0000,5.85000,5.96000,5.76000,5.84000,1076000
03/12/2008,0000,5.98000,5.98000,5.71000,5.75000,1125000
03/13/2008,0000,5.77000,5.77000,5.45000,5.45000,1293000
03/14/2008,0000,5.46000,5.63000,5.44000,5.44000,1796000
03/18/2008,0000,5.26000,5.49000,5.26000,5.40000,518000
03/19/2008,0000,5.55000,5.55000,5.43000,5.45000,436000
03/20/2008,0000,5.50000,5.50000,5.31000,5.33000,424000
03/21/2008,0000,5.45000,5.48000,5.38000,5.48000,448000
03/25/2008,0000,5.80000,5.80000,5.68000,5.68000,751000
03/26/2008,0000,5.70000,6.00000,5.70000,5.75000,747000
03/27/2008,0000,5.81000,5.88000,5.72000,5.77000,948000
03/28/2008,0000,5.80000,5.96000,5.78000,5.86000,680000
03/31/2008,0000,5.86000,5.91000,5.77000,5.78000,521000
04/01/2008,0000,5.80000,5.85000,5.78000,5.78000,806000
04/02/2008,0000,5.88000,5.95000,5.83000,5.85000,1047000
04/03/2008,0000,5.87000,5.95000,5.87000,5.94000,1214000
04/07/2008,0000,5.95000,6.33000,5.91000,6.20000,4228000
04/08/2008,0000,6.20000,6.33000,6.11000,6.12000,1427000
04/09/2008,0000,6.15000,6.54000,6.15000,6.42000,3428000
04/10/2008,0000,6.35000,6.66000,6.35000,6.60000,2546000
04/11/2008,0000,6.65000,6.74000,6.60000,6.60000,1559000
04/14/2008,0000,6.50000,6.50000,6.20000,6.20000,1488000
04/15/2008,0000,6.20000,6.39000,6.20000,6.30000,1396000
04/16/2008,0000,6.35000,6.40000,6.20000,6.30000,1812000
04/17/2008,0000,6.40000,6.53000,6.30000,6.36000,1680000
04/18/2008,0000,6.32000,6.34000,6.26000,6.28000,1462000
04/21/2008,0000,6.30000,6.40000,6.28000,6.40000,921000
04/22/2008,0000,6.45000,6.45000,6.28000,6.32000,550000
04/23/2008,0000,6.40000,6.40000,6.31000,6.33000,671000
04/24/2008,0000,6.35000,6.59000,6.28000,6.31000,1907000
04/25/2008,0000,6.32000,6.40000,6.28000,6.28000,603000
04/28/2008,0000,6.30000,6.39000,6.25000,6.25000,814000
04/29/2008,0000,6.26000,6.40000,6.02000,6.10000,815000
04/30/2008,0000,6.12000,6.23000,6.10000,6.12000,748000
05/02/2008,0000,6.15000,6.20000,6.06000,6.06000,850000
05/05/2008,0000,6.01000,6.13000,5.71000,5.71000,752000
05/06/2008,0000,5.72000,5.85000,5.72000,5.82000,523000
05/07/2008,0000,5.86000,5.92000,5.84000,5.84000,694000
05/08/2008,0000,5.90000,5.90000,5.70000,5.87000,756000
05/09/2008,0000,5.90000,6.20000,5.81000,5.99000,1758000
05/12/2008,0000,5.99000,6.10000,5.92000,5.92000,283000
05/13/2008,0000,6.00000,6.06000,5.92000,5.95000,599000
05/14/2008,0000,6.05000,6.05000,5.93000,5.95000,608000
05/15/2008,0000,6.00000,6.24000,6.00000,6.21000,1461000
05/16/2008,0000,6.25000,6.32000,6.16000,6.16000,980000
05/19/2008,0000,6.21000,6.25000,6.15000,6.18000,650000
05/20/2008,0000,6.18000,6.40000,6.13000,6.28000,2539000
05/21/2008,0000,6.25000,6.28000,6.15000,6.17000,1723000
05/22/2008,0000,6.15000,6.25000,6.13000,6.20000,890000
05/23/2008,0000,6.20000,6.45000,6.20000,6.26000,4874000
05/26/2008,0000,6.30000,6.30000,6.00000,6.00000,1246000
05/27/2008,0000,6.02000,6.08000,5.91000,6.00000,783000
05/28/2008,0000,6.02000,6.10000,5.90000,5.92000,721000
05/29/2008,0000,5.95000,6.07000,5.90000,5.90000,689000
05/30/2008,0000,5.97000,6.03000,5.71000,5.80000,416000
06/02/2008,0000,5.85000,5.95000,5.81000,5.89000,456000
06/03/2008,0000,5.89000,5.89000,5.63000,5.70000,484000
06/04/2008,0000,5.89000,5.89000,5.70000,5.85000,804000
06/05/2008,0000,5.71000,5.84000,5.70000,5.75000,702000
06/06/2008,0000,5.75000,5.83000,5.67000,5.67000,909000
06/10/2008,0000,5.47000,5.62000,5.38000,5.38000,2027000
06/11/2008,0000,5.40000,5.48000,5.11000,5.15000,816000
06/12/2008,0000,5.00000,5.00000,4.79000,4.79000,1176000
06/13/2008,0000,4.82000,4.94000,4.80000,4.88000,831000
06/16/2008,0000,5.01000,5.01000,4.92000,4.95000,375000
06/17/2008,0000,4.98000,4.98000,4.80000,4.85000,286000
06/18/2008,0000,4.85000,4.95000,4.81000,4.93000,321000
06/19/2008,0000,5.27000,5.27000,5.27000,5.27000,1213000
06/20/2008,0000,5.27000,5.27000,5.00000,5.00000,1533000
06/23/2008,0000,4.65000,4.84000,4.65000,4.66000,795000
06/24/2008,0000,4.65000,4.75000,4.34000,4.36000,1032000
06/25/2008,0000,4.34000,4.64000,4.34000,4.55000,2000000
06/26/2008,0000,4.65000,4.70000,4.58000,4.70000,545000
06/27/2008,0000,4.38000,4.56000,4.38000,4.41000,1044000
06/30/2008,0000,4.46000,4.48000,4.11000,4.11000,1246000
07/01/2008,0000,4.11000,4.11000,3.83000,3.83000,2038000
07/02/2008,0000,3.79000,3.98000,3.74000,3.89000,1308000
07/03/2008,0000,3.65000,4.15000,3.65000,4.12000,1117000
07/04/2008,0000,4.12000,4.17000,3.96000,4.05000,811000
07/07/2008,0000,3.90000,4.19000,3.90000,4.17000,1173000
07/08/2008,0000,4.15000,4.15000,3.88000,4.05000,645000
07/09/2008,0000,4.08000,4.13000,3.92000,4.00000,613000
07/10/2008,0000,3.92000,4.11000,3.90000,4.06000,1493000
07/11/2008,0000,4.10000,4.12000,4.00000,4.07000,771000
07/14/2008,0000,4.06000,4.15000,4.00000,4.02000,1392000
07/15/2008,0000,3.93000,3.94000,3.74000,3.74000,926000
07/16/2008,0000,3.51000,3.84000,3.48000,3.48000,1712000
07/17/2008,0000,3.49000,3.68000,3.49000,3.60000,701000
07/18/2008,0000,3.70000,3.75000,3.35000,3.37000,1237000
07/21/2008,0000,3.35000,3.49000,3.35000,3.45000,853000
07/22/2008,0000,3.45000,3.49000,3.40000,3.45000,355000
07/23/2008,0000,3.45000,3.69000,3.45000,3.69000,1154000
07/24/2008,0000,3.88000,3.89000,3.69000,3.82000,639000
07/25/2008,0000,3.70000,3.77000,3.68000,3.77000,562000
07/29/2008,0000,3.70000,3.74000,3.69000,3.71000,473000
07/30/2008,0000,3.86000,3.86000,3.70000,3.70000,334000
07/31/2008,0000,3.80000,3.89000,3.72000,3.72000,566000
08/01/2008,0000,3.70000,3.76000,3.50000,3.61000,678000
08/04/2008,0000,3.61000,3.65000,3.50000,3.63000,332000
08/05/2008,0000,3.52000,3.53000,3.40000,3.40000,704000
08/06/2008,0000,3.50000,3.54000,3.44000,3.52000,510000
08/07/2008,0000,3.52000,3.57000,3.45000,3.49000,330000
08/08/2008,0000,3.35000,3.58000,3.35000,3.56000,464000
08/11/2008,0000,3.61000,3.69000,3.58000,3.63000,234000
08/12/2008,0000,3.64000,3.72000,3.62000,3.68000,545000
08/13/2008,0000,3.66000,3.71000,3.63000,3.70000,424000
08/14/2008,0000,3.70000,3.75000,3.69000,3.75000,590000
08/15/2008,0000,3.75000,3.80000,3.71000,3.76000,639000
08/18/2008,0000,3.76000,3.76000,3.50000,3.50000,717000
08/19/2008,0000,3.42000,3.52000,3.38000,3.52000,195000
08/20/2008,0000,3.42000,3.50000,3.42000,3.49000,406000
08/21/2008,0000,3.45000,3.51000,3.42000,3.42000,255000
08/22/2008,0000,3.45000,3.48000,3.35000,3.39000,152000
08/25/2008,0000,3.49000,3.49000,3.38000,3.38000,174000
08/26/2008,0000,3.30000,3.40000,3.29000,3.33000,360000
08/27/2008,0000,3.32000,3.43000,3.32000,3.36000,201000
08/28/2008,0000,3.37000,3.40000,3.29000,3.29000,244000
08/29/2008,0000,3.29000,3.36000,3.29000,3.33000,331000
09/01/2008,0000,3.30000,3.32000,3.15000,3.19000,250000
09/02/2008,0000,3.13000,3.23000,3.06000,3.10000,436000
09/03/2008,0000,3.15000,3.15000,2.89000,2.89000,1697000
09/04/2008,0000,3.00000,3.00000,2.69000,2.69000,1163000
09/05/2008,0000,2.61000,2.66000,2.51000,2.54000,1150000
09/08/2008,0000,2.65000,2.71000,2.65000,2.71000,383000
09/09/2008,0000,2.88000,2.88000,2.61000,2.61000,642000
09/10/2008,0000,2.55000,2.79000,2.55000,2.73000,810000
09/11/2008,0000,2.80000,2.92000,2.73000,2.80000,648000
09/12/2008,0000,2.86000,2.90000,2.61000,2.90000,717000
09/15/2008,0000,2.79000,2.80000,2.70000,2.70000,417000
09/16/2008,0000,2.52000,2.53000,2.52000,2.52000,455000
09/17/2008,0000,2.50000,2.64000,2.35000,2.35000,1610000
09/18/2008,0000,2.19000,2.19000,2.19000,2.19000,143000
09/19/2008,0000,2.20000,2.32000,2.20000,2.32000,1531000
09/22/2008,0000,2.38000,2.40000,2.32000,2.38000,636000
09/23/2008,0000,2.22000,2.37000,2.22000,2.36000,642000
09/24/2008,0000,2.36000,2.52000,2.21000,2.52000,2838000
09/25/2008,0000,2.50000,2.69000,2.50000,2.69000,2815000
09/26/2008,0000,2.77000,2.85000,2.52000,2.57000,1677000
09/30/2008,0000,2.40000,2.40000,2.40000,2.40000,108000
10/01/2008,0000,2.40000,2.52000,2.40000,2.44000,695000
10/02/2008,0000,2.45000,2.50000,2.40000,2.44000,361000
10/03/2008,0000,2.40000,2.55000,2.35000,2.53000,600000
10/06/2008,0000,2.51000,2.51000,2.36000,2.36000,864000
10/07/2008,0000,2.21000,2.38000,2.21000,2.35000,364000
10/08/2008,0000,2.21000,2.28000,2.19000,2.19000,865000
10/09/2008,0000,2.10000,2.24000,2.10000,2.10000,1010000
10/13/2008,0000,2.03000,2.03000,2.03000,2.03000,224000
10/14/2008,0000,1.96000,2.15000,1.96000,2.10000,1289000
10/15/2008,0000,2.06000,2.08000,2.03000,2.03000,652000
10/16/2008,0000,1.96000,1.96000,1.96000,1.96000,126000
10/17/2008,0000,1.90000,1.94000,1.90000,1.90000,1970000
10/20/2008,0000,1.84000,1.85000,1.84000,1.84000,331000
10/21/2008,0000,1.96000,1.96000,1.85000,1.87000,1020000
10/22/2008,0000,1.83000,1.86000,1.81000,1.84000,704000
10/23/2008,0000,1.78000,1.78000,1.78000,1.78000,56000
10/24/2008,0000,1.72000,1.75000,1.72000,1.72000,995000
10/27/2008,0000,1.60000,1.64000,1.60000,1.60000,914000
10/28/2008,0000,1.50000,1.70000,1.49000,1.66000,1638000
10/29/2008,0000,1.71000,1.74000,1.66000,1.67000,1577000
10/30/2008,0000,1.70000,1.78000,1.68000,1.78000,720000
10/31/2008,0000,1.80000,1.90000,1.80000,1.88000,502000
11/03/2008,0000,1.96000,1.99000,1.90000,1.99000,693000
11/04/2008,0000,2.00000,2.01000,1.95000,2.00000,802000
11/05/2008,0000,2.03000,2.14000,2.01000,2.02000,981000
11/06/2008,0000,2.00000,2.00000,1.88000,1.91000,931000
11/07/2008,0000,1.78000,1.95000,1.78000,1.92000,671000
11/10/2008,0000,1.88000,1.94000,1.87000,1.87000,436000
11/11/2008,0000,1.90000,1.90000,1.76000,1.76000,371000
11/12/2008,0000,1.79000,1.88000,1.79000,1.79000,555000
11/13/2008,0000,1.67000,1.73000,1.67000,1.67000,850000
11/14/2008,0000,1.72000,1.74000,1.59000,1.59000,520000
11/17/2008,0000,1.51000,1.59000,1.48000,1.48000,1163000
11/18/2008,0000,1.41000,1.43000,1.38000,1.38000,877000
11/19/2008,0000,1.29000,1.38000,1.29000,1.35000,1442000
11/20/2008,0000,1.26000,1.29000,1.26000,1.26000,403000
11/21/2008,0000,1.20000,1.33000,1.18000,1.33000,858000
11/24/2008,0000,1.33000,1.38000,1.28000,1.29000,295000
11/25/2008,0000,1.30000,1.37000,1.30000,1.30000,626000
11/26/2008,0000,1.31000,1.34000,1.30000,1.34000,378000
11/27/2008,0000,1.37000,1.43000,1.37000,1.43000,799000
11/28/2008,0000,1.49000,1.53000,1.44000,1.53000,1059000
12/01/2008,0000,1.55000,1.63000,1.55000,1.63000,1305000
12/02/2008,0000,1.56000,1.56000,1.52000,1.52000,800000
12/03/2008,0000,1.53000,1.60000,1.50000,1.51000,814000
12/04/2008,0000,1.59000,1.59000,1.48000,1.49000,457000
12/05/2008,0000,1.49000,1.51000,1.46000,1.46000,279000
12/08/2008,0000,1.51000,1.53000,1.50000,1.53000,285000
12/09/2008,0000,1.55000,1.58000,1.53000,1.53000,526000
12/10/2008,0000,1.51000,1.63000,1.51000,1.63000,1051000
12/11/2008,0000,1.63000,1.68000,1.60000,1.61000,1055000
12/12/2008,0000,1.61000,1.63000,1.50000,1.53000,685000
12/15/2008,0000,1.58000,1.63000,1.57000,1.57000,427000
12/16/2008,0000,1.52000,1.58000,1.52000,1.57000,304000
12/17/2008,0000,1.61000,1.61000,1.56000,1.59000,753000
12/18/2008,0000,1.59000,1.59000,1.54000,1.56000,499000
12/19/2008,0000,1.53000,1.59000,1.53000,1.58000,664000
12/22/2008,0000,1.62000,1.65000,1.54000,1.56000,706000
12/23/2008,0000,1.54000,1.54000,1.46000,1.52000,545000
12/24/2008,0000,1.50000,1.53000,1.47000,1.53000,498000
12/25/2008,0000,1.50000,1.53000,1.50000,1.51000,391000
12/26/2008,0000,1.52000,1.54000,1.50000,1.52000,880000
12/29/2008,0000,1.50000,1.52000,1.46000,1.50000,445000
12/30/2008,0000,1.50000,1.57000,1.50000,1.54000,514000
12/31/2008,0000,1.57000,1.58000,1.55000,1.55000,446000
01/05/2009,0000,1.61000,1.61000,1.58000,1.60000,759000
01/06/2009,0000,1.61000,1.62000,1.58000,1.60000,390000
01/07/2009,0000,1.60000,1.62000,1.60000,1.62000,469000
01/08/2009,0000,1.60000,1.60000,1.54000,1.54000,1094000
01/09/2009,0000,1.54000,1.56000,1.54000,1.54000,238000
01/12/2009,0000,1.55000,1.55000,1.51000,1.51000,176000
01/13/2009,0000,1.49000,1.55000,1.49000,1.54000,198000
01/14/2009,0000,1.55000,1.56000,1.54000,1.54000,184000
01/15/2009,0000,1.49000,1.51000,1.47000,1.49000,339000
01/16/2009,0000,1.50000,1.57000,1.50000,1.55000,773000
01/19/2009,0000,1.55000,1.56000,1.52000,1.53000,423000
01/20/2009,0000,1.51000,1.52000,1.47000,1.47000,329000
01/21/2009,0000,1.45000,1.51000,1.44000,1.49000,307000
02/02/2009,0000,1.49000,1.52000,1.42000,1.45000,917000
02/03/2009,0000,1.45000,1.49000,1.45000,1.48000,501000
02/04/2009,0000,1.50000,1.51000,1.48000,1.48000,438000
02/05/2009,0000,1.48000,1.49000,1.46000,1.49000,229000
02/06/2009,0000,1.51000,1.52000,1.48000,1.48000,514000
02/09/2009,0000,1.50000,1.53000,1.49000,1.49000,515000
02/10/2009,0000,1.50000,1.51000,1.49000,1.50000,199000
02/11/2009,0000,1.49000,1.52000,1.47000,1.52000,299000
02/12/2009,0000,1.53000,1.61000,1.51000,1.55000,1251000
02/13/2009,0000,1.54000,1.65000,1.54000,1.65000,1433000
02/16/2009,0000,1.76000,1.76000,1.76000,1.76000,386000
02/17/2009,0000,1.88000,1.88000,1.88000,1.88000,1313000
02/18/2009,0000,2.01000,2.01000,1.81000,2.01000,8625000
02/19/2009,0000,1.99000,2.14000,1.87000,2.00000,4611000
02/20/2009,0000,1.98000,2.12000,1.90000,1.91000,2979000
02/23/2009,0000,1.85000,2.04000,1.85000,2.04000,3273000
02/24/2009,0000,2.04000,2.18000,2.00000,2.18000,2549000
02/25/2009,0000,2.33000,2.33000,2.33000,2.33000,1495000
02/26/2009,0000,2.49000,2.49000,2.30000,2.46000,11047000
02/27/2009,0000,2.40000,2.63000,2.40000,2.63000,8289000
03/02/2009,0000,2.74000,2.81000,2.60000,2.81000,8619000
03/03/2009,0000,2.91000,2.97000,2.81000,2.89000,8070000
03/04/2009,0000,2.90000,2.95000,2.69000,2.84000,7415000
03/05/2009,0000,2.89000,2.89000,2.66000,2.66000,4188000
03/06/2009,0000,2.63000,2.74000,2.51000,2.64000,3540000
03/09/2009,0000,2.65000,2.82000,2.62000,2.82000,3939000
03/10/2009,0000,2.90000,3.01000,2.86000,3.01000,6236000
03/11/2009,0000,3.20000,3.22000,3.11000,3.22000,9172000
03/12/2009,0000,3.30000,3.40000,3.13000,3.13000,7715000
03/13/2009,0000,3.25000,3.28000,3.05000,3.08000,6012000
03/16/2009,0000,3.10000,3.16000,3.01000,3.04000,2944000
03/17/2009,0000,3.10000,3.25000,3.00000,3.25000,6334000
03/18/2009,0000,3.31000,3.45000,3.24000,3.26000,6746000
03/19/2009,0000,3.30000,3.36000,3.10000,3.10000,5881000
03/20/2009,0000,3.10000,3.20000,3.07000,3.09000,2906000
03/23/2009,0000,3.07000,3.19000,3.07000,3.12000,1950000
03/24/2009,0000,3.18000,3.31000,3.08000,3.18000,5510000
03/25/2009,0000,3.15000,3.25000,3.15000,3.18000,4396000
03/26/2009,0000,3.20000,3.40000,3.20000,3.40000,6237000
03/27/2009,0000,3.61000,3.63000,3.51000,3.63000,9459000
03/30/2009,0000,3.72000,3.87000,3.42000,3.87000,10008000
03/31/2009,0000,3.95000,4.10000,3.60000,3.60000,12419000
04/01/2009,0000,3.54000,3.72000,3.42000,3.66000,5563000
04/02/2009,0000,3.79000,3.82000,3.60000,3.66000,6532000
04/03/2009,0000,3.71000,3.78000,3.61000,3.61000,3195000
04/06/2009,0000,3.66000,3.86000,3.56000,3.86000,8637000
04/07/2009,0000,3.90000,4.06000,3.75000,4.00000,8285000
04/08/2009,0000,3.95000,4.18000,3.95000,4.00000,7153000
04/09/2009,0000,4.10000,4.20000,4.05000,4.05000,4847000
04/10/2009,0000,4.05000,4.18000,4.02000,4.02000,3511000
04/13/2009,0000,4.10000,4.12000,4.00000,4.00000,3755000
04/14/2009,0000,4.01000,4.14000,4.00000,4.05000,3038000
04/15/2009,0000,4.18000,4.18000,4.05000,4.15000,3225000
04/16/2009,0000,4.25000,4.37000,4.25000,4.28000,3325000
04/17/2009,0000,4.32000,4.45000,3.99000,3.99000,5777000
04/20/2009,0000,3.86000,3.96000,3.72000,3.72000,3379000
04/21/2009,0000,3.48000,3.98000,3.48000,3.98000,4787000
04/22/2009,0000,4.10000,4.19000,4.00000,4.06000,4289000
04/23/2009,0000,4.18000,4.24000,4.08000,4.16000,9440000
04/24/2009,0000,4.20000,4.30000,4.00000,4.07000,5125000
04/27/2009,0000,4.10000,4.14000,3.79000,3.79000,11366000
04/28/2009,0000,3.69000,3.70000,3.53000,3.53000,4349000
04/29/2009,0000,3.43000,3.53000,3.29000,3.35000,3461000
04/30/2009,0000,3.50000,3.58000,3.45000,3.58000,1702000
05/04/2009,0000,3.75000,3.83000,3.70000,3.83000,2915000
05/05/2009,0000,4.00000,4.00000,3.63000,3.64000,2374000
05/06/2009,0000,3.64000,3.79000,3.51000,3.71000,2597000
05/07/2009,0000,3.81000,3.88000,3.70000,3.72000,2782000
05/08/2009,0000,3.75000,3.90000,3.72000,3.88000,2896000
05/11/2009,0000,3.94000,4.10000,3.90000,3.91000,2705000
05/12/2009,0000,3.91000,3.91000,3.66000,3.68000,1976000
05/13/2009,0000,3.68000,3.78000,3.66000,3.68000,2160000
05/14/2009,0000,3.50000,3.64000,3.50000,3.55000,1565000
05/15/2009,0000,3.58000,3.75000,3.56000,3.59000,2285000
05/18/2009,0000,3.60000,3.70000,3.60000,3.61000,1560000
05/19/2009,0000,3.80000,3.83000,3.66000,3.68000,2225000
05/20/2009,0000,3.76000,3.78000,3.62000,3.70000,2678000
05/21/2009,0000,3.75000,3.95000,3.73000,3.95000,4700000
05/22/2009,0000,4.05000,4.19000,3.90000,4.00000,6812000
05/25/2009,0000,4.15000,4.28000,3.98000,4.28000,10447000
05/26/2009,0000,4.39000,4.57000,4.35000,4.50000,11808000
05/27/2009,0000,4.53000,4.60000,4.30000,4.39000,4345000
06/01/2009,0000,4.46000,4.69000,4.11000,4.69000,7944000
06/02/2009,0000,4.89000,5.01000,4.66000,5.01000,12122000
06/03/2009,0000,5.20000,5.35000,5.10000,5.34000,9875000
06/04/2009,0000,5.34000,5.50000,5.00000,5.20000,6965000
06/05/2009,0000,5.20000,5.30000,4.90000,5.06000,5220000
06/08/2009,0000,4.95000,5.15000,4.80000,4.83000,4436000
06/09/2009,0000,4.83000,4.83000,4.50000,4.50000,3718000
06/10/2009,0000,4.50000,4.55000,4.20000,4.20000,2887000
06/11/2009,0000,4.19000,4.44000,4.16000,4.44000,2254000
06/12/2009,0000,4.44000,4.69000,4.42000,4.45000,2904000
06/15/2009,0000,4.59000,4.59000,4.14000,4.14000,1908000
06/16/2009,0000,4.15000,4.24000,3.91000,4.03000,1596000
06/17/2009,0000,4.04000,4.12000,3.99000,4.00000,1413000
06/18/2009,0000,4.05000,4.06000,3.90000,4.00000,1445000
06/19/2009,0000,4.02000,4.10000,4.00000,4.10000,758000
06/22/2009,0000,4.11000,4.11000,4.03000,4.07000,988000
06/23/2009,0000,4.00000,4.34000,3.90000,4.34000,3950000
06/24/2009,0000,4.36000,4.64000,4.35000,4.55000,5571000
06/25/2009,0000,4.50000,4.69000,4.42000,4.46000,2479000
06/26/2009,0000,4.54000,4.56000,4.29000,4.35000,2534000
06/29/2009,0000,4.39000,4.40000,4.16000,4.16000,1117000
06/30/2009,0000,4.20000,4.30000,4.14000,4.20000,953000
07/01/2009,0000,4.24000,4.30000,4.20000,4.24000,1022000
07/02/2009,0000,4.39000,4.53000,4.35000,4.53000,2635000
07/03/2009,0000,4.77000,4.82000,4.64000,4.82000,8089000
07/06/2009,0000,4.84000,5.15000,4.60000,5.02000,10835000
07/07/2009,0000,5.07000,5.16000,4.90000,4.90000,4482000
07/08/2009,0000,4.86000,5.00000,4.84000,4.88000,2547000
07/09/2009,0000,4.90000,5.16000,4.90000,5.10000,5900000
07/10/2009,0000,5.15000,5.19000,4.96000,5.19000,5992000
07/13/2009,0000,5.19000,5.24000,5.00000,5.00000,11827000
07/14/2009,0000,5.02000,5.15000,5.02000,5.11000,3217000
07/15/2009,0000,5.15000,5.15000,5.02000,5.03000,2824000
07/16/2009,0000,5.10000,5.10000,4.90000,4.90000,3422000
07/17/2009,0000,4.91000,5.15000,4.81000,5.15000,6699000
07/20/2009,0000,5.10000,5.15000,4.95000,4.95000,2975000
07/21/2009,0000,5.00000,5.05000,4.92000,4.92000,2034000
07/22/2009,0000,4.92000,5.04000,4.90000,5.03000,3945000
07/23/2009,0000,5.04000,5.10000,4.95000,5.07000,2977000
07/24/2009,0000,5.09000,5.15000,5.02000,5.02000,6776000
07/27/2009,0000,5.02000,5.11000,4.98000,5.00000,3705000
07/28/2009,0000,4.98000,5.19000,4.98000,5.05000,5051000
07/29/2009,0000,5.10000,5.13000,5.04000,5.05000,3089000
07/30/2009,0000,5.05000,5.19000,5.04000,5.06000,3646000
07/31/2009,0000,5.07000,5.20000,5.07000,5.11000,4125000
08/03/2009,0000,5.11000,5.26000,5.11000,5.16000,4718000
08/04/2009,0000,5.25000,5.35000,5.05000,5.05000,4869000
08/05/2009,0000,5.07000,5.29000,5.03000,5.04000,6425000
08/06/2009,0000,5.07000,5.11000,4.90000,4.95000,3001000
08/10/2009,0000,4.96000,5.06000,4.95000,4.95000,1103000
08/11/2009,0000,5.01000,5.03000,4.89000,4.95000,1587000
08/12/2009,0000,4.95000,5.09000,4.91000,4.96000,3116000
08/13/2009,0000,5.00000,5.10000,4.98000,5.01000,2468000
08/14/2009,0000,5.07000,5.10000,5.02000,5.03000,2110000
08/17/2009,0000,5.03000,5.08000,5.00000,5.00000,1478000
08/18/2009,0000,4.97000,5.00000,4.80000,4.80000,2845000
08/19/2009,0000,4.81000,4.98000,4.81000,4.87000,1163000
08/20/2009,0000,4.90000,4.95000,4.72000,4.81000,2632000
08/21/2009,0000,4.84000,4.95000,4.73000,4.75000,1213000
08/24/2009,0000,4.80000,4.88000,4.77000,4.77000,734000
08/25/2009,0000,4.78000,4.85000,4.71000,4.74000,1050000
08/26/2009,0000,4.76000,4.80000,4.41000,4.47000,2644000
08/27/2009,0000,4.47000,4.53000,4.35000,4.38000,719000
08/28/2009,0000,4.39000,4.68000,4.39000,4.66000,4388000
08/31/2009,0000,4.66000,4.70000,4.46000,4.55000,678000
09/01/2009,0000,4.60000,4.83000,4.60000,4.80000,1689000
09/02/2009,0000,4.78000,4.95000,4.71000,4.91000,2879000
09/03/2009,0000,4.95000,5.01000,4.85000,4.90000,2245000
09/04/2009,0000,4.94000,5.05000,4.90000,4.90000,2723000
09/07/2009,0000,4.99000,5.13000,4.99000,5.07000,3830000
09/08/2009,0000,5.10000,5.15000,4.96000,4.96000,2576000
09/09/2009,0000,5.00000,5.06000,4.96000,5.01000,1735000
09/10/2009,0000,5.05000,5.10000,4.88000,4.90000,1594000
09/11/2009,0000,4.94000,5.24000,4.94000,5.24000,9534000
09/14/2009,0000,5.60000,5.60000,5.58000,5.60000,6760000
09/15/2009,0000,5.99000,5.99000,5.80000,5.82000,21926000
09/16/2009,0000,5.90000,6.22000,5.83000,6.22000,13266000
09/17/2009,0000,6.63000,6.65000,6.52000,6.65000,17114000
09/18/2009,0000,6.96000,7.11000,6.75000,7.11000,21291000
09/21/2009,0000,7.30000,7.37000,6.90000,7.11000,14641000
09/22/2009,0000,7.11000,7.60000,7.11000,7.46000,18623000
09/23/2009,0000,7.50000,7.58000,6.94000,6.94000,14803000
09/24/2009,0000,6.60000,6.62000,6.46000,6.46000,6591000
09/25/2009,0000,6.46000,6.90000,6.46000,6.90000,11485000
09/28/2009,0000,6.84000,6.84000,6.43000,6.43000,5418000
09/29/2009,0000,6.55000,6.56000,6.24000,6.45000,4274000
09/30/2009,0000,6.50000,6.87000,6.50000,6.80000,5438000
10/01/2009,0000,6.89000,6.95000,6.52000,6.70000,8068000
10/02/2009,0000,6.50000,6.80000,6.48000,6.49000,5538000
10/05/2009,0000,6.50000,6.80000,6.50000,6.65000,5263000
10/06/2009,0000,6.65000,6.83000,6.65000,6.71000,4852000
10/07/2009,0000,6.72000,7.15000,6.70000,6.80000,10251000
10/08/2009,0000,6.88000,6.99000,6.72000,6.72000,6126000
10/09/2009,0000,6.74000,6.89000,6.65000,6.66000,3579000
10/12/2009,0000,6.90000,6.99000,6.76000,6.81000,6852000
10/13/2009,0000,6.78000,6.95000,6.67000,6.82000,5739000
10/14/2009,0000,6.90000,7.29000,6.83000,7.29000,21152000
10/15/2009,0000,7.34000,7.35000,6.92000,6.95000,11451000
10/16/2009,0000,7.05000,7.12000,6.95000,6.95000,4454000
10/19/2009,0000,6.95000,7.12000,6.93000,6.95000,3932000
10/20/2009,0000,7.07000,7.07000,6.85000,6.87000,4003000
10/21/2009,0000,7.06000,7.24000,7.02000,7.08000,10191000
10/22/2009,0000,7.16000,7.19000,7.00000,7.02000,6179000
10/23/2009,0000,7.15000,7.15000,6.97000,6.98000,4241000
10/26/2009,0000,6.99000,7.20000,6.99000,7.03000,13834000
10/27/2009,0000,7.04000,7.10000,7.00000,7.01000,3832000
10/28/2009,0000,7.02000,7.05000,6.85000,6.85000,3474000
10/29/2009,0000,6.80000,6.80000,6.38000,6.52000,4932000
10/30/2009,0000,6.60000,6.67000,6.52000,6.53000,3390000
11/02/2009,0000,6.35000,6.40000,6.11000,6.20000,4678000
11/03/2009,0000,6.20000,6.25000,6.04000,6.05000,3940000
11/04/2009,0000,6.10000,6.24000,6.07000,6.20000,2522000
11/05/2009,0000,6.10000,6.45000,6.10000,6.31000,4711000
11/06/2009,0000,6.39000,6.45000,6.15000,6.15000,2397000
11/09/2009,0000,6.20000,6.30000,6.15000,6.20000,1795000
11/10/2009,0000,6.24000,6.40000,6.20000,6.27000,2982000
11/11/2009,0000,6.25000,6.37000,6.20000,6.21000,4161000
11/12/2009,0000,6.25000,6.64000,6.22000,6.64000,8156000
11/13/2009,0000,6.67000,6.95000,6.60000,6.75000,11758000
11/16/2009,0000,6.78000,6.82000,6.65000,6.66000,5391000
11/17/2009,0000,6.66000,6.78000,6.40000,6.46000,6693000
11/18/2009,0000,6.56000,6.56000,6.46000,6.48000,2477000
11/19/2009,0000,6.48000,6.70000,6.48000,6.52000,3964000
11/20/2009,0000,6.52000,6.56000,6.44000,6.44000,2558000
11/23/2009,0000,6.44000,6.49000,6.31000,6.33000,2111000
11/24/2009,0000,6.35000,6.50000,6.35000,6.41000,3093000
11/25/2009,0000,6.41000,6.58000,6.41000,6.45000,2467000
11/26/2009,0000,6.50000,6.69000,6.45000,6.52000,4944000
11/27/2009,0000,6.50000,6.50000,6.16000,6.17000,3618000
11/30/2009,0000,6.24000,6.41000,6.24000,6.31000,2172000
12/01/2009,0000,6.32000,6.49000,6.30000,6.36000,3506000
12/02/2009,0000,6.42000,6.65000,6.37000,6.37000,4187000
12/03/2009,0000,6.41000,6.47000,6.32000,6.35000,1527000
12/04/2009,0000,6.35000,6.53000,6.30000,6.36000,4148000
12/07/2009,0000,6.37000,6.54000,6.36000,6.42000,3934000
12/08/2009,0000,6.45000,6.64000,6.40000,6.49000,4498000
12/09/2009,0000,6.49000,6.70000,6.45000,6.57000,5246000
12/11/2009,0000,6.95000,6.99000,6.70000,6.80000,8596000
12/14/2009,0000,6.85000,6.97000,6.75000,6.78000,5168000
12/15/2009,0000,6.84000,6.90000,6.75000,6.75000,6574000
12/16/2009,0000,6.80000,7.00000,6.75000,6.85000,8480000
12/17/2009,0000,6.90000,6.99000,6.71000,6.72000,8398000
12/18/2009,0000,6.75000,7.19000,6.75000,7.19000,20993000
12/21/2009,0000,7.44000,7.69000,7.31000,7.69000,33983000
12/22/2009,0000,7.71000,7.74000,7.23000,7.31000,17180000
12/23/2009,0000,7.31000,7.45000,7.21000,7.23000,8608000
12/25/2009,0000,7.28000,7.66000,7.28000,7.58000,15707000
12/28/2009,0000,7.87000,7.90000,7.70000,7.72000,22249000
12/29/2009,0000,7.75000,7.94000,7.72000,7.77000,11008714
