DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.15000,13.40000,13.00000,13.00000,200000
04/03/2007,0000,13.00000,13.40000,13.00000,13.25000,224800
04/04/2007,0000,13.30000,14.15000,13.25000,14.15000,311000
04/09/2007,0000,15.10000,15.10000,14.60000,15.10000,978800
04/10/2007,0000,15.20000,15.45000,14.30000,15.00000,615600
04/11/2007,0000,15.40000,16.05000,15.10000,16.05000,754000
04/12/2007,0000,16.35000,17.15000,16.10000,17.15000,1036100
04/13/2007,0000,17.20000,17.85000,16.35000,17.10000,1103700
04/16/2007,0000,17.80000,18.10000,16.90000,16.90000,519600
04/17/2007,0000,16.90000,16.90000,15.75000,15.90000,542900
04/18/2007,0000,15.80000,16.60000,15.80000,16.40000,229400
04/19/2007,0000,16.20000,16.75000,16.15000,16.50000,262000
04/20/2007,0000,16.70000,17.65000,16.70000,17.65000,438900
04/23/2007,0000,18.30000,18.40000,17.35000,17.75000,464600
04/24/2007,0000,17.55000,18.80000,17.55000,18.10000,365800
04/25/2007,0000,18.10000,18.10000,17.10000,17.10000,320700
04/26/2007,0000,17.30000,17.70000,17.20000,17.30000,162100
04/27/2007,0000,17.50000,18.20000,17.35000,17.35000,286600
04/30/2007,0000,17.35000,17.40000,16.30000,16.90000,190700
05/02/2007,0000,16.60000,17.60000,16.60000,17.15000,157400
05/03/2007,0000,17.00000,17.30000,16.00000,17.00000,358100
05/04/2007,0000,17.45000,18.00000,17.10000,17.75000,596500
05/07/2007,0000,17.80000,18.30000,17.70000,17.95000,460100
05/08/2007,0000,18.00000,18.20000,17.65000,17.95000,222800
05/09/2007,0000,17.95000,18.10000,17.35000,17.55000,236100
05/10/2007,0000,17.60000,17.90000,17.15000,17.40000,201100
05/11/2007,0000,17.40000,17.90000,17.15000,17.90000,161300
05/14/2007,0000,18.60000,18.60000,17.60000,17.60000,276100
05/15/2007,0000,17.60000,17.90000,17.50000,17.75000,143900
05/16/2007,0000,17.90000,17.90000,17.50000,17.50000,85600
05/17/2007,0000,17.60000,17.80000,17.40000,17.45000,88200
05/18/2007,0000,17.40000,18.00000,17.40000,17.70000,229200
05/21/2007,0000,18.00000,18.90000,18.00000,18.90000,465900
05/22/2007,0000,19.80000,20.20000,19.50000,19.90000,1608400
05/23/2007,0000,20.05000,21.25000,19.95000,21.25000,1293900
05/24/2007,0000,22.40000,22.70000,21.50000,22.70000,1124600
05/25/2007,0000,22.70000,22.70000,21.60000,21.90000,1048900
05/28/2007,0000,21.90000,21.90000,21.20000,21.45000,420300
05/29/2007,0000,21.50000,22.15000,20.55000,20.80000,536900
05/30/2007,0000,20.80000,21.55000,20.80000,21.25000,348100
05/31/2007,0000,21.50000,22.70000,21.05000,22.70000,638500
06/01/2007,0000,23.20000,24.10000,22.90000,22.90000,790100
06/04/2007,0000,23.85000,23.85000,22.10000,22.90000,717300
06/05/2007,0000,22.90000,23.90000,22.55000,22.90000,747700
06/06/2007,0000,23.00000,23.30000,21.90000,21.90000,458400
06/07/2007,0000,21.90000,23.40000,21.30000,23.40000,529700
06/08/2007,0000,23.40000,24.80000,23.40000,24.00000,1063200
06/11/2007,0000,24.60000,25.65000,24.20000,25.65000,890100
06/12/2007,0000,26.10000,27.40000,25.70000,26.00000,1105100
06/13/2007,0000,26.20000,27.00000,25.10000,26.35000,839900
06/14/2007,0000,26.90000,27.25000,25.50000,25.65000,582500
06/15/2007,0000,26.00000,27.30000,25.80000,26.45000,1126200
06/20/2007,0000,27.40000,27.40000,24.70000,25.10000,724900
06/21/2007,0000,25.00000,26.20000,24.70000,25.50000,531600
06/22/2007,0000,25.50000,26.35000,25.25000,26.00000,735400
06/25/2007,0000,26.40000,26.75000,26.00000,26.30000,486300
06/26/2007,0000,26.50000,26.70000,25.75000,25.75000,347000
06/27/2007,0000,25.70000,25.95000,25.15000,25.20000,422400
06/28/2007,0000,25.40000,25.75000,25.20000,25.25000,283200
06/29/2007,0000,25.50000,25.65000,25.20000,25.20000,182400
07/02/2007,0000,25.40000,25.85000,25.40000,25.70000,329700
07/03/2007,0000,25.90000,25.90000,25.10000,25.15000,394300
07/04/2007,0000,25.40000,25.70000,24.85000,25.50000,429200
07/05/2007,0000,25.70000,27.25000,25.65000,27.25000,1061300
07/06/2007,0000,27.80000,29.15000,27.80000,29.15000,1425900
07/09/2007,0000,30.10000,30.15000,28.05000,29.00000,1106500
07/10/2007,0000,29.50000,29.85000,28.80000,29.15000,677900
07/11/2007,0000,28.95000,31.15000,28.95000,31.15000,1097700
07/12/2007,0000,31.50000,33.30000,31.50000,31.60000,886800
07/13/2007,0000,32.00000,32.20000,29.50000,30.35000,759800
07/16/2007,0000,30.30000,30.30000,29.20000,29.35000,486300
07/17/2007,0000,29.35000,31.40000,29.35000,30.10000,437600
07/18/2007,0000,29.80000,30.10000,29.30000,29.30000,360600
07/19/2007,0000,29.30000,30.50000,29.30000,29.30000,272000
07/20/2007,0000,29.80000,29.80000,29.20000,29.40000,329800
07/23/2007,0000,29.70000,30.50000,29.40000,29.50000,398200
07/24/2007,0000,30.10000,30.15000,29.55000,29.60000,441700
07/25/2007,0000,29.90000,31.65000,29.60000,31.65000,968900
07/26/2007,0000,32.00000,33.60000,29.70000,30.00000,1012100
07/27/2007,0000,28.00000,30.80000,28.00000,29.00000,512200
07/30/2007,0000,29.00000,29.30000,27.00000,27.80000,479000
07/31/2007,0000,28.20000,29.00000,27.50000,28.00000,367800
08/01/2007,0000,27.10000,28.50000,26.20000,27.10000,317000
08/02/2007,0000,27.20000,27.90000,25.25000,25.40000,335000
08/03/2007,0000,25.60000,25.90000,23.65000,24.00000,541300
08/06/2007,0000,23.00000,23.00000,22.35000,22.35000,347000
08/07/2007,0000,20.80000,22.00000,20.80000,20.80000,418600
08/08/2007,0000,20.00000,22.25000,19.80000,22.25000,399500
08/09/2007,0000,23.20000,23.80000,22.90000,23.80000,493400
08/10/2007,0000,23.00000,25.00000,22.10000,24.00000,713300
08/14/2007,0000,23.00000,23.20000,22.35000,22.45000,265400
08/15/2007,0000,22.00000,22.20000,20.90000,20.90000,238800
08/16/2007,0000,20.20000,20.50000,19.45000,19.45000,313600
08/17/2007,0000,19.00000,19.90000,18.10000,18.30000,219300
08/20/2007,0000,19.55000,19.55000,19.55000,19.55000,45100
08/21/2007,0000,20.90000,20.90000,20.30000,20.90000,340800
08/22/2007,0000,21.20000,21.20000,19.50000,20.10000,171300
08/23/2007,0000,21.20000,21.30000,20.50000,21.20000,225100
08/24/2007,0000,21.00000,21.40000,20.50000,21.40000,140300
08/27/2007,0000,21.80000,21.90000,21.00000,21.05000,159200
08/28/2007,0000,21.05000,21.05000,20.55000,20.55000,83800
08/29/2007,0000,20.05000,20.05000,19.55000,20.00000,83500
08/30/2007,0000,20.50000,20.80000,20.25000,20.60000,109200
08/31/2007,0000,21.00000,21.60000,20.45000,21.50000,262200
09/03/2007,0000,21.60000,23.00000,21.20000,23.00000,377200
09/04/2007,0000,23.00000,23.00000,21.90000,22.10000,243100
09/05/2007,0000,22.20000,23.10000,22.20000,22.30000,255900
09/06/2007,0000,22.20000,22.40000,21.80000,21.85000,98500
09/07/2007,0000,22.20000,22.60000,21.80000,21.85000,279200
09/10/2007,0000,21.30000,21.70000,21.00000,21.25000,79300
09/11/2007,0000,21.20000,21.60000,21.05000,21.10000,117500
09/12/2007,0000,21.10000,21.60000,21.10000,21.10000,175600
09/13/2007,0000,21.40000,21.40000,20.55000,20.55000,77900
09/14/2007,0000,20.60000,20.85000,20.45000,20.85000,98000
09/17/2007,0000,20.60000,20.90000,20.10000,20.10000,48100
09/19/2007,0000,20.60000,20.90000,19.30000,19.30000,128300
09/20/2007,0000,19.60000,19.90000,19.30000,19.55000,80700
09/21/2007,0000,19.55000,20.60000,19.55000,20.50000,116000
09/26/2007,0000,20.75000,20.75000,20.35000,20.35000,64600
09/27/2007,0000,20.45000,21.75000,20.35000,21.15000,199800
09/28/2007,0000,21.50000,21.50000,21.00000,21.05000,70900
10/01/2007,0000,22.15000,22.50000,21.60000,21.60000,107300
10/02/2007,0000,21.85000,22.00000,21.10000,21.45000,90800
10/03/2007,0000,21.30000,21.85000,21.20000,21.20000,58700
10/04/2007,0000,21.20000,21.95000,21.05000,21.55000,139000
10/05/2007,0000,21.55000,21.80000,21.50000,21.70000,86800
10/08/2007,0000,22.30000,23.20000,22.05000,23.20000,298300
10/09/2007,0000,23.35000,24.60000,22.85000,23.55000,877900
10/11/2007,0000,23.90000,24.00000,23.05000,23.25000,209000
10/12/2007,0000,22.80000,23.50000,22.65000,22.65000,153800
10/15/2007,0000,22.65000,23.25000,22.20000,23.00000,132100
10/16/2007,0000,22.80000,24.60000,22.65000,24.60000,606900
10/17/2007,0000,24.50000,24.90000,23.65000,23.70000,318200
10/18/2007,0000,23.90000,24.70000,23.70000,24.05000,292700
10/19/2007,0000,24.10000,25.40000,23.80000,24.75000,470900
10/22/2007,0000,23.85000,25.85000,23.80000,25.20000,673500
10/23/2007,0000,26.00000,26.50000,24.50000,24.55000,572800
10/24/2007,0000,24.70000,24.95000,23.50000,23.50000,359800
10/25/2007,0000,24.00000,24.30000,23.60000,24.10000,191300
10/26/2007,0000,24.50000,24.50000,23.80000,23.80000,162600
10/29/2007,0000,24.05000,24.50000,23.85000,24.40000,164500
10/30/2007,0000,24.40000,24.40000,23.45000,23.50000,336600
10/31/2007,0000,23.50000,24.15000,23.30000,23.70000,127600
11/01/2007,0000,24.20000,24.20000,23.30000,23.30000,117600
11/02/2007,0000,22.90000,23.30000,22.50000,22.55000,153600
11/05/2007,0000,22.55000,23.60000,22.45000,23.60000,113400
11/06/2007,0000,23.70000,25.25000,23.50000,25.25000,577000
11/07/2007,0000,25.95000,25.95000,24.95000,25.00000,679300
11/08/2007,0000,24.00000,24.60000,23.25000,23.40000,328300
11/09/2007,0000,23.90000,25.00000,23.55000,25.00000,518900
11/12/2007,0000,25.00000,25.70000,24.20000,24.25000,746600
11/13/2007,0000,24.25000,24.55000,22.60000,22.85000,501300
11/14/2007,0000,23.30000,24.00000,23.10000,23.10000,270200
11/15/2007,0000,23.10000,23.60000,22.80000,23.10000,119900
11/16/2007,0000,22.80000,23.45000,22.80000,23.45000,119500
11/19/2007,0000,23.50000,24.20000,23.45000,23.45000,159900
11/20/2007,0000,23.00000,23.90000,22.80000,23.75000,107700
11/21/2007,0000,23.75000,23.80000,23.00000,23.00000,97200
11/22/2007,0000,22.90000,23.80000,22.90000,23.10000,142400
11/23/2007,0000,23.20000,23.40000,21.50000,21.50000,168600
11/26/2007,0000,21.60000,22.20000,21.00000,21.20000,174100
11/27/2007,0000,21.00000,21.00000,19.75000,20.50000,235600
11/28/2007,0000,20.80000,20.85000,20.00000,20.00000,87900
11/29/2007,0000,20.50000,20.80000,20.15000,20.20000,54100
11/30/2007,0000,20.50000,21.40000,20.50000,21.40000,67900
12/03/2007,0000,21.50000,21.70000,21.30000,21.30000,63600
12/04/2007,0000,21.30000,22.00000,21.05000,21.65000,74100
12/05/2007,0000,21.65000,22.30000,21.65000,22.00000,89800
12/06/2007,0000,22.40000,22.40000,21.15000,21.15000,70000
12/07/2007,0000,22.00000,22.60000,21.75000,22.60000,223300
12/10/2007,0000,22.70000,22.90000,21.90000,22.00000,181000
12/11/2007,0000,22.00000,22.20000,21.40000,21.55000,104900
12/12/2007,0000,21.00000,21.30000,20.60000,20.90000,76900
12/13/2007,0000,20.50000,21.10000,19.45000,19.60000,261700
12/14/2007,0000,19.20000,19.65000,18.25000,19.00000,217600
12/17/2007,0000,18.50000,19.50000,17.70000,17.75000,156800
12/18/2007,0000,16.55000,17.95000,16.55000,17.20000,157800
12/19/2007,0000,17.70000,18.20000,17.30000,18.20000,83700
12/20/2007,0000,18.70000,18.70000,16.95000,17.05000,105400
12/21/2007,0000,17.00000,17.70000,16.80000,17.00000,100600
12/24/2007,0000,17.70000,17.70000,17.25000,17.70000,74300
12/25/2007,0000,17.70000,18.30000,17.50000,17.95000,83500
12/26/2007,0000,17.95000,17.95000,17.55000,17.80000,29000
12/27/2007,0000,17.70000,18.50000,17.70000,18.05000,83000
12/28/2007,0000,18.00000,18.50000,17.90000,18.35000,59800
12/31/2007,0000,18.60000,18.90000,18.20000,18.70000,62800
01/02/2008,0000,18.50000,19.10000,18.25000,18.30000,90500
01/03/2008,0000,17.30000,17.95000,17.30000,17.55000,55400
01/04/2008,0000,17.60000,17.90000,17.40000,17.75000,28700
01/07/2008,0000,17.00000,17.20000,16.60000,16.85000,63200
01/08/2008,0000,16.85000,17.20000,16.45000,16.70000,42800
01/09/2008,0000,16.00000,16.70000,16.00000,16.60000,52600
01/10/2008,0000,16.80000,16.95000,16.50000,16.60000,33400
01/11/2008,0000,16.70000,17.40000,16.60000,16.60000,111900
01/14/2008,0000,16.80000,16.85000,16.10000,16.10000,33800
01/15/2008,0000,16.50000,16.75000,15.70000,16.00000,117200
01/16/2008,0000,15.90000,15.90000,14.90000,14.90000,163800
01/17/2008,0000,14.50000,14.90000,13.90000,14.00000,244300
01/18/2008,0000,13.90000,14.35000,13.50000,14.35000,64400
01/21/2008,0000,14.40000,14.50000,14.00000,14.05000,53000
01/22/2008,0000,13.10000,13.40000,13.10000,13.10000,67000
01/23/2008,0000,12.20000,12.90000,12.20000,12.20000,159500
01/24/2008,0000,12.20000,12.65000,11.35000,11.35000,171900
01/25/2008,0000,11.40000,12.10000,11.00000,12.10000,194800
01/28/2008,0000,11.80000,11.90000,11.50000,11.70000,103300
01/29/2008,0000,11.80000,12.50000,11.80000,12.50000,104400
01/30/2008,0000,12.90000,13.30000,12.60000,13.15000,140300
01/31/2008,0000,12.80000,13.20000,12.25000,12.55000,51900
02/01/2008,0000,12.65000,12.90000,12.65000,12.80000,40300
02/12/2008,0000,12.00000,12.70000,12.00000,12.00000,64700
02/13/2008,0000,12.00000,12.45000,12.00000,12.40000,28000
02/14/2008,0000,12.90000,13.25000,12.70000,13.20000,71500
02/15/2008,0000,13.00000,13.30000,12.90000,13.05000,42600
02/18/2008,0000,13.20000,13.75000,13.10000,13.70000,57500
02/19/2008,0000,13.80000,13.90000,12.75000,13.65000,69200
02/20/2008,0000,13.60000,13.70000,13.30000,13.30000,56700
02/21/2008,0000,13.45000,14.15000,13.45000,14.15000,67700
02/22/2008,0000,13.80000,14.50000,13.80000,14.20000,69800
02/25/2008,0000,14.30000,14.90000,14.30000,14.50000,88200
02/26/2008,0000,14.80000,15.10000,14.50000,14.55000,111800
02/27/2008,0000,14.80000,14.95000,14.55000,14.85000,44900
02/29/2008,0000,14.65000,15.10000,14.50000,15.05000,157700
03/03/2008,0000,14.60000,14.75000,14.20000,14.50000,44800
03/04/2008,0000,14.70000,14.80000,14.60000,14.70000,77100
03/05/2008,0000,14.80000,15.20000,14.80000,14.90000,201300
03/06/2008,0000,14.90000,15.55000,14.90000,15.30000,192600
03/07/2008,0000,15.00000,15.90000,15.00000,15.40000,174900
03/10/2008,0000,15.20000,15.20000,14.35000,14.40000,172300
03/11/2008,0000,14.00000,14.50000,14.00000,14.45000,41000
03/12/2008,0000,14.80000,15.00000,14.45000,14.45000,70900
03/13/2008,0000,14.45000,14.45000,14.00000,14.00000,38800
03/14/2008,0000,14.10000,14.45000,13.90000,14.00000,46700
03/17/2008,0000,13.80000,13.90000,13.35000,13.65000,41900
03/18/2008,0000,13.65000,13.65000,13.40000,13.60000,30400
03/19/2008,0000,13.80000,14.20000,13.55000,13.90000,405600
03/20/2008,0000,13.80000,13.90000,13.55000,13.85000,56900
03/21/2008,0000,14.10000,14.25000,13.90000,13.90000,78100
03/24/2008,0000,14.65000,14.65000,13.95000,13.95000,74000
03/25/2008,0000,14.35000,14.35000,14.00000,14.20000,61700
03/26/2008,0000,14.45000,14.45000,14.10000,14.15000,56900
03/27/2008,0000,14.10000,14.10000,13.65000,13.85000,37900
03/28/2008,0000,13.85000,14.35000,13.85000,14.15000,28900
03/31/2008,0000,13.85000,14.25000,13.85000,14.15000,38400
04/01/2008,0000,14.00000,15.10000,14.00000,15.10000,319000
04/02/2008,0000,15.90000,16.15000,15.65000,16.15000,421400
04/03/2008,0000,16.50000,16.70000,15.80000,16.20000,396500
04/07/2008,0000,16.25000,16.25000,15.80000,15.80000,177900
04/08/2008,0000,15.80000,16.20000,15.50000,15.80000,80500
04/09/2008,0000,15.50000,15.70000,15.00000,15.10000,171600
04/10/2008,0000,15.00000,15.50000,15.00000,15.30000,68100
04/11/2008,0000,15.60000,15.85000,15.35000,15.35000,129800
04/14/2008,0000,15.35000,15.35000,15.00000,15.10000,80000
04/15/2008,0000,15.15000,15.70000,15.00000,15.25000,64700
04/16/2008,0000,15.45000,15.60000,15.10000,15.20000,69400
04/17/2008,0000,15.45000,15.80000,15.20000,15.25000,67300
04/18/2008,0000,15.30000,15.40000,15.15000,15.40000,50800
04/21/2008,0000,15.60000,16.30000,15.40000,16.15000,223400
04/22/2008,0000,16.10000,16.30000,15.60000,15.80000,93500
04/23/2008,0000,15.45000,16.15000,15.45000,15.50000,150900
04/24/2008,0000,15.70000,15.70000,15.25000,15.25000,77500
04/25/2008,0000,15.40000,15.75000,15.20000,15.30000,72500
04/28/2008,0000,15.35000,15.40000,15.20000,15.25000,45400
04/29/2008,0000,15.25000,15.45000,15.20000,15.20000,41300
04/30/2008,0000,15.25000,15.80000,15.25000,15.35000,66400
05/02/2008,0000,15.50000,15.80000,15.30000,15.40000,110700
05/05/2008,0000,15.60000,15.60000,15.10000,15.15000,39500
05/06/2008,0000,15.40000,15.40000,15.05000,15.30000,47300
05/07/2008,0000,15.30000,15.55000,15.20000,15.30000,66800
05/08/2008,0000,15.40000,15.85000,15.30000,15.50000,79200
05/09/2008,0000,15.70000,15.70000,15.25000,15.25000,45500
05/12/2008,0000,15.10000,15.15000,14.75000,14.95000,43600
05/13/2008,0000,15.00000,15.00000,14.80000,14.90000,38800
05/14/2008,0000,15.00000,15.10000,14.70000,14.90000,35300
05/15/2008,0000,14.90000,15.45000,14.90000,15.20000,73700
05/16/2008,0000,15.50000,15.50000,15.10000,15.10000,73600
05/19/2008,0000,15.10000,15.50000,14.85000,15.10000,114900
05/20/2008,0000,15.10000,15.25000,14.95000,15.15000,47800
05/21/2008,0000,15.00000,15.25000,15.00000,15.05000,45200
05/22/2008,0000,14.80000,15.45000,14.80000,15.40000,168500
05/23/2008,0000,15.75000,15.75000,15.00000,15.00000,75400
05/26/2008,0000,14.80000,15.00000,14.00000,14.05000,79000
05/27/2008,0000,14.05000,14.45000,14.05000,14.10000,28700
05/28/2008,0000,14.30000,14.30000,13.80000,13.85000,26300
05/29/2008,0000,14.00000,14.00000,13.60000,13.70000,29700
05/30/2008,0000,13.80000,13.80000,12.75000,13.10000,95500
06/02/2008,0000,13.05000,13.40000,12.80000,13.20000,33500
06/03/2008,0000,13.20000,13.35000,13.10000,13.10000,28400
06/04/2008,0000,12.85000,13.20000,12.85000,13.00000,15100
06/05/2008,0000,13.05000,13.90000,13.05000,13.90000,57800
06/06/2008,0000,14.20000,14.40000,13.95000,14.00000,57200
06/09/2008,0000,13.60000,13.70000,13.40000,13.70000,15800
06/10/2008,0000,13.50000,13.60000,13.20000,13.20000,35100
06/11/2008,0000,13.00000,13.20000,12.90000,13.00000,33500
06/12/2008,0000,12.10000,12.95000,12.10000,12.20000,63500
06/13/2008,0000,12.40000,12.85000,12.40000,12.80000,22600
06/16/2008,0000,12.80000,13.15000,12.55000,12.55000,13300
06/17/2008,0000,12.40000,12.50000,12.15000,12.30000,14400
06/18/2008,0000,11.70000,12.30000,11.70000,12.15000,13400
06/19/2008,0000,11.95000,12.20000,11.75000,12.15000,12900
06/20/2008,0000,12.15000,12.40000,12.00000,12.15000,9600
06/23/2008,0000,11.70000,11.95000,11.50000,11.80000,14900
06/24/2008,0000,11.50000,12.40000,11.50000,11.55000,20400
06/25/2008,0000,11.30000,11.55000,11.30000,11.55000,18500
06/26/2008,0000,11.95000,11.95000,11.50000,11.65000,8000
06/27/2008,0000,11.00000,11.20000,10.90000,11.00000,45400
06/30/2008,0000,11.00000,11.10000,10.25000,10.25000,47800
07/01/2008,0000,9.54000,9.93000,9.54000,9.54000,51100
07/02/2008,0000,9.02000,9.50000,9.02000,9.30000,40600
07/03/2008,0000,8.85000,9.57000,8.70000,9.57000,65900
07/04/2008,0000,9.70000,9.80000,9.50000,9.60000,26800
07/07/2008,0000,9.60000,9.60000,9.32000,9.60000,7400
07/08/2008,0000,9.60000,9.60000,9.00000,9.00000,24600
07/09/2008,0000,8.50000,9.30000,8.37000,9.00000,114800
07/10/2008,0000,8.80000,9.00000,8.70000,8.80000,24200
07/11/2008,0000,8.80000,9.41000,8.80000,9.40000,41800
07/14/2008,0000,9.23000,9.98000,9.23000,9.66000,37900
07/15/2008,0000,9.66000,9.66000,9.20000,9.40000,25000
07/16/2008,0000,9.10000,9.40000,9.00000,9.00000,26400
07/17/2008,0000,9.25000,9.50000,9.10000,9.30000,25200
07/18/2008,0000,9.50000,9.50000,8.65000,9.00000,46200
07/21/2008,0000,9.00000,9.30000,9.00000,9.25000,16700
07/22/2008,0000,9.20000,9.25000,8.70000,9.15000,16900
07/23/2008,0000,9.10000,9.60000,9.10000,9.46000,30600
07/24/2008,0000,9.51000,10.10000,9.32000,10.10000,45200
07/25/2008,0000,9.97000,10.00000,9.70000,10.00000,33100
07/29/2008,0000,9.79000,9.80000,9.61000,9.69000,17400
07/30/2008,0000,9.76000,9.89000,9.60000,9.66000,29000
07/31/2008,0000,9.50000,9.75000,9.23000,9.23000,29300
08/01/2008,0000,9.00000,9.01000,8.85000,8.87000,29100
08/04/2008,0000,8.87000,9.00000,8.60000,8.75000,38700
08/05/2008,0000,8.76000,8.76000,8.45000,8.47000,21900
08/06/2008,0000,8.55000,9.06000,8.55000,9.06000,30800
08/07/2008,0000,9.00000,9.18000,9.00000,9.00000,31000
08/08/2008,0000,8.86000,9.30000,8.86000,9.15000,31300
08/11/2008,0000,9.31000,9.75000,9.31000,9.60000,15500
08/12/2008,0000,9.60000,9.65000,9.43000,9.54000,17400
08/13/2008,0000,9.54000,10.00000,9.46000,9.90000,18500
08/14/2008,0000,9.90000,9.90000,9.70000,9.74000,10600
08/15/2008,0000,9.81000,9.95000,9.70000,9.70000,44000
08/18/2008,0000,9.60000,9.60000,9.21000,9.22000,24400
08/19/2008,0000,8.90000,9.22000,8.90000,9.20000,11400
08/20/2008,0000,9.20000,9.20000,9.00000,9.13000,14800
08/21/2008,0000,9.13000,9.35000,9.13000,9.20000,9600
08/22/2008,0000,9.20000,9.25000,9.00000,9.25000,14000
08/25/2008,0000,9.28000,9.35000,9.05000,9.05000,18600
08/26/2008,0000,9.01000,9.20000,8.90000,9.20000,13600
08/27/2008,0000,9.20000,9.23000,9.17000,9.18000,14700
08/28/2008,0000,9.18000,9.40000,9.18000,9.30000,26700
08/29/2008,0000,8.89000,9.04000,8.80000,8.90000,40900
09/01/2008,0000,8.50000,8.80000,8.40000,8.41000,17400
09/02/2008,0000,8.35000,8.54000,8.10000,8.10000,19000
09/03/2008,0000,8.15000,8.15000,7.54000,7.60000,51400
09/04/2008,0000,7.60000,7.60000,7.07000,7.40000,105100
09/05/2008,0000,6.89000,7.39000,6.89000,7.00000,52600
09/08/2008,0000,7.20000,7.49000,7.20000,7.49000,17400
09/09/2008,0000,7.49000,7.49000,7.02000,7.10000,5100
09/10/2008,0000,6.79000,7.30000,6.79000,7.20000,15500
09/11/2008,0000,7.25000,7.40000,7.02000,7.30000,13200
09/12/2008,0000,7.30000,7.45000,7.07000,7.40000,10200
09/15/2008,0000,7.04000,7.30000,6.89000,7.30000,20100
09/16/2008,0000,6.79000,6.85000,6.79000,6.83000,64400
09/17/2008,0000,6.80000,6.90000,6.36000,6.36000,31400
09/18/2008,0000,5.92000,5.92000,5.92000,5.92000,46900
09/19/2008,0000,5.93000,6.33000,5.93000,6.33000,35800
09/22/2008,0000,6.66000,6.77000,6.50000,6.77000,19600
09/23/2008,0000,6.32000,7.16000,6.32000,7.00000,20300
09/24/2008,0000,6.95000,7.15000,6.95000,6.98000,19300
09/25/2008,0000,6.98000,7.30000,6.98000,7.03000,14300
09/26/2008,0000,7.10000,7.23000,6.61000,6.85000,10900
09/30/2008,0000,6.38000,6.73000,6.38000,6.40000,14000
10/01/2008,0000,6.67000,6.80000,6.50000,6.51000,13000
10/02/2008,0000,6.54000,6.72000,6.50000,6.65000,8900
10/03/2008,0000,6.26000,7.05000,6.26000,7.05000,8100
10/06/2008,0000,6.92000,7.10000,6.64000,7.03000,40400
10/07/2008,0000,6.70000,7.20000,6.70000,7.15000,9500
10/08/2008,0000,6.72000,6.95000,6.72000,6.80000,19600
10/09/2008,0000,6.33000,6.80000,6.33000,6.42000,30800
10/13/2008,0000,6.20000,6.20000,6.20000,6.20000,11000
10/14/2008,0000,6.60000,6.63000,6.38000,6.61000,14000
10/15/2008,0000,6.38000,6.40000,6.38000,6.38000,7400
10/16/2008,0000,6.16000,6.16000,6.16000,6.16000,3100
10/17/2008,0000,6.16000,6.16000,5.95000,5.95000,22400
10/20/2008,0000,5.95000,5.95000,5.75000,5.82000,19400
10/21/2008,0000,5.84000,6.08000,5.62000,5.80000,19900
10/22/2008,0000,5.60000,5.76000,5.60000,5.60000,15500
10/23/2008,0000,5.41000,5.41000,5.41000,5.41000,8100
10/24/2008,0000,5.23000,5.23000,5.23000,5.23000,6000
10/27/2008,0000,4.87000,4.87000,4.87000,4.87000,12500
10/28/2008,0000,4.53000,5.00000,4.53000,4.79000,58000
10/29/2008,0000,5.12000,5.12000,4.70000,4.75000,16400
10/30/2008,0000,4.42000,4.95000,4.42000,4.95000,84400
10/31/2008,0000,5.00000,5.18000,4.90000,5.14000,25300
11/03/2008,0000,5.30000,5.49000,5.27000,5.49000,44500
11/04/2008,0000,5.53000,5.53000,5.11000,5.24000,13000
11/05/2008,0000,5.24000,5.50000,5.24000,5.36000,11300
11/06/2008,0000,5.03000,5.30000,5.00000,5.07000,7200
11/07/2008,0000,4.80000,5.34000,4.80000,5.25000,8100
11/10/2008,0000,5.30000,5.50000,5.16000,5.20000,18800
11/11/2008,0000,5.01000,5.19000,4.84000,4.84000,27900
11/12/2008,0000,4.80000,4.80000,4.61000,4.70000,15100
11/13/2008,0000,4.43000,4.62000,4.39000,4.40000,25400
11/14/2008,0000,4.10000,4.41000,4.10000,4.20000,20700
11/17/2008,0000,4.10000,4.40000,3.91000,4.00000,29800
11/18/2008,0000,3.73000,3.93000,3.73000,3.73000,14500
11/19/2008,0000,3.50000,3.81000,3.50000,3.80000,22300
11/20/2008,0000,3.80000,3.80000,3.54000,3.54000,28000
11/21/2008,0000,3.30000,3.69000,3.30000,3.68000,32000
11/24/2008,0000,3.68000,3.68000,3.54000,3.55000,6200
11/25/2008,0000,3.57000,3.60000,3.52000,3.52000,10600
11/26/2008,0000,3.36000,3.57000,3.36000,3.41000,11900
11/27/2008,0000,3.40000,3.64000,3.40000,3.64000,42900
11/28/2008,0000,3.70000,3.81000,3.70000,3.76000,7200
12/01/2008,0000,3.76000,4.02000,3.76000,4.02000,20000
12/02/2008,0000,3.90000,4.30000,3.90000,3.90000,8900
12/03/2008,0000,3.90000,4.10000,3.80000,3.95000,5300
12/04/2008,0000,4.00000,4.01000,3.95000,4.00000,3900
12/05/2008,0000,3.76000,4.00000,3.76000,3.81000,4000
12/08/2008,0000,4.02000,4.02000,3.80000,3.97000,9200
12/09/2008,0000,3.90000,3.97000,3.87000,3.87000,9200
12/10/2008,0000,3.88000,4.14000,3.88000,4.14000,46400
12/11/2008,0000,4.14000,4.42000,4.12000,4.42000,44800
12/12/2008,0000,4.42000,4.69000,4.14000,4.45000,22700
12/15/2008,0000,4.37000,4.69000,4.37000,4.46000,19200
12/16/2008,0000,4.30000,4.35000,4.25000,4.33000,7700
12/17/2008,0000,4.40000,4.44000,4.30000,4.33000,10000
12/18/2008,0000,4.36000,4.49000,4.36000,4.37000,10400
12/19/2008,0000,4.56000,4.67000,4.56000,4.67000,15400
12/22/2008,0000,4.90000,4.99000,4.82000,4.83000,52900
12/23/2008,0000,4.80000,4.80000,4.50000,4.51000,26400
12/24/2008,0000,4.20000,4.20000,4.20000,4.20000,6200
12/25/2008,0000,3.91000,3.91000,3.91000,3.91000,8400
12/26/2008,0000,3.65000,4.18000,3.65000,4.18000,313300
12/29/2008,0000,4.39000,4.47000,4.37000,4.47000,41500
12/30/2008,0000,4.75000,4.78000,4.31000,4.41000,172300
12/31/2008,0000,4.70000,4.70000,4.14000,4.14000,49000
01/05/2009,0000,4.25000,4.34000,4.15000,4.23000,35500
01/06/2009,0000,4.28000,4.35000,4.21000,4.28000,23500
01/07/2009,0000,4.33000,4.44000,4.33000,4.44000,18900
01/08/2009,0000,4.32000,4.32000,4.13000,4.13000,25400
01/09/2009,0000,4.08000,4.13000,3.90000,3.97000,16700
01/12/2009,0000,3.92000,4.00000,3.92000,4.00000,5100
01/13/2009,0000,4.00000,4.01000,3.94000,4.00000,15600
01/14/2009,0000,4.02000,4.04000,4.00000,4.00000,10600
01/15/2009,0000,4.00000,4.00000,3.80000,3.82000,3500
01/16/2009,0000,3.82000,3.93000,3.80000,3.80000,8300
01/19/2009,0000,3.60000,3.94000,3.60000,3.82000,28200
01/20/2009,0000,3.67000,3.78000,3.67000,3.67000,7400
01/21/2009,0000,3.92000,3.92000,3.73000,3.82000,56100
02/02/2009,0000,3.82000,3.90000,3.71000,3.72000,8700
02/03/2009,0000,3.75000,3.95000,3.75000,3.80000,12200
02/04/2009,0000,3.80000,3.83000,3.76000,3.81000,10000
02/05/2009,0000,3.81000,3.81000,3.71000,3.74000,19200
02/06/2009,0000,3.81000,3.95000,3.81000,3.88000,9800
02/09/2009,0000,4.15000,4.15000,4.15000,4.15000,24900
02/10/2009,0000,4.39000,4.44000,4.22000,4.44000,55300
02/11/2009,0000,4.40000,4.64000,4.28000,4.47000,109200
02/12/2009,0000,4.47000,4.47000,4.35000,4.36000,49600
02/13/2009,0000,4.48000,4.66000,4.48000,4.66000,40000
02/16/2009,0000,4.98000,4.98000,4.98000,4.98000,30800
02/17/2009,0000,5.32000,5.32000,5.06000,5.29000,163000
02/18/2009,0000,5.15000,5.29000,4.99000,5.15000,83400
02/19/2009,0000,5.15000,5.51000,5.15000,5.51000,54400
02/20/2009,0000,5.80000,5.89000,5.60000,5.72000,168200
02/23/2009,0000,5.85000,5.85000,5.55000,5.55000,102500
02/24/2009,0000,5.67000,5.67000,5.31000,5.56000,77000
02/25/2009,0000,5.57000,5.80000,5.57000,5.73000,55900
02/26/2009,0000,5.75000,5.77000,5.54000,5.62000,27200
02/27/2009,0000,5.62000,6.01000,5.59000,5.90000,110000
03/02/2009,0000,5.81000,6.31000,5.80000,6.31000,74800
03/03/2009,0000,6.31000,6.75000,6.11000,6.75000,110000
03/04/2009,0000,6.80000,7.22000,6.80000,7.22000,190800
03/05/2009,0000,7.72000,7.72000,7.20000,7.23000,138600
03/06/2009,0000,7.23000,7.58000,7.23000,7.30000,121900
03/09/2009,0000,7.16000,7.28000,6.91000,7.00000,59800
03/10/2009,0000,7.00000,7.00000,6.51000,6.85000,105600
03/11/2009,0000,7.00000,7.01000,6.60000,6.60000,99900
03/12/2009,0000,6.62000,6.95000,6.55000,6.82000,78800
03/13/2009,0000,6.80000,6.88000,6.53000,6.55000,129500
03/16/2009,0000,6.55000,6.55000,6.30000,6.35000,76600
03/17/2009,0000,6.30000,6.34000,6.21000,6.26000,97400
03/18/2009,0000,6.30000,6.54000,6.25000,6.35000,185500
03/19/2009,0000,6.67000,6.79000,6.58000,6.79000,56800
03/20/2009,0000,7.26000,7.26000,6.50000,6.61000,200400
03/23/2009,0000,6.51000,6.60000,6.30000,6.33000,125300
03/24/2009,0000,6.47000,6.47000,6.09000,6.16000,112600
03/25/2009,0000,5.73000,6.16000,5.73000,6.14000,356400
03/26/2009,0000,6.48000,6.56000,6.38000,6.56000,402700
03/27/2009,0000,7.00000,7.01000,6.56000,6.65000,575900
03/30/2009,0000,6.64000,6.64000,6.19000,6.19000,296700
03/31/2009,0000,6.00000,6.18000,5.76000,5.76000,200800
04/01/2009,0000,5.76000,6.16000,5.76000,6.02000,269000
04/02/2009,0000,6.14000,6.14000,5.95000,5.96000,146800
04/03/2009,0000,6.09000,6.25000,6.00000,6.06000,137400
04/06/2009,0000,5.78000,6.26000,5.78000,6.08000,155100
04/07/2009,0000,6.05000,6.50000,6.00000,6.50000,452800
04/08/2009,0000,6.45000,6.80000,6.35000,6.50000,335900
04/09/2009,0000,6.75000,6.95000,6.51000,6.85000,468900
04/10/2009,0000,7.05000,7.18000,6.60000,6.68000,264500
04/13/2009,0000,6.72000,7.09000,6.72000,6.82000,259200
04/14/2009,0000,7.00000,7.20000,6.82000,7.20000,462300
04/15/2009,0000,7.05000,7.58000,6.80000,6.99000,400300
04/16/2009,0000,7.02000,7.25000,6.90000,7.18000,469600
04/17/2009,0000,7.28000,7.60000,6.68000,6.68000,446800
04/20/2009,0000,6.50000,6.62000,6.22000,6.25000,215100
04/21/2009,0000,5.82000,6.48000,5.82000,6.48000,97300
04/22/2009,0000,6.50000,6.60000,6.26000,6.42000,106700
04/23/2009,0000,6.50000,6.50000,6.26000,6.36000,100200
04/24/2009,0000,6.30000,6.65000,6.30000,6.36000,132200
04/27/2009,0000,6.30000,6.36000,5.92000,5.92000,202000
04/28/2009,0000,5.92000,6.00000,5.51000,5.51000,182800
04/29/2009,0000,5.51000,5.51000,5.14000,5.51000,103700
04/30/2009,0000,5.60000,5.88000,5.56000,5.78000,232000
05/04/2009,0000,5.38000,5.60000,5.38000,5.38000,176900
05/05/2009,0000,5.01000,5.01000,5.01000,5.01000,20800
05/06/2009,0000,4.66000,4.66000,4.66000,4.66000,100
05/07/2009,0000,4.34000,4.34000,4.34000,4.34000,100
05/08/2009,0000,4.04000,4.04000,4.04000,4.04000,400
05/11/2009,0000,3.76000,3.76000,3.76000,3.76000,7300
05/12/2009,0000,3.50000,3.50000,3.50000,3.50000,200
05/13/2009,0000,3.26000,3.26000,3.26000,3.26000,100
05/14/2009,0000,3.04000,3.04000,3.04000,3.04000,7000
05/15/2009,0000,2.83000,2.83000,2.83000,2.83000,1600
05/18/2009,0000,2.64000,2.64000,2.64000,2.64000,100
05/19/2009,0000,2.46000,2.46000,2.46000,2.46000,100
05/20/2009,0000,2.29000,2.29000,2.29000,2.29000,500
05/21/2009,0000,2.13000,2.13000,2.13000,2.13000,31200
05/22/2009,0000,1.99000,2.27000,1.99000,2.27000,775800
05/25/2009,0000,2.12000,2.12000,2.12000,2.12000,250000
05/26/2009,0000,1.98000,2.02000,1.98000,1.98000,174500
05/27/2009,0000,1.87000,1.87000,1.85000,1.85000,46400
06/01/2009,0000,1.73000,1.73000,1.73000,1.73000,27900
06/02/2009,0000,1.61000,1.61000,1.61000,1.61000,12400
06/03/2009,0000,1.50000,1.50000,1.50000,1.50000,23100
06/04/2009,0000,1.40000,1.60000,1.40000,1.60000,141100
06/05/2009,0000,1.71000,1.71000,1.71000,1.71000,40000
06/08/2009,0000,1.94000,1.94000,1.71000,1.94000,156100
06/09/2009,0000,1.99000,2.07000,1.99000,2.07000,62000
06/10/2009,0000,2.21000,2.21000,2.21000,2.21000,30200
06/11/2009,0000,2.36000,2.36000,2.36000,2.36000,16300
06/12/2009,0000,2.52000,2.52000,2.20000,2.20000,92800
06/15/2009,0000,2.05000,2.07000,2.05000,2.05000,105900
06/16/2009,0000,2.05000,2.19000,2.05000,2.19000,45400
06/17/2009,0000,2.32000,2.33000,2.04000,2.04000,30600
06/18/2009,0000,2.04000,2.04000,1.90000,2.00000,53300
06/19/2009,0000,2.01000,2.14000,2.00000,2.14000,44100
06/22/2009,0000,2.20000,2.20000,2.05000,2.05000,26400
06/23/2009,0000,1.91000,1.91000,1.91000,1.91000,100
06/24/2009,0000,1.78000,2.04000,1.78000,1.81000,41900
06/25/2009,0000,1.90000,1.93000,1.89000,1.93000,35300
06/26/2009,0000,1.93000,2.06000,1.93000,2.06000,57400
06/29/2009,0000,2.11000,2.20000,2.11000,2.20000,70900
06/30/2009,0000,2.35000,2.35000,2.07000,2.34000,80100
07/01/2009,0000,2.34000,2.34000,2.18000,2.18000,6200
07/02/2009,0000,2.03000,2.27000,2.03000,2.27000,10300
07/03/2009,0000,2.14000,2.14000,2.12000,2.12000,11500
07/06/2009,0000,2.12000,2.13000,2.01000,2.01000,23900
07/07/2009,0000,1.92000,1.93000,1.87000,1.87000,62000
07/08/2009,0000,1.76000,1.82000,1.76000,1.82000,5100
07/09/2009,0000,1.83000,1.91000,1.83000,1.91000,3000
07/10/2009,0000,1.93000,1.98000,1.93000,1.93000,8500
07/13/2009,0000,2.03000,2.03000,1.81000,1.83000,1900
07/14/2009,0000,1.84000,1.95000,1.84000,1.95000,900
07/15/2009,0000,1.94000,2.01000,1.91000,1.91000,16900
07/16/2009,0000,2.00000,2.00000,1.86000,1.91000,37200
07/17/2009,0000,1.91000,1.93000,1.85000,1.93000,17900
07/20/2009,0000,2.04000,2.04000,1.81000,1.85000,15900
07/21/2009,0000,1.81000,1.82000,1.81000,1.82000,900
07/22/2009,0000,1.85000,1.86000,1.81000,1.82000,20300
07/23/2009,0000,1.72000,1.81000,1.72000,1.81000,17000
07/24/2009,0000,1.81000,1.81000,1.69000,1.80000,50400
07/27/2009,0000,1.69000,1.80000,1.69000,1.73000,3200
07/28/2009,0000,1.73000,1.73000,1.70000,1.70000,8800
07/29/2009,0000,1.64000,1.68000,1.64000,1.64000,15500
07/30/2009,0000,1.70000,1.70000,1.58000,1.66000,4900
07/31/2009,0000,1.57000,1.62000,1.57000,1.58000,14300
08/03/2009,0000,1.53000,1.64000,1.53000,1.64000,10700
08/04/2009,0000,1.74000,1.75000,1.64000,1.68000,37600
08/05/2009,0000,1.59000,1.62000,1.59000,1.59000,22300
08/06/2009,0000,1.60000,1.60000,1.59000,1.59000,4000
08/10/2009,0000,1.61000,1.61000,1.58000,1.58000,13300
08/11/2009,0000,1.60000,1.67000,1.60000,1.66000,19900
08/12/2009,0000,1.66000,1.66000,1.64000,1.65000,9500
08/13/2009,0000,1.66000,1.70000,1.64000,1.69000,16000
08/14/2009,0000,1.70000,1.80000,1.66000,1.80000,13200
08/17/2009,0000,1.73000,1.83000,1.73000,1.76000,7600
08/18/2009,0000,1.75000,1.75000,1.65000,1.65000,10300
08/19/2009,0000,1.70000,1.76000,1.70000,1.75000,13900
08/20/2009,0000,1.70000,1.75000,1.69000,1.74000,19000
08/21/2009,0000,1.75000,1.75000,1.63000,1.63000,4000
08/24/2009,0000,1.63000,1.70000,1.63000,1.70000,7300
08/25/2009,0000,1.69000,1.69000,1.67000,1.67000,1700
08/26/2009,0000,1.67000,1.74000,1.65000,1.74000,4500
08/27/2009,0000,1.73000,1.73000,1.62000,1.63000,13000
08/28/2009,0000,1.65000,1.65000,1.61000,1.61000,12100
08/31/2009,0000,1.61000,1.61000,1.52000,1.52000,8900
09/01/2009,0000,1.43000,1.43000,1.42000,1.42000,42900
09/02/2009,0000,1.33000,1.33000,1.33000,1.33000,14500
09/03/2009,0000,1.24000,1.24000,1.24000,1.24000,16000
09/04/2009,0000,1.16000,1.16000,1.16000,1.16000,58200
09/07/2009,0000,1.09000,1.09000,1.08000,1.08000,49700
09/08/2009,0000,1.01000,1.01000,1.01000,1.01000,48800
09/09/2009,0000,0.94000,0.94000,0.94000,0.94000,43400
09/10/2009,0000,0.88000,0.88000,0.88000,0.88000,48600
09/11/2009,0000,0.84000,0.94000,0.84000,0.94000,61000
09/14/2009,0000,1.00000,1.00000,0.99000,1.00000,24900
09/15/2009,0000,1.07000,1.07000,1.07000,1.07000,17900
09/16/2009,0000,1.14000,1.14000,1.14000,1.14000,7400
09/17/2009,0000,1.21000,1.21000,1.21000,1.21000,11900
09/18/2009,0000,1.29000,1.29000,1.14000,1.14000,38300
09/21/2009,0000,1.08000,1.20000,1.08000,1.20000,3200
09/22/2009,0000,1.28000,1.28000,1.20000,1.20000,5400
09/23/2009,0000,1.19000,1.19000,1.15000,1.15000,10200
09/24/2009,0000,1.08000,1.09000,1.08000,1.09000,4000
09/25/2009,0000,1.03000,1.04000,1.03000,1.03000,5000
09/28/2009,0000,1.02000,1.04000,0.98000,0.99000,8400
09/29/2009,0000,1.03000,1.04000,1.03000,1.03000,4300
09/30/2009,0000,1.00000,1.02000,1.00000,1.02000,11400
10/01/2009,0000,1.05000,1.09000,1.05000,1.09000,6000
10/02/2009,0000,1.08000,1.16000,1.08000,1.11000,35800
10/05/2009,0000,1.17000,1.18000,1.17000,1.18000,26800
10/06/2009,0000,1.20000,1.25000,1.19000,1.25000,18100
10/07/2009,0000,1.33000,1.33000,1.30000,1.33000,34400
10/08/2009,0000,1.42000,1.42000,1.42000,1.42000,25600
10/09/2009,0000,1.51000,1.51000,1.51000,1.51000,69200
10/12/2009,0000,1.41000,1.54000,1.41000,1.41000,33600
10/13/2009,0000,1.32000,1.32000,1.32000,1.32000,47800
10/14/2009,0000,1.24000,1.34000,1.24000,1.27000,42800
10/15/2009,0000,1.30000,1.30000,1.25000,1.28000,212000
10/28/2009,0000,8.74000,8.74000,8.74000,8.74000,9000
10/29/2009,0000,8.13000,8.13000,8.13000,8.13000,29000
10/30/2009,0000,7.58000,8.13000,7.57000,7.58000,5000
11/02/2009,0000,7.07000,8.10000,7.05000,7.05000,8000
11/03/2009,0000,6.56000,7.53000,6.56000,7.53000,13000
11/04/2009,0000,7.01000,8.04000,7.01000,7.03000,11000
11/05/2009,0000,7.03000,7.03000,6.58000,6.58000,20000
11/06/2009,0000,7.00000,7.00000,6.21000,6.21000,7000
11/09/2009,0000,6.00000,6.02000,6.00000,6.02000,16000
11/10/2009,0000,5.82000,5.82000,5.82000,5.82000,3000
11/11/2009,0000,5.42000,5.60000,5.42000,5.43000,18000
11/12/2009,0000,5.79000,5.81000,5.43000,5.43000,25000
11/13/2009,0000,5.60000,5.60000,5.05000,5.05000,15000
11/16/2009,0000,4.72000,4.90000,4.72000,4.80000,23000
11/17/2009,0000,4.90000,5.07000,4.90000,5.04000,14000
11/18/2009,0000,5.37000,5.39000,5.37000,5.39000,52000
11/19/2009,0000,5.76000,5.76000,5.76000,5.76000,7000
11/20/2009,0000,6.16000,6.16000,6.16000,6.16000,4000
11/23/2009,0000,6.59000,6.59000,6.59000,6.59000,1000
11/24/2009,0000,7.05000,7.05000,6.59000,6.59000,27000
11/25/2009,0000,7.04000,7.04000,7.03000,7.03000,4000
11/26/2009,0000,7.50000,7.50000,7.50000,7.50000,18000
11/27/2009,0000,7.70000,7.70000,6.98000,7.57000,7000
11/30/2009,0000,7.49000,7.49000,7.49000,7.49000,100
12/01/2009,0000,7.45000,7.45000,7.45000,7.45000,300
12/02/2009,0000,6.93000,6.93000,6.93000,6.93000,2000
12/03/2009,0000,6.45000,6.45000,6.45000,6.45000,24000
12/04/2009,0000,6.00000,6.00000,6.00000,6.00000,40000
12/07/2009,0000,5.65000,5.65000,5.58000,5.58000,9000
12/08/2009,0000,5.20000,5.85000,5.20000,5.85000,11000
12/09/2009,0000,5.45000,6.24000,5.45000,6.19000,19000
12/11/2009,0000,6.15000,6.15000,5.43000,5.43000,7000
12/14/2009,0000,5.79000,5.81000,5.79000,5.81000,12000
12/15/2009,0000,6.20000,6.20000,5.42000,5.42000,15000
12/16/2009,0000,5.79000,5.79000,5.79000,5.79000,12000
12/17/2009,0000,6.19000,6.19000,6.19000,6.19000,9000
12/18/2009,0000,6.62000,6.62000,6.61000,6.61000,29000
12/21/2009,0000,6.15000,6.15000,6.15000,6.15000,2000
12/22/2009,0000,6.20000,6.20000,5.72000,5.73000,17000
12/23/2009,0000,6.13000,6.13000,6.13000,6.13000,43000
12/25/2009,0000,7.00000,7.00000,7.00000,7.00000,38000
12/28/2009,0000,7.49000,7.49000,6.55000,6.55000,26000
12/29/2009,0000,7.00000,7.00000,6.15000,6.80000,99325
