DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,11.90000,12.25000,11.80000,12.05000,1186100
04/03/2007,0000,12.30000,12.45000,12.10000,12.30000,1024400
04/04/2007,0000,12.30000,12.45000,12.15000,12.20000,545400
04/09/2007,0000,12.30000,12.50000,12.25000,12.40000,654600
04/10/2007,0000,12.45000,12.45000,12.20000,12.30000,543400
04/11/2007,0000,12.30000,12.40000,12.10000,12.10000,427400
04/12/2007,0000,12.10000,12.30000,12.10000,12.30000,376400
04/13/2007,0000,12.30000,12.35000,12.15000,12.20000,370200
04/16/2007,0000,13.20000,13.40000,13.00000,13.00000,2166300
04/17/2007,0000,13.10000,13.10000,12.55000,12.60000,1078400
04/18/2007,0000,12.65000,12.80000,12.50000,12.70000,468000
04/19/2007,0000,12.70000,12.95000,12.60000,12.60000,400900
04/20/2007,0000,12.65000,12.80000,12.60000,12.65000,268800
04/23/2007,0000,12.65000,12.85000,12.65000,12.75000,376400
04/24/2007,0000,12.75000,12.80000,12.60000,12.60000,340000
04/25/2007,0000,12.60000,12.70000,12.50000,12.55000,193400
04/26/2007,0000,12.60000,12.65000,12.40000,12.45000,417500
04/27/2007,0000,12.70000,12.70000,12.45000,12.45000,304200
04/30/2007,0000,12.50000,12.55000,12.20000,12.25000,459600
05/02/2007,0000,12.15000,12.40000,12.15000,12.20000,297900
05/03/2007,0000,12.30000,12.30000,11.75000,11.90000,764900
05/04/2007,0000,11.90000,12.30000,11.90000,12.25000,275600
05/07/2007,0000,12.30000,12.40000,11.90000,12.05000,448700
05/08/2007,0000,12.05000,12.30000,12.05000,12.10000,257900
05/09/2007,0000,12.30000,12.30000,11.95000,12.10000,232400
05/10/2007,0000,12.00000,12.20000,12.00000,12.05000,136700
05/11/2007,0000,12.05000,12.10000,11.80000,12.05000,229300
05/14/2007,0000,12.05000,12.05000,11.90000,12.00000,187700
05/15/2007,0000,11.85000,12.00000,11.80000,12.00000,164800
05/16/2007,0000,11.90000,12.00000,11.80000,11.95000,128900
05/17/2007,0000,11.90000,12.00000,11.90000,11.90000,83200
05/18/2007,0000,11.85000,12.00000,11.80000,11.80000,165300
05/21/2007,0000,12.00000,12.60000,11.80000,12.20000,1270300
05/22/2007,0000,12.25000,12.25000,12.10000,12.10000,182500
05/23/2007,0000,12.20000,12.25000,12.10000,12.15000,114400
05/24/2007,0000,12.15000,12.25000,12.10000,12.15000,145600
05/25/2007,0000,12.15000,12.35000,12.10000,12.25000,189200
05/28/2007,0000,12.25000,12.30000,11.90000,11.90000,144500
05/29/2007,0000,11.90000,12.15000,11.90000,11.95000,138800
05/30/2007,0000,12.20000,12.20000,11.95000,12.10000,154900
05/31/2007,0000,12.20000,12.25000,12.10000,12.15000,183000
06/01/2007,0000,12.15000,12.20000,12.05000,12.05000,119600
06/04/2007,0000,12.10000,12.10000,11.95000,12.00000,132600
06/05/2007,0000,11.90000,12.00000,11.90000,12.00000,176800
06/06/2007,0000,11.90000,12.05000,11.90000,11.95000,185600
06/07/2007,0000,12.00000,12.00000,11.90000,11.90000,117000
06/08/2007,0000,11.80000,12.00000,11.80000,11.90000,270400
06/11/2007,0000,11.90000,11.95000,11.85000,11.85000,237100
06/12/2007,0000,11.85000,11.95000,11.85000,11.90000,105000
06/13/2007,0000,11.90000,11.95000,11.85000,11.95000,209500
06/14/2007,0000,12.00000,12.15000,11.90000,11.90000,199100
06/15/2007,0000,11.95000,12.00000,11.85000,11.90000,149700
06/20/2007,0000,12.10000,12.35000,12.05000,12.15000,667600
06/21/2007,0000,12.15000,12.25000,12.10000,12.15000,316100
06/22/2007,0000,12.15000,12.25000,12.05000,12.10000,400400
06/25/2007,0000,12.20000,12.25000,12.10000,12.15000,387400
06/26/2007,0000,12.15000,12.25000,12.10000,12.10000,268300
06/27/2007,0000,12.10000,12.40000,12.10000,12.25000,536600
06/28/2007,0000,12.30000,12.40000,12.20000,12.30000,343700
06/29/2007,0000,12.40000,12.40000,12.15000,12.15000,256300
07/02/2007,0000,12.20000,12.90000,12.10000,12.60000,783600
07/03/2007,0000,12.65000,12.70000,12.45000,12.50000,497600
07/04/2007,0000,13.00000,13.00000,12.70000,12.80000,1151800
07/05/2007,0000,12.90000,12.90000,12.60000,12.75000,638500
07/06/2007,0000,12.90000,13.60000,12.65000,13.60000,3203700
07/09/2007,0000,13.80000,13.90000,13.40000,13.60000,2294200
07/10/2007,0000,13.65000,13.80000,13.40000,13.45000,1365000
07/11/2007,0000,13.30000,13.55000,13.20000,13.30000,1290100
07/12/2007,0000,13.50000,13.95000,13.35000,13.55000,2097600
07/13/2007,0000,13.80000,13.90000,13.55000,13.65000,1522500
07/16/2007,0000,13.75000,14.20000,13.65000,13.90000,1958800
07/17/2007,0000,14.00000,14.85000,13.90000,14.85000,4702300
07/18/2007,0000,14.90000,15.85000,14.80000,15.85000,6788000
07/19/2007,0000,16.90000,16.95000,16.40000,16.95000,7655900
07/20/2007,0000,17.10000,17.20000,15.80000,16.50000,4413200
07/23/2007,0000,16.60000,16.80000,16.30000,16.65000,3222900
07/24/2007,0000,16.75000,17.40000,16.75000,17.00000,5523400
07/25/2007,0000,16.00000,16.30000,14.90000,14.90000,4912900
07/26/2007,0000,15.45000,15.50000,13.90000,14.20000,4515100
07/27/2007,0000,13.70000,14.20000,13.45000,13.45000,2033200
07/30/2007,0000,13.45000,13.95000,13.00000,13.25000,1373300
07/31/2007,0000,13.50000,13.70000,13.10000,13.20000,1411800
08/01/2007,0000,13.40000,13.40000,13.00000,13.00000,807000
08/02/2007,0000,13.40000,13.40000,12.20000,12.60000,836100
08/03/2007,0000,12.90000,13.00000,12.70000,13.00000,732100
08/06/2007,0000,12.80000,12.80000,12.40000,12.75000,524600
08/07/2007,0000,12.80000,12.90000,12.40000,12.45000,660400
08/08/2007,0000,12.65000,13.30000,12.50000,13.30000,1249000
08/09/2007,0000,13.50000,13.50000,13.05000,13.20000,952100
08/10/2007,0000,12.50000,12.95000,12.50000,12.90000,381100
08/14/2007,0000,12.50000,12.90000,12.40000,12.60000,434700
08/15/2007,0000,12.50000,12.55000,11.80000,12.10000,859500
08/16/2007,0000,12.00000,12.00000,11.30000,11.30000,789800
08/17/2007,0000,11.30000,11.45000,10.55000,10.55000,919300
08/20/2007,0000,11.10000,11.25000,10.90000,11.10000,499200
08/21/2007,0000,11.10000,11.40000,10.90000,10.90000,608400
08/22/2007,0000,11.00000,11.00000,10.70000,10.75000,186600
08/23/2007,0000,10.90000,11.15000,10.90000,11.00000,342100
08/24/2007,0000,11.00000,11.20000,10.90000,11.00000,257400
08/27/2007,0000,11.20000,11.20000,10.85000,10.95000,358200
08/28/2007,0000,10.90000,10.95000,10.70000,10.75000,200700
08/29/2007,0000,10.35000,10.60000,10.25000,10.50000,427400
08/30/2007,0000,10.70000,10.95000,10.60000,10.75000,281300
08/31/2007,0000,10.80000,10.90000,10.70000,10.90000,211100
09/03/2007,0000,11.00000,11.00000,10.65000,10.70000,191800
09/04/2007,0000,10.15000,10.65000,10.15000,10.45000,215200
09/05/2007,0000,10.70000,11.00000,10.70000,10.80000,699400
09/06/2007,0000,10.70000,10.85000,10.65000,10.80000,136700
09/07/2007,0000,10.75000,10.80000,10.50000,10.60000,157500
09/10/2007,0000,10.55000,10.60000,10.40000,10.60000,83200
09/11/2007,0000,10.45000,10.65000,10.45000,10.50000,189800
09/12/2007,0000,10.60000,10.75000,10.40000,10.50000,291200
09/13/2007,0000,10.55000,10.55000,10.20000,10.30000,252700
09/14/2007,0000,10.30000,10.60000,10.30000,10.50000,351500
09/17/2007,0000,10.50000,10.50000,10.25000,10.25000,129400
09/19/2007,0000,10.40000,10.45000,10.15000,10.15000,250100
09/20/2007,0000,10.20000,10.30000,10.00000,10.05000,289100
09/21/2007,0000,10.15000,10.75000,10.05000,10.75000,828800
09/26/2007,0000,10.80000,10.95000,10.55000,10.65000,662400
09/27/2007,0000,10.70000,10.75000,10.55000,10.70000,342600
09/28/2007,0000,10.70000,10.90000,10.65000,10.75000,290100
10/01/2007,0000,11.15000,11.15000,10.90000,11.05000,335900
10/02/2007,0000,11.05000,11.10000,10.90000,10.90000,442000
10/03/2007,0000,10.90000,11.45000,10.90000,11.30000,801800
10/04/2007,0000,11.40000,11.40000,11.05000,11.10000,189800
10/05/2007,0000,11.15000,11.20000,10.95000,11.05000,154900
10/08/2007,0000,11.05000,11.30000,10.90000,11.10000,125800
10/09/2007,0000,11.00000,11.00000,10.80000,10.80000,189800
10/11/2007,0000,10.95000,10.95000,10.65000,10.65000,151800
10/12/2007,0000,10.65000,10.80000,10.50000,10.55000,111200
10/15/2007,0000,10.70000,10.70000,10.35000,10.40000,139300
10/16/2007,0000,10.35000,10.55000,10.35000,10.40000,216800
10/17/2007,0000,10.30000,10.45000,10.30000,10.30000,134600
10/18/2007,0000,10.35000,10.55000,10.25000,10.30000,190300
10/19/2007,0000,10.30000,10.60000,10.30000,10.45000,109200
10/22/2007,0000,10.35000,10.35000,10.05000,10.10000,329600
10/23/2007,0000,10.40000,10.40000,10.10000,10.20000,211100
10/24/2007,0000,10.20000,10.20000,10.00000,10.05000,273000
10/25/2007,0000,10.00000,10.45000,10.00000,10.25000,393100
10/26/2007,0000,10.25000,10.25000,10.05000,10.10000,107100
10/29/2007,0000,10.20000,10.35000,10.10000,10.20000,220400
10/30/2007,0000,10.20000,10.30000,10.05000,10.05000,101400
10/31/2007,0000,10.05000,10.20000,9.91000,10.10000,208000
11/01/2007,0000,10.10000,10.10000,9.75000,9.80000,376400
11/02/2007,0000,9.55000,9.59000,9.20000,9.23000,380600
11/05/2007,0000,9.20000,9.20000,8.80000,9.20000,555300
11/06/2007,0000,9.20000,9.30000,9.03000,9.05000,150200
11/07/2007,0000,9.10000,9.24000,9.10000,9.13000,93600
11/08/2007,0000,9.15000,9.20000,8.71000,8.72000,152300
11/09/2007,0000,8.89000,8.99000,8.72000,8.75000,160100
11/12/2007,0000,8.50000,8.71000,8.14000,8.45000,355100
11/13/2007,0000,8.16000,8.40000,8.10000,8.18000,175700
11/14/2007,0000,8.40000,8.75000,8.40000,8.70000,353000
11/15/2007,0000,8.85000,8.90000,8.70000,8.75000,188200
11/16/2007,0000,8.67000,8.80000,8.61000,8.80000,121600
11/19/2007,0000,8.80000,8.96000,8.73000,8.77000,41600
11/20/2007,0000,8.20000,8.68000,8.20000,8.60000,177300
11/21/2007,0000,8.60000,8.83000,8.46000,8.59000,133600
11/22/2007,0000,8.55000,8.60000,8.40000,8.55000,127400
11/23/2007,0000,8.59000,8.90000,8.48000,8.48000,151300
11/26/2007,0000,8.60000,8.60000,8.41000,8.50000,183500
11/27/2007,0000,8.40000,8.44000,7.92000,8.42000,122700
11/28/2007,0000,8.43000,8.43000,8.19000,8.32000,258400
11/29/2007,0000,8.30000,8.45000,8.30000,8.32000,135700
11/30/2007,0000,8.44000,8.44000,8.33000,8.36000,54000
12/03/2007,0000,8.49000,8.49000,8.36000,8.36000,48300
12/04/2007,0000,8.40000,8.46000,8.37000,8.44000,54600
12/05/2007,0000,8.44000,8.44000,8.32000,8.41000,56600
12/06/2007,0000,8.46000,8.51000,8.41000,8.42000,48300
12/07/2007,0000,8.45000,8.54000,8.40000,8.46000,72800
12/10/2007,0000,8.54000,8.54000,8.42000,8.46000,32700
12/11/2007,0000,8.51000,8.51000,8.42000,8.46000,39500
12/12/2007,0000,8.44000,8.44000,8.11000,8.21000,49900
12/13/2007,0000,8.35000,8.35000,8.00000,8.20000,85800
12/14/2007,0000,8.20000,8.20000,7.70000,8.00000,134100
12/17/2007,0000,7.99000,7.99000,7.44000,7.44000,386300
12/18/2007,0000,7.00000,7.40000,6.92000,6.92000,330700
12/19/2007,0000,7.00000,7.18000,6.95000,7.07000,193400
12/20/2007,0000,7.20000,7.20000,6.80000,6.80000,179900
12/21/2007,0000,6.70000,7.00000,6.70000,6.80000,205900
12/24/2007,0000,6.82000,7.05000,6.82000,6.97000,62400
12/25/2007,0000,6.97000,7.13000,6.95000,7.10000,76400
12/26/2007,0000,7.00000,7.05000,6.96000,7.02000,68100
12/27/2007,0000,6.97000,7.28000,6.97000,7.18000,153900
12/28/2007,0000,7.09000,7.38000,7.09000,7.35000,234000
12/31/2007,0000,7.40000,7.45000,7.30000,7.35000,113800
01/02/2008,0000,7.35000,7.86000,7.30000,7.74000,556400
01/03/2008,0000,7.90000,8.17000,7.60000,7.72000,377000
01/04/2008,0000,7.71000,8.05000,7.71000,7.90000,206900
01/07/2008,0000,7.80000,7.96000,7.73000,7.77000,118000
01/08/2008,0000,7.89000,8.10000,7.71000,7.77000,117000
01/09/2008,0000,7.70000,7.84000,7.30000,7.84000,210000
01/10/2008,0000,7.89000,7.91000,7.80000,7.89000,169500
01/11/2008,0000,7.89000,7.90000,7.70000,7.75000,98800
01/14/2008,0000,8.29000,8.29000,7.86000,7.92000,279200
01/15/2008,0000,8.16000,8.38000,8.16000,8.34000,306200
01/16/2008,0000,8.20000,8.34000,8.02000,8.02000,188200
01/17/2008,0000,8.10000,8.10000,7.74000,7.94000,113300
01/18/2008,0000,7.75000,7.97000,7.61000,7.93000,121100
01/21/2008,0000,7.93000,8.47000,7.93000,8.29000,482500
01/22/2008,0000,7.90000,8.00000,7.71000,7.71000,296900
01/23/2008,0000,7.89000,7.89000,7.22000,7.22000,413400
01/24/2008,0000,7.42000,7.50000,7.31000,7.42000,433100
01/25/2008,0000,7.49000,7.54000,7.41000,7.49000,117000
01/28/2008,0000,7.43000,7.43000,7.27000,7.35000,61800
01/29/2008,0000,7.35000,7.38000,7.27000,7.34000,130000
01/30/2008,0000,7.32000,7.32000,7.21000,7.21000,74800
01/31/2008,0000,7.27000,7.27000,7.01000,7.10000,70700
02/01/2008,0000,7.02000,7.33000,7.02000,7.26000,652000
02/12/2008,0000,7.25000,7.32000,7.17000,7.30000,171000
02/13/2008,0000,7.30000,7.33000,7.15000,7.20000,66000
02/14/2008,0000,7.32000,7.32000,7.20000,7.27000,112800
02/15/2008,0000,7.27000,7.32000,7.15000,7.30000,174200
02/18/2008,0000,7.35000,7.48000,7.35000,7.45000,43600
02/19/2008,0000,7.68000,7.79000,7.60000,7.68000,310400
02/20/2008,0000,7.80000,7.80000,7.55000,7.72000,98200
02/21/2008,0000,7.70000,7.97000,7.63000,7.90000,350400
02/22/2008,0000,7.85000,7.85000,7.71000,7.83000,76900
02/25/2008,0000,7.85000,8.16000,7.85000,8.06000,315600
02/26/2008,0000,8.18000,8.18000,7.95000,8.01000,238100
02/27/2008,0000,8.17000,8.20000,8.05000,8.10000,209500
02/29/2008,0000,8.10000,8.45000,8.10000,8.35000,464800
03/03/2008,0000,8.30000,8.54000,8.11000,8.43000,483600
03/04/2008,0000,8.65000,9.02000,8.50000,9.02000,961400
03/05/2008,0000,9.47000,9.65000,9.25000,9.65000,1201200
03/06/2008,0000,9.90000,9.90000,9.00000,9.10000,988500
03/07/2008,0000,8.80000,9.20000,8.80000,8.86000,276100
03/10/2008,0000,8.80000,8.80000,8.37000,8.40000,529800
03/11/2008,0000,8.35000,8.88000,8.35000,8.87000,609400
03/12/2008,0000,9.19000,9.20000,8.70000,8.73000,435200
03/13/2008,0000,8.70000,9.00000,8.50000,8.50000,290600
03/14/2008,0000,8.50000,8.72000,8.36000,8.37000,343700
03/17/2008,0000,8.20000,8.38000,8.20000,8.38000,496000
03/18/2008,0000,8.43000,8.51000,8.30000,8.50000,128400
03/19/2008,0000,8.70000,8.77000,8.50000,8.50000,313000
03/20/2008,0000,8.40000,9.09000,8.40000,9.09000,983800
03/21/2008,0000,9.72000,9.72000,9.65000,9.72000,2418000
03/24/2008,0000,10.40000,10.40000,10.40000,10.40000,512200
03/25/2008,0000,11.10000,11.10000,10.60000,10.75000,7830100
03/26/2008,0000,11.30000,11.50000,10.85000,11.50000,1494400
03/27/2008,0000,12.30000,12.30000,12.30000,12.30000,1578700
03/28/2008,0000,12.90000,12.90000,11.80000,12.55000,7028800
03/31/2008,0000,12.70000,12.85000,12.05000,12.20000,2866700
04/01/2008,0000,11.70000,12.10000,11.35000,11.35000,2921800
04/02/2008,0000,11.10000,11.65000,11.10000,11.35000,1995700
04/03/2008,0000,11.30000,11.45000,10.75000,11.00000,1796600
04/07/2008,0000,11.10000,11.75000,11.10000,11.75000,1461200
04/08/2008,0000,12.00000,12.55000,11.75000,12.55000,4172400
04/09/2008,0000,12.70000,13.40000,12.20000,13.40000,6023100
04/10/2008,0000,13.40000,14.30000,13.40000,14.05000,6600300
04/11/2008,0000,14.30000,14.95000,14.30000,14.55000,6881600
04/14/2008,0000,14.80000,15.55000,14.80000,15.55000,6575400
04/15/2008,0000,15.80000,16.00000,14.60000,15.00000,6033500
04/16/2008,0000,15.00000,15.35000,14.50000,14.65000,4486500
04/17/2008,0000,14.65000,14.70000,13.95000,14.05000,3486600
04/18/2008,0000,14.30000,15.00000,14.30000,15.00000,4170400
04/21/2008,0000,15.50000,15.50000,14.00000,14.15000,4929000
04/22/2008,0000,13.85000,14.45000,13.70000,14.15000,2290000
04/23/2008,0000,14.40000,14.45000,13.80000,14.20000,2152200
04/24/2008,0000,14.40000,14.40000,13.90000,13.90000,1509000
04/25/2008,0000,14.00000,14.10000,13.00000,13.05000,2198000
04/28/2008,0000,12.90000,13.25000,12.75000,13.10000,1806400
04/29/2008,0000,13.25000,13.25000,12.20000,12.30000,1867300
04/30/2008,0000,12.30000,12.70000,12.00000,12.30000,1807000
05/02/2008,0000,12.50000,12.65000,12.30000,12.30000,785200
05/05/2008,0000,12.40000,12.80000,12.40000,12.60000,1082100
05/06/2008,0000,12.60000,12.75000,12.00000,12.05000,941700
05/07/2008,0000,12.05000,12.75000,12.05000,12.55000,944800
05/08/2008,0000,12.50000,12.80000,12.30000,12.60000,1210000
05/09/2008,0000,12.60000,12.80000,12.30000,12.30000,1015000
05/12/2008,0000,12.50000,13.15000,12.45000,13.15000,1315600
05/13/2008,0000,13.50000,13.65000,13.05000,13.15000,2012400
05/14/2008,0000,13.00000,13.30000,12.80000,12.80000,881400
05/15/2008,0000,12.80000,13.65000,12.80000,13.65000,2166300
05/16/2008,0000,13.80000,14.40000,13.60000,14.10000,4715300
05/19/2008,0000,14.50000,15.05000,14.15000,15.05000,4912900
05/20/2008,0000,15.30000,15.30000,14.00000,14.05000,3497000
05/21/2008,0000,14.00000,14.20000,13.25000,13.95000,1970800
05/22/2008,0000,14.10000,14.90000,13.95000,14.90000,5059000
05/23/2008,0000,15.10000,15.60000,14.35000,14.35000,7894600
05/26/2008,0000,14.55000,15.25000,14.10000,14.10000,3374800
05/27/2008,0000,14.45000,14.55000,13.50000,13.70000,2120000
05/28/2008,0000,13.90000,14.30000,13.70000,13.75000,1535000
05/29/2008,0000,14.10000,14.35000,13.35000,13.55000,1262500
05/30/2008,0000,13.60000,13.80000,12.65000,13.00000,2125200
06/02/2008,0000,12.80000,12.90000,12.35000,12.70000,927600
06/03/2008,0000,12.60000,12.90000,12.60000,12.65000,602100
06/04/2008,0000,12.70000,13.10000,12.65000,12.90000,589100
06/05/2008,0000,13.10000,13.10000,12.75000,12.95000,612000
06/06/2008,0000,13.20000,13.85000,13.10000,13.85000,2866200
06/09/2008,0000,13.10000,13.40000,12.90000,13.30000,1487700
06/10/2008,0000,13.30000,13.40000,12.60000,12.70000,1021800
06/11/2008,0000,12.70000,12.95000,11.85000,11.90000,1427900
06/12/2008,0000,11.80000,11.80000,11.10000,11.10000,1046200
06/13/2008,0000,11.40000,11.60000,11.00000,11.40000,1029600
06/16/2008,0000,11.70000,12.15000,11.55000,12.15000,1688400
06/17/2008,0000,11.90000,12.60000,11.50000,12.20000,1476200
06/18/2008,0000,12.20000,12.60000,12.05000,12.20000,1085700
06/19/2008,0000,11.70000,12.20000,11.70000,11.75000,573500
06/20/2008,0000,11.95000,12.00000,11.05000,11.25000,761200
06/23/2008,0000,10.90000,11.05000,10.60000,10.70000,416500
06/24/2008,0000,11.40000,11.40000,10.60000,10.95000,794000
06/25/2008,0000,11.20000,11.60000,10.60000,11.55000,1046700
06/26/2008,0000,11.75000,12.00000,11.40000,11.55000,1072200
06/27/2008,0000,10.75000,10.95000,10.75000,10.75000,862600
06/30/2008,0000,10.85000,11.00000,10.00000,10.00000,865200
07/01/2008,0000,10.00000,10.25000,9.30000,9.30000,669700
07/02/2008,0000,9.01000,9.83000,9.01000,9.50000,1152800
07/03/2008,0000,9.20000,10.10000,9.00000,10.10000,1418000
07/04/2008,0000,10.30000,10.35000,9.56000,9.60000,1229200
07/07/2008,0000,9.60000,10.10000,9.30000,9.95000,926100
07/08/2008,0000,9.90000,10.40000,9.60000,9.60000,1028000
07/09/2008,0000,9.90000,10.10000,9.50000,9.50000,669200
07/10/2008,0000,9.32000,9.69000,9.11000,9.50000,579200
07/11/2008,0000,9.50000,9.90000,9.35000,9.90000,890200
07/14/2008,0000,9.75000,10.10000,9.51000,9.61000,761800
07/15/2008,0000,9.45000,9.50000,8.94000,9.02000,702500
07/16/2008,0000,9.00000,9.13000,8.39000,8.39000,667100
07/17/2008,0000,8.59000,8.73000,8.30000,8.55000,808600
07/18/2008,0000,8.61000,8.95000,8.10000,8.20000,795600
07/21/2008,0000,8.20000,8.48000,7.70000,8.13000,944300
07/22/2008,0000,8.10000,8.10000,7.73000,7.73000,778900
07/23/2008,0000,7.90000,8.27000,7.90000,8.27000,669700
07/24/2008,0000,8.80000,8.84000,8.65000,8.84000,1162200
07/25/2008,0000,8.80000,9.40000,8.62000,9.20000,2413800
07/29/2008,0000,9.02000,9.02000,8.57000,8.70000,746200
07/30/2008,0000,8.82000,8.97000,8.60000,8.64000,733200
07/31/2008,0000,8.75000,8.95000,8.35000,8.63000,628600
08/01/2008,0000,8.40000,8.40000,8.03000,8.15000,658800
08/04/2008,0000,8.15000,8.31000,8.03000,8.03000,338000
08/05/2008,0000,8.03000,8.05000,7.60000,7.62000,686400
08/06/2008,0000,7.98000,8.15000,7.77000,8.15000,612500
08/07/2008,0000,8.15000,8.34000,8.00000,8.00000,713900
08/08/2008,0000,7.70000,8.18000,7.70000,8.12000,541300
08/11/2008,0000,8.15000,8.40000,8.12000,8.25000,325000
08/12/2008,0000,8.25000,8.50000,8.06000,8.10000,566800
08/13/2008,0000,8.25000,8.30000,8.08000,8.12000,422200
08/14/2008,0000,8.08000,8.61000,8.08000,8.46000,1185000
08/15/2008,0000,8.42000,8.50000,8.20000,8.33000,499700
08/18/2008,0000,8.28000,8.28000,8.00000,8.00000,286000
08/19/2008,0000,7.80000,8.15000,7.80000,7.92000,201200
08/20/2008,0000,7.81000,8.14000,7.81000,8.00000,219900
08/21/2008,0000,8.00000,8.08000,7.86000,7.86000,206900
08/22/2008,0000,7.86000,8.14000,7.86000,8.00000,241800
08/25/2008,0000,8.20000,8.30000,8.05000,8.06000,380600
08/26/2008,0000,8.00000,8.10000,7.91000,7.95000,126800
08/27/2008,0000,7.95000,8.09000,7.95000,7.97000,376400
08/28/2008,0000,7.98000,8.28000,7.75000,7.84000,1270800
08/29/2008,0000,7.80000,7.80000,7.50000,7.50000,676500
09/01/2008,0000,7.30000,7.30000,6.98000,6.98000,629700
09/02/2008,0000,6.60000,6.89000,6.50000,6.50000,629200
09/03/2008,0000,6.20000,6.35000,6.05000,6.05000,528300
09/04/2008,0000,5.63000,5.63000,5.63000,5.63000,273500
09/05/2008,0000,5.24000,5.24000,5.24000,5.24000,287500
09/08/2008,0000,4.91000,5.55000,4.91000,5.39000,1524100
09/09/2008,0000,5.30000,5.30000,5.02000,5.02000,361900
09/10/2008,0000,4.67000,5.37000,4.67000,5.37000,1737800
09/11/2008,0000,5.58000,5.74000,5.21000,5.37000,1910400
09/12/2008,0000,5.40000,5.54000,5.00000,5.32000,964000
09/15/2008,0000,5.15000,5.15000,4.95000,4.95000,421200
09/16/2008,0000,4.61000,4.61000,4.61000,4.61000,106000
09/17/2008,0000,4.29000,4.70000,4.29000,4.29000,928200
09/18/2008,0000,3.99000,3.99000,3.99000,3.99000,161700
09/19/2008,0000,3.83000,4.23000,3.83000,4.17000,1289600
09/22/2008,0000,4.20000,4.45000,4.12000,4.29000,902200
09/23/2008,0000,4.10000,4.59000,4.10000,4.59000,797600
09/24/2008,0000,4.77000,4.91000,4.62000,4.91000,1346800
09/25/2008,0000,4.80000,4.91000,4.62000,4.62000,833500
09/26/2008,0000,4.65000,4.85000,4.38000,4.40000,911500
09/30/2008,0000,4.10000,4.19000,4.10000,4.11000,500200
10/01/2008,0000,4.30000,4.37000,4.16000,4.25000,335900
10/02/2008,0000,4.20000,4.50000,4.20000,4.42000,370200
10/03/2008,0000,4.36000,4.42000,4.20000,4.42000,315600
10/06/2008,0000,4.26000,4.38000,4.20000,4.20000,231900
10/07/2008,0000,4.01000,4.28000,4.01000,4.20000,221000
10/08/2008,0000,4.04000,4.09000,3.91000,3.96000,292700
10/09/2008,0000,3.96000,4.17000,3.91000,3.92000,256300
10/13/2008,0000,3.80000,3.90000,3.79000,3.80000,306200
10/14/2008,0000,4.06000,4.06000,3.95000,4.06000,278200
10/15/2008,0000,4.00000,4.08000,3.97000,4.01000,232900
10/16/2008,0000,3.87000,4.07000,3.87000,3.99000,235000
10/17/2008,0000,3.99000,4.20000,3.91000,4.02000,382200
10/20/2008,0000,4.02000,4.02000,3.88000,3.95000,309400
10/21/2008,0000,4.17000,4.17000,4.04000,4.09000,228200
10/22/2008,0000,3.99000,4.10000,3.95000,3.96000,174200
10/23/2008,0000,3.83000,3.88000,3.83000,3.84000,336900
10/24/2008,0000,3.76000,3.77000,3.71000,3.71000,156500
10/27/2008,0000,3.46000,3.75000,3.46000,3.46000,498600
10/28/2008,0000,3.24000,3.61000,3.22000,3.60000,299000
10/29/2008,0000,3.80000,3.85000,3.75000,3.76000,327600
10/30/2008,0000,3.95000,4.02000,3.95000,4.02000,476800
10/31/2008,0000,4.14000,4.30000,4.14000,4.30000,453400
11/03/2008,0000,4.49000,4.60000,4.30000,4.50000,886000
11/04/2008,0000,4.19000,4.19000,4.19000,4.19000,279200
11/19/2008,0000,2.73000,2.73000,2.73000,2.73000,5200
11/26/2008,0000,2.21000,2.21000,2.21000,2.21000,11900
11/27/2008,0000,2.06000,2.06000,2.06000,2.06000,6200
11/28/2008,0000,1.92000,1.92000,1.92000,1.92000,14500
12/01/2008,0000,1.79000,1.79000,1.79000,1.79000,1000
12/02/2008,0000,1.67000,1.67000,1.67000,1.67000,2600
12/03/2008,0000,1.56000,1.56000,1.56000,1.56000,500
12/04/2008,0000,1.46000,1.46000,1.46000,1.46000,41000
12/05/2008,0000,1.36000,1.36000,1.36000,1.36000,71700
12/08/2008,0000,1.27000,1.36000,1.27000,1.35000,1217800
12/09/2008,0000,1.43000,1.44000,1.31000,1.43000,292200
12/10/2008,0000,1.33000,1.50000,1.33000,1.38000,168400
12/11/2008,0000,1.29000,1.37000,1.29000,1.29000,260500
12/12/2008,0000,1.30000,1.35000,1.20000,1.22000,277600
12/15/2008,0000,1.15000,1.30000,1.15000,1.30000,176800
12/16/2008,0000,1.37000,1.39000,1.32000,1.39000,122200
12/17/2008,0000,1.48000,1.48000,1.48000,1.48000,32700
12/18/2008,0000,1.58000,1.58000,1.58000,1.58000,15600
12/19/2008,0000,1.69000,1.69000,1.69000,1.69000,39000
12/22/2008,0000,1.80000,1.80000,1.58000,1.62000,353600
12/23/2008,0000,1.51000,1.62000,1.51000,1.51000,118000
12/24/2008,0000,1.41000,1.55000,1.41000,1.43000,87300
12/25/2008,0000,1.35000,1.53000,1.35000,1.50000,56600
12/26/2008,0000,1.60000,1.60000,1.59000,1.59000,133100
12/29/2008,0000,1.70000,1.70000,1.61000,1.70000,161200
12/30/2008,0000,1.81000,1.81000,1.81000,1.81000,80600
12/31/2008,0000,1.93000,1.93000,1.89000,1.93000,351000
01/05/2009,0000,2.05000,2.05000,1.90000,1.90000,224600
01/06/2009,0000,1.85000,2.02000,1.83000,1.93000,71200
01/07/2009,0000,2.00000,2.00000,1.85000,2.00000,69600
01/08/2009,0000,1.86000,1.86000,1.86000,1.86000,41600
01/09/2009,0000,1.73000,1.85000,1.73000,1.85000,27500
01/12/2009,0000,2.00000,2.03000,1.91000,1.91000,177300
01/13/2009,0000,2.04000,2.04000,2.04000,2.04000,68600
01/14/2009,0000,2.18000,2.18000,2.10000,2.18000,97700
01/15/2009,0000,2.10000,2.18000,2.03000,2.03000,73300
01/16/2009,0000,2.17000,2.17000,1.89000,2.00000,98800
01/19/2009,0000,1.96000,2.14000,1.96000,2.14000,35800
01/20/2009,0000,2.19000,2.19000,2.00000,2.00000,28000
01/21/2009,0000,1.86000,1.87000,1.86000,1.87000,49400
02/02/2009,0000,1.75000,1.99000,1.75000,1.90000,34800
02/03/2009,0000,1.90000,1.99000,1.90000,1.99000,14500
02/04/2009,0000,2.00000,2.00000,1.90000,1.90000,31700
02/05/2009,0000,1.82000,1.94000,1.82000,1.94000,15000
02/06/2009,0000,1.90000,1.95000,1.90000,1.95000,28600
02/09/2009,0000,1.95000,1.95000,1.82000,1.82000,55600
02/10/2009,0000,1.94000,1.94000,1.83000,1.88000,23900
02/11/2009,0000,1.80000,1.87000,1.80000,1.87000,13500
02/12/2009,0000,1.87000,1.87000,1.75000,1.85000,35300
02/13/2009,0000,1.90000,1.90000,1.73000,1.87000,37900
02/16/2009,0000,1.83000,1.83000,1.74000,1.79000,30600
02/17/2009,0000,1.67000,1.78000,1.67000,1.78000,31700
02/18/2009,0000,1.66000,1.66000,1.66000,1.66000,16100
02/19/2009,0000,1.55000,1.55000,1.55000,1.55000,53000
02/20/2009,0000,1.45000,1.61000,1.45000,1.61000,53000
02/23/2009,0000,1.50000,1.50000,1.50000,1.50000,54000
02/24/2009,0000,1.50000,1.50000,1.40000,1.42000,34300
02/25/2009,0000,1.34000,1.37000,1.33000,1.33000,54600
02/26/2009,0000,1.24000,1.26000,1.24000,1.24000,87800
02/27/2009,0000,1.16000,1.32000,1.16000,1.32000,63400
03/02/2009,0000,1.25000,1.30000,1.23000,1.23000,93600
03/03/2009,0000,1.17000,1.31000,1.17000,1.27000,56600
03/04/2009,0000,1.34000,1.34000,1.23000,1.31000,91000
03/05/2009,0000,1.26000,1.39000,1.26000,1.39000,72800
03/06/2009,0000,1.31000,1.47000,1.31000,1.36000,58700
03/09/2009,0000,1.36000,1.45000,1.36000,1.45000,74800
03/10/2009,0000,1.36000,1.55000,1.36000,1.55000,32200
03/11/2009,0000,1.64000,1.65000,1.64000,1.65000,35800
03/12/2009,0000,1.76000,1.76000,1.76000,1.76000,6700
03/13/2009,0000,1.88000,1.88000,1.64000,1.64000,139300
03/16/2009,0000,1.60000,1.75000,1.60000,1.75000,145600
03/17/2009,0000,1.70000,1.86000,1.63000,1.86000,36400
03/18/2009,0000,1.99000,1.99000,1.80000,1.83000,185600
03/19/2009,0000,1.90000,1.95000,1.81000,1.90000,72800
03/20/2009,0000,1.90000,1.90000,1.77000,1.77000,92000
03/23/2009,0000,1.88000,1.88000,1.86000,1.88000,43600
03/24/2009,0000,1.86000,1.95000,1.77000,1.95000,62900
03/25/2009,0000,2.08000,2.08000,2.00000,2.08000,229800
03/26/2009,0000,2.22000,2.22000,2.22000,2.22000,56600
03/27/2009,0000,2.37000,2.37000,2.37000,2.37000,15600
03/30/2009,0000,2.53000,2.53000,2.40000,2.53000,366600
03/31/2009,0000,2.53000,2.70000,2.53000,2.60000,100800
04/01/2009,0000,2.69000,2.78000,2.42000,2.75000,206900
04/02/2009,0000,2.94000,2.94000,2.80000,2.94000,200200
04/03/2009,0000,2.94000,3.14000,2.80000,3.14000,235000
04/06/2009,0000,3.35000,3.35000,3.14000,3.35000,230800
04/07/2009,0000,3.58000,3.58000,3.55000,3.58000,264100
04/08/2009,0000,3.58000,3.82000,3.33000,3.33000,83200
04/09/2009,0000,3.33000,3.56000,3.10000,3.10000,121600
04/10/2009,0000,2.89000,3.06000,2.89000,2.89000,162700
04/13/2009,0000,3.00000,3.09000,2.70000,3.08000,201200
04/14/2009,0000,3.14000,3.20000,2.87000,2.99000,121100
04/15/2009,0000,3.05000,3.05000,2.79000,3.01000,71700
04/16/2009,0000,3.00000,3.00000,2.80000,2.81000,163800
04/17/2009,0000,2.62000,3.00000,2.62000,2.70000,253700
04/20/2009,0000,2.70000,2.70000,2.52000,2.67000,95600
04/21/2009,0000,2.67000,2.74000,2.62000,2.70000,45200
04/22/2009,0000,2.55000,2.86000,2.55000,2.55000,134600
04/23/2009,0000,2.70000,2.70000,2.55000,2.68000,112300
04/24/2009,0000,2.77000,2.86000,2.68000,2.70000,109200
04/27/2009,0000,2.87000,2.87000,2.65000,2.87000,56100
04/28/2009,0000,3.00000,3.00000,2.67000,2.83000,59200
04/29/2009,0000,2.65000,2.89000,2.64000,2.64000,24900
04/30/2009,0000,2.55000,2.80000,2.47000,2.80000,215200
05/04/2009,0000,2.94000,2.94000,2.65000,2.65000,49900
05/05/2009,0000,2.55000,2.66000,2.50000,2.65000,136700
05/06/2009,0000,2.47000,2.65000,2.47000,2.60000,138800
05/07/2009,0000,2.65000,2.78000,2.42000,2.55000,59200
05/08/2009,0000,2.55000,2.72000,2.42000,2.60000,192900
05/11/2009,0000,2.65000,2.78000,2.50000,2.71000,182500
05/12/2009,0000,2.55000,2.89000,2.55000,2.89000,278200
05/13/2009,0000,2.99000,3.09000,2.76000,3.09000,409700
05/14/2009,0000,3.24000,3.30000,3.10000,3.30000,429500
05/15/2009,0000,3.53000,3.53000,3.53000,3.53000,81100
05/18/2009,0000,3.77000,3.77000,3.31000,3.77000,1009800
05/19/2009,0000,3.80000,3.98000,3.55000,3.77000,503300
05/20/2009,0000,3.67000,3.78000,3.51000,3.73000,184600
05/21/2009,0000,3.50000,3.73000,3.50000,3.51000,153400
05/22/2009,0000,3.51000,3.51000,3.27000,3.50000,65000
05/25/2009,0000,3.26000,3.65000,3.26000,3.50000,160600
05/26/2009,0000,3.50000,3.65000,3.30000,3.31000,65000
05/27/2009,0000,3.13000,3.31000,3.11000,3.20000,77400
06/01/2009,0000,3.42000,3.42000,3.22000,3.23000,55100
06/02/2009,0000,3.25000,3.43000,3.13000,3.43000,152800
06/03/2009,0000,3.30000,3.42000,3.26000,3.38000,61800
06/04/2009,0000,3.37000,3.38000,3.15000,3.16000,58700
06/05/2009,0000,3.00000,3.35000,3.00000,3.35000,29600
06/08/2009,0000,3.25000,3.48000,3.25000,3.30000,20800
06/09/2009,0000,3.20000,3.21000,3.15000,3.16000,61800
06/10/2009,0000,3.16000,3.16000,2.98000,3.10000,83700
06/11/2009,0000,3.10000,3.10000,3.10000,3.10000,15600
06/12/2009,0000,3.10000,3.14000,2.92000,2.98000,16600
06/15/2009,0000,3.00000,3.00000,2.78000,2.78000,52500
06/16/2009,0000,2.94000,2.94000,2.80000,2.80000,15000
06/17/2009,0000,2.80000,2.99000,2.80000,2.80000,7800
06/18/2009,0000,2.85000,2.98000,2.72000,2.79000,44200
06/19/2009,0000,2.90000,2.90000,2.70000,2.89000,26500
06/22/2009,0000,2.69000,2.97000,2.69000,2.97000,27500
06/23/2009,0000,2.96000,3.14000,2.88000,2.88000,33200
06/24/2009,0000,2.77000,3.00000,2.71000,3.00000,31700
06/25/2009,0000,3.13000,3.19000,3.13000,3.15000,7200
06/26/2009,0000,3.02000,3.10000,2.94000,2.94000,24900
06/29/2009,0000,2.90000,3.05000,2.90000,3.05000,15000
06/30/2009,0000,2.90000,2.90000,2.85000,2.85000,4600
07/01/2009,0000,2.69000,3.00000,2.68000,3.00000,9800
07/02/2009,0000,2.97000,3.15000,2.85000,2.85000,36900
07/03/2009,0000,3.04000,3.04000,2.90000,2.97000,128900
07/06/2009,0000,3.17000,3.17000,3.17000,3.17000,37900
07/07/2009,0000,3.39000,3.39000,3.39000,3.39000,19200
07/08/2009,0000,3.62000,3.62000,3.62000,3.62000,20800
07/09/2009,0000,3.87000,3.87000,3.63000,3.85000,615100
07/10/2009,0000,3.97000,3.97000,3.59000,3.67000,84200
07/13/2009,0000,3.70000,3.70000,3.60000,3.61000,93000
07/14/2009,0000,3.61000,3.80000,3.38000,3.41000,58200
07/15/2009,0000,3.32000,3.64000,3.32000,3.64000,90400
07/16/2009,0000,3.89000,3.89000,3.40000,3.55000,202800
07/17/2009,0000,3.75000,3.75000,3.40000,3.74000,156500
07/20/2009,0000,3.51000,3.82000,3.51000,3.78000,57700
07/21/2009,0000,3.58000,3.80000,3.58000,3.77000,123200
07/22/2009,0000,3.62000,3.77000,3.61000,3.76000,28000
07/23/2009,0000,3.55000,3.56000,3.50000,3.50000,60800
07/24/2009,0000,3.26000,3.50000,3.26000,3.35000,65500
07/27/2009,0000,3.35000,3.58000,3.35000,3.58000,63400
07/28/2009,0000,3.80000,3.83000,3.33000,3.79000,946000
08/12/2009,0000,7.29000,7.30000,6.78000,7.29000,136000
08/13/2009,0000,6.31000,6.31000,6.31000,6.31000,70000
08/14/2009,0000,5.87000,5.87000,5.87000,5.87000,45000
08/17/2009,0000,5.46000,5.98000,5.46000,5.94000,474000
08/18/2009,0000,5.79000,6.33000,5.70000,6.15000,286000
08/19/2009,0000,6.13000,6.30000,5.92000,6.00000,71000
08/20/2009,0000,5.95000,6.19000,5.82000,5.83000,52000
08/21/2009,0000,5.80000,5.80000,5.72000,5.73000,50000
08/24/2009,0000,5.67000,5.70000,5.66000,5.66000,96000
08/25/2009,0000,5.52000,5.65000,5.51000,5.65000,49000
08/26/2009,0000,5.46000,5.65000,5.46000,5.65000,50000
08/27/2009,0000,5.51000,5.65000,5.50000,5.55000,27000
08/28/2009,0000,5.45000,5.55000,5.45000,5.46000,53000
08/31/2009,0000,5.20000,5.40000,5.12000,5.12000,120000
09/01/2009,0000,4.90000,4.99000,4.77000,4.99000,476000
09/02/2009,0000,4.73000,4.98000,4.73000,4.79000,56000
09/03/2009,0000,4.50000,4.79000,4.47000,4.79000,83000
09/04/2009,0000,4.55000,5.00000,4.53000,4.61000,52000
09/07/2009,0000,4.65000,4.93000,4.65000,4.93000,136000
09/08/2009,0000,5.01000,5.05000,4.99000,5.03000,42000
09/09/2009,0000,5.03000,5.38000,5.03000,5.26000,90000
09/10/2009,0000,5.26000,5.29000,5.07000,5.29000,57000
09/11/2009,0000,5.20000,5.20000,4.92000,4.95000,71000
09/14/2009,0000,4.61000,4.65000,4.61000,4.62000,126000
09/15/2009,0000,4.61000,4.71000,4.61000,4.71000,5000
09/16/2009,0000,4.70000,4.97000,4.70000,4.90000,30000
09/17/2009,0000,4.90000,5.05000,4.75000,5.05000,78000
09/18/2009,0000,5.05000,5.18000,4.90000,4.90000,76000
09/21/2009,0000,4.75000,5.20000,4.75000,5.20000,60000
09/22/2009,0000,5.00000,5.20000,5.00000,5.20000,19000
09/23/2009,0000,5.19000,5.19000,5.00000,5.00000,92000
09/24/2009,0000,4.92000,5.25000,4.92000,5.25000,41000
09/25/2009,0000,5.06000,5.49000,5.06000,5.49000,84000
09/28/2009,0000,5.11000,5.48000,5.11000,5.11000,105000
09/29/2009,0000,5.41000,5.41000,5.11000,5.31000,80000
09/30/2009,0000,5.30000,5.48000,5.23000,5.47000,65000
10/01/2009,0000,5.11000,5.60000,5.11000,5.12000,46000
10/02/2009,0000,5.30000,5.30000,5.12000,5.24000,58000
10/05/2009,0000,5.20000,5.20000,5.06000,5.20000,11000
10/06/2009,0000,5.18000,5.20000,5.18000,5.20000,14000
10/07/2009,0000,5.07000,5.10000,5.01000,5.01000,63000
10/08/2009,0000,5.15000,5.15000,4.75000,4.75000,63000
10/09/2009,0000,5.00000,5.00000,4.82000,5.00000,82000
10/12/2009,0000,4.99000,5.00000,4.97000,4.98000,19000
10/13/2009,0000,4.97000,4.99000,4.85000,4.99000,43000
10/14/2009,0000,4.82000,5.09000,4.82000,4.99000,52000
10/15/2009,0000,4.98000,5.01000,4.82000,5.00000,74000
10/16/2009,0000,4.99000,5.20000,4.99000,5.13000,80000
10/19/2009,0000,5.13000,5.45000,5.13000,5.38000,128000
10/20/2009,0000,5.40000,5.54000,5.24000,5.42000,174000
10/21/2009,0000,5.42000,5.48000,5.22000,5.38000,51000
10/22/2009,0000,5.38000,5.39000,5.22000,5.35000,49000
10/23/2009,0000,5.34000,5.34000,5.10000,5.29000,35000
10/26/2009,0000,5.28000,5.28000,4.95000,5.07000,80000
10/27/2009,0000,5.00000,5.34000,4.96000,5.11000,21000
10/28/2009,0000,5.10000,5.20000,5.00000,5.06000,51000
10/29/2009,0000,4.92000,5.18000,4.91000,5.17000,33000
10/30/2009,0000,4.82000,5.19000,4.82000,5.19000,68000
11/02/2009,0000,4.98000,5.15000,4.92000,5.15000,17000
11/03/2009,0000,4.90000,4.92000,4.90000,4.90000,37000
11/04/2009,0000,4.81000,5.19000,4.64000,4.64000,63000
11/05/2009,0000,4.96000,4.96000,4.41000,4.41000,128000
11/06/2009,0000,4.42000,4.42000,4.20000,4.20000,204000
11/09/2009,0000,4.04000,4.47000,4.04000,4.06000,214000
11/10/2009,0000,4.20000,4.34000,4.20000,4.34000,255000
11/11/2009,0000,4.64000,4.64000,4.64000,4.64000,171000
11/12/2009,0000,4.96000,4.96000,4.96000,4.96000,40000
11/13/2009,0000,5.30000,5.30000,4.96000,5.28000,430000
11/16/2009,0000,5.28000,5.30000,5.05000,5.23000,122000
11/17/2009,0000,5.20000,5.40000,5.09000,5.39000,200000
11/18/2009,0000,5.10000,5.48000,5.10000,5.21000,189000
11/19/2009,0000,5.38000,5.46000,5.20000,5.42000,134000
11/20/2009,0000,5.43000,5.53000,5.17000,5.53000,214000
11/23/2009,0000,5.15000,5.72000,5.15000,5.72000,605000
11/24/2009,0000,3.43000,4.98000,3.43000,3.74000,553000
11/25/2009,0000,3.98000,4.00000,3.80000,4.00000,327000
11/26/2009,0000,4.26000,4.26000,3.88000,4.01000,58000
11/27/2009,0000,4.01000,4.12000,3.90000,4.07000,321000
11/30/2009,0000,4.22000,4.22000,3.91000,3.92000,56000
12/01/2009,0000,4.00000,4.10000,4.00000,4.00000,155000
12/02/2009,0000,4.00000,4.10000,3.93000,3.93000,167000
12/03/2009,0000,4.00000,4.08000,3.84000,3.93000,124000
12/04/2009,0000,3.85000,4.00000,3.85000,4.00000,80000
12/07/2009,0000,3.98000,4.28000,3.98000,4.28000,454000
12/08/2009,0000,4.28000,4.28000,3.99000,4.20000,250000
12/09/2009,0000,4.10000,4.20000,4.02000,4.15000,123000
12/11/2009,0000,4.16000,4.17000,4.03000,4.15000,231000
12/14/2009,0000,4.10000,4.13000,4.04000,4.04000,236000
12/15/2009,0000,4.04000,4.09000,3.95000,4.01000,480000
12/16/2009,0000,4.01000,4.06000,3.90000,3.90000,401000
12/17/2009,0000,4.00000,4.05000,3.92000,3.94000,404000
12/18/2009,0000,3.96000,4.05000,3.93000,3.93000,155000
12/21/2009,0000,3.96000,3.96000,3.91000,3.91000,107000
12/22/2009,0000,3.90000,3.90000,3.72000,3.85000,78000
12/23/2009,0000,3.70000,4.06000,3.70000,3.88000,297000
12/25/2009,0000,3.83000,3.83000,3.72000,3.81000,136000
12/28/2009,0000,3.80000,3.89000,3.76000,3.76000,245000
12/29/2009,0000,3.76000,3.84000,3.67000,3.67000,486170
