DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,11.60000,11.90000,11.15000,11.55000,786300
04/03/2007,0000,11.50000,11.75000,11.50000,11.60000,366000
04/04/2007,0000,11.90000,12.40000,11.70000,12.40000,1468800
04/09/2007,0000,13.25000,13.25000,12.45000,12.65000,2384100
04/10/2007,0000,12.50000,12.50000,11.85000,11.90000,724500
04/11/2007,0000,11.50000,11.85000,11.25000,11.40000,1097100
04/12/2007,0000,11.35000,11.95000,11.25000,11.60000,622000
04/13/2007,0000,11.75000,11.80000,11.35000,11.35000,574300
04/16/2007,0000,12.90000,12.90000,12.35000,12.60000,2723200
04/17/2007,0000,12.30000,12.50000,11.75000,11.75000,1085800
04/18/2007,0000,11.95000,12.00000,11.55000,12.00000,358900
04/19/2007,0000,11.60000,12.00000,11.60000,11.75000,336200
04/20/2007,0000,12.00000,12.50000,11.75000,12.05000,741000
04/23/2007,0000,12.30000,12.30000,11.85000,11.90000,383500
04/24/2007,0000,11.90000,12.70000,11.80000,12.70000,1983600
04/25/2007,0000,12.60000,12.60000,12.05000,12.10000,1029100
04/26/2007,0000,12.45000,12.45000,12.15000,12.20000,426000
04/27/2007,0000,12.40000,13.00000,12.30000,12.80000,1638400
04/30/2007,0000,12.70000,12.75000,11.95000,11.95000,1133500
05/02/2007,0000,11.25000,11.70000,11.25000,11.40000,706000
05/03/2007,0000,11.60000,11.65000,10.65000,10.80000,835400
05/04/2007,0000,11.10000,11.10000,10.85000,11.00000,241300
05/07/2007,0000,11.10000,11.60000,11.05000,11.35000,668300
05/08/2007,0000,11.35000,11.60000,11.10000,11.30000,395300
05/09/2007,0000,11.30000,11.50000,11.05000,11.30000,210600
05/10/2007,0000,11.45000,11.60000,11.30000,11.30000,320200
05/11/2007,0000,11.10000,11.40000,11.10000,11.15000,199700
05/14/2007,0000,11.25000,11.25000,11.05000,11.05000,146400
05/15/2007,0000,11.05000,11.10000,10.65000,10.80000,234700
05/16/2007,0000,10.80000,10.90000,10.65000,10.75000,167100
05/17/2007,0000,10.85000,11.00000,10.80000,10.80000,140200
05/18/2007,0000,10.80000,11.20000,10.80000,10.85000,172300
05/21/2007,0000,10.95000,11.40000,10.95000,11.20000,306500
05/22/2007,0000,11.35000,11.35000,11.10000,11.25000,224300
05/23/2007,0000,11.40000,11.65000,11.30000,11.40000,683400
05/24/2007,0000,11.55000,11.60000,11.25000,11.30000,229500
05/25/2007,0000,11.20000,11.30000,11.10000,11.20000,264000
05/28/2007,0000,11.10000,11.95000,11.10000,11.40000,1839600
05/29/2007,0000,11.50000,11.70000,11.45000,11.55000,421700
05/30/2007,0000,11.60000,11.85000,11.60000,11.75000,509100
05/31/2007,0000,11.80000,11.80000,11.55000,11.70000,260200
06/01/2007,0000,11.70000,12.50000,11.70000,12.00000,1609100
06/04/2007,0000,12.00000,12.20000,11.90000,12.00000,417000
06/05/2007,0000,12.00000,12.20000,11.80000,11.95000,384900
06/06/2007,0000,12.00000,12.30000,11.85000,12.05000,660700
06/07/2007,0000,12.00000,12.20000,11.85000,12.10000,759400
06/08/2007,0000,11.95000,12.35000,11.80000,11.95000,861900
06/11/2007,0000,11.65000,11.80000,11.15000,11.15000,662100
06/12/2007,0000,10.75000,11.15000,10.70000,10.90000,765500
06/13/2007,0000,10.90000,11.15000,10.80000,10.80000,426900
06/14/2007,0000,10.85000,11.30000,10.85000,11.15000,636100
06/15/2007,0000,11.20000,11.40000,11.05000,11.15000,649400
06/20/2007,0000,11.30000,11.30000,10.85000,10.90000,342800
06/21/2007,0000,10.85000,11.35000,10.85000,11.35000,338100
06/22/2007,0000,11.50000,12.10000,11.50000,11.60000,1476400
06/25/2007,0000,11.60000,11.80000,11.50000,11.65000,447700
06/26/2007,0000,11.80000,12.00000,11.65000,11.75000,731500
06/27/2007,0000,11.85000,12.55000,11.85000,12.55000,1605300
06/28/2007,0000,13.40000,13.40000,13.15000,13.40000,3670700
06/29/2007,0000,13.40000,14.30000,12.60000,14.30000,4815500
07/02/2007,0000,14.50000,15.30000,14.10000,15.30000,3719300
07/03/2007,0000,15.40000,16.10000,15.00000,15.45000,4211400
07/04/2007,0000,16.15000,16.15000,15.05000,15.10000,2816700
07/05/2007,0000,15.10000,16.15000,14.60000,16.15000,3407100
07/06/2007,0000,16.50000,17.20000,16.10000,16.35000,3095900
07/09/2007,0000,16.50000,16.65000,15.30000,15.30000,2193300
07/10/2007,0000,15.50000,15.85000,15.00000,15.60000,1373900
07/11/2007,0000,15.60000,15.60000,15.20000,15.40000,781600
07/12/2007,0000,15.60000,16.15000,15.00000,15.80000,2047400
07/13/2007,0000,16.80000,16.90000,16.80000,16.90000,2625900
07/16/2007,0000,18.05000,18.05000,18.05000,18.05000,1348800
07/17/2007,0000,19.30000,19.30000,19.30000,19.30000,1929300
07/18/2007,0000,20.65000,20.65000,19.55000,19.65000,8454600
07/19/2007,0000,20.00000,20.60000,19.05000,20.00000,3105800
07/20/2007,0000,20.70000,21.40000,20.25000,21.40000,3382100
07/23/2007,0000,21.90000,22.85000,21.80000,22.85000,3556800
07/24/2007,0000,24.20000,24.40000,23.00000,23.40000,4557200
07/25/2007,0000,24.00000,25.00000,23.85000,25.00000,3725500
07/26/2007,0000,25.80000,26.75000,24.50000,25.50000,5578300
07/27/2007,0000,24.50000,26.55000,23.75000,23.75000,3256000
07/30/2007,0000,23.00000,23.50000,22.10000,22.10000,1869300
07/31/2007,0000,21.50000,22.50000,21.20000,21.20000,2634900
08/01/2007,0000,21.60000,22.65000,20.50000,21.95000,2669900
08/02/2007,0000,22.90000,22.90000,20.45000,20.50000,1865500
08/03/2007,0000,21.00000,21.40000,19.20000,19.20000,1003100
08/06/2007,0000,18.70000,20.40000,18.60000,19.30000,2327400
08/07/2007,0000,19.80000,20.50000,19.50000,19.80000,1192500
08/08/2007,0000,20.40000,21.15000,20.00000,21.15000,1055500
08/09/2007,0000,22.60000,22.60000,22.00000,22.60000,2877700
08/10/2007,0000,21.15000,22.30000,21.15000,21.80000,1060300
08/14/2007,0000,22.00000,22.30000,21.30000,21.30000,806200
08/15/2007,0000,21.20000,21.30000,19.85000,19.85000,877500
08/16/2007,0000,18.65000,19.30000,18.50000,18.50000,662600
08/17/2007,0000,17.60000,18.80000,17.25000,17.25000,737700
08/20/2007,0000,18.30000,18.30000,17.25000,17.35000,660200
08/21/2007,0000,17.35000,17.35000,16.15000,16.15000,916200
08/22/2007,0000,16.50000,17.25000,16.30000,17.25000,1735700
08/23/2007,0000,18.05000,18.45000,17.90000,18.45000,995100
08/24/2007,0000,18.60000,19.40000,18.50000,19.00000,1241200
08/27/2007,0000,19.50000,19.55000,17.85000,17.85000,937900
08/28/2007,0000,17.90000,19.05000,17.85000,18.95000,1477800
08/29/2007,0000,18.50000,19.70000,18.10000,19.70000,1192000
08/30/2007,0000,21.05000,21.05000,20.25000,20.30000,2276000
08/31/2007,0000,20.40000,21.20000,20.40000,20.60000,1401700
09/03/2007,0000,20.80000,20.95000,20.10000,20.15000,994600
09/04/2007,0000,20.50000,20.95000,20.20000,20.20000,869500
09/05/2007,0000,20.95000,20.95000,20.30000,20.30000,736700
09/06/2007,0000,20.80000,21.70000,20.50000,21.70000,1708300
09/07/2007,0000,21.60000,21.60000,20.90000,21.00000,1791900
09/10/2007,0000,20.70000,21.00000,20.25000,20.50000,388700
09/11/2007,0000,20.10000,20.90000,20.10000,20.40000,584200
09/12/2007,0000,20.50000,20.70000,20.10000,20.15000,469400
09/13/2007,0000,20.30000,20.35000,19.05000,19.30000,607300
09/14/2007,0000,19.30000,19.40000,18.50000,18.80000,505800
09/17/2007,0000,18.80000,18.80000,18.30000,18.40000,261600
09/19/2007,0000,18.90000,18.90000,17.20000,17.20000,456200
09/20/2007,0000,17.20000,18.20000,17.20000,17.40000,428800
09/21/2007,0000,17.45000,18.20000,17.45000,17.90000,312100
09/26/2007,0000,18.00000,18.10000,17.30000,17.70000,252600
09/27/2007,0000,17.80000,18.50000,17.70000,18.05000,603100
09/28/2007,0000,18.35000,18.35000,17.60000,17.60000,289000
10/01/2007,0000,18.60000,18.60000,17.90000,18.10000,266300
10/02/2007,0000,18.10000,18.35000,17.75000,17.85000,202100
10/03/2007,0000,17.85000,18.00000,17.30000,17.50000,252600
10/04/2007,0000,17.50000,17.80000,17.30000,17.65000,221900
10/05/2007,0000,17.65000,17.80000,17.20000,17.20000,207800
10/08/2007,0000,17.50000,17.60000,16.30000,16.45000,296100
10/09/2007,0000,16.45000,17.60000,16.35000,17.60000,596000
10/11/2007,0000,18.10000,18.50000,17.85000,18.00000,839200
10/12/2007,0000,18.00000,18.00000,17.05000,17.25000,323900
10/15/2007,0000,17.45000,17.60000,16.75000,16.85000,193600
10/16/2007,0000,16.80000,17.20000,16.60000,16.75000,179000
10/17/2007,0000,16.60000,17.00000,16.55000,16.55000,286200
10/18/2007,0000,16.55000,16.90000,16.55000,16.75000,220500
10/19/2007,0000,16.60000,16.80000,16.40000,16.45000,160500
10/22/2007,0000,15.45000,16.05000,15.30000,15.30000,345700
10/23/2007,0000,15.30000,15.60000,14.80000,15.25000,277200
10/24/2007,0000,15.35000,15.50000,14.25000,14.30000,654600
10/25/2007,0000,14.40000,15.30000,13.70000,15.30000,764100
10/26/2007,0000,15.30000,15.80000,15.10000,15.75000,426400
10/29/2007,0000,15.95000,16.00000,14.70000,14.80000,228500
10/30/2007,0000,14.80000,15.50000,14.50000,14.80000,276700
10/31/2007,0000,14.80000,14.90000,14.20000,14.25000,230000
11/01/2007,0000,14.40000,15.20000,13.90000,15.20000,585100
11/02/2007,0000,15.20000,16.25000,14.80000,16.25000,1066400
11/05/2007,0000,16.25000,16.75000,15.60000,16.45000,437800
11/06/2007,0000,16.40000,16.45000,15.95000,15.95000,245500
11/07/2007,0000,15.95000,16.20000,15.40000,15.60000,153900
11/08/2007,0000,15.00000,15.10000,14.55000,14.55000,224300
11/09/2007,0000,14.55000,14.55000,13.55000,13.55000,321100
11/12/2007,0000,12.65000,12.90000,12.65000,12.70000,459500
11/13/2007,0000,12.30000,12.75000,11.85000,12.10000,682000
11/14/2007,0000,12.60000,12.60000,12.10000,12.20000,304600
11/15/2007,0000,12.20000,12.50000,12.05000,12.35000,191200
11/16/2007,0000,13.20000,13.20000,12.65000,13.20000,663100
11/19/2007,0000,13.10000,13.60000,12.90000,12.90000,403800
11/20/2007,0000,12.55000,12.85000,12.25000,12.65000,141200
11/21/2007,0000,12.80000,13.50000,12.80000,13.25000,229500
11/22/2007,0000,13.20000,13.20000,12.70000,12.70000,107600
11/23/2007,0000,12.85000,13.40000,12.50000,12.60000,69400
11/26/2007,0000,13.10000,13.10000,12.40000,12.60000,56600
11/27/2007,0000,12.00000,12.35000,11.75000,11.75000,143100
11/28/2007,0000,11.75000,11.90000,10.95000,10.95000,339500
11/29/2007,0000,11.00000,11.25000,10.65000,10.90000,262100
11/30/2007,0000,10.90000,11.65000,10.75000,11.25000,224300
12/03/2007,0000,11.35000,11.45000,11.15000,11.40000,87300
12/04/2007,0000,11.40000,11.60000,11.25000,11.45000,100600
12/05/2007,0000,11.40000,12.05000,11.40000,11.80000,132200
12/06/2007,0000,12.00000,12.30000,11.55000,11.55000,172300
12/07/2007,0000,11.55000,12.05000,11.55000,11.70000,95800
12/10/2007,0000,11.50000,11.70000,11.10000,11.45000,56200
12/11/2007,0000,11.45000,11.45000,11.15000,11.45000,66100
12/12/2007,0000,11.30000,11.30000,11.10000,11.15000,42500
12/13/2007,0000,11.15000,11.90000,11.15000,11.20000,148700
12/14/2007,0000,11.25000,11.25000,10.45000,10.75000,198300
12/17/2007,0000,10.70000,10.70000,10.00000,10.05000,275300
12/18/2007,0000,9.35000,9.44000,9.35000,9.37000,436400
12/19/2007,0000,9.47000,9.69000,9.37000,9.46000,136000
12/20/2007,0000,9.40000,9.50000,8.82000,8.83000,435400
12/21/2007,0000,8.83000,8.83000,8.30000,8.32000,605000
12/24/2007,0000,8.33000,8.82000,8.33000,8.69000,219600
12/25/2007,0000,8.65000,8.70000,8.51000,8.69000,119400
12/26/2007,0000,8.70000,8.70000,8.51000,8.68000,88700
12/27/2007,0000,8.60000,9.28000,8.60000,9.20000,486900
12/28/2007,0000,9.15000,9.79000,9.15000,9.79000,223800
12/31/2007,0000,9.99000,10.00000,9.59000,9.70000,154900
01/02/2008,0000,9.94000,10.30000,9.71000,9.76000,264900
01/03/2008,0000,9.38000,9.97000,9.16000,9.97000,113800
01/04/2008,0000,10.00000,10.20000,9.70000,9.88000,443400
01/07/2008,0000,9.80000,9.80000,9.19000,9.19000,125600
01/08/2008,0000,8.61000,9.19000,8.61000,8.97000,102900
01/09/2008,0000,8.50000,8.80000,8.45000,8.61000,104300
01/10/2008,0000,8.70000,8.90000,8.70000,8.78000,50000
01/11/2008,0000,8.78000,9.00000,8.68000,8.87000,69400
01/14/2008,0000,9.00000,9.00000,8.70000,8.70000,37300
01/15/2008,0000,8.70000,8.92000,8.70000,8.73000,102400
01/16/2008,0000,8.73000,8.73000,8.32000,8.32000,341400
01/17/2008,0000,8.25000,8.47000,8.25000,8.32000,78400
01/18/2008,0000,8.32000,8.40000,8.26000,8.34000,53800
01/21/2008,0000,8.31000,8.39000,8.30000,8.36000,102000
01/22/2008,0000,7.85000,8.10000,7.78000,7.79000,402800
01/23/2008,0000,7.79000,7.82000,7.31000,7.31000,295600
01/24/2008,0000,7.28000,7.31000,7.07000,7.09000,381100
01/25/2008,0000,7.10000,7.37000,7.10000,7.17000,85000
01/28/2008,0000,7.25000,7.25000,6.99000,6.99000,101500
01/29/2008,0000,7.00000,7.23000,7.00000,7.06000,123700
01/30/2008,0000,7.15000,7.26000,7.07000,7.15000,127500
01/31/2008,0000,7.15000,7.24000,7.15000,7.17000,68400
02/01/2008,0000,7.20000,7.26000,7.16000,7.26000,81200
02/12/2008,0000,7.26000,7.26000,7.11000,7.13000,29200
02/13/2008,0000,7.15000,7.15000,7.07000,7.07000,130300
02/14/2008,0000,7.15000,7.26000,7.10000,7.26000,59500
02/15/2008,0000,7.20000,7.30000,7.20000,7.24000,33000
02/18/2008,0000,7.25000,7.74000,7.25000,7.74000,88300
02/19/2008,0000,8.28000,8.28000,8.16000,8.28000,106700
02/20/2008,0000,8.85000,8.85000,8.85000,8.85000,194100
02/21/2008,0000,9.46000,9.46000,9.05000,9.30000,230900
02/22/2008,0000,9.23000,9.68000,8.87000,9.00000,179400
02/25/2008,0000,9.00000,9.05000,8.60000,8.80000,134100
02/26/2008,0000,9.00000,9.00000,8.71000,8.72000,92000
02/27/2008,0000,8.73000,9.30000,8.66000,9.00000,196900
02/29/2008,0000,9.05000,9.09000,8.88000,9.00000,90200
03/03/2008,0000,8.87000,8.87000,8.60000,8.65000,50500
03/04/2008,0000,8.70000,9.25000,8.70000,9.25000,89700
03/05/2008,0000,9.80000,9.80000,8.95000,9.23000,323900
03/06/2008,0000,9.24000,9.74000,9.18000,9.51000,211500
03/07/2008,0000,9.40000,9.46000,9.26000,9.46000,86400
03/10/2008,0000,9.46000,9.51000,9.20000,9.20000,86900
03/11/2008,0000,9.20000,9.84000,9.08000,9.81000,357500
03/12/2008,0000,9.80000,9.95000,9.61000,9.66000,346100
03/13/2008,0000,9.66000,9.66000,9.21000,9.22000,68400
03/14/2008,0000,9.40000,9.49000,9.12000,9.20000,114200
03/17/2008,0000,9.01000,9.19000,8.64000,8.78000,72200
03/18/2008,0000,8.79000,8.94000,8.71000,8.89000,58500
03/19/2008,0000,9.01000,9.10000,8.77000,8.79000,49100
03/20/2008,0000,8.73000,9.39000,8.71000,9.39000,54700
03/21/2008,0000,9.05000,9.99000,9.05000,9.44000,729200
03/24/2008,0000,10.00000,10.00000,9.45000,9.51000,125100
03/25/2008,0000,9.62000,9.63000,9.28000,9.47000,66100
03/26/2008,0000,9.47000,9.98000,9.30000,9.36000,144900
03/27/2008,0000,8.82000,9.29000,8.82000,9.02000,88300
03/28/2008,0000,9.01000,9.17000,9.01000,9.03000,88300
03/31/2008,0000,9.03000,9.04000,8.88000,9.00000,114200
04/01/2008,0000,9.00000,9.48000,9.00000,9.21000,233700
04/02/2008,0000,9.21000,9.70000,9.21000,9.44000,215800
04/03/2008,0000,9.22000,9.44000,9.21000,9.27000,90200
04/07/2008,0000,9.28000,9.77000,9.28000,9.60000,231400
04/08/2008,0000,9.60000,9.95000,9.50000,9.70000,335300
04/09/2008,0000,9.77000,10.10000,9.70000,9.70000,216700
04/10/2008,0000,9.70000,9.82000,9.60000,9.61000,111900
04/11/2008,0000,9.65000,9.72000,9.30000,9.30000,95800
04/14/2008,0000,9.26000,9.26000,9.05000,9.10000,60900
04/15/2008,0000,9.20000,9.20000,9.02000,9.11000,105300
04/16/2008,0000,9.18000,9.30000,9.01000,9.05000,292800
04/17/2008,0000,9.15000,9.50000,9.15000,9.31000,186000
04/18/2008,0000,9.40000,9.80000,9.21000,9.40000,288500
04/21/2008,0000,9.45000,9.67000,9.42000,9.54000,162900
04/22/2008,0000,9.67000,9.70000,9.37000,9.45000,176100
04/23/2008,0000,9.50000,9.50000,9.36000,9.41000,207800
04/24/2008,0000,9.41000,10.05000,9.35000,10.05000,747600
04/25/2008,0000,10.75000,10.75000,10.75000,10.75000,507700
04/28/2008,0000,11.50000,11.50000,11.20000,11.50000,1501900
04/29/2008,0000,11.70000,12.25000,11.50000,11.85000,1920300
04/30/2008,0000,11.85000,11.85000,11.05000,11.05000,625700
05/02/2008,0000,10.60000,11.05000,10.35000,10.40000,554000
05/05/2008,0000,10.30000,10.60000,10.20000,10.55000,212000
05/06/2008,0000,10.60000,10.70000,10.50000,10.60000,208700
05/07/2008,0000,10.70000,10.70000,10.50000,10.55000,223300
05/08/2008,0000,10.30000,10.40000,10.05000,10.20000,264000
05/09/2008,0000,10.20000,10.90000,10.20000,10.90000,152000
05/12/2008,0000,11.50000,11.50000,10.70000,10.80000,415600
05/13/2008,0000,10.80000,11.00000,10.65000,10.75000,123200
05/14/2008,0000,10.80000,11.30000,10.80000,11.10000,142600
05/15/2008,0000,11.10000,11.10000,10.85000,10.95000,153000
05/16/2008,0000,11.05000,11.20000,10.90000,11.00000,150600
05/19/2008,0000,11.10000,11.10000,10.75000,10.80000,145900
05/20/2008,0000,10.80000,11.45000,10.60000,11.10000,465200
05/21/2008,0000,11.20000,11.20000,10.80000,10.80000,135000
05/22/2008,0000,10.70000,11.10000,10.60000,10.80000,157200
05/23/2008,0000,11.00000,11.05000,10.70000,10.70000,95400
05/26/2008,0000,10.70000,10.75000,9.96000,9.98000,332000
05/27/2008,0000,9.98000,10.20000,9.86000,9.86000,237000
05/28/2008,0000,9.90000,9.90000,9.71000,9.71000,124200
05/29/2008,0000,9.79000,9.99000,9.65000,9.99000,320200
05/30/2008,0000,10.00000,10.00000,9.60000,9.80000,88700
06/02/2008,0000,9.90000,10.40000,9.90000,10.15000,134100
06/03/2008,0000,10.10000,10.20000,9.80000,10.00000,119900
06/04/2008,0000,9.90000,10.15000,9.85000,9.85000,49500
06/05/2008,0000,9.85000,10.00000,9.80000,10.00000,41000
06/06/2008,0000,10.00000,10.60000,9.93000,10.00000,422200
06/09/2008,0000,9.45000,9.80000,9.40000,9.58000,124200
06/10/2008,0000,9.58000,9.80000,9.52000,9.58000,90600
06/11/2008,0000,9.69000,9.78000,9.38000,9.38000,125600
06/12/2008,0000,9.30000,9.38000,9.01000,9.01000,184600
06/13/2008,0000,9.32000,9.32000,9.04000,9.05000,46200
06/16/2008,0000,9.01000,9.12000,9.01000,9.06000,60400
06/17/2008,0000,9.45000,9.45000,9.05000,9.07000,25000
06/18/2008,0000,9.36000,9.36000,9.08000,9.22000,36800
06/19/2008,0000,9.29000,9.69000,9.13000,9.69000,87800
06/20/2008,0000,9.57000,9.59000,9.25000,9.25000,61300
06/23/2008,0000,9.23000,9.23000,9.01000,9.03000,51400
06/24/2008,0000,9.03000,9.14000,8.90000,8.90000,98700
06/25/2008,0000,9.08000,9.08000,8.81000,8.86000,164800
06/26/2008,0000,8.86000,9.00000,8.80000,8.80000,211100
06/27/2008,0000,8.75000,8.75000,8.20000,8.20000,558700
06/30/2008,0000,8.19000,8.30000,8.05000,8.05000,157700
07/01/2008,0000,8.04000,8.47000,7.95000,7.95000,255000
07/02/2008,0000,7.94000,8.25000,7.91000,8.00000,198300
07/03/2008,0000,8.00000,8.56000,7.96000,8.56000,437300
07/04/2008,0000,8.86000,8.86000,8.34000,8.34000,78800
07/07/2008,0000,8.12000,8.33000,8.02000,8.15000,55200
07/08/2008,0000,8.15000,8.15000,7.92000,8.05000,43400
07/09/2008,0000,8.05000,8.25000,7.96000,7.96000,591300
07/10/2008,0000,7.85000,7.93000,7.65000,7.69000,103900
07/11/2008,0000,7.69000,7.93000,7.60000,7.69000,305100
07/14/2008,0000,7.69000,7.69000,7.32000,7.43000,254500
07/15/2008,0000,7.30000,7.30000,6.93000,6.95000,357500
07/16/2008,0000,6.80000,6.80000,6.47000,6.47000,105700
07/17/2008,0000,6.57000,6.60000,6.19000,6.44000,236600
07/18/2008,0000,6.44000,6.44000,6.05000,6.05000,215800
07/21/2008,0000,6.05000,6.47000,6.05000,6.40000,728700
07/22/2008,0000,6.33000,6.40000,6.20000,6.31000,120900
07/23/2008,0000,6.31000,6.64000,6.30000,6.43000,587000
07/24/2008,0000,6.42000,6.42000,6.28000,6.42000,156800
07/25/2008,0000,6.06000,6.24000,6.06000,6.23000,66500
07/29/2008,0000,6.23000,6.23000,5.84000,6.09000,88300
07/30/2008,0000,6.09000,6.09000,6.00000,6.00000,332000
07/31/2008,0000,6.00000,6.00000,5.58000,5.76000,368300
08/01/2008,0000,5.36000,5.67000,5.36000,5.36000,184100
08/04/2008,0000,5.36000,5.36000,5.12000,5.16000,106700
08/05/2008,0000,5.16000,5.35000,5.00000,5.18000,518500
08/06/2008,0000,5.18000,5.40000,5.18000,5.20000,319200
08/07/2008,0000,5.20000,5.56000,5.20000,5.56000,491100
08/08/2008,0000,5.56000,5.84000,5.50000,5.82000,455700
08/11/2008,0000,6.10000,6.10000,5.86000,6.00000,132700
08/12/2008,0000,6.00000,6.08000,5.91000,6.01000,82600
08/13/2008,0000,5.93000,6.18000,5.92000,6.10000,154900
08/14/2008,0000,6.01000,6.26000,6.01000,6.22000,62300
08/15/2008,0000,6.21000,6.21000,5.85000,5.95000,74600
08/18/2008,0000,6.20000,6.20000,5.70000,5.70000,136000
08/19/2008,0000,5.55000,5.86000,5.55000,5.77000,43400
08/20/2008,0000,5.77000,5.88000,5.75000,5.77000,26900
08/21/2008,0000,5.80000,6.17000,5.80000,5.96000,158200
08/22/2008,0000,6.10000,6.10000,5.85000,6.04000,72700
08/25/2008,0000,6.04000,6.04000,5.84000,6.01000,60400
08/26/2008,0000,5.86000,5.97000,5.86000,5.95000,34400
08/27/2008,0000,5.91000,6.09000,5.91000,5.97000,161500
08/28/2008,0000,6.16000,6.16000,5.95000,6.03000,124200
08/29/2008,0000,6.09000,6.09000,5.95000,6.00000,85000
09/01/2008,0000,6.00000,6.20000,5.93000,6.00000,190800
09/02/2008,0000,6.00000,6.00000,5.85000,5.86000,38200
09/03/2008,0000,5.81000,5.81000,5.45000,5.66000,88700
09/04/2008,0000,5.30000,5.32000,5.27000,5.27000,103400
09/05/2008,0000,4.91000,5.27000,4.91000,5.05000,166700
09/08/2008,0000,5.30000,5.40000,5.15000,5.40000,50500
09/09/2008,0000,5.39000,5.39000,5.10000,5.10000,41500
09/10/2008,0000,5.23000,5.23000,5.00000,5.13000,28800
09/11/2008,0000,5.15000,5.15000,5.05000,5.10000,82600
09/12/2008,0000,5.05000,5.30000,5.05000,5.12000,52400
09/15/2008,0000,5.00000,5.00000,4.80000,4.80000,133600
09/16/2008,0000,4.47000,4.50000,4.47000,4.50000,150600
09/17/2008,0000,4.19000,4.25000,4.19000,4.22000,246500
09/18/2008,0000,4.03000,4.22000,3.93000,3.96000,414600
09/19/2008,0000,4.00000,4.23000,4.00000,4.22000,149200
09/22/2008,0000,4.48000,4.48000,4.26000,4.40000,45800
09/23/2008,0000,4.10000,4.45000,4.10000,4.45000,62800
09/24/2008,0000,4.70000,4.72000,4.34000,4.70000,95800
09/25/2008,0000,4.55000,4.90000,4.50000,4.84000,137900
09/26/2008,0000,4.84000,4.84000,4.52000,4.80000,49100
09/30/2008,0000,4.47000,4.77000,4.47000,4.77000,30200
10/01/2008,0000,4.77000,4.90000,4.56000,4.80000,75500
10/02/2008,0000,4.61000,4.80000,4.60000,4.61000,68000
10/03/2008,0000,4.32000,4.79000,4.32000,4.62000,33500
10/06/2008,0000,4.52000,4.86000,4.52000,4.68000,69400
10/07/2008,0000,4.60000,4.62000,4.60000,4.62000,102900
10/08/2008,0000,4.62000,4.63000,4.33000,4.59000,79300
10/09/2008,0000,4.59000,4.65000,4.34000,4.37000,11300
10/13/2008,0000,4.35000,4.35000,4.22000,4.22000,32500
10/14/2008,0000,4.30000,4.50000,4.30000,4.32000,19300
10/15/2008,0000,4.35000,4.35000,4.18000,4.22000,23600
10/16/2008,0000,4.21000,4.21000,4.08000,4.08000,38700
10/17/2008,0000,4.08000,4.28000,4.00000,4.00000,13200
10/20/2008,0000,4.00000,4.23000,3.86000,3.96000,55200
10/21/2008,0000,3.96000,4.19000,3.96000,3.96000,12200
10/22/2008,0000,4.00000,4.00000,3.85000,3.85000,21700
10/23/2008,0000,3.72000,3.72000,3.72000,3.72000,76900
10/24/2008,0000,3.60000,3.65000,3.59000,3.59000,143500
10/27/2008,0000,3.34000,3.44000,3.34000,3.34000,345200
10/28/2008,0000,3.15000,3.57000,3.12000,3.19000,250700
10/29/2008,0000,3.41000,3.41000,3.21000,3.25000,76900
10/30/2008,0000,3.20000,3.47000,3.20000,3.47000,68400
10/31/2008,0000,3.70000,3.70000,3.29000,3.29000,21200
11/03/2008,0000,3.31000,3.40000,3.31000,3.32000,41500
11/04/2008,0000,3.31000,3.32000,3.26000,3.26000,63200
11/05/2008,0000,3.26000,3.40000,3.26000,3.30000,50000
11/06/2008,0000,3.39000,3.39000,3.18000,3.18000,35800
11/07/2008,0000,3.18000,3.40000,3.18000,3.40000,56200
11/10/2008,0000,3.45000,3.59000,3.34000,3.59000,62800
11/11/2008,0000,3.35000,3.54000,3.35000,3.50000,13600
11/12/2008,0000,3.49000,3.49000,3.32000,3.32000,28300
11/13/2008,0000,3.15000,3.39000,3.15000,3.15000,5600
11/14/2008,0000,3.29000,3.29000,3.02000,3.05000,29200
11/17/2008,0000,2.90000,3.05000,2.85000,2.90000,61300
11/18/2008,0000,2.80000,2.90000,2.76000,2.90000,49100
11/19/2008,0000,2.76000,2.86000,2.76000,2.86000,29200
11/20/2008,0000,2.86000,2.90000,2.70000,2.90000,49100
11/21/2008,0000,2.85000,2.85000,2.71000,2.73000,30200
11/24/2008,0000,2.73000,2.73000,2.73000,2.73000,3300
11/25/2008,0000,2.73000,2.85000,2.73000,2.77000,53300
11/26/2008,0000,2.75000,2.80000,2.75000,2.78000,29700
11/27/2008,0000,2.90000,2.97000,2.82000,2.97000,29200
11/28/2008,0000,2.95000,3.17000,2.90000,3.06000,53300
12/01/2008,0000,3.14000,3.24000,3.06000,3.06000,10300
12/02/2008,0000,2.86000,2.92000,2.86000,2.92000,19800
12/03/2008,0000,2.92000,3.07000,2.92000,2.94000,33500
12/04/2008,0000,2.99000,2.99000,2.92000,2.92000,22600
12/05/2008,0000,2.90000,3.04000,2.90000,2.96000,48600
12/08/2008,0000,3.03000,3.16000,3.03000,3.16000,80700
12/09/2008,0000,3.19000,3.35000,3.00000,3.01000,25000
12/10/2008,0000,2.93000,3.22000,2.93000,3.22000,54300
12/11/2008,0000,3.22000,3.29000,3.13000,3.25000,26900
12/12/2008,0000,3.20000,3.20000,3.11000,3.17000,75500
12/15/2008,0000,3.22000,3.33000,3.22000,3.32000,34900
12/16/2008,0000,3.30000,3.30000,3.15000,3.15000,50000
12/17/2008,0000,3.16000,3.27000,3.05000,3.12000,90600
12/18/2008,0000,3.10000,3.15000,3.03000,3.03000,23100
12/19/2008,0000,3.00000,3.19000,3.00000,3.18000,21700
12/22/2008,0000,3.12000,3.12000,3.10000,3.10000,12200
12/23/2008,0000,3.02000,3.13000,3.02000,3.13000,20300
12/24/2008,0000,3.09000,3.14000,3.07000,3.14000,9400
12/25/2008,0000,3.14000,3.14000,3.07000,3.14000,9400
12/26/2008,0000,3.07000,3.32000,2.95000,3.32000,39600
12/29/2008,0000,3.10000,3.31000,3.10000,3.31000,6100
12/30/2008,0000,3.16000,3.28000,3.16000,3.28000,14100
12/31/2008,0000,3.17000,3.29000,3.16000,3.16000,9400
01/05/2009,0000,3.20000,3.38000,3.19000,3.38000,43900
01/06/2009,0000,3.37000,3.46000,3.22000,3.36000,22600
01/07/2009,0000,3.43000,3.53000,3.25000,3.53000,53300
01/08/2009,0000,3.49000,3.50000,3.29000,3.29000,179000
01/09/2009,0000,3.35000,3.42000,3.28000,3.32000,26900
01/12/2009,0000,3.18000,3.25000,3.18000,3.20000,15100
01/13/2009,0000,3.23000,3.23000,3.15000,3.15000,19800
01/14/2009,0000,3.15000,3.22000,3.15000,3.22000,7000
01/15/2009,0000,3.10000,3.25000,3.10000,3.25000,9400
01/16/2009,0000,3.15000,3.25000,3.15000,3.25000,11800
01/19/2009,0000,3.14000,3.14000,3.05000,3.07000,23100
01/20/2009,0000,2.91000,3.14000,2.91000,2.92000,6600
01/21/2009,0000,3.00000,3.00000,2.83000,2.86000,8500
02/02/2009,0000,2.84000,2.84000,2.84000,2.84000,900
02/03/2009,0000,2.84000,3.03000,2.84000,3.03000,29700
02/04/2009,0000,3.24000,3.24000,3.10000,3.16000,43900
02/05/2009,0000,3.38000,3.38000,3.37000,3.38000,10800
02/06/2009,0000,3.61000,3.61000,3.61000,3.61000,16000
02/09/2009,0000,3.86000,3.86000,3.86000,3.86000,28300
02/10/2009,0000,4.13000,4.13000,3.63000,3.63000,103400
02/11/2009,0000,3.61000,3.88000,3.39000,3.88000,38700
02/12/2009,0000,4.12000,4.12000,3.80000,3.84000,56600
02/13/2009,0000,3.90000,3.90000,3.84000,3.84000,29200
02/16/2009,0000,3.81000,4.05000,3.81000,4.04000,10800
02/17/2009,0000,4.10000,4.28000,4.10000,4.20000,120400
02/18/2009,0000,3.95000,4.15000,3.94000,4.10000,24000
02/19/2009,0000,3.85000,4.01000,3.85000,3.90000,8000
02/20/2009,0000,4.17000,4.17000,3.85000,3.90000,12200
02/24/2009,0000,3.80000,3.82000,3.80000,3.82000,8000
02/25/2009,0000,3.95000,3.97000,3.83000,3.95000,20700
02/26/2009,0000,3.88000,4.22000,3.88000,4.20000,14600
02/27/2009,0000,3.96000,4.49000,3.96000,4.49000,72700
03/02/2009,0000,4.60000,4.80000,4.30000,4.80000,49100
03/03/2009,0000,4.60000,5.13000,4.50000,5.11000,68000
03/04/2009,0000,5.13000,5.20000,5.11000,5.17000,48600
03/05/2009,0000,5.18000,5.18000,4.81000,5.10000,133600
03/06/2009,0000,4.95000,4.95000,4.80000,4.90000,73200
03/09/2009,0000,4.83000,5.21000,4.80000,5.21000,64200
03/10/2009,0000,5.51000,5.51000,4.88000,5.31000,37700
03/11/2009,0000,5.17000,5.17000,4.95000,4.98000,35800
03/12/2009,0000,5.16000,5.29000,5.00000,5.29000,82600
03/13/2009,0000,5.01000,5.36000,5.01000,5.36000,55200
03/16/2009,0000,5.30000,5.30000,5.15000,5.30000,9900
03/17/2009,0000,5.12000,5.29000,5.10000,5.29000,50000
03/18/2009,0000,5.13000,5.47000,5.13000,5.28000,53300
03/19/2009,0000,5.17000,5.64000,5.17000,5.64000,181300
03/20/2009,0000,5.94000,5.94000,5.56000,5.81000,85900
03/23/2009,0000,5.90000,6.20000,5.71000,6.20000,119400
03/24/2009,0000,6.20000,6.33000,6.10000,6.30000,171400
03/25/2009,0000,6.16000,6.30000,6.10000,6.30000,61300
03/26/2009,0000,6.20000,6.29000,6.05000,6.29000,146400
03/27/2009,0000,6.29000,6.29000,6.01000,6.23000,118500
03/30/2009,0000,5.86000,6.06000,5.86000,5.91000,38700
03/31/2009,0000,5.93000,6.11000,5.93000,5.94000,42500
04/01/2009,0000,5.88000,6.09000,5.88000,5.98000,18400
04/02/2009,0000,5.81000,6.01000,5.71000,6.00000,34000
04/03/2009,0000,5.87000,5.94000,5.73000,5.94000,71300
04/06/2009,0000,6.00000,6.00000,5.81000,5.81000,15100
04/07/2009,0000,5.75000,5.89000,5.73000,5.89000,28300
04/08/2009,0000,5.80000,5.85000,5.76000,5.84000,17400
04/09/2009,0000,5.76000,5.90000,5.76000,5.88000,32100
04/10/2009,0000,5.79000,6.12000,5.79000,6.12000,174200
04/13/2009,0000,6.15000,6.30000,6.10000,6.12000,74100
04/14/2009,0000,6.10000,6.10000,5.89000,5.96000,51900
04/15/2009,0000,5.81000,6.37000,5.81000,6.37000,217700
04/16/2009,0000,6.60000,6.81000,6.51000,6.81000,224800
04/17/2009,0000,7.28000,7.28000,6.35000,6.35000,196000
04/20/2009,0000,6.00000,6.35000,5.91000,6.35000,109500
04/21/2009,0000,6.00000,6.78000,6.00000,6.75000,59000
04/22/2009,0000,6.75000,6.76000,6.30000,6.30000,57100
04/23/2009,0000,6.30000,6.59000,6.16000,6.48000,87300
04/24/2009,0000,6.32000,6.47000,6.12000,6.47000,267700
04/27/2009,0000,6.45000,6.45000,6.02000,6.02000,81700
04/28/2009,0000,5.87000,5.87000,5.60000,5.60000,58000
04/29/2009,0000,5.42000,5.50000,5.21000,5.26000,21700
04/30/2009,0000,4.90000,5.62000,4.90000,5.25000,1633200
05/04/2009,0000,4.89000,5.20000,4.89000,4.89000,258800
05/05/2009,0000,4.55000,4.55000,4.55000,4.55000,53800
05/06/2009,0000,4.24000,4.24000,4.24000,4.24000,15100
05/07/2009,0000,3.95000,4.45000,3.95000,4.18000,2009100
05/08/2009,0000,4.10000,4.47000,4.10000,4.47000,304100
05/11/2009,0000,4.50000,4.78000,4.47000,4.78000,153000
05/12/2009,0000,4.80000,5.00000,4.45000,4.45000,269200
05/13/2009,0000,4.50000,4.60000,4.22000,4.23000,71700
05/14/2009,0000,4.21000,4.30000,4.10000,4.21000,76900
05/15/2009,0000,4.28000,4.50000,4.13000,4.30000,170500
05/18/2009,0000,4.39000,4.40000,4.00000,4.03000,209200
05/19/2009,0000,4.05000,4.13000,3.75000,3.80000,316400
05/20/2009,0000,3.80000,4.06000,3.62000,4.06000,460400
05/21/2009,0000,4.10000,4.22000,4.06000,4.12000,270100
05/22/2009,0000,4.12000,4.12000,3.95000,4.03000,136900
05/25/2009,0000,4.00000,4.31000,3.92000,4.31000,340500
05/26/2009,0000,4.61000,4.61000,4.12000,4.16000,203000
05/27/2009,0000,4.16000,4.40000,4.16000,4.25000,93000
06/01/2009,0000,4.00000,4.03000,3.96000,3.96000,159100
06/02/2009,0000,3.69000,3.92000,3.69000,3.69000,125600
06/03/2009,0000,3.69000,3.84000,3.69000,3.74000,88700
06/04/2009,0000,3.61000,3.79000,3.61000,3.74000,57600
06/05/2009,0000,3.78000,4.00000,3.76000,3.83000,117100
06/08/2009,0000,4.04000,4.04000,3.71000,3.87000,57100
06/09/2009,0000,3.98000,3.98000,3.63000,3.73000,48600
06/10/2009,0000,3.62000,3.65000,3.62000,3.64000,16500
06/11/2009,0000,3.64000,3.80000,3.64000,3.76000,21700
06/12/2009,0000,3.70000,3.77000,3.54000,3.62000,38200
06/15/2009,0000,3.55000,3.55000,3.37000,3.37000,41000
06/16/2009,0000,3.14000,3.22000,3.14000,3.20000,74100
06/17/2009,0000,3.02000,3.25000,3.02000,3.13000,30200
06/18/2009,0000,3.13000,3.23000,3.11000,3.11000,27800
06/19/2009,0000,3.11000,3.20000,3.01000,3.04000,24500
06/22/2009,0000,3.09000,3.10000,3.03000,3.04000,30700
06/23/2009,0000,3.04000,3.04000,2.89000,2.90000,36300
06/24/2009,0000,2.95000,3.06000,2.90000,3.03000,40600
06/25/2009,0000,3.03000,3.09000,3.03000,3.09000,11300
06/26/2009,0000,3.09000,3.09000,3.01000,3.02000,15100
06/29/2009,0000,2.92000,3.00000,2.92000,2.98000,15500
06/30/2009,0000,3.00000,3.00000,2.91000,2.99000,8500
07/01/2009,0000,2.95000,2.99000,2.91000,2.91000,11300
07/02/2009,0000,2.92000,3.11000,2.92000,3.11000,67000
07/03/2009,0000,3.32000,3.32000,3.20000,3.32000,159100
07/06/2009,0000,3.55000,3.55000,3.55000,3.55000,93000
07/07/2009,0000,3.79000,3.79000,3.60000,3.75000,161000
07/08/2009,0000,3.66000,3.70000,3.49000,3.52000,96300
07/09/2009,0000,3.60000,3.62000,3.31000,3.52000,42500
07/10/2009,0000,3.52000,3.59000,3.37000,3.37000,37700
07/13/2009,0000,3.37000,3.37000,3.15000,3.20000,63200
07/14/2009,0000,3.25000,3.25000,3.20000,3.25000,23600
07/15/2009,0000,3.29000,3.35000,3.22000,3.31000,54700
07/16/2009,0000,3.10000,3.32000,3.10000,3.29000,26900
07/17/2009,0000,3.29000,3.50000,3.18000,3.43000,56200
07/20/2009,0000,3.26000,3.42000,3.26000,3.42000,64200
07/21/2009,0000,3.45000,3.63000,3.45000,3.60000,136400
07/22/2009,0000,3.85000,3.85000,3.66000,3.75000,254500
07/23/2009,0000,3.80000,3.80000,3.63000,3.72000,270600
07/24/2009,0000,3.72000,3.75000,3.64000,3.72000,118500
07/27/2009,0000,3.75000,3.75000,3.65000,3.72000,25500
07/28/2009,0000,3.73000,3.75000,3.65000,3.71000,51900
07/29/2009,0000,3.73000,3.75000,3.70000,3.72000,41500
07/30/2009,0000,3.75000,3.98000,3.71000,3.98000,170500
07/31/2009,0000,4.22000,4.22000,3.98000,4.00000,127000
08/03/2009,0000,4.05000,4.05000,3.72000,3.90000,78400
08/04/2009,0000,3.98000,3.98000,3.76000,3.88000,94900
08/05/2009,0000,3.72000,3.85000,3.72000,3.83000,44300
08/06/2009,0000,3.80000,3.80000,3.73000,3.80000,10800
08/10/2009,0000,3.80000,3.93000,3.71000,3.80000,17900
08/11/2009,0000,3.75000,3.80000,3.75000,3.80000,15500
08/12/2009,0000,3.65000,3.80000,3.64000,3.80000,28300
08/13/2009,0000,3.80000,3.82000,3.72000,3.80000,19300
08/14/2009,0000,3.89000,4.00000,3.81000,3.90000,90200
08/17/2009,0000,4.00000,4.00000,3.85000,3.90000,50000
08/18/2009,0000,3.90000,3.92000,3.80000,3.88000,26900
08/19/2009,0000,3.87000,3.88000,3.80000,3.80000,58000
08/20/2009,0000,3.80000,3.84000,3.75000,3.75000,22100
08/21/2009,0000,3.87000,3.90000,3.75000,3.78000,91100
08/24/2009,0000,3.60000,3.80000,3.60000,3.73000,56600
08/25/2009,0000,3.73000,3.78000,3.67000,3.74000,54300
08/26/2009,0000,3.69000,3.74000,3.68000,3.72000,37300
08/27/2009,0000,3.72000,3.74000,3.56000,3.74000,119000
08/28/2009,0000,3.74000,3.79000,3.64000,3.79000,38200
08/31/2009,0000,3.72000,3.75000,3.62000,3.74000,25500
09/01/2009,0000,3.72000,3.72000,3.65000,3.71000,70800
09/02/2009,0000,3.46000,3.46000,3.46000,3.46000,29200
09/04/2009,0000,3.22000,3.22000,3.22000,3.22000,400
09/07/2009,0000,3.00000,3.22000,3.00000,3.03000,207800
09/08/2009,0000,3.06000,3.06000,2.82000,3.06000,125100
09/09/2009,0000,3.05000,3.08000,2.90000,3.02000,17400
09/10/2009,0000,3.00000,3.01000,2.90000,3.01000,17900
09/11/2009,0000,2.91000,3.05000,2.85000,3.01000,110900
09/14/2009,0000,2.98000,3.02000,2.86000,3.01000,103400
09/15/2009,0000,2.90000,3.00000,2.86000,3.00000,41500
09/16/2009,0000,2.99000,3.05000,2.90000,3.02000,67500
09/17/2009,0000,3.23000,3.23000,3.23000,3.23000,138800
09/18/2009,0000,3.45000,3.45000,3.45000,3.45000,96300
09/21/2009,0000,3.69000,3.69000,3.69000,3.69000,132200
09/22/2009,0000,3.94000,3.94000,3.94000,3.94000,124200
09/23/2009,0000,4.20000,4.20000,3.67000,3.67000,338100
09/24/2009,0000,3.67000,3.85000,3.45000,3.55000,111400
09/25/2009,0000,3.79000,3.79000,3.46000,3.60000,81200
09/28/2009,0000,3.38000,3.74000,3.38000,3.41000,71300
09/29/2009,0000,3.42000,3.62000,3.42000,3.51000,127000
10/16/2009,0000,7.95000,7.95000,7.41000,7.84000,350000
10/19/2009,0000,7.70000,7.70000,7.42000,7.44000,64000
10/20/2009,0000,7.41000,7.41000,7.11000,7.39000,47000
10/21/2009,0000,7.13000,7.47000,7.10000,7.47000,31000
10/22/2009,0000,6.98000,6.99000,6.95000,6.95000,36000
10/23/2009,0000,6.95000,7.39000,6.95000,7.19000,52000
10/26/2009,0000,7.34000,7.34000,6.69000,7.16000,70000
10/27/2009,0000,6.73000,7.12000,6.68000,6.98000,109000
10/28/2009,0000,6.65000,6.97000,6.65000,6.70000,6000
10/29/2009,0000,6.51000,6.51000,6.24000,6.35000,81000
10/30/2009,0000,6.69000,6.79000,6.60000,6.79000,16000
11/02/2009,0000,6.32000,7.26000,6.32000,7.14000,123000
11/03/2009,0000,6.70000,7.11000,6.70000,7.11000,17000
11/04/2009,0000,7.09000,7.09000,6.70000,6.70000,25000
11/05/2009,0000,6.79000,6.79000,6.24000,6.68000,37000
11/06/2009,0000,6.55000,6.77000,6.36000,6.36000,20000
11/09/2009,0000,6.79000,6.79000,6.25000,6.74000,23000
11/10/2009,0000,6.74000,6.74000,6.50000,6.72000,19000
11/11/2009,0000,6.26000,6.66000,6.26000,6.29000,10000
11/12/2009,0000,6.13000,6.44000,6.13000,6.13000,17000
11/13/2009,0000,6.06000,6.29000,6.06000,6.29000,27000
11/16/2009,0000,6.28000,6.72000,6.20000,6.20000,8000
11/17/2009,0000,6.18000,6.18000,6.14000,6.14000,11000
11/18/2009,0000,6.17000,6.54000,5.75000,5.75000,61000
11/19/2009,0000,6.15000,6.15000,5.80000,5.82000,51000
11/20/2009,0000,6.11000,6.22000,5.63000,5.68000,135000
11/23/2009,0000,5.80000,5.80000,5.62000,5.63000,31000
11/24/2009,0000,5.60000,5.98000,5.60000,5.63000,60000
11/25/2009,0000,5.64000,5.75000,5.61000,5.74000,40000
11/26/2009,0000,5.74000,6.00000,5.70000,5.82000,84000
11/27/2009,0000,5.70000,6.00000,5.70000,5.90000,32000
11/30/2009,0000,5.90000,6.09000,5.90000,5.90000,9000
12/01/2009,0000,5.90000,5.90000,5.80000,5.80000,15000
12/02/2009,0000,5.79000,5.97000,5.70000,5.80000,10000
12/03/2009,0000,5.70000,5.95000,5.70000,5.72000,10000
12/04/2009,0000,5.80000,5.90000,5.35000,5.72000,55000
12/07/2009,0000,5.61000,5.91000,5.61000,5.65000,17000
12/08/2009,0000,5.26000,5.50000,5.26000,5.50000,65000
12/09/2009,0000,5.50000,5.77000,5.50000,5.55000,43000
12/11/2009,0000,6.20000,6.20000,5.83000,5.84000,16000
12/14/2009,0000,5.65000,6.12000,5.65000,5.90000,26000
12/15/2009,0000,5.75000,5.96000,5.75000,5.91000,42000
12/16/2009,0000,6.22000,6.22000,5.78000,5.92000,53000
12/17/2009,0000,5.92000,5.92000,5.87000,5.87000,32000
12/18/2009,0000,5.88000,5.90000,5.88000,5.90000,50000
12/21/2009,0000,5.78000,5.96000,5.78000,5.90000,33000
12/22/2009,0000,5.90000,5.95000,5.90000,5.95000,7000
12/23/2009,0000,6.20000,6.20000,5.91000,5.93000,38000
12/25/2009,0000,5.95000,6.03000,5.95000,5.95000,52000
12/28/2009,0000,5.92000,6.11000,5.85000,5.87000,78000
12/29/2009,0000,5.87000,6.11000,5.87000,5.98000,19875
