DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.80000,9.00000,8.80000,8.90000,1100500
04/03/2007,0000,9.00000,9.01000,8.87000,8.88000,873100
04/04/2007,0000,9.00000,9.02000,8.93000,8.93000,1621800
04/09/2007,0000,9.05000,9.54000,9.05000,9.54000,6869700
04/10/2007,0000,8.88000,9.40000,8.88000,8.95000,3683200
04/11/2007,0000,8.88000,9.04000,8.88000,9.04000,1848200
04/12/2007,0000,9.03000,9.04000,8.89000,8.90000,1476900
04/13/2007,0000,8.95000,8.99000,8.76000,8.94000,1498300
04/16/2007,0000,9.12000,9.30000,9.05000,9.05000,2536700
04/17/2007,0000,9.10000,9.15000,8.80000,8.80000,1392300
04/18/2007,0000,8.85000,8.95000,8.81000,8.82000,692500
04/19/2007,0000,8.92000,9.20000,8.90000,8.90000,2256200
04/20/2007,0000,8.90000,9.01000,8.88000,8.89000,904700
04/23/2007,0000,9.00000,9.10000,8.90000,8.90000,1368800
04/24/2007,0000,8.95000,9.05000,8.88000,9.03000,1456500
04/25/2007,0000,9.03000,9.10000,8.90000,8.99000,1486100
04/26/2007,0000,9.00000,9.02000,8.88000,9.02000,1312700
04/27/2007,0000,9.04000,9.18000,9.03000,9.07000,2711100
04/30/2007,0000,9.15000,9.15000,8.90000,8.93000,1537100
05/02/2007,0000,9.55000,9.55000,9.09000,9.09000,5622200
05/03/2007,0000,9.16000,9.23000,8.51000,8.72000,3106900
05/04/2007,0000,8.82000,9.09000,8.82000,9.03000,1828800
05/07/2007,0000,9.10000,9.10000,8.93000,8.97000,1173000
05/08/2007,0000,9.00000,9.14000,9.00000,9.09000,2383700
05/09/2007,0000,9.14000,9.14000,8.97000,9.00000,1167900
05/10/2007,0000,9.09000,9.09000,8.96000,9.00000,864900
05/11/2007,0000,9.00000,9.10000,9.00000,9.04000,826200
05/14/2007,0000,9.10000,9.26000,9.04000,9.11000,2081800
05/15/2007,0000,9.12000,9.22000,9.05000,9.11000,1199500
05/16/2007,0000,9.15000,9.15000,9.04000,9.05000,776200
05/17/2007,0000,9.05000,9.13000,9.05000,9.07000,803700
05/18/2007,0000,9.10000,9.10000,8.96000,8.96000,941400
05/21/2007,0000,8.96000,9.02000,8.95000,8.96000,382500
05/22/2007,0000,8.96000,9.00000,8.90000,8.90000,635400
05/23/2007,0000,8.90000,9.00000,8.85000,8.90000,554800
05/24/2007,0000,8.89000,8.98000,8.82000,8.83000,582400
05/25/2007,0000,8.80000,8.92000,8.80000,8.83000,550800
05/28/2007,0000,8.88000,8.90000,8.79000,8.80000,590500
05/29/2007,0000,8.80000,8.90000,8.70000,8.71000,606900
05/30/2007,0000,8.82000,8.82000,8.64000,8.66000,384500
05/31/2007,0000,8.67000,8.74000,8.67000,8.73000,547700
06/01/2007,0000,8.75000,8.84000,8.73000,8.80000,427300
06/04/2007,0000,8.86000,8.86000,8.66000,8.74000,454900
06/05/2007,0000,8.65000,8.72000,8.65000,8.68000,320200
06/06/2007,0000,8.90000,8.98000,8.80000,8.81000,515100
06/07/2007,0000,8.82000,8.89000,8.71000,8.80000,201900
06/08/2007,0000,8.80000,8.85000,8.68000,8.77000,598700
06/11/2007,0000,8.72000,8.77000,8.62000,8.69000,335500
06/12/2007,0000,8.65000,8.73000,8.56000,8.65000,579300
06/13/2007,0000,8.61000,8.70000,8.61000,8.65000,402900
06/14/2007,0000,8.73000,8.75000,8.68000,8.74000,589500
06/15/2007,0000,8.74000,8.86000,8.74000,8.78000,673200
06/20/2007,0000,8.80000,8.89000,8.80000,8.88000,709900
06/21/2007,0000,8.85000,8.92000,8.79000,8.87000,551800
06/22/2007,0000,8.86000,9.10000,8.82000,9.10000,2052200
06/25/2007,0000,9.25000,9.45000,9.23000,9.31000,4225800
06/26/2007,0000,9.30000,9.38000,9.20000,9.27000,3338400
06/27/2007,0000,9.27000,9.33000,9.20000,9.25000,1360600
06/28/2007,0000,9.30000,9.35000,9.23000,9.32000,1716600
06/29/2007,0000,9.33000,9.34000,9.25000,9.31000,1549300
07/02/2007,0000,9.30000,9.33000,9.25000,9.28000,1133200
07/03/2007,0000,9.35000,9.38000,9.28000,9.31000,2853900
07/04/2007,0000,9.45000,9.96000,9.40000,9.96000,7159300
07/05/2007,0000,9.72000,10.15000,9.41000,9.89000,9454300
07/06/2007,0000,9.90000,9.92000,9.60000,9.67000,2028700
07/09/2007,0000,9.67000,9.79000,9.56000,9.66000,1745200
07/10/2007,0000,9.65000,9.70000,9.55000,9.60000,1594200
07/11/2007,0000,9.50000,9.65000,9.40000,9.48000,1308600
07/12/2007,0000,9.50000,9.88000,9.50000,9.85000,1845100
07/13/2007,0000,10.15000,10.40000,9.95000,10.30000,4948000
07/16/2007,0000,10.40000,10.95000,10.30000,10.65000,4668500
07/17/2007,0000,10.80000,11.00000,10.50000,10.95000,4092200
07/18/2007,0000,11.20000,11.70000,11.15000,11.45000,8088600
07/19/2007,0000,11.50000,11.80000,11.00000,11.70000,5340700
07/20/2007,0000,11.90000,12.25000,11.75000,12.20000,19172900
07/23/2007,0000,12.05000,12.70000,12.05000,12.60000,11285200
07/24/2007,0000,12.60000,13.45000,12.55000,12.90000,18493600
07/25/2007,0000,12.80000,12.80000,12.30000,12.40000,3217000
07/26/2007,0000,12.40000,12.65000,11.55000,11.55000,2869200
07/27/2007,0000,10.75000,11.10000,10.75000,10.75000,3016100
07/30/2007,0000,10.75000,10.90000,10.50000,10.70000,928200
07/31/2007,0000,11.00000,11.20000,10.90000,10.90000,873100
08/01/2007,0000,10.95000,11.40000,10.80000,10.90000,1429000
08/02/2007,0000,11.10000,11.30000,10.15000,10.70000,943500
08/03/2007,0000,11.20000,11.20000,10.85000,10.85000,539500
08/06/2007,0000,10.95000,11.00000,10.70000,10.80000,663000
08/07/2007,0000,11.55000,11.55000,11.30000,11.55000,1496300
08/08/2007,0000,12.30000,12.30000,11.85000,12.00000,3254800
08/09/2007,0000,12.10000,12.50000,12.00000,12.00000,2473500
08/10/2007,0000,11.60000,11.90000,11.50000,11.75000,872100
08/13/2007,0000,12.00000,12.40000,11.60000,11.60000,3221100
08/14/2007,0000,11.60000,12.00000,11.55000,11.65000,1641100
08/15/2007,0000,11.40000,12.00000,11.00000,11.00000,1241300
08/16/2007,0000,11.00000,11.00000,10.25000,10.25000,1787000
08/17/2007,0000,10.45000,10.45000,9.54000,9.71000,1385100
08/20/2007,0000,10.30000,10.35000,10.00000,10.35000,849600
08/21/2007,0000,10.50000,10.50000,10.10000,10.15000,724200
08/22/2007,0000,10.20000,10.25000,10.05000,10.25000,310000
08/23/2007,0000,10.40000,10.70000,10.35000,10.70000,545700
08/24/2007,0000,10.80000,10.80000,10.40000,10.50000,741500
08/27/2007,0000,10.80000,10.80000,10.40000,10.40000,322300
08/28/2007,0000,10.40000,10.80000,10.40000,10.45000,672100
08/29/2007,0000,10.30000,10.55000,10.25000,10.35000,296800
08/30/2007,0000,10.35000,10.75000,10.35000,10.65000,483400
08/31/2007,0000,10.70000,10.75000,9.91000,9.91000,696600
09/03/2007,0000,10.55000,10.60000,10.40000,10.60000,844500
09/04/2007,0000,11.20000,11.20000,10.75000,10.80000,1280100
09/05/2007,0000,11.00000,11.00000,10.60000,10.60000,476300
09/06/2007,0000,10.30000,10.65000,10.30000,10.60000,240700
09/07/2007,0000,10.60000,10.75000,10.60000,10.60000,382500
09/10/2007,0000,10.50000,11.30000,10.40000,11.30000,1173000
09/11/2007,0000,11.60000,12.00000,11.50000,11.60000,2966100
09/12/2007,0000,11.60000,12.00000,11.50000,11.50000,2019600
09/13/2007,0000,11.75000,11.80000,11.30000,11.50000,914900
09/14/2007,0000,11.85000,11.85000,11.30000,11.45000,1013800
09/17/2007,0000,11.50000,11.55000,11.25000,11.25000,551800
09/19/2007,0000,11.50000,11.50000,11.10000,11.10000,679300
09/20/2007,0000,11.20000,11.35000,10.85000,10.90000,946500
09/21/2007,0000,11.00000,11.25000,10.95000,11.20000,466100
09/26/2007,0000,11.30000,11.90000,11.30000,11.80000,2340900
09/27/2007,0000,12.20000,12.60000,11.80000,12.60000,8354800
09/28/2007,0000,12.70000,13.10000,12.70000,13.00000,6708500
10/01/2007,0000,12.95000,13.35000,12.70000,12.90000,6766600
10/02/2007,0000,13.20000,13.20000,12.55000,12.65000,2197000
10/03/2007,0000,12.75000,12.85000,12.20000,12.50000,2271500
10/04/2007,0000,12.35000,12.60000,12.00000,12.10000,1333100
10/05/2007,0000,12.05000,12.25000,11.75000,12.00000,1552400
10/08/2007,0000,12.10000,12.20000,11.75000,11.75000,1372900
10/09/2007,0000,11.75000,11.80000,11.00000,11.25000,3308800
10/11/2007,0000,11.35000,11.65000,11.10000,11.50000,1500400
10/12/2007,0000,11.55000,11.95000,11.50000,11.50000,1800300
10/15/2007,0000,11.75000,11.80000,11.35000,11.65000,932200
10/16/2007,0000,11.60000,12.45000,11.55000,12.45000,3003900
10/17/2007,0000,12.50000,12.55000,11.80000,11.90000,2153200
10/18/2007,0000,12.00000,12.00000,11.50000,11.50000,1286200
10/19/2007,0000,11.30000,11.65000,11.30000,11.40000,712900
10/22/2007,0000,10.90000,11.15000,10.85000,11.10000,906700
10/23/2007,0000,11.25000,11.30000,11.15000,11.30000,421200
10/24/2007,0000,11.30000,11.45000,11.00000,11.05000,668100
10/25/2007,0000,11.30000,11.30000,11.00000,11.15000,595600
10/26/2007,0000,11.15000,11.55000,11.10000,11.35000,755800
10/29/2007,0000,11.40000,11.50000,11.20000,11.45000,795600
10/30/2007,0000,11.45000,11.45000,11.15000,11.15000,460000
10/31/2007,0000,11.15000,11.25000,11.00000,11.00000,382500
11/01/2007,0000,11.10000,11.10000,10.70000,10.75000,924100
11/02/2007,0000,10.50000,10.70000,10.45000,10.60000,775200
11/05/2007,0000,10.50000,10.75000,10.45000,10.75000,610900
11/06/2007,0000,11.05000,11.05000,10.70000,10.70000,146800
11/07/2007,0000,10.70000,10.95000,10.70000,10.75000,387600
11/08/2007,0000,10.50000,10.50000,10.10000,10.15000,735400
11/09/2007,0000,10.45000,10.45000,10.00000,10.20000,711900
11/12/2007,0000,9.80000,9.90000,9.49000,9.71000,428400
11/13/2007,0000,9.50000,9.90000,9.50000,9.85000,322300
11/14/2007,0000,10.10000,10.40000,10.05000,10.30000,621100
11/15/2007,0000,10.20000,10.30000,10.05000,10.25000,172300
11/16/2007,0000,10.00000,10.20000,9.95000,10.00000,190700
11/19/2007,0000,10.45000,10.45000,9.96000,9.96000,233500
11/20/2007,0000,9.80000,9.95000,9.73000,9.90000,269200
11/21/2007,0000,9.90000,10.10000,9.90000,10.00000,141700
11/22/2007,0000,9.70000,10.00000,9.70000,9.88000,284500
11/23/2007,0000,9.90000,9.90000,9.60000,9.60000,165200
11/26/2007,0000,9.80000,9.80000,9.62000,9.62000,179500
11/27/2007,0000,9.55000,9.55000,9.26000,9.27000,323300
11/28/2007,0000,9.35000,9.35000,9.12000,9.20000,264100
11/29/2007,0000,9.28000,9.39000,9.05000,9.06000,507900
11/30/2007,0000,9.06000,9.39000,9.06000,9.39000,353900
12/03/2007,0000,9.42000,9.60000,9.41000,9.45000,199900
12/04/2007,0000,9.40000,9.55000,9.40000,9.52000,65200
12/05/2007,0000,9.56000,9.56000,9.48000,9.54000,75400
12/06/2007,0000,9.55000,9.74000,9.55000,9.60000,182500
12/07/2007,0000,9.80000,9.80000,9.70000,9.70000,141700
12/10/2007,0000,9.76000,9.80000,9.54000,9.62000,80500
12/11/2007,0000,9.60000,9.74000,9.56000,9.65000,163200
12/12/2007,0000,9.50000,9.60000,9.40000,9.46000,65200
12/13/2007,0000,9.46000,9.46000,9.22000,9.22000,235600
12/14/2007,0000,9.06000,9.21000,8.75000,9.00000,319200
12/17/2007,0000,8.37000,8.80000,8.37000,8.37000,498700
12/18/2007,0000,7.80000,8.35000,7.80000,8.10000,666000
12/19/2007,0000,8.20000,8.66000,8.20000,8.66000,368200
12/20/2007,0000,8.80000,8.88000,8.50000,8.50000,187600
12/21/2007,0000,8.50000,8.50000,8.01000,8.39000,164200
12/24/2007,0000,8.40000,8.61000,8.40000,8.50000,131500
12/25/2007,0000,8.50000,8.56000,8.42000,8.56000,154000
12/26/2007,0000,8.43000,8.43000,8.34000,8.40000,140700
12/27/2007,0000,8.40000,8.66000,8.40000,8.63000,275400
12/28/2007,0000,8.60000,8.80000,8.60000,8.80000,171300
12/31/2007,0000,8.90000,9.27000,8.88000,9.27000,199900
01/02/2008,0000,9.27000,9.40000,9.20000,9.25000,285600
01/03/2008,0000,9.02000,9.14000,8.61000,9.05000,185600
01/04/2008,0000,9.03000,9.10000,8.90000,9.06000,323300
01/07/2008,0000,8.90000,9.00000,8.72000,8.86000,235600
01/08/2008,0000,8.91000,9.05000,8.87000,9.02000,250900
01/09/2008,0000,8.90000,9.18000,8.86000,9.16000,222300
01/10/2008,0000,9.43000,9.43000,9.15000,9.15000,195800
01/11/2008,0000,9.17000,9.28000,9.10000,9.10000,258000
01/14/2008,0000,9.25000,9.44000,9.18000,9.34000,472200
01/15/2008,0000,9.40000,9.98000,9.40000,9.85000,970000
01/16/2008,0000,9.78000,10.40000,9.73000,9.90000,1048500
01/17/2008,0000,9.90000,10.15000,9.40000,9.50000,869000
01/18/2008,0000,9.15000,9.65000,9.15000,9.54000,261100
01/21/2008,0000,9.57000,9.72000,9.54000,9.59000,375300
01/22/2008,0000,9.01000,9.19000,8.92000,8.92000,346800
01/23/2008,0000,8.92000,8.95000,8.60000,8.65000,446700
01/24/2008,0000,8.71000,8.87000,8.66000,8.67000,628300
01/25/2008,0000,8.81000,8.90000,8.70000,8.90000,456900
01/28/2008,0000,8.88000,8.88000,8.60000,8.60000,266200
01/29/2008,0000,8.70000,8.70000,8.50000,8.50000,100900
01/30/2008,0000,8.70000,8.70000,8.57000,8.60000,60100
01/31/2008,0000,8.55000,8.76000,8.55000,8.55000,109100
02/01/2008,0000,8.69000,8.89000,8.65000,8.79000,414100
02/12/2008,0000,8.70000,8.95000,8.70000,8.82000,147900
02/13/2008,0000,9.00000,9.20000,8.90000,8.92000,122400
02/14/2008,0000,8.95000,9.12000,8.85000,9.07000,255000
02/15/2008,0000,8.88000,9.06000,8.88000,9.00000,74400
02/18/2008,0000,9.00000,9.14000,9.00000,9.00000,285600
02/19/2008,0000,9.05000,9.18000,9.05000,9.18000,424300
02/20/2008,0000,9.18000,9.24000,9.05000,9.10000,196800
02/21/2008,0000,9.45000,9.45000,9.15000,9.34000,448800
02/22/2008,0000,9.20000,9.28000,9.15000,9.26000,300900
02/25/2008,0000,9.45000,9.86000,9.45000,9.85000,2028700
02/26/2008,0000,10.00000,10.45000,9.91000,10.45000,2241900
02/27/2008,0000,10.60000,10.60000,10.05000,10.20000,2506100
02/29/2008,0000,10.10000,10.20000,10.00000,10.15000,769000
03/03/2008,0000,10.00000,10.10000,9.81000,10.00000,524200
03/04/2008,0000,10.15000,10.50000,10.05000,10.30000,1647300
03/05/2008,0000,10.45000,11.00000,10.35000,11.00000,2552000
03/06/2008,0000,11.60000,11.65000,11.15000,11.50000,5130600
03/07/2008,0000,11.40000,11.45000,10.80000,10.80000,1472800
03/10/2008,0000,10.95000,11.00000,10.35000,10.35000,620100
03/11/2008,0000,10.05000,10.45000,10.05000,10.35000,829200
03/12/2008,0000,10.60000,11.05000,10.55000,11.05000,2405100
03/13/2008,0000,11.10000,11.20000,10.70000,10.70000,1518700
03/14/2008,0000,10.95000,10.95000,10.35000,10.45000,520200
03/17/2008,0000,10.35000,10.35000,10.00000,10.10000,501800
03/18/2008,0000,10.15000,10.25000,10.05000,10.10000,364100
03/19/2008,0000,10.25000,10.30000,10.00000,10.00000,1138300
03/20/2008,0000,9.90000,10.10000,9.85000,10.10000,615000
03/21/2008,0000,10.10000,10.15000,9.90000,9.91000,779200
03/24/2008,0000,10.40000,10.50000,10.10000,10.30000,1315800
03/25/2008,0000,10.50000,10.65000,10.40000,10.40000,1117900
03/26/2008,0000,10.60000,10.75000,10.45000,10.55000,753700
03/27/2008,0000,10.35000,10.70000,10.35000,10.60000,825100
03/28/2008,0000,10.70000,11.25000,10.55000,11.20000,2285800
03/31/2008,0000,11.10000,11.10000,10.90000,10.90000,762900
04/01/2008,0000,11.00000,11.00000,10.55000,10.55000,595600
04/02/2008,0000,10.80000,11.10000,10.65000,10.70000,1216800
04/03/2008,0000,10.75000,10.75000,10.25000,10.30000,1076100
04/07/2008,0000,10.30000,10.50000,10.30000,10.40000,619100
04/08/2008,0000,10.35000,10.35000,10.20000,10.20000,368200
04/09/2008,0000,10.10000,10.40000,10.10000,10.20000,561000
04/10/2008,0000,10.20000,10.35000,10.15000,10.30000,655800
04/11/2008,0000,10.45000,10.55000,10.30000,10.40000,870000
04/14/2008,0000,10.40000,10.85000,10.40000,10.80000,974100
04/15/2008,0000,10.90000,10.90000,10.55000,10.70000,643600
04/16/2008,0000,10.85000,11.10000,10.70000,10.95000,1939000
04/17/2008,0000,11.20000,11.50000,11.00000,11.15000,3073200
04/18/2008,0000,11.25000,11.30000,11.05000,11.20000,991400
04/21/2008,0000,11.30000,11.40000,10.65000,10.80000,748600
04/22/2008,0000,10.70000,10.75000,10.60000,10.70000,444700
04/23/2008,0000,10.60000,10.70000,10.50000,10.50000,861900
04/24/2008,0000,10.40000,10.60000,10.40000,10.50000,464100
04/25/2008,0000,10.60000,10.65000,10.20000,10.35000,705800
04/28/2008,0000,10.20000,10.45000,10.20000,10.30000,275400
04/29/2008,0000,10.20000,10.30000,10.15000,10.15000,501800
04/30/2008,0000,10.15000,10.30000,10.15000,10.30000,324300
05/02/2008,0000,10.30000,10.50000,10.30000,10.35000,437500
05/05/2008,0000,10.35000,10.40000,10.20000,10.20000,364100
05/06/2008,0000,10.20000,10.30000,10.05000,10.15000,604800
05/07/2008,0000,10.10000,10.30000,10.10000,10.25000,363100
05/08/2008,0000,10.15000,10.25000,10.00000,10.10000,430400
05/09/2008,0000,10.15000,10.25000,10.10000,10.10000,397800
05/12/2008,0000,10.10000,10.25000,10.10000,10.15000,143800
05/13/2008,0000,10.20000,10.25000,10.15000,10.20000,218200
05/14/2008,0000,10.15000,10.35000,10.15000,10.30000,187600
05/15/2008,0000,10.30000,10.40000,10.25000,10.35000,211100
05/16/2008,0000,10.35000,10.50000,10.35000,10.35000,470200
05/19/2008,0000,10.50000,10.50000,10.30000,10.40000,431400
05/20/2008,0000,10.40000,10.45000,10.10000,10.20000,334500
05/21/2008,0000,10.20000,10.25000,10.10000,10.20000,231500
05/22/2008,0000,10.10000,10.50000,10.10000,10.50000,640500
05/23/2008,0000,10.50000,10.50000,10.30000,10.30000,615000
05/26/2008,0000,10.30000,10.40000,10.05000,10.20000,170300
05/27/2008,0000,10.25000,10.25000,10.00000,10.15000,210100
05/28/2008,0000,10.25000,10.25000,10.00000,10.10000,286600
05/29/2008,0000,10.10000,10.15000,9.90000,9.90000,224400
05/30/2008,0000,9.92000,9.95000,9.61000,9.80000,298800
06/02/2008,0000,9.78000,9.78000,9.50000,9.65000,293700
06/03/2008,0000,9.52000,9.58000,9.50000,9.55000,202900
06/04/2008,0000,9.55000,9.62000,9.50000,9.59000,81600
06/05/2008,0000,9.50000,9.85000,9.50000,9.79000,1602400
06/06/2008,0000,9.84000,10.00000,9.74000,9.74000,204000
06/09/2008,0000,9.69000,9.69000,9.50000,9.60000,82600
06/10/2008,0000,9.70000,9.70000,9.35000,9.40000,109100
06/11/2008,0000,9.35000,9.35000,9.05000,9.05000,279400
06/12/2008,0000,9.00000,9.00000,8.42000,8.42000,788400
06/13/2008,0000,8.64000,8.64000,8.45000,8.51000,138700
06/16/2008,0000,8.52000,8.72000,8.52000,8.61000,87700
06/17/2008,0000,8.62000,8.75000,8.52000,8.75000,190700
06/18/2008,0000,8.70000,8.84000,8.68000,8.78000,132600
06/19/2008,0000,8.78000,8.78000,8.53000,8.61000,114200
06/20/2008,0000,8.62000,8.70000,8.25000,8.46000,147900
06/23/2008,0000,8.45000,8.57000,8.41000,8.57000,102000
06/24/2008,0000,8.50000,8.62000,8.38000,8.49000,195800
06/25/2008,0000,8.53000,8.53000,8.10000,8.52000,173400
06/26/2008,0000,8.51000,8.58000,8.42000,8.55000,132600
06/27/2008,0000,8.15000,8.32000,7.97000,7.98000,520200
06/30/2008,0000,7.98000,8.10000,7.50000,7.50000,398800
07/01/2008,0000,6.56000,6.98000,6.56000,6.65000,1901200
07/02/2008,0000,6.61000,6.78000,6.60000,6.66000,450800
07/03/2008,0000,6.66000,7.12000,6.51000,7.12000,508900
07/04/2008,0000,7.12000,7.29000,7.12000,7.17000,197800
07/07/2008,0000,7.11000,7.35000,7.03000,7.27000,67300
07/08/2008,0000,7.10000,7.25000,7.10000,7.10000,314100
07/09/2008,0000,7.13000,7.50000,7.13000,7.36000,319200
07/10/2008,0000,7.36000,7.49000,7.30000,7.36000,501800
07/11/2008,0000,7.35000,7.38000,7.29000,7.37000,192700
07/14/2008,0000,7.33000,7.34000,7.11000,7.20000,171300
07/15/2008,0000,7.20000,7.20000,6.70000,6.72000,274300
07/16/2008,0000,6.38000,6.65000,6.38000,6.56000,712900
07/17/2008,0000,6.75000,6.78000,6.56000,6.56000,264100
07/18/2008,0000,6.66000,6.74000,6.32000,6.56000,672100
07/21/2008,0000,6.69000,6.88000,6.63000,6.88000,173400
07/22/2008,0000,6.98000,6.98000,6.80000,6.91000,97900
07/23/2008,0000,6.91000,7.35000,6.91000,7.35000,368200
07/24/2008,0000,7.47000,7.47000,7.11000,7.14000,223300
07/25/2008,0000,7.20000,7.20000,6.85000,6.90000,363100
07/29/2008,0000,6.88000,6.91000,6.70000,6.70000,178500
07/30/2008,0000,7.05000,7.05000,6.70000,6.70000,185600
07/31/2008,0000,6.86000,6.86000,6.62000,6.63000,155000
08/01/2008,0000,6.63000,6.86000,6.56000,6.72000,186600
08/04/2008,0000,7.00000,7.00000,6.73000,6.81000,49900
08/05/2008,0000,6.75000,6.94000,6.65000,6.65000,234600
08/06/2008,0000,6.73000,6.76000,6.62000,6.76000,136600
08/07/2008,0000,6.76000,6.82000,6.62000,6.62000,129500
08/08/2008,0000,6.62000,6.80000,6.61000,6.75000,117300
08/11/2008,0000,6.84000,6.84000,6.71000,6.76000,36700
08/12/2008,0000,6.82000,6.86000,6.75000,6.76000,168300
08/13/2008,0000,6.76000,6.81000,6.70000,6.81000,80500
08/14/2008,0000,6.80000,6.97000,6.80000,6.86000,123400
08/15/2008,0000,6.96000,6.96000,6.83000,6.83000,80500
08/18/2008,0000,6.83000,6.83000,6.65000,6.68000,118300
08/19/2008,0000,6.63000,6.73000,6.52000,6.73000,181500
08/20/2008,0000,6.56000,6.75000,6.56000,6.70000,239700
08/21/2008,0000,6.72000,6.72000,6.58000,6.62000,135600
08/22/2008,0000,6.60000,6.70000,6.59000,6.67000,135600
08/25/2008,0000,6.77000,6.86000,6.70000,6.77000,123400
08/26/2008,0000,6.68000,6.81000,6.68000,6.70000,56100
08/27/2008,0000,6.71000,6.83000,6.71000,6.75000,219300
08/28/2008,0000,6.76000,6.85000,6.75000,6.75000,172300
08/29/2008,0000,6.80000,6.85000,6.80000,6.80000,169300
09/01/2008,0000,6.72000,6.73000,6.70000,6.70000,156000
09/02/2008,0000,6.72000,6.78000,6.63000,6.75000,226400
09/03/2008,0000,6.73000,6.75000,6.30000,6.55000,755800
09/04/2008,0000,6.48000,6.53000,6.10000,6.50000,715000
09/05/2008,0000,6.32000,6.45000,6.20000,6.45000,722100
09/08/2008,0000,6.47000,6.90000,6.47000,6.90000,135600
09/09/2008,0000,6.90000,6.90000,6.61000,6.65000,180500
09/10/2008,0000,6.20000,6.99000,6.20000,6.66000,160100
09/11/2008,0000,6.54000,6.91000,6.30000,6.66000,117300
09/12/2008,0000,6.64000,6.66000,6.50000,6.60000,221300
09/15/2008,0000,6.38000,6.38000,6.14000,6.14000,280500
09/16/2008,0000,5.80000,5.80000,5.72000,5.72000,1134200
09/17/2008,0000,5.80000,5.82000,5.50000,5.57000,338600
09/18/2008,0000,5.19000,5.48000,5.19000,5.19000,1034200
09/19/2008,0000,5.19000,5.55000,5.19000,5.55000,269200
09/22/2008,0000,5.88000,5.93000,5.62000,5.93000,179500
09/23/2008,0000,5.98000,6.24000,5.97000,6.08000,102000
09/24/2008,0000,6.06000,6.40000,6.05000,6.18000,266200
09/25/2008,0000,6.01000,6.31000,6.01000,6.03000,123400
09/26/2008,0000,6.23000,6.23000,5.73000,5.99000,81600
09/30/2008,0000,5.58000,5.58000,5.58000,5.58000,24400
10/01/2008,0000,5.59000,5.70000,5.49000,5.69000,219300
10/02/2008,0000,5.78000,5.82000,5.41000,5.68000,84600
10/03/2008,0000,5.51000,5.86000,5.51000,5.86000,32600
10/06/2008,0000,5.61000,5.61000,5.52000,5.52000,17300
10/07/2008,0000,5.14000,5.26000,5.14000,5.22000,48900
10/08/2008,0000,5.03000,5.15000,5.03000,5.15000,258000
10/09/2008,0000,5.16000,5.16000,5.01000,5.05000,52000
10/13/2008,0000,4.88000,5.15000,4.88000,5.15000,351900
10/14/2008,0000,5.50000,5.50000,5.38000,5.50000,90700
10/15/2008,0000,5.32000,5.48000,5.32000,5.48000,17300
10/16/2008,0000,5.29000,5.48000,5.29000,5.48000,54000
10/17/2008,0000,5.31000,5.48000,5.29000,5.48000,39700
10/20/2008,0000,5.29000,5.42000,5.29000,5.40000,51000
10/21/2008,0000,5.50000,5.50000,5.30000,5.31000,29500
10/22/2008,0000,5.22000,5.30000,5.13000,5.30000,47900
10/23/2008,0000,5.12000,5.12000,5.12000,5.12000,5100
10/24/2008,0000,4.95000,5.10000,4.95000,5.05000,261100
10/27/2008,0000,4.70000,5.01000,4.70000,5.00000,147900
10/28/2008,0000,4.70000,5.05000,4.70000,5.05000,128500
10/29/2008,0000,4.92000,5.34000,4.92000,5.05000,91800
10/30/2008,0000,5.15000,5.30000,5.15000,5.20000,37700
10/31/2008,0000,5.20000,5.20000,5.05000,5.19000,183600
11/03/2008,0000,4.83000,5.14000,4.83000,5.11000,441600
11/04/2008,0000,5.08000,5.08000,4.95000,5.07000,72400
11/05/2008,0000,5.22000,5.22000,5.00000,5.10000,162100
11/06/2008,0000,4.90000,5.17000,4.90000,5.10000,192700
11/07/2008,0000,4.80000,5.10000,4.78000,5.10000,217200
11/10/2008,0000,5.00000,5.15000,4.99000,5.10000,125400
11/11/2008,0000,5.00000,5.15000,5.00000,5.13000,93800
11/12/2008,0000,5.13000,5.25000,5.04000,5.10000,140700
11/13/2008,0000,4.81000,5.10000,4.81000,5.10000,42800
11/14/2008,0000,5.10000,5.12000,4.93000,5.12000,92800
11/17/2008,0000,4.98000,5.11000,4.98000,5.11000,35700
11/18/2008,0000,4.76000,5.15000,4.76000,5.10000,418200
11/19/2008,0000,5.04000,5.12000,5.00000,5.05000,162100
11/20/2008,0000,5.00000,5.15000,4.92000,5.00000,429400
11/21/2008,0000,4.98000,5.15000,4.92000,5.14000,173400
11/24/2008,0000,5.14000,5.18000,5.02000,5.18000,36700
11/25/2008,0000,5.18000,5.18000,5.10000,5.14000,165200
11/26/2008,0000,5.01000,5.10000,5.00000,5.07000,122400
11/27/2008,0000,5.10000,5.25000,5.10000,5.20000,168300
11/28/2008,0000,5.29000,5.29000,5.06000,5.23000,28500
12/01/2008,0000,5.12000,5.30000,5.11000,5.25000,75400
12/02/2008,0000,5.20000,5.25000,4.96000,5.15000,274300
12/03/2008,0000,5.00000,5.15000,5.00000,5.15000,67300
12/04/2008,0000,5.05000,5.22000,5.02000,5.10000,65200
12/05/2008,0000,5.10000,5.10000,5.00000,5.00000,65200
12/08/2008,0000,5.20000,5.35000,5.20000,5.35000,218200
12/09/2008,0000,5.60000,5.67000,5.35000,5.67000,173400
12/10/2008,0000,5.58000,5.99000,5.58000,5.68000,207000
12/11/2008,0000,5.98000,5.98000,5.69000,5.70000,132600
12/12/2008,0000,5.63000,5.70000,5.59000,5.70000,107100
12/15/2008,0000,5.83000,5.89000,5.72000,5.72000,107100
12/16/2008,0000,5.70000,5.75000,5.69000,5.71000,42800
12/17/2008,0000,5.59000,6.09000,5.59000,5.85000,269200
12/18/2008,0000,5.74000,6.10000,5.74000,6.10000,210100
12/19/2008,0000,6.00000,6.22000,6.00000,6.22000,258000
12/22/2008,0000,6.39000,6.39000,6.11000,6.12000,277400
12/23/2008,0000,6.09000,6.28000,6.00000,6.10000,1614600
12/24/2008,0000,6.10000,6.24000,5.90000,6.19000,3627100
12/25/2008,0000,6.05000,6.30000,6.05000,6.22000,3890200
12/26/2008,0000,6.20000,6.26000,6.00000,6.00000,552800
12/29/2008,0000,6.00000,6.19000,6.00000,6.14000,628300
12/30/2008,0000,6.19000,6.19000,6.08000,6.14000,609900
12/31/2008,0000,6.05000,6.22000,6.05000,6.10000,819000
01/05/2009,0000,6.19000,6.19000,6.05000,6.15000,32600
01/06/2009,0000,6.10000,6.10000,5.91000,6.09000,59100
01/07/2009,0000,6.10000,6.10000,5.90000,6.06000,59100
01/08/2009,0000,5.80000,5.94000,5.80000,5.94000,23400
01/09/2009,0000,5.80000,5.97000,5.80000,5.97000,56100
01/12/2009,0000,5.90000,5.90000,5.85000,5.90000,33600
01/13/2009,0000,5.78000,5.89000,5.78000,5.89000,25500
01/14/2009,0000,5.89000,5.99000,5.89000,5.99000,14200
01/15/2009,0000,5.85000,5.95000,5.85000,5.95000,24400
01/16/2009,0000,5.90000,5.90000,5.76000,5.90000,27500
01/19/2009,0000,5.87000,5.94000,5.82000,5.94000,47900
01/20/2009,0000,5.90000,5.90000,5.62000,5.70000,21400
01/21/2009,0000,5.70000,5.84000,5.70000,5.84000,90700
02/02/2009,0000,5.72000,5.89000,5.70000,5.85000,72400
02/03/2009,0000,5.86000,5.89000,5.80000,5.89000,35700
02/04/2009,0000,5.48000,5.94000,5.48000,5.94000,45900
02/05/2009,0000,5.83000,5.90000,5.83000,5.87000,32600
02/06/2009,0000,5.98000,5.98000,5.81000,5.81000,23400
02/09/2009,0000,5.77000,5.89000,5.68000,5.89000,19300
02/10/2009,0000,5.67000,5.77000,5.52000,5.77000,14200
02/11/2009,0000,5.73000,5.84000,5.68000,5.84000,20400
02/12/2009,0000,5.84000,5.84000,5.75000,5.75000,29500
02/13/2009,0000,5.36000,5.73000,5.36000,5.68000,68300
02/16/2009,0000,5.69000,5.69000,5.36000,5.58000,44800
02/17/2009,0000,5.41000,5.55000,5.30000,5.40000,28500
02/18/2009,0000,5.21000,5.44000,5.21000,5.44000,27500
02/19/2009,0000,5.28000,5.59000,5.28000,5.54000,28500
02/20/2009,0000,5.49000,5.49000,5.43000,5.43000,15300
02/23/2009,0000,5.50000,5.50000,5.50000,5.50000,1000
02/24/2009,0000,5.32000,5.47000,5.20000,5.47000,29500
02/25/2009,0000,5.47000,5.47000,5.30000,5.37000,32600
02/26/2009,0000,5.27000,5.44000,5.27000,5.44000,17300
02/27/2009,0000,5.30000,5.39000,5.29000,5.39000,25500
03/02/2009,0000,5.39000,5.39000,5.39000,5.39000,20400
03/03/2009,0000,5.26000,5.26000,5.20000,5.25000,16300
03/04/2009,0000,5.01000,5.33000,5.01000,5.29000,22400
03/05/2009,0000,5.29000,5.33000,5.19000,5.28000,26500
03/06/2009,0000,5.21000,5.29000,5.12000,5.15000,5100
03/09/2009,0000,5.05000,5.19000,5.05000,5.16000,46900
03/10/2009,0000,5.17000,5.37000,5.17000,5.26000,120300
03/11/2009,0000,5.26000,5.45000,5.26000,5.45000,165200
03/12/2009,0000,5.44000,5.44000,5.37000,5.37000,21400
03/13/2009,0000,5.44000,5.60000,5.41000,5.41000,113200
03/16/2009,0000,5.56000,5.62000,5.55000,5.60000,354900
03/17/2009,0000,5.58000,5.79000,5.58000,5.76000,251900
03/18/2009,0000,5.76000,5.94000,5.73000,5.94000,93800
03/19/2009,0000,5.92000,6.25000,5.83000,6.25000,593600
03/20/2009,0000,6.15000,6.25000,6.01000,6.15000,157000
03/23/2009,0000,6.14000,6.14000,5.97000,6.00000,76500
03/24/2009,0000,6.01000,6.15000,6.01000,6.06000,54000
03/25/2009,0000,6.15000,6.25000,6.12000,6.24000,111100
03/26/2009,0000,6.31000,6.31000,6.18000,6.18000,60100
03/27/2009,0000,6.11000,6.61000,6.11000,6.61000,734400
03/30/2009,0000,6.60000,6.61000,6.15000,6.15000,86700
03/31/2009,0000,6.16000,6.18000,6.03000,6.18000,27500
04/01/2009,0000,6.18000,6.26000,6.18000,6.21000,69300
04/02/2009,0000,6.23000,6.50000,6.23000,6.48000,115200
04/03/2009,0000,6.45000,6.64000,6.45000,6.51000,127500
04/06/2009,0000,6.50000,6.65000,6.43000,6.43000,32600
04/07/2009,0000,6.42000,6.48000,6.42000,6.48000,70300
04/08/2009,0000,6.30000,6.48000,6.30000,6.33000,48900
04/09/2009,0000,6.33000,6.46000,6.33000,6.41000,63200
04/10/2009,0000,6.65000,6.65000,6.28000,6.45000,113200
04/13/2009,0000,6.50000,6.60000,6.31000,6.38000,126400
04/14/2009,0000,6.38000,6.55000,6.37000,6.48000,94800
04/15/2009,0000,6.48000,6.68000,6.46000,6.60000,131500
04/16/2009,0000,6.62000,6.85000,6.62000,6.79000,196800
04/17/2009,0000,6.64000,6.85000,6.40000,6.40000,140700
04/20/2009,0000,6.41000,6.41000,5.96000,6.19000,104000
04/21/2009,0000,5.76000,6.17000,5.76000,6.17000,67300
04/22/2009,0000,6.08000,6.23000,6.04000,6.19000,86700
04/23/2009,0000,6.50000,6.57000,6.20000,6.20000,154000
04/24/2009,0000,6.30000,6.37000,6.03000,6.20000,53000
04/27/2009,0000,6.19000,6.19000,5.96000,5.96000,26500
04/28/2009,0000,5.75000,5.83000,5.60000,5.68000,67300
04/29/2009,0000,5.66000,5.70000,5.57000,5.70000,20400
04/30/2009,0000,5.71000,6.08000,5.71000,6.08000,84600
05/04/2009,0000,6.08000,6.38000,6.08000,6.17000,103000
05/05/2009,0000,6.20000,6.27000,6.02000,6.15000,141700
05/06/2009,0000,6.23000,6.26000,6.00000,6.24000,87700
05/07/2009,0000,6.41000,6.67000,6.41000,6.56000,239700
05/08/2009,0000,6.69000,6.90000,6.57000,6.57000,117300
05/11/2009,0000,6.57000,6.60000,6.40000,6.60000,107100
05/12/2009,0000,6.60000,6.60000,6.41000,6.42000,121300
05/13/2009,0000,6.35000,6.60000,6.35000,6.60000,118300
05/14/2009,0000,6.55000,6.55000,6.45000,6.45000,20400
05/15/2009,0000,6.43000,6.70000,6.43000,6.65000,255000
05/18/2009,0000,6.60000,7.11000,6.60000,7.11000,1493200
05/19/2009,0000,7.30000,7.30000,7.01000,7.01000,1133200
05/20/2009,0000,7.05000,7.26000,7.01000,7.06000,213100
05/21/2009,0000,7.07000,7.31000,7.06000,7.16000,289600
05/22/2009,0000,7.07000,7.08000,6.95000,6.96000,93800
05/25/2009,0000,7.10000,7.10000,6.85000,7.00000,76500
05/26/2009,0000,7.00000,7.03000,6.70000,6.98000,209100
05/27/2009,0000,6.95000,6.99000,6.87000,6.93000,72400
06/01/2009,0000,6.90000,6.92000,6.71000,6.84000,127500
06/02/2009,0000,6.77000,6.98000,6.58000,6.75000,273300
06/03/2009,0000,6.60000,6.61000,6.37000,6.37000,165200
06/04/2009,0000,6.37000,6.46000,6.24000,6.37000,228400
06/05/2009,0000,6.47000,6.65000,6.35000,6.60000,39700
06/08/2009,0000,6.75000,6.75000,6.51000,6.51000,80500
06/09/2009,0000,6.67000,6.67000,6.32000,6.32000,40800
06/10/2009,0000,6.41000,6.41000,6.25000,6.25000,60100
06/11/2009,0000,6.25000,6.39000,6.14000,6.20000,40800
06/12/2009,0000,6.20000,6.20000,6.00000,6.06000,236600
06/15/2009,0000,6.05000,6.08000,6.00000,6.00000,80500
06/16/2009,0000,5.98000,6.10000,5.81000,6.10000,25500
06/17/2009,0000,6.10000,6.12000,5.95000,6.05000,48900
06/18/2009,0000,6.04000,6.04000,5.94000,6.04000,21400
06/19/2009,0000,6.03000,6.03000,5.95000,6.03000,20400
06/22/2009,0000,5.95000,6.02000,5.80000,6.00000,323300
06/23/2009,0000,5.80000,5.93000,5.80000,5.85000,59100
06/24/2009,0000,5.85000,5.99000,5.84000,5.99000,55000
06/25/2009,0000,5.98000,6.10000,5.94000,6.04000,41800
06/26/2009,0000,6.04000,6.05000,5.96000,6.05000,41800
06/29/2009,0000,6.05000,6.05000,6.00000,6.00000,22400
06/30/2009,0000,6.36000,6.36000,6.02000,6.04000,28500
07/01/2009,0000,5.90000,6.19000,5.90000,6.15000,41800
07/02/2009,0000,6.10000,6.16000,6.05000,6.14000,31600
07/03/2009,0000,6.03000,6.10000,6.03000,6.03000,14200
07/06/2009,0000,6.05000,6.08000,5.95000,6.06000,87700
07/07/2009,0000,6.06000,6.18000,6.06000,6.18000,64200
07/08/2009,0000,6.10000,6.15000,6.02000,6.15000,52000
07/09/2009,0000,6.11000,6.20000,6.10000,6.20000,107100
07/10/2009,0000,6.20000,6.20000,6.05000,6.17000,67300
07/13/2009,0000,6.25000,6.25000,5.94000,6.00000,46900
07/14/2009,0000,5.96000,6.08000,5.96000,6.00000,41800
07/15/2009,0000,6.02000,6.20000,6.00000,6.10000,137700
07/16/2009,0000,5.68000,6.07000,5.68000,6.00000,340600
07/17/2009,0000,5.98000,6.11000,5.93000,6.10000,100900
07/20/2009,0000,5.68000,6.03000,5.68000,5.97000,311100
07/21/2009,0000,5.96000,6.28000,5.95000,6.25000,537500
07/22/2009,0000,6.25000,6.40000,6.25000,6.34000,199900
07/23/2009,0000,6.40000,6.40000,6.32000,6.33000,162100
07/24/2009,0000,6.33000,6.48000,6.15000,6.34000,121300
07/27/2009,0000,6.60000,6.78000,6.50000,6.78000,530400
07/28/2009,0000,7.25000,7.25000,7.23000,7.25000,1007700
07/29/2009,0000,7.65000,7.65000,7.19000,7.30000,852700
07/30/2009,0000,7.55000,7.55000,7.10000,7.30000,446700
07/31/2009,0000,7.30000,7.61000,7.30000,7.50000,740500
08/03/2009,0000,7.50000,8.02000,7.40000,8.00000,1858400
08/04/2009,0000,7.82000,8.20000,7.80000,8.00000,1248400
08/05/2009,0000,7.70000,8.05000,7.50000,7.75000,628300
08/06/2009,0000,7.65000,7.75000,7.22000,7.59000,445700
08/10/2009,0000,7.50000,7.65000,7.20000,7.30000,269200
08/11/2009,0000,7.27000,7.27000,6.93000,7.13000,232500
08/12/2009,0000,7.10000,7.26000,7.02000,7.24000,156000
08/13/2009,0000,7.24000,7.37000,7.18000,7.25000,206000
08/14/2009,0000,7.29000,7.57000,7.25000,7.40000,389600
08/17/2009,0000,7.25000,7.25000,7.12000,7.15000,132000
08/18/2009,0000,7.10000,7.20000,7.00000,7.05000,121000
08/19/2009,0000,7.08000,7.10000,7.00000,7.00000,114000
08/20/2009,0000,6.80000,6.85000,6.66000,6.76000,109000
08/21/2009,0000,6.85000,6.96000,6.67000,6.80000,69000
08/24/2009,0000,7.10000,7.10000,6.80000,6.93000,66000
08/25/2009,0000,7.08000,7.15000,6.86000,7.00000,122000
08/26/2009,0000,6.89000,6.98000,6.80000,6.93000,35000
08/27/2009,0000,6.70000,6.95000,6.70000,6.80000,52000
08/28/2009,0000,6.85000,6.90000,6.85000,6.87000,17000
08/31/2009,0000,6.90000,6.99000,6.90000,6.91000,63000
09/01/2009,0000,6.90000,7.05000,6.90000,7.01000,86000
09/02/2009,0000,6.66000,7.01000,6.66000,7.00000,37000
09/03/2009,0000,6.98000,7.10000,6.90000,7.09000,174000
09/04/2009,0000,7.08000,7.08000,6.96000,7.05000,135000
09/07/2009,0000,7.10000,7.10000,7.00000,7.01000,230000
09/08/2009,0000,7.08000,7.19000,7.00000,7.03000,137000
09/09/2009,0000,7.04000,7.15000,7.02000,7.06000,78000
09/10/2009,0000,7.05000,7.10000,6.81000,7.03000,212000
09/11/2009,0000,6.92000,7.01000,6.90000,6.99000,168000
09/14/2009,0000,6.95000,7.08000,6.95000,7.00000,106000
09/15/2009,0000,7.12000,7.12000,6.88000,7.01000,44000
09/16/2009,0000,6.93000,7.12000,6.91000,7.00000,180000
09/17/2009,0000,7.09000,7.20000,7.05000,7.10000,302000
09/18/2009,0000,7.07000,7.20000,7.07000,7.20000,189000
09/21/2009,0000,7.30000,7.31000,7.20000,7.31000,193000
09/22/2009,0000,7.31000,7.31000,7.20000,7.24000,132000
09/23/2009,0000,7.15000,7.25000,6.96000,7.08000,123000
09/24/2009,0000,7.05000,7.06000,6.96000,7.06000,64000
09/25/2009,0000,7.00000,7.10000,7.00000,7.10000,92000
09/28/2009,0000,6.91000,7.12000,6.91000,6.97000,99000
09/29/2009,0000,7.20000,7.20000,7.08000,7.10000,64000
09/30/2009,0000,7.10000,7.12000,7.08000,7.09000,75000
10/01/2009,0000,7.11000,7.16000,7.07000,7.13000,176000
10/02/2009,0000,7.10000,7.15000,7.04000,7.04000,89000
10/05/2009,0000,7.22000,7.22000,7.07000,7.11000,88000
10/06/2009,0000,7.35000,7.35000,7.19000,7.23000,347000
10/07/2009,0000,7.30000,7.39000,7.27000,7.35000,362000
10/08/2009,0000,7.35000,7.38000,7.30000,7.30000,169000
10/09/2009,0000,7.37000,7.74000,7.37000,7.60000,775000
10/12/2009,0000,7.74000,8.13000,7.60000,8.13000,1795000
10/13/2009,0000,8.26000,8.26000,7.97000,8.14000,883000
10/14/2009,0000,8.14000,8.14000,7.86000,8.06000,539000
10/15/2009,0000,8.00000,8.25000,7.78000,7.78000,1020000
10/16/2009,0000,7.84000,7.92000,7.74000,7.76000,215000
10/19/2009,0000,7.83000,8.08000,7.76000,7.95000,562000
10/20/2009,0000,8.00000,8.08000,7.98000,8.07000,604000
10/21/2009,0000,8.15000,8.40000,8.07000,8.07000,657000
10/22/2009,0000,8.07000,8.10000,7.90000,7.91000,487000
10/23/2009,0000,8.01000,8.11000,7.92000,8.10000,392000
10/26/2009,0000,8.11000,8.23000,8.03000,8.03000,201000
10/27/2009,0000,8.04000,8.05000,7.75000,7.85000,371000
10/28/2009,0000,7.80000,7.97000,7.70000,7.72000,164000
10/29/2009,0000,7.60000,7.60000,7.22000,7.49000,262000
10/30/2009,0000,7.58000,7.69000,7.50000,7.65000,154000
11/02/2009,0000,7.58000,7.60000,7.41000,7.60000,73000
11/03/2009,0000,7.55000,7.71000,7.55000,7.69000,137000
11/04/2009,0000,7.71000,7.94000,7.71000,7.88000,224000
11/05/2009,0000,7.89000,7.95000,7.78000,7.88000,142000
11/06/2009,0000,7.91000,7.96000,7.85000,7.86000,170000
11/09/2009,0000,7.95000,7.98000,7.88000,7.88000,116000
11/10/2009,0000,7.91000,8.02000,7.91000,7.97000,300000
11/11/2009,0000,8.00000,8.00000,7.87000,7.97000,147000
11/12/2009,0000,7.97000,8.08000,7.97000,8.01000,313000
11/13/2009,0000,8.00000,8.05000,8.00000,8.02000,186000
11/16/2009,0000,8.05000,8.09000,8.03000,8.07000,202000
11/17/2009,0000,8.08000,8.15000,8.04000,8.06000,404000
11/18/2009,0000,8.00000,8.14000,8.00000,8.12000,142000
11/19/2009,0000,8.10000,8.15000,8.05000,8.13000,233000
11/20/2009,0000,8.12000,8.17000,8.05000,8.13000,407000
11/23/2009,0000,8.13000,8.13000,8.04000,8.07000,153000
11/24/2009,0000,8.07000,8.15000,8.05000,8.07000,273000
11/25/2009,0000,8.10000,8.10000,8.00000,8.06000,142000
11/26/2009,0000,8.06000,8.08000,7.96000,8.00000,158000
11/27/2009,0000,7.95000,7.95000,7.66000,7.67000,210000
11/30/2009,0000,7.74000,7.80000,7.69000,7.70000,349000
12/01/2009,0000,7.76000,7.76000,7.69000,7.69000,171000
12/02/2009,0000,7.79000,7.79000,7.69000,7.71000,127000
12/03/2009,0000,7.71000,7.83000,7.70000,7.71000,219000
12/04/2009,0000,7.80000,8.09000,7.80000,7.94000,548000
12/07/2009,0000,8.00000,8.10000,8.00000,8.04000,307000
12/08/2009,0000,8.09000,8.09000,8.01000,8.04000,362000
12/09/2009,0000,8.04000,8.08000,7.95000,8.08000,384000
12/11/2009,0000,8.08000,8.15000,8.01000,8.15000,331000
12/14/2009,0000,8.20000,8.35000,8.10000,8.22000,528000
12/15/2009,0000,8.35000,8.35000,8.23000,8.28000,675000
12/16/2009,0000,8.23000,8.59000,8.19000,8.47000,785000
12/17/2009,0000,8.68000,9.06000,8.68000,8.72000,2237000
12/18/2009,0000,8.50000,8.90000,8.45000,8.84000,730000
12/21/2009,0000,8.88000,9.25000,8.88000,9.19000,1298000
12/22/2009,0000,9.23000,9.23000,8.86000,9.05000,609000
12/23/2009,0000,9.05000,9.06000,8.87000,9.00000,351000
12/25/2009,0000,8.83000,8.90000,8.83000,8.86000,329000
12/28/2009,0000,8.86000,8.94000,8.78000,8.85000,307000
12/29/2009,0000,8.85000,8.92000,8.81000,8.90000,317021
