DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,5.30000,5.41000,5.30000,5.39000,209000
04/03/2007,0000,5.37000,5.59000,5.37000,5.50000,345000
04/04/2007,0000,5.52000,5.63000,5.50000,5.60000,393400
04/09/2007,0000,5.63000,5.99000,5.63000,5.99000,1146300
04/10/2007,0000,6.00000,6.07000,5.76000,5.80000,595300
04/11/2007,0000,5.80000,5.94000,5.60000,5.80000,131800
04/12/2007,0000,5.70000,5.88000,5.70000,5.82000,160600
04/13/2007,0000,5.88000,5.90000,5.77000,5.82000,346000
04/16/2007,0000,6.30000,6.48000,6.14000,6.35000,1456400
04/17/2007,0000,6.50000,6.69000,6.31000,6.32000,865200
04/18/2007,0000,6.32000,6.50000,6.21000,6.50000,451100
04/19/2007,0000,6.45000,6.50000,6.13000,6.45000,324400
04/20/2007,0000,6.41000,6.48000,6.26000,6.45000,236900
04/23/2007,0000,6.30000,6.49000,6.30000,6.40000,184300
04/24/2007,0000,6.31000,6.35000,6.27000,6.28000,110200
04/25/2007,0000,6.28000,6.35000,6.03000,6.27000,214200
04/26/2007,0000,6.26000,6.26000,6.06000,6.26000,123600
04/27/2007,0000,6.20000,6.40000,6.18000,6.40000,395500
04/30/2007,0000,6.40000,6.40000,6.02000,6.14000,142100
05/02/2007,0000,6.04000,6.11000,5.98000,5.98000,118400
05/03/2007,0000,6.00000,6.00000,5.62000,5.67000,85400
05/04/2007,0000,5.94000,6.06000,5.75000,5.95000,224500
05/07/2007,0000,6.25000,6.25000,6.00000,6.17000,149300
05/08/2007,0000,5.97000,6.21000,5.97000,6.10000,122500
05/09/2007,0000,6.10000,6.20000,6.01000,6.18000,100900
05/10/2007,0000,6.18000,6.20000,6.08000,6.12000,241000
05/11/2007,0000,6.12000,6.14000,6.02000,6.02000,159600
05/14/2007,0000,6.16000,6.16000,6.01000,6.05000,257500
05/15/2007,0000,6.12000,6.12000,6.00000,6.00000,170900
05/16/2007,0000,6.01000,6.02000,5.93000,5.95000,93700
05/17/2007,0000,6.05000,6.10000,5.90000,5.97000,87500
05/18/2007,0000,5.97000,6.15000,5.94000,6.15000,78200
05/21/2007,0000,6.20000,6.20000,6.04000,6.14000,54500
05/22/2007,0000,6.14000,6.18000,6.10000,6.12000,90600
05/23/2007,0000,6.16000,6.19000,6.06000,6.06000,118400
05/24/2007,0000,6.12000,6.12000,6.04000,6.09000,65900
05/25/2007,0000,6.15000,6.15000,6.05000,6.10000,74100
05/28/2007,0000,6.08000,6.15000,6.06000,6.08000,121500
05/29/2007,0000,6.14000,6.15000,6.08000,6.14000,69000
05/30/2007,0000,6.20000,6.20000,5.94000,6.10000,117400
05/31/2007,0000,6.15000,6.15000,5.98000,6.10000,91600
06/01/2007,0000,6.12000,6.12000,6.00000,6.00000,142100
06/04/2007,0000,6.01000,6.12000,6.01000,6.12000,66900
06/05/2007,0000,6.20000,6.20000,6.07000,6.07000,27800
06/06/2007,0000,6.05000,6.19000,6.03000,6.06000,326500
06/07/2007,0000,6.15000,6.48000,6.00000,6.45000,539700
06/08/2007,0000,6.45000,6.50000,6.32000,6.35000,255400
06/11/2007,0000,6.30000,6.45000,6.18000,6.20000,90600
06/12/2007,0000,6.18000,6.20000,6.10000,6.18000,103000
06/13/2007,0000,6.18000,6.60000,6.14000,6.42000,391400
06/14/2007,0000,6.50000,6.50000,6.24000,6.24000,138000
06/15/2007,0000,6.22000,6.49000,6.22000,6.36000,158600
06/20/2007,0000,6.31000,6.43000,6.24000,6.38000,242000
06/21/2007,0000,6.38000,6.40000,6.24000,6.38000,217300
06/22/2007,0000,6.38000,6.54000,6.30000,6.45000,379000
06/25/2007,0000,6.50000,6.78000,6.46000,6.57000,524200
06/26/2007,0000,6.60000,6.69000,6.50000,6.50000,165800
06/27/2007,0000,6.40000,6.60000,6.40000,6.60000,119400
06/28/2007,0000,6.69000,6.75000,6.56000,6.63000,212100
06/29/2007,0000,6.75000,7.00000,6.70000,7.00000,690100
07/02/2007,0000,7.00000,7.23000,6.92000,7.00000,265700
07/03/2007,0000,7.00000,7.15000,6.84000,6.90000,367700
07/04/2007,0000,6.91000,7.10000,6.90000,6.94000,509800
07/05/2007,0000,6.97000,7.21000,6.97000,7.13000,554100
07/06/2007,0000,7.28000,7.28000,7.10000,7.18000,229600
07/09/2007,0000,7.20000,7.30000,7.05000,7.10000,230700
07/10/2007,0000,7.10000,7.20000,6.99000,7.08000,277000
07/11/2007,0000,7.06000,7.15000,7.00000,7.04000,340900
07/12/2007,0000,7.06000,7.50000,7.06000,7.50000,944500
07/13/2007,0000,7.40000,7.99000,7.40000,7.50000,850700
07/16/2007,0000,7.74000,7.80000,7.52000,7.57000,540700
07/17/2007,0000,7.62000,8.09000,7.59000,8.09000,1113400
07/18/2007,0000,8.35000,8.65000,8.30000,8.65000,1581000
07/19/2007,0000,9.25000,9.25000,8.66000,8.66000,3047700
07/20/2007,0000,8.66000,8.66000,8.06000,8.07000,1224600
07/23/2007,0000,8.05000,8.29000,8.05000,8.08000,730200
07/24/2007,0000,8.09000,8.64000,8.02000,8.10000,1515100
07/25/2007,0000,8.10000,8.28000,8.00000,8.19000,664300
07/26/2007,0000,8.23000,8.48000,7.76000,7.76000,762200
07/27/2007,0000,7.49000,8.05000,7.49000,8.05000,838400
07/30/2007,0000,8.03000,8.03000,7.66000,7.94000,534500
07/31/2007,0000,7.99000,8.05000,7.85000,7.98000,356300
08/01/2007,0000,7.95000,8.49000,7.85000,7.85000,855900
08/02/2007,0000,7.86000,7.98000,7.33000,7.68000,443900
08/03/2007,0000,7.77000,7.77000,7.52000,7.68000,309000
08/06/2007,0000,7.89000,7.89000,7.53000,7.58000,264700
08/07/2007,0000,7.58000,7.99000,7.58000,7.77000,865200
08/08/2007,0000,7.80000,7.97000,7.66000,7.77000,497400
08/09/2007,0000,7.92000,8.27000,7.77000,8.09000,1801400
08/10/2007,0000,7.90000,7.99000,7.71000,7.79000,421200
08/13/2007,0000,7.89000,7.93000,7.79000,7.88000,395500
08/14/2007,0000,7.72000,7.82000,7.60000,7.65000,214200
08/15/2007,0000,7.40000,7.65000,7.30000,7.43000,285300
08/16/2007,0000,7.05000,7.38000,6.91000,7.08000,408900
08/17/2007,0000,6.84000,7.12000,6.59000,6.60000,363500
08/20/2007,0000,6.94000,7.04000,6.71000,6.99000,218300
08/21/2007,0000,6.99000,7.02000,6.90000,7.00000,175100
08/22/2007,0000,7.03000,7.03000,6.90000,7.00000,126600
08/23/2007,0000,7.00000,7.30000,7.00000,7.16000,325400
08/24/2007,0000,7.23000,7.31000,7.14000,7.25000,406800
08/27/2007,0000,7.48000,7.48000,7.33000,7.44000,199800
08/28/2007,0000,7.48000,7.60000,7.35000,7.35000,325400
08/29/2007,0000,7.21000,7.35000,7.11000,7.35000,295600
08/30/2007,0000,7.41000,7.80000,7.41000,7.69000,627200
08/31/2007,0000,7.75000,8.11000,7.56000,8.06000,753900
09/03/2007,0000,8.06000,8.50000,8.06000,8.42000,1239000
09/04/2007,0000,8.46000,8.48000,8.09000,8.19000,465500
09/05/2007,0000,8.19000,8.24000,7.97000,8.05000,234800
09/06/2007,0000,7.97000,7.99000,7.80000,7.87000,462400
09/07/2007,0000,7.87000,8.20000,7.77000,7.87000,532500
09/10/2007,0000,7.80000,7.98000,7.77000,7.92000,356300
09/11/2007,0000,8.00000,8.00000,7.91000,8.00000,238900
09/12/2007,0000,8.00000,8.16000,7.90000,7.98000,317200
09/13/2007,0000,7.99000,7.99000,7.73000,7.86000,229600
09/14/2007,0000,7.84000,7.85000,7.70000,7.79000,173000
09/17/2007,0000,7.81000,8.00000,7.62000,7.76000,381100
09/19/2007,0000,7.81000,7.96000,7.78000,7.82000,142100
09/20/2007,0000,7.73000,7.92000,7.73000,7.80000,162700
09/21/2007,0000,7.80000,7.93000,7.80000,7.86000,271900
09/26/2007,0000,7.88000,8.00000,7.88000,8.00000,223500
09/27/2007,0000,8.01000,8.17000,7.90000,8.00000,405800
09/28/2007,0000,8.10000,8.10000,7.94000,7.99000,249200
10/01/2007,0000,7.83000,7.95000,7.83000,7.90000,332600
10/02/2007,0000,8.00000,8.01000,7.86000,7.86000,210100
10/03/2007,0000,7.92000,7.92000,7.82000,7.85000,74100
10/04/2007,0000,7.90000,7.92000,7.82000,7.89000,42200
10/05/2007,0000,7.86000,7.91000,7.82000,7.88000,35000
10/08/2007,0000,7.84000,7.84000,7.70000,7.70000,141100
10/09/2007,0000,7.80000,7.80000,7.17000,7.50000,358400
10/11/2007,0000,7.48000,7.49000,7.36000,7.43000,64800
10/12/2007,0000,7.46000,7.49000,6.91000,7.00000,319300
10/15/2007,0000,7.00000,7.14000,6.93000,6.99000,103000
10/16/2007,0000,6.65000,7.27000,6.65000,7.27000,199800
10/17/2007,0000,7.20000,7.20000,7.05000,7.07000,141100
10/18/2007,0000,7.08000,7.14000,7.00000,7.01000,125600
10/19/2007,0000,6.82000,7.05000,6.82000,7.00000,21600
10/22/2007,0000,6.75000,6.82000,6.62000,6.78000,89600
10/23/2007,0000,6.70000,6.94000,6.70000,6.89000,61800
10/24/2007,0000,6.89000,7.00000,6.72000,6.72000,115300
10/25/2007,0000,6.75000,6.80000,6.67000,6.68000,99900
10/26/2007,0000,6.78000,6.89000,6.71000,6.80000,230700
10/29/2007,0000,6.89000,6.97000,6.81000,6.90000,118400
10/30/2007,0000,7.00000,7.00000,6.76000,6.76000,90600
10/31/2007,0000,6.90000,7.06000,6.84000,6.86000,174000
11/01/2007,0000,7.12000,7.12000,6.84000,6.85000,83400
11/02/2007,0000,6.83000,6.83000,6.70000,6.81000,69000
11/05/2007,0000,6.73000,6.88000,6.71000,6.71000,96800
11/06/2007,0000,6.80000,6.80000,6.71000,6.71000,84400
11/07/2007,0000,6.79000,6.83000,6.66000,6.70000,126600
11/08/2007,0000,6.65000,6.65000,6.34000,6.43000,265700
11/09/2007,0000,6.48000,6.48000,6.39000,6.40000,155500
11/12/2007,0000,6.33000,6.33000,6.12000,6.20000,107100
11/13/2007,0000,6.22000,6.34000,6.12000,6.29000,51500
11/14/2007,0000,6.50000,6.50000,6.33000,6.41000,96800
11/15/2007,0000,6.41000,6.52000,6.38000,6.49000,104000
11/16/2007,0000,6.39000,6.40000,6.32000,6.39000,87500
11/19/2007,0000,6.44000,6.44000,6.36000,6.39000,31900
11/20/2007,0000,6.30000,6.58000,6.30000,6.51000,119400
11/21/2007,0000,6.50000,6.74000,6.40000,6.40000,51500
11/22/2007,0000,6.49000,6.49000,6.30000,6.40000,104000
11/23/2007,0000,6.44000,6.44000,6.30000,6.30000,72100
11/26/2007,0000,6.35000,6.38000,6.30000,6.38000,167800
11/27/2007,0000,6.35000,6.50000,6.16000,6.49000,63800
11/28/2007,0000,6.28000,6.40000,6.20000,6.40000,95700
11/29/2007,0000,6.40000,6.45000,6.37000,6.40000,121500
11/30/2007,0000,6.42000,6.62000,6.42000,6.52000,75100
12/03/2007,0000,6.52000,6.52000,6.40000,6.52000,257500
12/04/2007,0000,6.45000,6.65000,6.44000,6.55000,40100
12/05/2007,0000,6.51000,6.79000,6.40000,6.74000,466500
12/06/2007,0000,6.93000,6.99000,6.71000,6.99000,210100
12/07/2007,0000,7.10000,7.40000,7.10000,7.40000,658100
12/10/2007,0000,7.39000,7.48000,7.32000,7.40000,332600
12/11/2007,0000,7.59000,7.59000,7.36000,7.57000,547900
12/12/2007,0000,7.56000,7.70000,7.40000,7.60000,361500
12/13/2007,0000,7.60000,7.68000,7.42000,7.63000,449000
12/14/2007,0000,7.51000,7.67000,7.45000,7.65000,506700
12/17/2007,0000,7.65000,7.65000,7.40000,7.50000,269800
12/18/2007,0000,6.98000,7.80000,6.98000,7.59000,822900
12/19/2007,0000,7.54000,7.66000,7.47000,7.61000,520100
12/20/2007,0000,7.59000,7.69000,7.50000,7.65000,784800
12/21/2007,0000,7.54000,7.68000,7.52000,7.67000,702400
12/24/2007,0000,7.52000,7.80000,7.52000,7.80000,316200
12/25/2007,0000,7.80000,7.84000,7.73000,7.84000,349100
12/26/2007,0000,7.84000,7.88000,7.73000,7.75000,390300
12/27/2007,0000,7.80000,7.95000,7.75000,7.95000,800300
12/28/2007,0000,7.97000,7.97000,7.80000,7.88000,106000
12/31/2007,0000,7.89000,8.10000,7.83000,7.85000,306900
01/02/2008,0000,7.86000,7.86000,7.73000,7.80000,182300
01/03/2008,0000,7.66000,7.69000,7.62000,7.68000,36000
01/04/2008,0000,7.61000,7.77000,7.60000,7.70000,115300
01/07/2008,0000,7.70000,7.80000,7.40000,7.70000,136900
01/08/2008,0000,7.67000,7.69000,7.55000,7.63000,145200
01/09/2008,0000,7.45000,7.63000,7.40000,7.60000,108100
01/10/2008,0000,7.70000,8.13000,7.58000,7.88000,195700
01/11/2008,0000,8.10000,8.10000,7.72000,7.99000,67900
01/14/2008,0000,8.15000,8.15000,7.44000,7.44000,98800
01/15/2008,0000,7.57000,7.94000,7.56000,7.65000,172000
01/16/2008,0000,7.31000,7.62000,7.20000,7.53000,134900
01/17/2008,0000,7.35000,7.65000,7.30000,7.55000,401700
01/18/2008,0000,7.31000,7.49000,7.31000,7.44000,340900
01/21/2008,0000,7.30000,7.44000,7.30000,7.35000,126600
01/22/2008,0000,6.85000,7.42000,6.84000,7.42000,169900
01/23/2008,0000,7.21000,7.23000,7.02000,7.15000,74100
01/24/2008,0000,7.20000,7.20000,6.94000,7.12000,80300
01/25/2008,0000,6.95000,7.14000,6.95000,7.08000,30900
01/28/2008,0000,7.00000,7.00000,6.72000,7.00000,108100
01/29/2008,0000,7.05000,7.05000,6.98000,6.98000,18500
01/30/2008,0000,6.81000,7.14000,6.80000,6.98000,412000
01/31/2008,0000,7.00000,7.03000,6.84000,6.84000,310000
02/01/2008,0000,6.98000,7.09000,6.85000,7.08000,158600
02/12/2008,0000,6.94000,7.29000,6.94000,7.29000,96800
02/13/2008,0000,7.08000,7.23000,7.08000,7.19000,62800
02/14/2008,0000,7.24000,7.24000,7.05000,7.14000,142100
02/15/2008,0000,7.14000,7.14000,7.01000,7.02000,85400
02/18/2008,0000,7.10000,7.11000,7.01000,7.02000,246100
02/19/2008,0000,7.01000,7.08000,7.01000,7.08000,99900
02/20/2008,0000,7.04000,7.04000,6.95000,7.00000,26700
02/21/2008,0000,7.09000,7.09000,6.95000,7.05000,20600
02/22/2008,0000,7.00000,7.10000,6.90000,6.99000,41200
02/25/2008,0000,7.02000,7.10000,6.99000,7.10000,247200
02/26/2008,0000,7.16000,7.20000,7.05000,7.05000,135900
02/27/2008,0000,7.14000,7.14000,7.05000,7.05000,57600
02/29/2008,0000,7.05000,7.19000,7.05000,7.14000,75100
03/03/2008,0000,7.04000,7.17000,7.04000,7.17000,91600
03/04/2008,0000,7.17000,7.33000,7.10000,7.33000,239900
03/05/2008,0000,7.40000,7.69000,7.40000,7.58000,281100
03/06/2008,0000,7.90000,7.90000,7.55000,7.60000,224500
03/07/2008,0000,7.60000,7.60000,7.38000,7.38000,96800
03/10/2008,0000,7.40000,7.40000,7.20000,7.20000,85400
03/11/2008,0000,7.20000,7.34000,7.20000,7.30000,25700
03/12/2008,0000,7.42000,7.50000,7.30000,7.37000,96800
03/13/2008,0000,7.28000,7.35000,7.20000,7.28000,19500
03/14/2008,0000,7.12000,7.21000,7.10000,7.12000,24700
03/17/2008,0000,6.80000,7.04000,6.78000,6.95000,59700
03/18/2008,0000,6.99000,7.30000,6.81000,6.94000,162700
03/19/2008,0000,7.01000,7.11000,6.82000,6.95000,80300
03/20/2008,0000,6.90000,7.00000,6.90000,7.00000,46300
03/21/2008,0000,7.00000,7.09000,6.95000,6.95000,119400
03/24/2008,0000,7.25000,7.39000,7.09000,7.34000,362500
03/25/2008,0000,7.30000,7.45000,7.20000,7.22000,107100
03/26/2008,0000,7.20000,7.41000,7.20000,7.41000,264700
03/27/2008,0000,7.40000,7.51000,7.35000,7.35000,128700
03/28/2008,0000,7.44000,7.44000,7.26000,7.35000,67900
03/31/2008,0000,7.23000,7.28000,7.16000,7.16000,48400
04/01/2008,0000,7.22000,7.22000,7.06000,7.15000,78200
04/02/2008,0000,7.15000,7.21000,7.11000,7.11000,86500
04/03/2008,0000,7.09000,7.16000,7.09000,7.14000,57600
04/07/2008,0000,7.20000,7.28000,7.14000,7.28000,91600
04/08/2008,0000,7.35000,7.35000,7.19000,7.34000,150300
04/09/2008,0000,7.31000,7.48000,7.30000,7.37000,231700
04/10/2008,0000,7.40000,7.44000,7.37000,7.41000,74100
04/11/2008,0000,7.43000,7.49000,7.40000,7.43000,107100
04/14/2008,0000,7.45000,7.59000,7.40000,7.50000,44200
04/15/2008,0000,7.50000,7.64000,7.47000,7.59000,138000
04/16/2008,0000,7.57000,7.98000,7.57000,7.87000,348100
04/17/2008,0000,8.00000,8.03000,7.70000,7.90000,217300
04/18/2008,0000,7.90000,7.99000,7.82000,7.82000,200800
04/21/2008,0000,7.90000,7.98000,7.76000,7.77000,161700
04/22/2008,0000,7.77000,7.88000,7.71000,7.78000,76200
04/23/2008,0000,7.78000,7.80000,7.72000,7.80000,106000
04/24/2008,0000,7.30000,7.88000,7.30000,7.79000,196700
04/25/2008,0000,7.50000,7.82000,7.50000,7.76000,79300
04/28/2008,0000,7.69000,7.89000,7.63000,7.89000,123600
04/29/2008,0000,7.80000,7.86000,7.51000,7.51000,96800
04/30/2008,0000,7.55000,7.60000,7.53000,7.53000,15400
05/02/2008,0000,7.60000,7.84000,7.60000,7.67000,103000
05/05/2008,0000,7.81000,7.81000,7.61000,7.61000,9200
05/06/2008,0000,7.51000,7.51000,7.42000,7.42000,10300
05/07/2008,0000,7.42000,7.47000,7.38000,7.47000,51500
05/08/2008,0000,7.35000,7.78000,7.34000,7.69000,96800
05/09/2008,0000,8.22000,8.22000,7.77000,7.79000,122500
05/12/2008,0000,7.80000,7.93000,7.80000,7.81000,62800
05/13/2008,0000,7.71000,7.81000,7.42000,7.75000,134900
05/14/2008,0000,7.75000,7.75000,7.55000,7.70000,32900
05/15/2008,0000,7.70000,7.80000,7.70000,7.75000,55600
05/16/2008,0000,7.63000,7.74000,7.60000,7.60000,59700
05/19/2008,0000,7.61000,7.75000,7.60000,7.73000,63800
05/20/2008,0000,7.80000,7.82000,7.46000,7.65000,160600
05/21/2008,0000,7.60000,7.60000,7.52000,7.53000,40100
05/22/2008,0000,7.55000,8.05000,7.55000,7.97000,347100
05/23/2008,0000,7.97000,8.38000,7.97000,8.20000,535600
05/26/2008,0000,8.20000,8.30000,7.81000,7.81000,119400
05/27/2008,0000,7.86000,7.98000,7.71000,7.81000,71000
05/28/2008,0000,7.86000,7.88000,7.73000,7.84000,60700
05/29/2008,0000,7.82000,7.82000,7.62000,7.62000,37000
05/30/2008,0000,7.62000,7.67000,7.40000,7.40000,83400
06/02/2008,0000,7.41000,7.41000,7.28000,7.38000,71000
06/03/2008,0000,7.40000,7.45000,7.25000,7.45000,53500
06/04/2008,0000,7.40000,7.43000,7.29000,7.39000,40100
06/05/2008,0000,7.28000,7.37000,7.28000,7.30000,44200
06/06/2008,0000,7.30000,7.35000,7.28000,7.35000,78200
06/09/2008,0000,7.25000,7.60000,7.03000,7.60000,103000
06/10/2008,0000,7.60000,7.60000,7.26000,7.30000,120500
06/11/2008,0000,7.21000,7.30000,7.09000,7.30000,45300
06/12/2008,0000,7.15000,7.19000,6.81000,7.19000,146200
06/13/2008,0000,7.02000,7.09000,6.92000,6.95000,69000
06/16/2008,0000,7.01000,7.06000,7.01000,7.02000,22600
06/17/2008,0000,6.91000,7.00000,6.90000,6.93000,11300
06/18/2008,0000,7.00000,7.30000,7.00000,7.01000,28800
06/19/2008,0000,7.05000,7.07000,6.93000,6.94000,8200
06/20/2008,0000,6.94000,6.99000,6.90000,6.95000,46300
06/23/2008,0000,6.92000,6.95000,6.82000,6.92000,40100
06/24/2008,0000,6.94000,6.94000,6.50000,6.82000,58700
06/25/2008,0000,6.82000,6.95000,6.75000,6.95000,45300
06/26/2008,0000,6.98000,7.00000,6.87000,7.00000,26700
06/27/2008,0000,6.80000,7.00000,6.80000,7.00000,107100
06/30/2008,0000,7.00000,7.20000,6.90000,7.20000,159600
07/01/2008,0000,7.20000,7.23000,6.95000,6.95000,91600
07/02/2008,0000,7.05000,7.30000,6.81000,6.82000,95700
07/03/2008,0000,6.80000,6.87000,6.80000,6.87000,26700
07/04/2008,0000,6.88000,6.94000,6.70000,6.70000,143100
07/07/2008,0000,6.70000,6.70000,6.50000,6.70000,107100
07/08/2008,0000,6.58000,6.73000,6.40000,6.72000,100900
07/09/2008,0000,6.70000,7.19000,6.70000,7.05000,161700
07/10/2008,0000,7.12000,7.29000,6.92000,7.11000,33900
07/11/2008,0000,7.16000,7.16000,6.85000,6.99000,71000
07/14/2008,0000,6.90000,7.28000,6.85000,7.28000,36000
07/15/2008,0000,6.93000,7.16000,6.91000,6.91000,31900
07/16/2008,0000,6.91000,7.12000,6.43000,6.44000,228600
07/17/2008,0000,6.44000,6.44000,6.22000,6.39000,62800
07/18/2008,0000,6.25000,6.53000,6.11000,6.19000,77200
07/21/2008,0000,6.12000,6.24000,6.01000,6.03000,45300
07/22/2008,0000,6.04000,6.14000,6.04000,6.11000,29800
07/23/2008,0000,6.15000,6.37000,6.00000,6.33000,69000
07/24/2008,0000,6.20000,6.25000,6.10000,6.23000,11300
07/25/2008,0000,6.19000,6.23000,6.04000,6.23000,7200
07/29/2008,0000,6.19000,6.19000,5.87000,6.13000,14400
07/30/2008,0000,6.10000,6.15000,5.90000,6.11000,36000
07/31/2008,0000,5.98000,6.08000,5.98000,6.00000,39100
08/01/2008,0000,5.82000,5.97000,5.80000,5.80000,127700
08/04/2008,0000,5.78000,5.78000,5.78000,5.78000,2000
08/05/2008,0000,5.79000,5.79000,5.55000,5.60000,30900
08/06/2008,0000,5.69000,5.80000,5.60000,5.79000,135900
08/07/2008,0000,5.85000,5.95000,5.78000,5.79000,79300
08/08/2008,0000,5.80000,6.19000,5.80000,5.86000,106000
08/11/2008,0000,6.05000,6.10000,5.86000,6.10000,94700
08/12/2008,0000,6.19000,6.50000,6.10000,6.26000,228600
08/13/2008,0000,6.33000,6.35000,6.21000,6.33000,44200
08/14/2008,0000,6.46000,6.77000,6.42000,6.46000,220400
08/15/2008,0000,6.48000,6.75000,6.46000,6.59000,129700
08/18/2008,0000,6.66000,6.66000,6.30000,6.30000,15400
08/19/2008,0000,6.20000,6.27000,6.20000,6.27000,10300
08/20/2008,0000,6.33000,6.33000,5.90000,6.12000,101900
08/21/2008,0000,6.20000,6.20000,5.91000,5.91000,73100
08/22/2008,0000,5.73000,5.94000,5.73000,5.85000,28800
08/25/2008,0000,5.90000,5.95000,5.86000,5.92000,54500
08/26/2008,0000,5.98000,5.98000,5.74000,5.78000,83000
08/27/2008,0000,5.85000,5.94000,5.81000,5.94000,71000
08/28/2008,0000,5.87000,5.94000,5.85000,5.94000,11000
08/29/2008,0000,5.94000,6.19000,5.94000,6.07000,144000
09/01/2008,0000,5.96000,6.04000,5.96000,6.04000,4000
09/02/2008,0000,5.96000,6.03000,5.96000,6.03000,30000
09/03/2008,0000,5.97000,6.05000,5.89000,6.03000,106000
09/04/2008,0000,6.00000,6.20000,5.70000,6.06000,200000
09/05/2008,0000,6.05000,6.25000,5.65000,5.85000,294000
09/08/2008,0000,6.03000,6.15000,5.91000,6.06000,132000
09/09/2008,0000,6.15000,6.15000,5.88000,6.00000,39000
09/10/2008,0000,5.65000,5.96000,5.65000,5.74000,54000
09/11/2008,0000,5.75000,5.75000,5.40000,5.65000,186000
09/12/2008,0000,5.62000,5.64000,5.50000,5.54000,23000
09/15/2008,0000,5.49000,5.49000,5.20000,5.20000,145000
09/16/2008,0000,4.87000,5.00000,4.84000,4.84000,121000
09/17/2008,0000,5.17000,5.17000,4.96000,4.97000,103000
09/18/2008,0000,4.63000,4.77000,4.63000,4.63000,193000
09/19/2008,0000,4.31000,4.78000,4.31000,4.70000,408000
09/22/2008,0000,4.93000,5.02000,4.80000,5.02000,145000
09/23/2008,0000,4.96000,5.24000,4.96000,5.15000,22000
09/24/2008,0000,5.01000,5.48000,5.01000,5.48000,25000
09/25/2008,0000,5.48000,5.48000,5.31000,5.46000,35000
09/26/2008,0000,5.08000,5.44000,5.08000,5.44000,82000
09/30/2008,0000,5.06000,5.06000,5.06000,5.06000,14000
10/01/2008,0000,5.06000,5.14000,4.80000,5.00000,54000
10/02/2008,0000,4.95000,5.35000,4.72000,5.35000,77000
10/03/2008,0000,5.10000,5.27000,5.10000,5.27000,15000
10/06/2008,0000,4.91000,5.45000,4.91000,5.45000,43000
10/07/2008,0000,5.10000,5.20000,5.08000,5.08000,6000
10/08/2008,0000,5.28000,5.28000,4.73000,4.73000,50000
10/09/2008,0000,4.75000,4.76000,4.50000,4.73000,38000
10/13/2008,0000,4.57000,4.57000,4.57000,4.57000,2000
10/14/2008,0000,4.60000,4.88000,4.59000,4.75000,114000
10/15/2008,0000,4.70000,4.75000,4.59000,4.75000,21000
10/20/2008,0000,4.61000,4.61000,4.59000,4.59000,8000
10/21/2008,0000,4.59000,4.72000,4.50000,4.66000,24000
10/22/2008,0000,4.57000,4.57000,4.57000,4.57000,1000
10/23/2008,0000,4.41000,4.41000,4.41000,4.41000,42000
10/24/2008,0000,4.26000,4.26000,4.26000,4.26000,14000
10/27/2008,0000,3.97000,3.97000,3.97000,3.97000,69000
10/28/2008,0000,3.70000,4.07000,3.70000,4.04000,197000
10/29/2008,0000,4.18000,4.18000,3.95000,4.05000,55000
10/30/2008,0000,4.02000,4.33000,4.00000,4.33000,123000
10/31/2008,0000,4.28000,4.52000,4.28000,4.49000,39000
11/03/2008,0000,4.49000,4.78000,4.49000,4.63000,30000
11/04/2008,0000,4.49000,4.49000,4.35000,4.40000,9000
11/05/2008,0000,4.49000,4.70000,4.48000,4.67000,138000
11/06/2008,0000,4.40000,4.70000,4.40000,4.67000,28000
11/07/2008,0000,4.63000,4.70000,4.55000,4.70000,16000
11/10/2008,0000,4.65000,4.82000,4.50000,4.56000,15000
11/11/2008,0000,4.50000,4.64000,4.45000,4.47000,10000
11/12/2008,0000,4.59000,4.59000,4.47000,4.47000,6000
11/13/2008,0000,4.38000,4.43000,4.38000,4.43000,8000
11/14/2008,0000,4.25000,4.64000,4.25000,4.64000,50000
11/17/2008,0000,4.42000,4.58000,4.42000,4.58000,7000
11/18/2008,0000,4.33000,4.33000,4.30000,4.30000,19000
11/19/2008,0000,4.25000,4.38000,4.25000,4.30000,46000
11/20/2008,0000,4.25000,4.36000,4.25000,4.36000,41000
11/21/2008,0000,4.25000,4.51000,4.25000,4.51000,3000
11/24/2008,0000,4.79000,4.79000,4.63000,4.63000,11000
11/25/2008,0000,4.78000,4.78000,4.31000,4.62000,31000
11/26/2008,0000,4.32000,4.50000,4.32000,4.32000,100
11/27/2008,0000,4.46000,4.63000,4.46000,4.60000,22000
11/28/2008,0000,4.60000,4.60000,4.43000,4.51000,20000
12/01/2008,0000,4.59000,4.68000,4.40000,4.59000,26000
12/02/2008,0000,4.40000,4.56000,4.38000,4.55000,22000
12/03/2008,0000,4.52000,4.52000,4.51000,4.52000,9000
12/04/2008,0000,4.63000,4.63000,4.39000,4.45000,13000
12/05/2008,0000,4.25000,4.34000,4.25000,4.34000,21000
12/08/2008,0000,4.40000,4.46000,4.16000,4.46000,22000
12/09/2008,0000,4.38000,4.38000,4.38000,4.38000,1000
12/10/2008,0000,4.36000,4.45000,4.36000,4.43000,11000
12/11/2008,0000,4.22000,4.42000,4.20000,4.42000,29000
12/12/2008,0000,4.21000,4.36000,4.21000,4.36000,10000
12/15/2008,0000,4.32000,4.38000,4.30000,4.38000,9000
12/16/2008,0000,4.20000,4.32000,4.20000,4.20000,1000
12/17/2008,0000,4.28000,4.39000,4.15000,4.34000,20000
12/18/2008,0000,4.15000,4.57000,4.15000,4.57000,23000
12/19/2008,0000,4.51000,4.57000,4.27000,4.57000,22000
12/22/2008,0000,4.34000,4.34000,4.29000,4.29000,10000
12/24/2008,0000,4.20000,4.20000,4.20000,4.20000,1000
12/25/2008,0000,4.00000,4.28000,4.00000,4.00000,700
12/26/2008,0000,4.25000,4.25000,4.25000,4.25000,1000
12/30/2008,0000,4.02000,4.20000,4.02000,4.02000,900
01/05/2009,0000,4.28000,4.30000,4.28000,4.30000,3000
01/06/2009,0000,4.03000,4.29000,4.03000,4.20000,332000
01/07/2009,0000,4.21000,4.23000,4.21000,4.23000,8000
01/08/2009,0000,4.06000,4.23000,4.00000,4.23000,12000
01/09/2009,0000,4.03000,4.23000,4.03000,4.20000,312000
01/12/2009,0000,4.63000,4.63000,4.49000,4.49000,71000
01/13/2009,0000,4.40000,4.50000,4.40000,4.50000,26000
01/14/2009,0000,4.49000,4.81000,4.44000,4.61000,40000
01/15/2009,0000,4.55000,4.55000,4.55000,4.55000,1000
01/16/2009,0000,4.55000,4.70000,4.35000,4.70000,57000
01/19/2009,0000,4.56000,4.85000,4.56000,4.85000,8000
01/20/2009,0000,4.58000,4.79000,4.52000,4.68000,36000
01/21/2009,0000,4.36000,4.68000,4.36000,4.40000,25000
02/02/2009,0000,4.70000,4.70000,4.13000,4.35000,52000
02/03/2009,0000,4.33000,4.34000,4.18000,4.22000,17000
02/04/2009,0000,4.35000,4.35000,4.23000,4.32000,79000
02/05/2009,0000,4.30000,4.30000,4.24000,4.28000,3000
02/06/2009,0000,4.28000,4.49000,4.28000,4.41000,21000
02/09/2009,0000,4.28000,4.28000,4.14000,4.14000,18000
02/10/2009,0000,4.16000,4.24000,4.10000,4.20000,23000
02/11/2009,0000,4.15000,4.25000,4.10000,4.25000,48000
02/12/2009,0000,4.14000,4.24000,4.01000,4.24000,28000
02/13/2009,0000,4.20000,4.45000,4.15000,4.38000,29000
02/16/2009,0000,4.17000,4.30000,4.16000,4.30000,24000
02/17/2009,0000,4.11000,4.18000,4.02000,4.15000,28000
02/18/2009,0000,4.11000,4.27000,4.00000,4.26000,43000
02/19/2009,0000,4.13000,4.23000,4.01000,4.23000,31000
02/20/2009,0000,4.22000,4.22000,4.22000,4.22000,3000
02/23/2009,0000,4.23000,4.46000,4.23000,4.46000,15000
02/24/2009,0000,4.17000,4.17000,4.17000,4.17000,2000
02/25/2009,0000,4.30000,4.30000,4.30000,4.30000,7000
02/26/2009,0000,4.31000,4.57000,4.31000,4.31000,64000
02/27/2009,0000,4.28000,4.28000,4.28000,4.28000,2000
03/02/2009,0000,4.20000,4.20000,4.20000,4.20000,11000
03/03/2009,0000,4.15000,4.42000,4.06000,4.32000,63000
03/04/2009,0000,4.28000,4.40000,4.25000,4.40000,83000
03/05/2009,0000,4.40000,4.44000,4.30000,4.35000,22000
03/06/2009,0000,4.21000,4.39000,4.21000,4.39000,49000
03/09/2009,0000,4.31000,4.55000,4.31000,4.45000,57000
03/10/2009,0000,4.42000,4.58000,4.35000,4.55000,133000
03/11/2009,0000,4.45000,4.86000,4.45000,4.79000,101000
03/12/2009,0000,4.75000,4.85000,4.70000,4.79000,43000
03/13/2009,0000,4.72000,5.00000,4.72000,4.84000,100000
03/16/2009,0000,4.82000,5.05000,4.80000,5.01000,95000
03/17/2009,0000,4.96000,5.00000,4.80000,5.00000,23000
03/18/2009,0000,5.00000,5.32000,5.00000,5.15000,51000
03/19/2009,0000,5.05000,5.17000,4.99000,5.00000,75000
03/20/2009,0000,4.98000,4.99000,4.91000,4.91000,83000
03/23/2009,0000,4.88000,4.98000,4.81000,4.85000,139000
03/24/2009,0000,4.91000,4.93000,4.81000,4.84000,130000
03/25/2009,0000,5.17000,5.17000,5.17000,5.17000,144000
03/26/2009,0000,5.53000,5.53000,5.26000,5.32000,636000
03/27/2009,0000,5.30000,5.55000,5.30000,5.40000,274000
03/30/2009,0000,5.39000,5.63000,5.39000,5.50000,349000
03/31/2009,0000,5.50000,5.59000,5.46000,5.50000,530000
04/01/2009,0000,5.50000,5.58000,5.47000,5.58000,452000
04/02/2009,0000,5.60000,5.73000,5.53000,5.67000,264000
04/03/2009,0000,5.68000,5.68000,5.56000,5.60000,205000
04/06/2009,0000,5.62000,5.66000,5.55000,5.66000,222000
04/07/2009,0000,5.66000,5.66000,5.51000,5.64000,43000
04/08/2009,0000,5.64000,5.64000,5.50000,5.50000,500000
04/09/2009,0000,5.54000,5.58000,5.40000,5.58000,239000
04/10/2009,0000,5.60000,5.61000,5.50000,5.56000,163000
04/13/2009,0000,5.50000,5.57000,5.43000,5.50000,1245000
04/14/2009,0000,5.50000,5.62000,5.50000,5.60000,549000
04/15/2009,0000,5.60000,5.66000,5.58000,5.64000,316000
04/16/2009,0000,5.75000,5.79000,5.64000,5.70000,421000
04/17/2009,0000,5.78000,5.78000,5.33000,5.33000,349000
04/20/2009,0000,5.34000,5.48000,5.25000,5.43000,631000
04/21/2009,0000,5.11000,5.52000,5.11000,5.36000,175000
04/22/2009,0000,5.36000,5.53000,5.36000,5.49000,444000
04/23/2009,0000,5.44000,5.49000,5.40000,5.40000,125000
04/24/2009,0000,5.33000,5.51000,5.33000,5.51000,163000
04/27/2009,0000,5.50000,5.53000,5.40000,5.40000,286000
04/28/2009,0000,5.41000,5.50000,5.40000,5.48000,190000
04/29/2009,0000,5.49000,5.53000,5.45000,5.52000,281000
04/30/2009,0000,5.52000,5.73000,5.45000,5.67000,468000
05/04/2009,0000,5.70000,5.80000,5.52000,5.78000,604000
05/05/2009,0000,5.56000,5.76000,5.51000,5.70000,346000
05/06/2009,0000,5.69000,5.76000,5.58000,5.73000,557000
05/07/2009,0000,5.60000,5.77000,5.60000,5.75000,126000
05/08/2009,0000,5.72000,5.79000,5.60000,5.75000,120000
05/11/2009,0000,5.67000,5.80000,5.64000,5.67000,55000
05/12/2009,0000,5.69000,5.75000,5.64000,5.73000,29000
05/13/2009,0000,5.65000,5.75000,5.63000,5.68000,199000
05/14/2009,0000,5.68000,5.68000,5.55000,5.58000,91000
05/15/2009,0000,5.57000,5.64000,5.54000,5.57000,35000
05/18/2009,0000,5.50000,5.71000,5.50000,5.69000,116000
05/19/2009,0000,5.69000,5.80000,5.56000,5.69000,80000
05/20/2009,0000,5.69000,5.69000,5.54000,5.57000,28000
05/21/2009,0000,5.53000,5.70000,5.53000,5.70000,96000
05/22/2009,0000,5.62000,5.68000,5.55000,5.68000,29000
05/25/2009,0000,5.68000,5.98000,5.68000,5.90000,295000
05/26/2009,0000,6.10000,6.11000,5.82000,6.01000,124000
05/27/2009,0000,5.95000,6.08000,5.90000,6.05000,223000
06/01/2009,0000,5.75000,6.09000,5.75000,6.08000,157000
06/02/2009,0000,6.08000,6.09000,5.85000,6.04000,102000
06/03/2009,0000,5.75000,5.93000,5.72000,5.78000,87000
06/04/2009,0000,5.86000,5.96000,5.70000,5.81000,42000
06/05/2009,0000,5.99000,5.99000,5.81000,5.95000,67000
06/08/2009,0000,5.87000,5.98000,5.80000,5.81000,30000
06/09/2009,0000,5.94000,5.99000,5.68000,5.68000,40000
06/10/2009,0000,5.65000,5.84000,5.65000,5.79000,90000
06/11/2009,0000,5.77000,6.07000,5.41000,5.79000,154000
06/12/2009,0000,5.49000,5.70000,5.49000,5.67000,42000
06/15/2009,0000,5.67000,5.70000,5.55000,5.55000,15000
06/16/2009,0000,5.49000,5.50000,5.44000,5.46000,11000
06/17/2009,0000,5.38000,5.47000,5.31000,5.44000,34000
06/18/2009,0000,5.41000,5.52000,5.35000,5.52000,39000
06/19/2009,0000,5.44000,5.52000,5.44000,5.44000,37000
06/22/2009,0000,5.40000,5.50000,5.40000,5.50000,24000
06/23/2009,0000,5.38000,5.38000,5.28000,5.30000,44000
06/24/2009,0000,5.28000,5.67000,5.28000,5.35000,129000
06/25/2009,0000,5.35000,5.45000,5.35000,5.38000,29000
06/26/2009,0000,5.53000,5.58000,5.42000,5.51000,17000
06/29/2009,0000,5.51000,5.57000,5.49000,5.50000,30000
06/30/2009,0000,5.49000,5.65000,5.49000,5.65000,14000
07/01/2009,0000,5.63000,5.82000,5.52000,5.53000,38000
07/02/2009,0000,5.63000,5.63000,5.55000,5.58000,18000
07/03/2009,0000,5.58000,5.68000,5.50000,5.63000,112000
07/06/2009,0000,5.78000,5.78000,5.59000,5.65000,50000
07/07/2009,0000,5.82000,5.88000,5.50000,5.65000,164000
07/08/2009,0000,5.56000,5.63000,5.54000,5.61000,40000
07/09/2009,0000,5.60000,6.00000,5.60000,6.00000,302000
07/10/2009,0000,5.95000,6.10000,5.81000,6.10000,100000
07/13/2009,0000,6.00000,6.00000,5.84000,5.84000,51000
07/14/2009,0000,5.84000,5.85000,5.68000,5.85000,41000
07/15/2009,0000,5.66000,5.96000,5.66000,5.89000,108000
07/16/2009,0000,5.69000,5.69000,5.59000,5.59000,75000
07/17/2009,0000,5.50000,5.67000,5.50000,5.66000,52000
07/20/2009,0000,5.50000,5.73000,5.50000,5.70000,60000
07/21/2009,0000,5.70000,5.72000,5.65000,5.68000,26000
07/22/2009,0000,5.70000,5.75000,5.65000,5.70000,29000
07/23/2009,0000,5.73000,5.73000,5.63000,5.72000,19000
07/24/2009,0000,5.86000,5.88000,5.70000,5.79000,42000
07/27/2009,0000,5.83000,6.19000,5.79000,6.10000,461000
07/28/2009,0000,6.15000,6.29000,6.15000,6.15000,228000
07/29/2009,0000,6.01000,6.23000,6.01000,6.17000,102000
07/30/2009,0000,6.06000,6.14000,5.99000,6.14000,106000
07/31/2009,0000,6.05000,6.17000,6.00000,6.00000,184000
08/03/2009,0000,6.00000,6.06000,5.95000,6.04000,238000
08/04/2009,0000,6.04000,6.13000,5.99000,5.99000,171000
08/05/2009,0000,5.99000,6.00000,5.88000,5.88000,51000
08/06/2009,0000,5.75000,5.83000,5.75000,5.83000,12000
08/10/2009,0000,5.95000,5.95000,5.83000,5.85000,25000
08/11/2009,0000,5.76000,5.89000,5.76000,5.89000,5000
08/12/2009,0000,5.88000,5.89000,5.76000,5.89000,28000
08/13/2009,0000,6.20000,6.20000,5.89000,6.12000,62000
08/14/2009,0000,6.03000,6.11000,6.03000,6.05000,31000
08/17/2009,0000,5.93000,6.02000,5.93000,6.02000,11000
08/18/2009,0000,5.92000,5.97000,5.81000,5.95000,53000
08/19/2009,0000,5.70000,6.00000,5.70000,5.96000,55000
08/20/2009,0000,5.95000,6.00000,5.95000,5.98000,43000
08/21/2009,0000,6.00000,6.00000,5.90000,5.97000,133000
08/24/2009,0000,5.93000,5.99000,5.85000,5.97000,17000
08/25/2009,0000,5.87000,5.95000,5.87000,5.95000,13000
08/26/2009,0000,5.81000,5.90000,5.81000,5.83000,15000
08/27/2009,0000,5.76000,5.91000,5.76000,5.90000,70000
08/28/2009,0000,5.60000,5.90000,5.60000,5.87000,36000
08/31/2009,0000,5.70000,5.72000,5.66000,5.66000,16000
09/01/2009,0000,5.66000,5.72000,5.50000,5.72000,177000
09/02/2009,0000,5.66000,5.69000,5.59000,5.59000,59000
09/03/2009,0000,5.64000,5.68000,5.60000,5.68000,50000
09/04/2009,0000,5.72000,5.74000,5.63000,5.73000,67000
09/07/2009,0000,5.73000,5.76000,5.65000,5.72000,39000
09/08/2009,0000,5.63000,5.78000,5.62000,5.78000,75000
09/09/2009,0000,5.78000,5.78000,5.69000,5.72000,24000
09/10/2009,0000,5.78000,5.85000,5.78000,5.80000,47000
09/11/2009,0000,5.75000,5.85000,5.75000,5.80000,9000
09/14/2009,0000,5.79000,5.90000,5.79000,5.80000,9000
09/15/2009,0000,5.88000,6.01000,5.83000,6.00000,47000
09/16/2009,0000,6.00000,6.00000,5.87000,6.00000,66000
09/17/2009,0000,6.00000,6.00000,5.91000,5.91000,38000
09/18/2009,0000,5.91000,6.08000,5.91000,6.04000,56000
09/21/2009,0000,6.08000,6.40000,6.08000,6.30000,139000
09/22/2009,0000,6.30000,6.30000,6.10000,6.18000,51000
09/23/2009,0000,6.10000,6.10000,5.81000,5.98000,33000
09/24/2009,0000,5.83000,6.09000,5.83000,5.89000,23000
09/25/2009,0000,5.97000,6.30000,5.89000,6.29000,43000
09/28/2009,0000,6.29000,6.29000,6.10000,6.11000,37000
09/29/2009,0000,6.09000,6.19000,5.98000,6.15000,22000
09/30/2009,0000,6.11000,6.20000,6.11000,6.20000,19000
10/01/2009,0000,6.11000,6.11000,6.00000,6.11000,20000
10/02/2009,0000,5.89000,6.36000,5.89000,6.36000,22000
10/05/2009,0000,6.20000,6.34000,6.17000,6.30000,34000
10/06/2009,0000,6.30000,6.30000,6.17000,6.20000,41000
10/07/2009,0000,6.30000,6.38000,6.14000,6.14000,57000
10/08/2009,0000,6.15000,6.24000,6.13000,6.14000,38000
10/09/2009,0000,6.15000,6.27000,6.12000,6.19000,69000
10/12/2009,0000,6.25000,6.38000,6.20000,6.28000,112000
10/13/2009,0000,6.38000,6.38000,6.24000,6.28000,54000
10/14/2009,0000,6.38000,6.38000,6.25000,6.28000,70000
10/15/2009,0000,6.32000,6.35000,6.20000,6.20000,68000
10/16/2009,0000,6.28000,6.35000,6.20000,6.30000,51000
10/19/2009,0000,6.27000,6.36000,6.25000,6.32000,55000
10/20/2009,0000,6.35000,6.38000,6.27000,6.27000,45000
10/21/2009,0000,6.33000,6.33000,6.20000,6.26000,80000
10/22/2009,0000,6.20000,6.23000,6.20000,6.23000,5000
10/23/2009,0000,6.20000,6.26000,6.18000,6.25000,24000
10/26/2009,0000,6.24000,6.30000,6.24000,6.25000,7000
10/27/2009,0000,6.25000,6.25000,6.15000,6.20000,8000
10/28/2009,0000,6.16000,6.23000,6.10000,6.22000,49000
10/29/2009,0000,6.02000,6.13000,6.01000,6.03000,24000
10/30/2009,0000,6.04000,6.15000,6.04000,6.11000,38000
11/02/2009,0000,5.82000,6.19000,5.82000,6.18000,25000
11/03/2009,0000,6.32000,6.32000,6.09000,6.18000,19000
11/04/2009,0000,6.18000,6.27000,6.17000,6.18000,42000
11/05/2009,0000,6.05000,6.15000,6.05000,6.14000,30000
11/06/2009,0000,6.10000,6.14000,6.03000,6.14000,11000
11/09/2009,0000,5.96000,6.18000,5.96000,6.09000,29000
11/10/2009,0000,6.19000,6.27000,6.15000,6.24000,22000
11/11/2009,0000,6.24000,6.28000,6.16000,6.25000,20000
11/12/2009,0000,6.25000,6.30000,6.20000,6.25000,62000
11/13/2009,0000,6.05000,6.30000,6.05000,6.29000,18000
11/16/2009,0000,6.40000,6.40000,6.26000,6.26000,37000
11/17/2009,0000,6.20000,6.36000,6.16000,6.28000,80000
11/18/2009,0000,6.35000,6.35000,6.24000,6.31000,77000
11/19/2009,0000,6.35000,6.35000,6.28000,6.28000,25000
11/20/2009,0000,6.30000,6.30000,6.21000,6.28000,59000
11/23/2009,0000,6.20000,6.36000,6.20000,6.28000,15000
11/24/2009,0000,6.37000,6.39000,6.11000,6.11000,82000
11/25/2009,0000,6.21000,6.21000,6.15000,6.16000,30000
11/26/2009,0000,6.16000,6.21000,6.14000,6.15000,28000
11/27/2009,0000,6.10000,6.19000,6.03000,6.17000,23000
11/30/2009,0000,6.14000,6.21000,6.14000,6.21000,12000
12/01/2009,0000,6.12000,6.23000,6.12000,6.23000,10000
12/02/2009,0000,6.22000,6.23000,6.13000,6.20000,38000
12/03/2009,0000,6.05000,6.10000,6.05000,6.10000,12000
12/04/2009,0000,6.10000,6.24000,6.10000,6.24000,62000
12/07/2009,0000,6.13000,6.28000,6.13000,6.21000,66000
12/08/2009,0000,6.22000,6.38000,6.16000,6.22000,103000
12/09/2009,0000,6.22000,6.27000,6.18000,6.25000,67000
12/11/2009,0000,6.27000,6.27000,6.18000,6.25000,91000
12/14/2009,0000,6.20000,6.49000,6.20000,6.45000,202000
12/15/2009,0000,6.45000,6.55000,6.31000,6.50000,128000
12/16/2009,0000,6.49000,6.90000,6.40000,6.86000,226000
12/17/2009,0000,6.84000,7.34000,6.84000,7.15000,302000
12/18/2009,0000,7.10000,7.19000,6.80000,7.00000,202000
12/21/2009,0000,7.03000,7.28000,7.03000,7.28000,242000
12/22/2009,0000,7.28000,7.28000,7.15000,7.23000,76000
12/23/2009,0000,7.16000,7.30000,7.05000,7.16000,98000
12/25/2009,0000,7.10000,7.50000,7.10000,7.50000,343000
12/28/2009,0000,7.50000,7.50000,7.33000,7.33000,73000
12/29/2009,0000,7.33000,7.35000,7.13000,7.35000,111940
