DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.80000,11.40000,10.70000,11.40000,6047000
04/03/2007,0000,12.15000,12.15000,12.10000,12.15000,4771000
04/04/2007,0000,13.00000,13.00000,11.40000,12.30000,21356000
04/09/2007,0000,12.30000,12.90000,12.30000,12.35000,7360000
04/10/2007,0000,12.35000,13.00000,12.35000,12.90000,6681000
04/11/2007,0000,12.70000,12.85000,12.00000,12.45000,5858000
04/12/2007,0000,12.35000,12.85000,12.35000,12.70000,3490000
04/13/2007,0000,12.80000,13.50000,12.80000,13.00000,7190000
04/16/2007,0000,12.75000,12.95000,12.55000,12.60000,2199000
04/17/2007,0000,12.80000,12.80000,12.15000,12.15000,2176000
04/18/2007,0000,12.00000,12.50000,12.00000,12.15000,1698000
04/19/2007,0000,12.25000,12.85000,12.25000,12.40000,4760000
04/20/2007,0000,12.80000,12.80000,12.25000,12.35000,2763000
04/23/2007,0000,12.50000,12.95000,12.05000,12.05000,8697000
04/24/2007,0000,12.05000,12.30000,12.00000,12.15000,3227000
04/25/2007,0000,12.15000,12.20000,11.80000,11.80000,2620000
04/26/2007,0000,11.60000,12.15000,11.60000,11.90000,4597000
04/27/2007,0000,11.90000,12.15000,11.90000,11.95000,1316000
04/30/2007,0000,12.10000,12.25000,11.75000,11.90000,2673000
05/02/2007,0000,11.90000,12.25000,11.85000,12.00000,3537000
05/03/2007,0000,12.00000,12.10000,11.20000,11.20000,6769000
05/04/2007,0000,11.15000,11.30000,10.45000,10.50000,6119000
05/07/2007,0000,10.60000,11.20000,10.20000,11.20000,5917000
05/08/2007,0000,11.60000,11.95000,11.20000,11.25000,14003000
05/09/2007,0000,11.15000,11.40000,11.00000,11.05000,2654000
05/10/2007,0000,11.00000,11.35000,11.00000,11.30000,1920000
05/11/2007,0000,11.25000,11.35000,11.15000,11.30000,1517000
05/14/2007,0000,11.30000,11.35000,11.10000,11.15000,1360000
05/15/2007,0000,11.15000,11.90000,11.15000,11.90000,9123000
05/16/2007,0000,11.55000,11.70000,11.40000,11.45000,4069000
05/17/2007,0000,11.45000,11.70000,11.40000,11.45000,1616000
05/18/2007,0000,11.35000,11.55000,11.30000,11.45000,2509000
05/21/2007,0000,11.80000,12.15000,11.70000,12.00000,6421000
05/22/2007,0000,12.05000,12.15000,11.80000,11.80000,3381000
05/23/2007,0000,12.10000,12.60000,11.95000,12.30000,8476000
05/24/2007,0000,12.35000,12.80000,12.35000,12.60000,4373000
05/25/2007,0000,12.80000,12.80000,12.60000,12.75000,2888000
05/28/2007,0000,12.95000,13.50000,12.80000,13.45000,9487000
05/29/2007,0000,13.60000,14.35000,13.50000,14.35000,13644000
05/30/2007,0000,14.50000,14.50000,13.75000,14.10000,8824000
05/31/2007,0000,14.10000,14.35000,13.70000,14.00000,13303000
06/01/2007,0000,14.05000,14.10000,13.65000,13.65000,8459000
06/04/2007,0000,13.65000,13.90000,13.60000,13.85000,9429000
06/05/2007,0000,13.95000,13.95000,13.75000,13.85000,3169000
06/06/2007,0000,13.90000,14.35000,13.90000,14.10000,8121000
06/07/2007,0000,14.10000,15.05000,14.00000,15.05000,8653000
06/08/2007,0000,14.80000,15.20000,14.60000,14.85000,8258000
06/11/2007,0000,15.00000,15.80000,14.90000,15.20000,9554000
06/12/2007,0000,15.50000,15.70000,15.30000,15.40000,9297000
06/13/2007,0000,15.50000,16.20000,15.40000,15.40000,12907000
06/14/2007,0000,15.60000,15.70000,14.90000,15.00000,7201000
06/15/2007,0000,15.35000,15.35000,13.95000,14.00000,15755000
06/20/2007,0000,14.00000,14.55000,14.00000,14.25000,6425000
06/21/2007,0000,14.50000,14.50000,14.25000,14.25000,3302000
06/22/2007,0000,14.25000,15.20000,14.25000,15.20000,13999000
06/25/2007,0000,15.65000,15.75000,15.30000,15.35000,6530000
06/26/2007,0000,15.40000,15.60000,15.10000,15.10000,5221000
06/27/2007,0000,15.10000,15.45000,15.10000,15.25000,4233000
06/28/2007,0000,15.50000,15.60000,15.20000,15.25000,5455000
06/29/2007,0000,15.30000,15.35000,14.60000,14.60000,8057000
07/02/2007,0000,14.00000,14.40000,13.95000,14.00000,9351000
07/03/2007,0000,14.05000,14.50000,14.00000,14.20000,8463000
07/04/2007,0000,14.50000,15.15000,14.35000,15.15000,8624000
07/05/2007,0000,15.75000,15.75000,14.70000,14.70000,14022000
07/06/2007,0000,14.70000,15.20000,14.70000,14.85000,6191000
07/09/2007,0000,15.00000,15.30000,15.00000,15.00000,6430000
07/10/2007,0000,15.10000,15.25000,15.00000,15.10000,5138000
07/11/2007,0000,15.20000,16.15000,15.00000,16.00000,17325000
07/12/2007,0000,16.15000,17.00000,16.05000,17.00000,27813000
07/13/2007,0000,17.60000,17.60000,16.10000,16.10000,15866000
07/16/2007,0000,16.30000,16.40000,15.50000,15.50000,10131000
07/17/2007,0000,15.90000,16.55000,15.60000,16.55000,9381000
07/18/2007,0000,17.50000,17.70000,17.00000,17.70000,23020000
07/19/2007,0000,18.40000,18.40000,16.50000,16.85000,29571000
07/20/2007,0000,16.95000,17.20000,16.50000,17.00000,13471000
07/23/2007,0000,16.90000,17.30000,16.70000,16.80000,10230000
07/24/2007,0000,17.00000,17.20000,16.50000,16.50000,9087000
07/25/2007,0000,16.50000,16.90000,16.40000,16.55000,6341000
07/26/2007,0000,17.00000,17.70000,16.75000,16.80000,20777000
07/27/2007,0000,16.80000,17.80000,16.60000,17.10000,18953000
07/30/2007,0000,17.10000,17.20000,15.95000,16.00000,10525000
07/31/2007,0000,16.35000,16.50000,16.10000,16.10000,6474000
08/01/2007,0000,16.10000,17.20000,16.10000,16.90000,27357000
08/02/2007,0000,17.65000,17.65000,16.40000,17.10000,21080000
08/03/2007,0000,17.85000,18.05000,17.15000,17.25000,14155000
08/06/2007,0000,17.30000,18.45000,16.85000,18.45000,25763000
08/07/2007,0000,19.30000,19.65000,18.60000,18.75000,34516000
08/08/2007,0000,19.00000,19.00000,17.60000,18.30000,13395000
08/09/2007,0000,18.30000,19.20000,18.00000,18.55000,19908000
08/10/2007,0000,18.00000,18.45000,17.85000,18.15000,11272000
08/13/2007,0000,18.25000,18.40000,17.55000,17.70000,14769000
08/14/2007,0000,17.95000,18.20000,17.55000,17.60000,9774000
08/15/2007,0000,17.50000,18.45000,17.50000,17.80000,12829000
08/16/2007,0000,17.75000,17.75000,16.60000,16.60000,8477000
08/17/2007,0000,15.50000,16.60000,15.45000,15.45000,6202000
08/20/2007,0000,15.80000,16.00000,14.40000,14.40000,13873000
08/21/2007,0000,13.45000,14.40000,13.40000,13.40000,13144000
08/22/2007,0000,13.35000,13.35000,12.50000,12.50000,9224000
08/23/2007,0000,11.80000,13.35000,11.80000,13.35000,10709000
08/24/2007,0000,13.40000,14.15000,13.40000,13.80000,7720000
08/27/2007,0000,14.30000,14.50000,13.80000,14.20000,6584000
08/28/2007,0000,14.00000,14.35000,13.50000,13.55000,4886000
08/29/2007,0000,12.65000,13.20000,12.65000,12.90000,4417000
08/30/2007,0000,13.50000,13.50000,12.90000,13.00000,5019000
08/31/2007,0000,12.20000,12.90000,12.10000,12.10000,7986000
09/03/2007,0000,11.80000,12.90000,11.75000,12.30000,6335000
09/04/2007,0000,12.30000,12.70000,12.20000,12.35000,3298000
09/05/2007,0000,12.55000,12.60000,12.00000,12.05000,2413000
09/06/2007,0000,12.00000,12.45000,12.00000,12.25000,3148000
09/07/2007,0000,12.40000,12.40000,12.00000,12.40000,2258000
09/10/2007,0000,12.40000,13.10000,12.10000,13.00000,4783000
09/11/2007,0000,13.00000,13.45000,12.85000,12.85000,3260000
09/12/2007,0000,13.15000,13.15000,12.80000,12.95000,2958000
09/13/2007,0000,13.00000,13.45000,12.95000,12.95000,3344000
09/14/2007,0000,13.20000,13.45000,13.15000,13.45000,4946000
09/17/2007,0000,13.60000,14.35000,13.60000,13.75000,14014000
09/19/2007,0000,13.50000,13.75000,12.80000,13.00000,8411000
09/20/2007,0000,13.00000,13.70000,13.00000,13.20000,3644000
09/21/2007,0000,13.50000,13.50000,13.05000,13.10000,1365000
09/26/2007,0000,13.10000,13.40000,12.90000,13.00000,2037000
09/27/2007,0000,13.10000,13.50000,13.00000,13.20000,2313000
09/28/2007,0000,13.40000,13.45000,13.20000,13.30000,1930000
10/01/2007,0000,13.70000,13.80000,13.20000,13.40000,1847000
10/02/2007,0000,13.55000,13.80000,13.30000,13.40000,3412000
10/03/2007,0000,13.40000,13.60000,13.20000,13.20000,1690000
10/04/2007,0000,13.20000,13.40000,12.90000,13.00000,2298000
10/05/2007,0000,13.10000,13.30000,12.90000,12.90000,2473000
10/08/2007,0000,13.10000,13.20000,12.85000,12.90000,1186000
10/09/2007,0000,13.00000,13.00000,12.20000,12.50000,1795000
10/11/2007,0000,13.20000,13.20000,12.80000,12.85000,1519000
10/12/2007,0000,12.90000,13.00000,12.65000,12.65000,1168000
10/15/2007,0000,12.70000,12.90000,12.25000,12.30000,1098000
10/16/2007,0000,12.30000,12.45000,12.15000,12.25000,1533000
10/17/2007,0000,12.25000,12.25000,11.40000,11.60000,5435000
10/18/2007,0000,11.60000,11.65000,10.80000,10.80000,4444000
10/19/2007,0000,10.20000,10.65000,10.05000,10.65000,5822000
10/22/2007,0000,10.30000,10.85000,10.20000,10.80000,4008000
10/23/2007,0000,11.00000,11.15000,10.85000,10.85000,2223000
10/24/2007,0000,11.00000,11.00000,10.40000,10.45000,1847000
10/25/2007,0000,10.45000,10.60000,9.80000,10.00000,2502000
10/26/2007,0000,9.80000,10.10000,9.42000,9.60000,2748000
10/29/2007,0000,9.60000,9.70000,8.95000,9.01000,6657000
10/30/2007,0000,9.05000,9.21000,8.96000,8.98000,4530000
10/31/2007,0000,9.00000,9.04000,8.46000,8.52000,4839000
11/01/2007,0000,8.66000,8.96000,8.50000,8.75000,6815000
11/02/2007,0000,8.85000,9.36000,8.85000,9.36000,4753000
11/05/2007,0000,10.00000,10.00000,10.00000,10.00000,2142000
11/06/2007,0000,10.70000,10.70000,10.70000,10.70000,1423000
11/07/2007,0000,11.40000,11.40000,10.90000,11.40000,22952000
11/08/2007,0000,11.20000,11.35000,10.70000,11.00000,8564000
11/09/2007,0000,11.05000,11.70000,10.70000,11.60000,6462000
11/12/2007,0000,11.45000,11.85000,11.20000,11.20000,5822000
11/13/2007,0000,11.35000,11.35000,10.45000,10.45000,5652000
11/14/2007,0000,10.45000,10.65000,10.00000,10.10000,4880000
11/15/2007,0000,10.10000,10.70000,10.10000,10.45000,3282000
11/16/2007,0000,10.30000,10.55000,10.20000,10.50000,2309000
11/19/2007,0000,10.85000,10.95000,10.50000,10.50000,2603000
11/20/2007,0000,10.30000,10.70000,10.30000,10.60000,1324000
11/21/2007,0000,10.70000,10.85000,10.25000,10.25000,1580000
11/22/2007,0000,10.60000,10.95000,10.50000,10.95000,2892000
11/23/2007,0000,11.20000,11.65000,11.05000,11.05000,9433000
11/26/2007,0000,11.15000,11.40000,10.35000,10.50000,3937000
11/27/2007,0000,10.20000,10.40000,10.15000,10.20000,1716000
11/28/2007,0000,10.35000,10.40000,10.00000,10.00000,1702000
11/29/2007,0000,10.00000,10.45000,10.00000,10.05000,1697000
11/30/2007,0000,10.15000,10.30000,9.90000,10.05000,2648000
12/03/2007,0000,10.20000,10.20000,9.70000,9.72000,1700000
12/04/2007,0000,9.70000,10.05000,9.70000,9.99000,1788000
12/05/2007,0000,10.00000,10.65000,10.00000,10.65000,5007000
12/06/2007,0000,10.70000,11.10000,10.55000,10.55000,5339000
12/07/2007,0000,10.80000,10.80000,10.50000,10.55000,2322000
12/10/2007,0000,10.55000,10.70000,10.25000,10.50000,1152000
12/11/2007,0000,10.50000,10.60000,9.99000,10.05000,1542000
12/12/2007,0000,10.00000,10.15000,10.00000,10.15000,876000
12/13/2007,0000,10.30000,10.30000,9.84000,9.84000,1322000
12/14/2007,0000,9.85000,10.10000,9.16000,9.49000,1704000
12/17/2007,0000,9.04000,9.48000,8.83000,8.83000,1492000
12/18/2007,0000,8.22000,8.63000,8.22000,8.22000,3137000
12/19/2007,0000,8.20000,8.78000,8.20000,8.59000,899000
12/20/2007,0000,8.70000,8.70000,7.99000,8.00000,1509000
12/21/2007,0000,8.00000,8.07000,7.50000,7.52000,1843000
12/24/2007,0000,7.78000,8.04000,7.71000,8.04000,1235000
12/25/2007,0000,8.15000,8.60000,8.15000,8.60000,1150000
12/26/2007,0000,8.90000,9.20000,8.69000,9.17000,3367000
12/27/2007,0000,9.09000,9.29000,8.92000,9.16000,2262000
12/28/2007,0000,9.00000,9.16000,8.80000,9.10000,1244000
12/31/2007,0000,9.10000,9.20000,9.02000,9.20000,1060000
01/02/2008,0000,9.20000,9.25000,9.10000,9.15000,1092000
01/03/2008,0000,9.00000,9.05000,8.86000,8.90000,852000
01/04/2008,0000,8.80000,9.52000,8.80000,9.48000,4312000
01/07/2008,0000,9.40000,9.40000,8.86000,8.95000,1309000
01/08/2008,0000,9.02000,9.25000,9.00000,9.00000,1152000
01/09/2008,0000,9.00000,9.00000,8.82000,8.87000,664000
01/10/2008,0000,8.91000,9.35000,8.91000,9.10000,1251000
01/11/2008,0000,9.20000,9.20000,9.00000,9.05000,623000
01/14/2008,0000,9.30000,9.30000,9.00000,9.09000,425000
01/15/2008,0000,9.15000,9.24000,9.09000,9.14000,1654000
01/16/2008,0000,9.10000,9.10000,8.88000,8.90000,800000
01/17/2008,0000,8.92000,9.05000,8.76000,8.87000,723000
01/18/2008,0000,8.77000,8.87000,8.70000,8.86000,783000
01/21/2008,0000,8.95000,8.98000,8.80000,8.80000,757000
01/22/2008,0000,8.19000,8.48000,8.19000,8.19000,1148000
01/23/2008,0000,8.20000,8.40000,7.62000,7.62000,2595000
01/24/2008,0000,8.00000,8.00000,7.60000,7.72000,2228000
01/25/2008,0000,7.18000,8.26000,7.18000,8.20000,1534000
01/28/2008,0000,8.10000,8.10000,8.00000,8.00000,767000
01/29/2008,0000,8.15000,8.15000,7.80000,8.00000,432000
01/30/2008,0000,8.00000,8.10000,7.50000,7.65000,1126000
01/31/2008,0000,7.60000,7.65000,7.22000,7.39000,1186000
02/01/2008,0000,7.45000,7.61000,7.41000,7.50000,812000
02/12/2008,0000,7.01000,7.50000,7.01000,7.11000,683000
02/13/2008,0000,7.11000,7.34000,7.11000,7.19000,736000
02/14/2008,0000,7.30000,7.50000,7.26000,7.50000,817000
02/15/2008,0000,7.47000,7.50000,7.35000,7.49000,506000
02/18/2008,0000,7.50000,8.01000,7.50000,8.01000,1261000
02/19/2008,0000,8.30000,8.38000,8.15000,8.28000,1266000
02/20/2008,0000,8.30000,8.30000,8.10000,8.10000,949000
02/21/2008,0000,8.40000,8.66000,8.30000,8.66000,897000
02/22/2008,0000,8.66000,9.26000,8.66000,9.17000,3661000
02/25/2008,0000,9.17000,9.30000,8.91000,9.00000,2869000
02/26/2008,0000,9.05000,9.15000,8.70000,8.70000,1608000
02/27/2008,0000,8.78000,8.93000,8.74000,8.75000,1293000
02/29/2008,0000,8.75000,9.10000,8.75000,8.90000,1204000
03/03/2008,0000,8.75000,9.00000,8.75000,8.85000,787000
03/04/2008,0000,8.90000,9.17000,8.90000,8.99000,2727000
03/05/2008,0000,9.30000,9.30000,8.95000,9.00000,1705000
03/06/2008,0000,9.10000,9.20000,9.01000,9.02000,1611000
03/07/2008,0000,9.00000,9.02000,8.86000,8.90000,1565000
03/10/2008,0000,9.00000,9.00000,8.70000,8.90000,1418000
03/11/2008,0000,8.90000,8.90000,8.77000,8.90000,958000
03/12/2008,0000,9.10000,9.11000,8.78000,8.78000,1609000
03/13/2008,0000,8.75000,8.80000,8.50000,8.50000,1357000
03/14/2008,0000,8.52000,8.80000,8.25000,8.40000,790000
03/17/2008,0000,8.10000,8.23000,8.00000,8.07000,907000
03/18/2008,0000,8.08000,8.18000,8.00000,8.07000,609000
03/19/2008,0000,8.15000,8.15000,8.01000,8.01000,701000
03/20/2008,0000,8.00000,8.06000,7.98000,8.06000,831000
03/21/2008,0000,8.10000,8.15000,8.03000,8.15000,795000
03/24/2008,0000,8.72000,8.72000,8.35000,8.50000,1165000
03/25/2008,0000,8.59000,9.08000,8.50000,8.96000,3504000
03/26/2008,0000,9.00000,9.30000,8.82000,8.88000,2346000
03/27/2008,0000,8.80000,8.88000,8.60000,8.82000,1399000
03/28/2008,0000,9.15000,9.15000,8.82000,8.85000,787000
03/31/2008,0000,8.89000,8.95000,8.82000,8.88000,821000
04/01/2008,0000,9.00000,9.00000,8.80000,8.82000,616000
04/02/2008,0000,8.88000,8.99000,8.26000,8.26000,1473000
04/03/2008,0000,8.26000,8.50000,8.26000,8.34000,2250000
04/07/2008,0000,8.20000,8.44000,8.20000,8.34000,1729000
04/08/2008,0000,8.35000,8.45000,8.28000,8.31000,1250000
04/09/2008,0000,8.39000,8.89000,8.30000,8.89000,5809000
04/10/2008,0000,8.90000,9.40000,8.90000,9.13000,8889000
04/11/2008,0000,9.15000,9.28000,8.72000,8.93000,3020000
04/14/2008,0000,9.15000,9.20000,8.92000,9.03000,3050000
04/15/2008,0000,9.01000,9.15000,8.90000,9.05000,1912000
04/16/2008,0000,9.05000,9.12000,8.93000,9.02000,2909000
04/17/2008,0000,9.08000,9.65000,9.08000,9.31000,9300000
04/18/2008,0000,9.31000,9.31000,9.03000,9.19000,3054000
04/21/2008,0000,8.55000,8.68000,8.55000,8.55000,2766000
04/22/2008,0000,7.96000,7.96000,7.96000,7.96000,1672000
04/23/2008,0000,7.41000,8.43000,7.41000,8.20000,7128000
04/24/2008,0000,7.63000,7.97000,7.63000,7.80000,4333000
04/25/2008,0000,7.85000,7.99000,7.85000,7.86000,2768000
04/28/2008,0000,7.93000,7.96000,7.65000,7.65000,2192000
04/29/2008,0000,7.60000,7.74000,7.41000,7.66000,2533000
04/30/2008,0000,7.66000,7.70000,7.42000,7.42000,1992000
05/02/2008,0000,7.45000,7.71000,7.45000,7.61000,1627000
05/05/2008,0000,7.65000,7.69000,7.45000,7.49000,1021000
05/06/2008,0000,7.49000,7.51000,7.31000,7.36000,1450000
05/07/2008,0000,7.36000,7.56000,7.32000,7.47000,1899000
05/08/2008,0000,7.40000,7.46000,7.34000,7.35000,1268000
05/09/2008,0000,7.35000,7.86000,7.35000,7.86000,3235000
05/12/2008,0000,8.00000,8.41000,8.00000,8.41000,8316000
05/13/2008,0000,8.82000,8.88000,8.22000,8.26000,5372000
05/14/2008,0000,8.26000,8.29000,8.11000,8.26000,2362000
05/15/2008,0000,8.35000,8.35000,8.20000,8.23000,1534000
05/16/2008,0000,8.23000,8.60000,8.14000,8.30000,3370000
05/19/2008,0000,8.38000,8.52000,8.30000,8.36000,2077000
05/20/2008,0000,8.45000,8.80000,8.30000,8.51000,4596000
05/21/2008,0000,8.55000,9.10000,8.55000,9.10000,6037000
05/22/2008,0000,9.30000,9.73000,9.15000,9.73000,18950000
05/23/2008,0000,9.90000,10.20000,9.05000,9.05000,12564000
05/26/2008,0000,9.03000,9.10000,8.60000,8.80000,4361000
05/27/2008,0000,8.90000,8.96000,8.55000,8.61000,2623000
05/28/2008,0000,8.62000,9.10000,8.62000,8.70000,3311000
05/29/2008,0000,8.85000,8.89000,8.21000,8.34000,3110000
05/30/2008,0000,8.34000,8.60000,8.23000,8.28000,3575000
06/02/2008,0000,8.28000,8.43000,8.18000,8.32000,1425000
06/03/2008,0000,8.34000,8.40000,8.20000,8.24000,1048000
06/04/2008,0000,8.22000,8.50000,8.20000,8.31000,1932000
06/05/2008,0000,8.35000,8.44000,8.23000,8.30000,1862000
06/06/2008,0000,8.39000,8.42000,8.29000,8.30000,1577000
06/10/2008,0000,8.98000,9.10000,8.42000,8.42000,3895000
06/11/2008,0000,8.57000,8.57000,8.22000,8.40000,2432000
06/12/2008,0000,8.22000,8.40000,7.82000,7.86000,3104000
06/13/2008,0000,7.86000,8.21000,7.72000,8.07000,2944000
06/16/2008,0000,8.33000,8.63000,8.17000,8.42000,4044000
06/17/2008,0000,8.42000,8.60000,8.21000,8.42000,2659000
06/18/2008,0000,8.42000,8.80000,8.40000,8.57000,2695000
06/19/2008,0000,8.42000,8.54000,8.25000,8.25000,1508000
06/20/2008,0000,8.23000,8.35000,7.70000,7.88000,2201000
06/23/2008,0000,7.55000,7.77000,7.50000,7.77000,1237000
06/24/2008,0000,7.75000,7.90000,7.54000,7.55000,1459000
06/25/2008,0000,7.35000,7.60000,7.35000,7.55000,1143000
06/26/2008,0000,7.43000,7.90000,7.43000,7.58000,2091000
06/27/2008,0000,7.10000,7.43000,7.10000,7.21000,1638000
06/30/2008,0000,7.21000,7.43000,7.05000,7.05000,2813000
07/01/2008,0000,7.11000,7.21000,6.56000,6.56000,1743000
07/02/2008,0000,6.20000,6.51000,6.11000,6.36000,3404000
07/03/2008,0000,6.25000,6.66000,5.94000,6.60000,2906000
07/04/2008,0000,6.65000,6.90000,6.41000,6.41000,2577000
07/07/2008,0000,6.41000,6.60000,6.26000,6.49000,1927000
07/08/2008,0000,6.45000,6.68000,6.31000,6.32000,3820000
07/09/2008,0000,6.49000,6.56000,6.00000,6.14000,1844000
07/10/2008,0000,5.98000,6.08000,5.72000,5.72000,2749000
07/11/2008,0000,5.32000,5.34000,5.32000,5.32000,1393000
07/14/2008,0000,4.95000,4.95000,4.95000,4.95000,1724000
07/15/2008,0000,4.61000,4.61000,4.61000,4.61000,236000
07/16/2008,0000,4.29000,4.29000,4.29000,4.29000,216000
07/17/2008,0000,3.99000,4.29000,3.99000,4.06000,12749000
07/18/2008,0000,3.78000,3.91000,3.78000,3.78000,4339000
07/21/2008,0000,3.78000,3.90000,3.52000,3.54000,6135000
07/22/2008,0000,3.55000,3.76000,3.31000,3.75000,5942000
07/23/2008,0000,3.90000,4.01000,3.90000,4.01000,1452000
07/24/2008,0000,4.29000,4.29000,4.29000,4.29000,494000
07/25/2008,0000,4.59000,4.59000,4.40000,4.59000,4502000
07/29/2008,0000,4.60000,4.91000,4.50000,4.65000,11907000
07/30/2008,0000,4.70000,4.78000,4.40000,4.42000,4348000
07/31/2008,0000,4.42000,4.54000,4.13000,4.20000,3927000
08/01/2008,0000,4.16000,4.16000,3.91000,3.91000,3031000
08/04/2008,0000,3.70000,3.91000,3.64000,3.88000,1633000
08/05/2008,0000,3.88000,3.88000,3.65000,3.65000,1357000
08/06/2008,0000,3.65000,3.80000,3.61000,3.68000,3611000
08/07/2008,0000,3.68000,3.74000,3.60000,3.61000,1878000
08/08/2008,0000,3.60000,3.86000,3.55000,3.86000,4856000
08/11/2008,0000,4.13000,4.13000,4.13000,4.13000,506000
08/12/2008,0000,4.41000,4.41000,4.06000,4.15000,5104000
08/13/2008,0000,4.10000,4.13000,4.00000,4.08000,1712000
08/14/2008,0000,4.05000,4.29000,4.00000,4.20000,2747000
08/15/2008,0000,4.26000,4.40000,4.12000,4.18000,3256000
08/18/2008,0000,4.18000,4.23000,3.92000,3.92000,1698000
08/19/2008,0000,3.76000,4.08000,3.76000,4.04000,2436000
08/20/2008,0000,4.03000,4.19000,3.95000,4.07000,2005000
08/21/2008,0000,4.01000,4.17000,4.01000,4.03000,1370000
08/22/2008,0000,4.01000,4.11000,3.90000,3.90000,859000
08/25/2008,0000,3.97000,3.98000,3.86000,3.90000,1070000
08/26/2008,0000,3.90000,4.02000,3.88000,3.92000,891000
08/27/2008,0000,3.92000,4.01000,3.92000,3.94000,1225000
08/28/2008,0000,3.95000,4.00000,3.86000,3.86000,1007000
08/29/2008,0000,3.92000,3.93000,3.81000,3.88000,1833000
09/01/2008,0000,3.90000,3.90000,3.66000,3.69000,1062000
09/02/2008,0000,3.57000,3.78000,3.54000,3.54000,2015000
09/03/2008,0000,3.51000,3.53000,3.30000,3.30000,1728000
09/04/2008,0000,3.07000,3.18000,3.07000,3.07000,1252000
09/05/2008,0000,2.86000,2.97000,2.86000,2.86000,2650000
09/08/2008,0000,3.06000,3.06000,2.90000,3.06000,1789000
09/09/2008,0000,3.16000,3.16000,2.85000,2.85000,1471000
09/10/2008,0000,2.80000,2.92000,2.78000,2.85000,1407000
09/11/2008,0000,2.92000,2.94000,2.81000,2.81000,1201000
09/12/2008,0000,2.82000,2.89000,2.62000,2.65000,2369000
09/15/2008,0000,2.65000,2.65000,2.47000,2.47000,1239000
09/16/2008,0000,2.30000,2.30000,2.30000,2.30000,225000
09/17/2008,0000,2.14000,2.25000,2.14000,2.14000,2048000
09/18/2008,0000,2.00000,2.00000,2.00000,2.00000,151000
09/19/2008,0000,1.86000,2.05000,1.86000,1.92000,5514000
09/22/2008,0000,1.96000,2.05000,1.95000,2.05000,2971000
09/23/2008,0000,2.05000,2.19000,2.01000,2.19000,1568000
09/24/2008,0000,2.34000,2.34000,2.30000,2.34000,613000
09/25/2008,0000,2.50000,2.50000,2.50000,2.50000,239000
09/26/2008,0000,2.67000,2.67000,2.35000,2.47000,8586000
09/30/2008,0000,2.30000,2.47000,2.30000,2.47000,1335000
10/01/2008,0000,2.64000,2.64000,2.54000,2.64000,2080000
10/02/2008,0000,2.80000,2.80000,2.64000,2.72000,1579000
10/03/2008,0000,2.65000,2.74000,2.60000,2.72000,889000
10/06/2008,0000,2.70000,2.91000,2.65000,2.90000,1474000
10/07/2008,0000,2.70000,2.94000,2.70000,2.72000,1307000
10/08/2008,0000,2.54000,2.67000,2.53000,2.53000,838000
10/09/2008,0000,2.36000,2.48000,2.36000,2.36000,902000
10/13/2008,0000,2.28000,2.28000,2.28000,2.28000,55000
10/14/2008,0000,2.28000,2.43000,2.28000,2.43000,952000
10/15/2008,0000,2.50000,2.50000,2.35000,2.36000,699000
10/16/2008,0000,2.28000,2.45000,2.28000,2.39000,613000
10/17/2008,0000,2.39000,2.43000,2.31000,2.31000,680000
10/20/2008,0000,2.31000,2.31000,2.23000,2.23000,434000
10/21/2008,0000,2.34000,2.38000,2.27000,2.30000,975000
10/22/2008,0000,2.22000,2.30000,2.22000,2.27000,945000
10/23/2008,0000,2.20000,2.25000,2.20000,2.20000,536000
10/24/2008,0000,2.13000,2.17000,2.13000,2.13000,720000
10/27/2008,0000,1.99000,2.16000,1.99000,2.11000,1450000
10/28/2008,0000,1.97000,2.15000,1.97000,2.12000,1219000
10/29/2008,0000,2.25000,2.26000,2.00000,2.00000,885000
10/30/2008,0000,2.01000,2.14000,2.01000,2.14000,821000
10/31/2008,0000,2.15000,2.28000,2.14000,2.28000,819000
11/03/2008,0000,2.30000,2.35000,2.22000,2.29000,619000
11/04/2008,0000,2.23000,2.29000,2.13000,2.14000,681000
11/05/2008,0000,2.15000,2.19000,2.11000,2.12000,670000
11/06/2008,0000,2.03000,2.05000,1.98000,1.99000,541000
11/07/2008,0000,1.86000,2.11000,1.86000,2.10000,659000
11/10/2008,0000,2.10000,2.17000,2.01000,2.01000,371000
11/11/2008,0000,2.02000,2.11000,1.98000,2.01000,400000
11/12/2008,0000,2.01000,2.09000,2.01000,2.04000,284000
11/13/2008,0000,2.03000,2.04000,1.91000,1.95000,409000
11/14/2008,0000,1.99000,2.04000,1.94000,1.95000,493000
11/17/2008,0000,1.89000,1.98000,1.82000,1.82000,662000
11/18/2008,0000,1.78000,1.78000,1.70000,1.70000,341000
11/19/2008,0000,1.59000,1.66000,1.59000,1.60000,431000
11/20/2008,0000,1.49000,1.49000,1.49000,1.49000,222000
11/21/2008,0000,1.39000,1.51000,1.39000,1.51000,812000
11/24/2008,0000,1.61000,1.61000,1.61000,1.61000,352000
11/25/2008,0000,1.72000,1.72000,1.62000,1.71000,757000
11/26/2008,0000,1.60000,1.74000,1.60000,1.70000,286000
11/27/2008,0000,1.69000,1.81000,1.69000,1.78000,638000
11/28/2008,0000,1.78000,1.83000,1.73000,1.74000,485000
12/01/2008,0000,1.71000,1.86000,1.71000,1.86000,627000
12/02/2008,0000,1.73000,1.90000,1.73000,1.80000,445000
12/03/2008,0000,1.80000,1.90000,1.80000,1.88000,400000
12/04/2008,0000,1.95000,1.95000,1.80000,1.90000,347000
12/05/2008,0000,1.82000,1.88000,1.77000,1.87000,293000
12/08/2008,0000,1.90000,1.90000,1.79000,1.90000,339000
12/09/2008,0000,1.90000,1.94000,1.84000,1.84000,255000
12/10/2008,0000,1.80000,1.93000,1.80000,1.92000,337000
12/11/2008,0000,1.95000,2.05000,1.87000,2.05000,1230000
12/12/2008,0000,2.05000,2.19000,1.96000,2.10000,960000
12/15/2008,0000,2.18000,2.20000,2.06000,2.13000,356000
12/16/2008,0000,2.08000,2.12000,1.99000,1.99000,440000
12/17/2008,0000,1.95000,2.05000,1.94000,2.00000,610000
12/18/2008,0000,2.00000,2.01000,1.94000,2.00000,142000
12/19/2008,0000,2.00000,2.02000,1.95000,1.97000,271000
12/22/2008,0000,2.00000,2.00000,1.87000,1.88000,330000
12/23/2008,0000,1.86000,1.90000,1.80000,1.85000,233000
12/24/2008,0000,1.97000,1.97000,1.81000,1.94000,361000
12/25/2008,0000,1.94000,1.96000,1.81000,1.83000,692000
12/26/2008,0000,1.84000,1.89000,1.82000,1.85000,187000
12/29/2008,0000,1.78000,1.84000,1.78000,1.80000,177000
12/30/2008,0000,1.83000,1.90000,1.83000,1.86000,350000
12/31/2008,0000,1.90000,1.93000,1.88000,1.90000,296000
01/05/2009,0000,1.85000,1.98000,1.85000,1.94000,373000
01/06/2009,0000,1.93000,1.98000,1.89000,1.91000,238000
01/07/2009,0000,1.91000,1.94000,1.82000,1.85000,789000
01/08/2009,0000,1.80000,1.81000,1.74000,1.75000,739000
01/09/2009,0000,1.72000,1.80000,1.72000,1.78000,243000
01/12/2009,0000,1.82000,1.82000,1.77000,1.78000,258000
01/13/2009,0000,1.80000,1.80000,1.76000,1.77000,132000
01/14/2009,0000,1.78000,1.82000,1.78000,1.79000,239000
01/15/2009,0000,1.80000,1.80000,1.72000,1.72000,344000
01/16/2009,0000,1.76000,1.79000,1.62000,1.79000,474000
01/19/2009,0000,1.71000,1.74000,1.70000,1.73000,197000
01/20/2009,0000,1.74000,1.76000,1.71000,1.71000,385000
01/21/2009,0000,1.60000,1.70000,1.60000,1.65000,2219000
02/02/2009,0000,1.66000,1.66000,1.58000,1.62000,308000
02/03/2009,0000,1.62000,1.73000,1.62000,1.70000,699000
02/04/2009,0000,1.75000,1.81000,1.66000,1.81000,850000
02/05/2009,0000,1.85000,1.93000,1.82000,1.93000,1267000
02/06/2009,0000,2.00000,2.05000,1.97000,2.02000,1554000
02/09/2009,0000,2.08000,2.09000,1.97000,2.05000,1162000
02/10/2009,0000,2.05000,2.07000,1.98000,2.05000,846000
02/11/2009,0000,1.97000,2.05000,1.97000,2.00000,838000
02/12/2009,0000,2.05000,2.05000,1.94000,1.97000,323000
02/13/2009,0000,2.01000,2.04000,1.96000,2.04000,555000
02/16/2009,0000,2.04000,2.16000,1.98000,1.98000,735000
02/17/2009,0000,1.99000,2.10000,1.99000,2.10000,704000
02/18/2009,0000,2.20000,2.20000,2.04000,2.10000,469000
02/19/2009,0000,1.98000,2.17000,1.98000,2.10000,381000
02/20/2009,0000,2.08000,2.10000,2.04000,2.10000,342000
02/23/2009,0000,2.06000,2.08000,2.04000,2.08000,326000
02/24/2009,0000,2.06000,2.08000,2.00000,2.08000,355000
02/25/2009,0000,2.06000,2.19000,2.06000,2.06000,360000
02/26/2009,0000,2.14000,2.14000,2.01000,2.10000,691000
02/27/2009,0000,2.02000,2.10000,2.02000,2.10000,287000
03/02/2009,0000,2.12000,2.13000,2.07000,2.10000,425000
03/03/2009,0000,2.08000,2.12000,2.06000,2.08000,493000
03/04/2009,0000,2.07000,2.22000,2.05000,2.22000,1664000
03/05/2009,0000,2.29000,2.37000,2.22000,2.37000,1350000
03/06/2009,0000,2.44000,2.53000,2.37000,2.53000,1399000
03/09/2009,0000,2.66000,2.70000,2.53000,2.70000,1684000
03/10/2009,0000,2.80000,2.88000,2.79000,2.88000,1710000
03/11/2009,0000,3.08000,3.08000,3.08000,3.08000,474000
03/12/2009,0000,3.29000,3.29000,2.87000,3.08000,4323000
03/13/2009,0000,3.06000,3.06000,2.91000,2.98000,1572000
03/16/2009,0000,2.95000,3.10000,2.95000,3.01000,809000
03/17/2009,0000,3.10000,3.10000,3.01000,3.07000,705000
03/18/2009,0000,3.15000,3.28000,3.07000,3.28000,1306000
03/19/2009,0000,3.50000,3.50000,3.48000,3.50000,843000
03/20/2009,0000,3.74000,3.74000,3.52000,3.60000,3307000
03/23/2009,0000,3.83000,3.85000,3.60000,3.85000,2257000
03/24/2009,0000,4.07000,4.08000,3.86000,3.96000,2157000
03/25/2009,0000,4.00000,4.00000,3.69000,3.80000,2057000
03/26/2009,0000,3.80000,3.80000,3.60000,3.67000,1794000
03/27/2009,0000,3.70000,3.92000,3.70000,3.92000,2442000
03/30/2009,0000,3.99000,4.11000,3.66000,3.95000,2192000
03/31/2009,0000,3.85000,3.99000,3.85000,3.86000,1080000
04/01/2009,0000,3.88000,3.99000,3.86000,3.88000,982000
04/02/2009,0000,3.97000,3.98000,3.86000,3.87000,1062000
04/03/2009,0000,3.90000,3.97000,3.70000,3.70000,1734000
04/06/2009,0000,3.80000,3.85000,3.70000,3.80000,1382000
04/07/2009,0000,3.90000,3.90000,3.78000,3.80000,1088000
04/08/2009,0000,3.80000,3.89000,3.76000,3.83000,1132000
04/09/2009,0000,3.90000,3.90000,3.79000,3.87000,1070000
04/10/2009,0000,3.87000,4.14000,3.87000,4.14000,4595000
04/13/2009,0000,4.32000,4.42000,4.31000,4.42000,2784000
04/14/2009,0000,4.72000,4.72000,4.60000,4.72000,2381000
04/15/2009,0000,5.00000,5.00000,4.50000,4.85000,5719000
04/16/2009,0000,4.82000,4.99000,4.65000,4.68000,2401000
04/17/2009,0000,4.75000,4.85000,4.36000,4.36000,2322000
04/20/2009,0000,4.48000,4.48000,4.06000,4.07000,2036000
04/21/2009,0000,3.80000,4.35000,3.80000,4.35000,1561000
04/22/2009,0000,4.65000,4.65000,4.45000,4.65000,2029000
04/23/2009,0000,4.69000,4.94000,4.43000,4.79000,2108000
04/24/2009,0000,4.46000,4.75000,4.46000,4.46000,3407000
04/27/2009,0000,4.15000,4.21000,4.15000,4.15000,4158000
04/28/2009,0000,3.86000,3.98000,3.86000,3.86000,2709000
04/29/2009,0000,3.59000,3.59000,3.59000,3.59000,722000
04/30/2009,0000,3.34000,3.81000,3.34000,3.70000,5898000
05/04/2009,0000,3.70000,3.80000,3.50000,3.68000,4203000
05/05/2009,0000,3.65000,3.70000,3.43000,3.43000,2492000
05/06/2009,0000,3.19000,3.39000,3.19000,3.26000,2589000
05/07/2009,0000,3.34000,3.48000,3.27000,3.48000,1085000
05/08/2009,0000,3.72000,3.72000,3.60000,3.72000,2255000
05/11/2009,0000,3.90000,3.95000,3.69000,3.75000,3123000
05/12/2009,0000,3.70000,3.70000,3.49000,3.51000,1326000
05/13/2009,0000,3.62000,3.65000,3.53000,3.58000,514000
05/14/2009,0000,3.49000,3.57000,3.46000,3.50000,638000
05/15/2009,0000,3.58000,3.58000,3.35000,3.39000,1655000
05/18/2009,0000,3.16000,3.30000,3.16000,3.24000,1953000
05/19/2009,0000,3.24000,3.46000,3.23000,3.46000,2482000
05/20/2009,0000,3.58000,3.67000,3.40000,3.45000,2502000
05/21/2009,0000,3.69000,3.69000,3.69000,3.69000,1638000
05/22/2009,0000,3.94000,3.94000,3.94000,3.94000,1614000
05/25/2009,0000,4.21000,4.21000,4.21000,4.21000,771000
05/26/2009,0000,4.50000,4.50000,4.50000,4.50000,1458000
05/27/2009,0000,4.81000,4.81000,4.20000,4.41000,10463000
06/01/2009,0000,4.42000,4.47000,4.11000,4.11000,3763000
06/02/2009,0000,4.11000,4.37000,3.90000,4.23000,3996000
06/03/2009,0000,4.16000,4.23000,3.94000,3.94000,2492000
06/04/2009,0000,3.94000,4.12000,3.91000,4.05000,1485000
06/05/2009,0000,4.05000,4.13000,3.78000,3.86000,2647000
06/08/2009,0000,4.10000,4.13000,3.89000,3.90000,1099000
06/09/2009,0000,3.90000,3.95000,3.63000,3.63000,1843000
06/10/2009,0000,3.63000,3.73000,3.51000,3.57000,1022000
06/11/2009,0000,3.65000,3.81000,3.65000,3.81000,1036000
06/12/2009,0000,4.03000,4.07000,3.89000,3.96000,2145000
06/15/2009,0000,4.10000,4.10000,3.70000,3.70000,1860000
06/16/2009,0000,3.70000,3.95000,3.68000,3.95000,1987000
06/17/2009,0000,3.92000,4.05000,3.81000,3.81000,1308000
06/18/2009,0000,3.81000,3.98000,3.75000,3.79000,837000
06/19/2009,0000,3.85000,3.87000,3.76000,3.80000,535000
06/22/2009,0000,3.91000,3.91000,3.76000,3.78000,468000
06/23/2009,0000,3.52000,3.75000,3.52000,3.64000,787000
06/24/2009,0000,3.70000,3.78000,3.60000,3.67000,757000
06/25/2009,0000,3.61000,3.77000,3.60000,3.67000,1108000
06/26/2009,0000,3.70000,3.90000,3.68000,3.70000,1465000
06/29/2009,0000,3.70000,3.75000,3.67000,3.75000,462000
06/30/2009,0000,3.75000,3.77000,3.63000,3.66000,627000
07/01/2009,0000,3.63000,3.73000,3.62000,3.69000,629000
07/02/2009,0000,3.70000,3.72000,3.65000,3.69000,818000
07/03/2009,0000,3.67000,3.68000,3.60000,3.66000,531000
07/06/2009,0000,3.61000,3.66000,3.59000,3.62000,522000
07/07/2009,0000,3.62000,3.65000,3.55000,3.58000,1030000
07/08/2009,0000,3.55000,3.60000,3.40000,3.40000,2112000
07/09/2009,0000,3.55000,3.60000,3.49000,3.57000,1033000
07/10/2009,0000,3.69000,3.70000,3.61000,3.66000,1205000
07/13/2009,0000,3.70000,3.70000,3.45000,3.46000,1110000
07/14/2009,0000,3.56000,3.57000,3.48000,3.51000,698000
07/15/2009,0000,3.56000,3.63000,3.54000,3.60000,610000
07/16/2009,0000,3.69000,3.69000,3.57000,3.59000,693000
07/17/2009,0000,3.60000,3.60000,3.47000,3.54000,630000
07/20/2009,0000,3.47000,3.56000,3.46000,3.54000,1331000
07/21/2009,0000,3.54000,3.58000,3.49000,3.51000,974000
07/22/2009,0000,3.51000,3.62000,3.50000,3.60000,1283000
07/23/2009,0000,3.60000,3.60000,3.51000,3.53000,802000
07/24/2009,0000,3.53000,3.57000,3.49000,3.50000,939000
07/27/2009,0000,3.50000,3.53000,3.45000,3.50000,763000
07/28/2009,0000,3.54000,3.57000,3.48000,3.54000,1340000
07/29/2009,0000,3.55000,3.78000,3.51000,3.78000,1934000
07/30/2009,0000,4.04000,4.04000,3.80000,3.96000,4170000
07/31/2009,0000,3.95000,3.96000,3.80000,3.80000,1860000
08/03/2009,0000,3.80000,4.06000,3.76000,4.06000,4054000
08/04/2009,0000,4.06000,4.26000,3.90000,3.91000,3999000
08/05/2009,0000,3.92000,3.96000,3.70000,3.71000,1556000
08/06/2009,0000,3.96000,3.96000,3.95000,3.96000,4247000
08/10/2009,0000,4.05000,4.19000,3.97000,4.03000,4282000
08/11/2009,0000,4.10000,4.10000,3.86000,3.89000,1166000
08/12/2009,0000,3.89000,3.96000,3.87000,3.89000,854000
08/13/2009,0000,3.88000,3.95000,3.88000,3.93000,776000
08/14/2009,0000,3.93000,4.04000,3.93000,3.95000,1311000
08/17/2009,0000,3.96000,4.03000,3.92000,3.97000,853000
08/18/2009,0000,3.93000,3.97000,3.80000,3.82000,968000
08/19/2009,0000,3.84000,3.92000,3.82000,3.82000,596000
08/20/2009,0000,3.83000,3.83000,3.66000,3.72000,904000
08/21/2009,0000,3.75000,3.81000,3.71000,3.72000,855000
08/24/2009,0000,3.72000,3.98000,3.66000,3.98000,2709000
08/25/2009,0000,3.96000,3.98000,3.80000,3.80000,1440000
08/26/2009,0000,3.85000,3.90000,3.71000,3.73000,1338000
08/27/2009,0000,3.71000,3.85000,3.67000,3.71000,1309000
08/28/2009,0000,3.71000,3.77000,3.71000,3.71000,767000
08/31/2009,0000,3.90000,3.90000,3.75000,3.76000,668000
09/01/2009,0000,3.72000,3.83000,3.70000,3.72000,1149000
09/02/2009,0000,3.70000,3.77000,3.65000,3.71000,898000
09/03/2009,0000,3.74000,3.74000,3.64000,3.68000,1087000
09/04/2009,0000,3.68000,3.75000,3.65000,3.70000,1541000
09/07/2009,0000,3.71000,3.72000,3.66000,3.70000,973000
09/08/2009,0000,3.70000,3.73000,3.68000,3.70000,1017000
09/09/2009,0000,3.70000,3.85000,3.69000,3.75000,1344000
09/10/2009,0000,3.80000,3.80000,3.73000,3.75000,713000
09/11/2009,0000,3.75000,3.75000,3.69000,3.70000,844000
09/14/2009,0000,3.70000,3.95000,3.70000,3.85000,2204000
09/15/2009,0000,3.84000,3.84000,3.77000,3.80000,989000
09/16/2009,0000,3.87000,4.06000,3.85000,3.93000,5027000
09/17/2009,0000,3.91000,3.95000,3.84000,3.87000,1630000
09/18/2009,0000,3.90000,3.98000,3.85000,3.91000,1336000
09/21/2009,0000,3.92000,4.06000,3.86000,4.00000,1950000
09/22/2009,0000,4.00000,4.04000,3.88000,3.88000,1593000
09/23/2009,0000,4.00000,4.00000,3.80000,3.87000,1336000
09/24/2009,0000,3.80000,3.88000,3.80000,3.88000,925000
09/25/2009,0000,3.88000,3.88000,3.81000,3.82000,941000
09/28/2009,0000,3.88000,3.88000,3.75000,3.77000,1066000
09/29/2009,0000,3.77000,3.82000,3.77000,3.77000,695000
09/30/2009,0000,3.77000,3.93000,3.77000,3.89000,1434000
10/01/2009,0000,3.94000,3.94000,3.79000,3.80000,1277000
10/02/2009,0000,3.77000,3.83000,3.70000,3.72000,1122000
10/05/2009,0000,3.73000,3.80000,3.72000,3.77000,601000
10/06/2009,0000,3.78000,3.83000,3.77000,3.78000,787000
10/07/2009,0000,3.83000,3.87000,3.82000,3.84000,1279000
10/08/2009,0000,3.86000,3.91000,3.84000,3.87000,1118000
10/09/2009,0000,3.89000,3.93000,3.88000,3.90000,1265000
10/12/2009,0000,4.15000,4.17000,4.10000,4.17000,6082000
10/13/2009,0000,4.15000,4.30000,4.12000,4.19000,5869000
10/14/2009,0000,4.23000,4.24000,4.06000,4.14000,3127000
10/15/2009,0000,4.15000,4.20000,4.06000,4.07000,1579000
10/16/2009,0000,4.07000,4.30000,4.07000,4.19000,2278000
10/19/2009,0000,4.18000,4.48000,4.12000,4.48000,3441000
10/20/2009,0000,4.79000,4.79000,4.79000,4.79000,1861000
10/21/2009,0000,5.12000,5.12000,4.70000,4.95000,9718000
10/22/2009,0000,4.75000,4.88000,4.61000,4.61000,4340000
10/23/2009,0000,4.65000,4.74000,4.48000,4.57000,2366000
10/26/2009,0000,4.66000,4.88000,4.57000,4.88000,4548000
10/27/2009,0000,4.93000,5.10000,4.80000,4.88000,5539000
10/28/2009,0000,4.85000,4.98000,4.68000,4.74000,2930000
10/29/2009,0000,4.62000,4.69000,4.42000,4.46000,2514000
10/30/2009,0000,4.64000,4.77000,4.52000,4.77000,2458000
11/02/2009,0000,4.74000,5.10000,4.61000,4.90000,4241000
11/03/2009,0000,5.00000,5.23000,4.92000,5.12000,4465000
11/04/2009,0000,5.12000,5.18000,4.95000,5.04000,3301000
11/05/2009,0000,5.00000,5.10000,4.90000,4.91000,2187000
11/06/2009,0000,5.00000,5.02000,4.80000,4.91000,1698000
11/09/2009,0000,4.98000,5.15000,4.97000,5.02000,2320000
11/10/2009,0000,5.00000,5.09000,4.85000,4.88000,2587000
11/11/2009,0000,4.88000,4.90000,4.82000,4.83000,1499000
11/12/2009,0000,4.85000,4.90000,4.82000,4.85000,844000
11/13/2009,0000,4.85000,4.88000,4.80000,4.86000,1037000
11/16/2009,0000,4.86000,4.96000,4.81000,4.82000,1984000
11/17/2009,0000,4.82000,4.93000,4.81000,4.83000,1448000
11/18/2009,0000,4.83000,4.90000,4.81000,4.83000,1085000
11/19/2009,0000,4.85000,4.89000,4.81000,4.81000,1144000
11/20/2009,0000,4.81000,4.81000,4.65000,4.66000,1941000
11/23/2009,0000,4.62000,4.63000,4.50000,4.52000,1877000
11/24/2009,0000,4.55000,4.60000,4.50000,4.52000,1422000
11/25/2009,0000,4.52000,4.56000,4.42000,4.44000,1544000
11/26/2009,0000,4.50000,4.75000,4.46000,4.75000,1975000
11/27/2009,0000,4.80000,4.94000,4.66000,4.85000,4979000
11/30/2009,0000,5.00000,5.00000,4.85000,4.93000,2449000
12/01/2009,0000,4.93000,4.96000,4.75000,4.76000,1659000
12/02/2009,0000,4.80000,4.88000,4.43000,4.43000,1558000
12/03/2009,0000,4.43000,4.65000,4.43000,4.55000,1421000
12/04/2009,0000,4.55000,4.86000,4.51000,4.67000,1812000
12/07/2009,0000,4.93000,4.99000,4.76000,4.99000,5431000
12/08/2009,0000,4.99000,5.10000,4.80000,4.85000,3467000
12/09/2009,0000,4.98000,4.98000,4.75000,4.85000,1960000
12/11/2009,0000,4.70000,5.02000,4.70000,5.02000,4505000
12/14/2009,0000,5.28000,5.37000,5.17000,5.37000,10410000
12/15/2009,0000,5.36000,5.74000,5.34000,5.74000,9368000
12/16/2009,0000,6.00000,6.14000,5.97000,6.14000,6672000
12/17/2009,0000,6.56000,6.56000,5.99000,6.25000,15925000
12/18/2009,0000,5.82000,6.11000,5.82000,6.02000,4986000
12/21/2009,0000,6.02000,6.44000,6.02000,6.30000,5649000
12/22/2009,0000,6.30000,6.30000,6.02000,6.10000,3251000
12/23/2009,0000,6.01000,6.05000,5.90000,5.91000,3765000
12/25/2009,0000,6.01000,6.06000,5.86000,5.89000,2460000
12/28/2009,0000,5.98000,5.98000,5.85000,5.90000,1637000
12/29/2009,0000,5.90000,5.95000,5.80000,5.81000,1793678
