DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.35000,16.44000,16.06000,16.06000,1081000
04/03/2007,0000,15.96000,16.15000,15.87000,15.91000,945600
04/04/2007,0000,15.87000,15.87000,14.81000,14.81000,2318200
04/09/2007,0000,13.80000,14.18000,13.80000,13.80000,3552100
04/10/2007,0000,13.17000,13.75000,13.17000,13.70000,3810900
04/11/2007,0000,13.70000,14.14000,13.70000,14.14000,3607800
04/12/2007,0000,14.04000,14.28000,13.85000,13.94000,2619600
04/13/2007,0000,13.94000,14.14000,13.94000,14.09000,1696900
04/16/2007,0000,14.14000,14.47000,14.04000,14.47000,2504900
04/17/2007,0000,15.00000,15.00000,14.23000,14.28000,2182800
04/18/2007,0000,14.23000,14.33000,13.94000,14.23000,584200
04/19/2007,0000,14.23000,14.33000,13.94000,13.99000,909600
04/20/2007,0000,14.18000,14.18000,13.85000,13.89000,756700
04/23/2007,0000,14.04000,14.09000,13.89000,13.99000,1022000
04/24/2007,0000,13.94000,14.04000,13.75000,13.94000,793800
04/25/2007,0000,13.85000,13.94000,13.65000,13.65000,694400
04/26/2007,0000,13.75000,14.57000,13.75000,14.57000,5692400
04/27/2007,0000,14.90000,14.95000,14.42000,14.57000,3853500
04/30/2007,0000,14.57000,14.71000,13.99000,14.04000,1428200
05/02/2007,0000,13.46000,13.65000,13.17000,13.27000,2044100
05/03/2007,0000,12.89000,13.08000,12.36000,12.36000,3118600
05/04/2007,0000,11.83000,12.02000,11.54000,11.54000,2524600
05/07/2007,0000,11.39000,11.97000,11.39000,11.78000,2550800
05/08/2007,0000,11.78000,11.97000,11.78000,11.92000,731600
05/09/2007,0000,11.92000,11.97000,11.64000,11.64000,677000
05/10/2007,0000,11.68000,11.83000,11.64000,11.83000,766500
05/11/2007,0000,11.88000,12.60000,11.83000,12.26000,2178400
05/14/2007,0000,12.69000,12.69000,12.31000,12.31000,1093000
05/15/2007,0000,12.31000,12.40000,11.97000,12.02000,583100
05/16/2007,0000,12.02000,12.21000,11.92000,12.02000,337400
05/17/2007,0000,12.12000,12.21000,12.02000,12.12000,424700
05/18/2007,0000,12.12000,12.21000,12.12000,12.21000,322100
05/21/2007,0000,12.21000,12.21000,12.12000,12.12000,417100
05/22/2007,0000,12.12000,12.31000,12.02000,12.16000,549200
05/23/2007,0000,12.21000,12.31000,12.07000,12.07000,571000
05/24/2007,0000,12.12000,12.50000,12.02000,12.26000,750100
05/25/2007,0000,12.26000,12.36000,12.16000,12.16000,354800
05/28/2007,0000,12.12000,12.21000,12.02000,12.12000,423600
05/29/2007,0000,12.12000,12.16000,11.88000,11.97000,345000
05/30/2007,0000,11.97000,12.12000,11.92000,11.92000,428000
05/31/2007,0000,12.02000,12.07000,11.92000,11.92000,408300
06/01/2007,0000,11.97000,11.97000,11.88000,11.92000,414900
06/04/2007,0000,12.02000,12.02000,11.83000,11.83000,495700
06/05/2007,0000,11.92000,11.97000,11.68000,11.68000,515400
06/06/2007,0000,11.59000,12.16000,11.54000,12.07000,1598600
06/07/2007,0000,12.07000,12.07000,11.83000,11.83000,516400
06/08/2007,0000,11.83000,12.02000,11.83000,11.88000,316600
06/11/2007,0000,11.92000,12.07000,11.73000,11.83000,611400
06/12/2007,0000,11.73000,11.97000,11.68000,11.83000,999100
06/13/2007,0000,11.88000,11.92000,11.68000,11.73000,384300
06/14/2007,0000,11.83000,11.83000,11.68000,11.73000,478200
06/15/2007,0000,11.73000,11.78000,11.59000,11.59000,844000
06/20/2007,0000,11.73000,11.78000,11.59000,11.68000,501200
06/21/2007,0000,11.68000,11.88000,11.68000,11.78000,669300
06/22/2007,0000,11.83000,12.60000,11.83000,12.60000,4624400
06/25/2007,0000,13.08000,13.27000,12.79000,12.84000,1954600
06/26/2007,0000,12.89000,13.03000,12.50000,12.50000,1253500
06/27/2007,0000,12.50000,12.74000,12.50000,12.69000,827700
06/28/2007,0000,12.93000,13.41000,12.93000,13.41000,2376100
06/29/2007,0000,13.46000,13.94000,13.03000,13.03000,1817000
07/02/2007,0000,13.17000,13.27000,12.93000,13.03000,793800
07/03/2007,0000,13.08000,13.37000,13.08000,13.13000,1132300
07/04/2007,0000,13.22000,13.32000,12.84000,13.03000,1205500
07/05/2007,0000,12.98000,13.22000,12.98000,13.03000,1115900
07/06/2007,0000,13.08000,13.17000,12.89000,13.03000,1102800
07/09/2007,0000,13.03000,13.27000,12.89000,13.17000,1666300
07/10/2007,0000,13.22000,13.27000,12.93000,13.03000,1102800
07/11/2007,0000,13.03000,13.56000,12.89000,13.17000,3463700
07/12/2007,0000,13.41000,13.41000,13.22000,13.22000,1516700
07/13/2007,0000,13.41000,13.94000,13.22000,13.46000,3913500
07/16/2007,0000,13.56000,13.94000,13.46000,13.75000,2604300
07/17/2007,0000,13.89000,13.94000,13.61000,13.75000,1550500
07/18/2007,0000,13.94000,14.52000,13.75000,14.23000,4263000
07/19/2007,0000,14.23000,14.38000,13.80000,13.80000,2098700
07/20/2007,0000,13.99000,13.99000,13.51000,13.51000,1129000
07/23/2007,0000,13.56000,13.65000,13.32000,13.37000,2394600
07/24/2007,0000,13.51000,13.61000,13.32000,13.37000,1672800
07/25/2007,0000,13.32000,13.65000,13.22000,13.46000,1394400
07/26/2007,0000,13.65000,13.75000,12.60000,12.60000,1668500
07/27/2007,0000,12.60000,13.13000,12.31000,12.74000,1853000
07/30/2007,0000,12.74000,13.08000,12.60000,12.64000,853900
07/31/2007,0000,12.74000,12.98000,12.69000,12.79000,778500
08/01/2007,0000,12.79000,12.98000,12.31000,12.36000,1143200
08/02/2007,0000,12.45000,12.64000,11.64000,11.88000,1235000
08/03/2007,0000,11.92000,12.21000,11.92000,11.97000,632200
08/06/2007,0000,11.92000,12.02000,11.54000,11.78000,729400
08/07/2007,0000,11.83000,12.60000,11.83000,12.60000,2501600
08/08/2007,0000,12.69000,12.79000,12.40000,12.50000,1459900
08/09/2007,0000,12.60000,12.79000,12.50000,12.50000,642000
08/10/2007,0000,12.31000,12.31000,11.97000,12.16000,650800
08/13/2007,0000,12.02000,12.93000,12.02000,12.93000,970700
08/14/2007,0000,13.27000,13.41000,12.89000,13.03000,5233700
08/15/2007,0000,13.03000,13.03000,12.16000,12.79000,1085400
08/16/2007,0000,12.21000,12.45000,11.92000,11.92000,2335700
08/17/2007,0000,11.83000,11.88000,11.11000,11.11000,1501400
08/20/2007,0000,11.35000,11.64000,11.30000,11.59000,675900
08/21/2007,0000,11.59000,11.59000,10.82000,10.82000,1932700
08/22/2007,0000,10.70000,11.20000,10.65000,10.90000,1305100
08/23/2007,0000,10.90000,11.30000,10.90000,11.30000,1139200
08/24/2007,0000,11.30000,11.30000,11.00000,11.00000,530200
08/27/2007,0000,11.25000,11.25000,10.90000,11.10000,607900
08/28/2007,0000,11.15000,11.25000,11.05000,11.10000,380100
08/29/2007,0000,10.90000,11.85000,10.85000,11.50000,1751400
08/30/2007,0000,11.60000,11.85000,11.45000,11.50000,711900
08/31/2007,0000,11.60000,11.70000,11.40000,11.70000,423100
09/03/2007,0000,11.40000,12.20000,11.40000,11.70000,1950900
09/04/2007,0000,11.70000,11.80000,11.50000,11.50000,357000
09/05/2007,0000,11.65000,11.70000,11.50000,11.50000,349600
09/06/2007,0000,11.40000,11.45000,11.20000,11.40000,561700
09/07/2007,0000,11.40000,11.40000,11.25000,11.30000,401100
09/10/2007,0000,11.20000,11.20000,11.00000,11.10000,509200
09/11/2007,0000,11.10000,11.30000,11.10000,11.20000,283500
09/12/2007,0000,11.25000,11.35000,11.15000,11.20000,347500
09/13/2007,0000,10.85000,11.60000,10.85000,11.50000,1273600
09/14/2007,0000,11.65000,11.70000,11.20000,11.35000,378000
09/17/2007,0000,11.00000,11.50000,11.00000,11.15000,290800
09/19/2007,0000,11.45000,11.45000,11.00000,11.05000,410500
09/20/2007,0000,11.05000,11.25000,10.80000,10.80000,490300
09/21/2007,0000,10.85000,10.95000,10.70000,10.90000,467200
09/26/2007,0000,11.20000,11.45000,11.00000,11.45000,688800
09/27/2007,0000,11.55000,11.55000,11.15000,11.30000,483000
09/28/2007,0000,11.20000,11.35000,11.15000,11.25000,430500
10/01/2007,0000,11.95000,11.95000,11.50000,11.70000,762300
10/02/2007,0000,11.80000,11.80000,11.60000,11.70000,615300
10/03/2007,0000,11.70000,11.80000,11.60000,11.65000,752800
10/04/2007,0000,11.60000,11.70000,11.45000,11.45000,374800
10/05/2007,0000,11.50000,11.60000,11.40000,11.40000,224700
10/08/2007,0000,11.50000,11.60000,11.20000,11.20000,405300
10/09/2007,0000,11.25000,11.25000,11.05000,11.05000,295000
10/11/2007,0000,11.10000,11.20000,10.90000,10.90000,325500
10/12/2007,0000,10.90000,11.10000,10.80000,10.90000,306600
10/15/2007,0000,10.90000,11.10000,10.85000,10.95000,330700
10/16/2007,0000,10.85000,10.95000,10.85000,10.85000,169000
10/17/2007,0000,10.80000,10.90000,10.75000,10.80000,321300
10/18/2007,0000,10.80000,10.85000,10.65000,10.65000,642600
10/19/2007,0000,10.65000,10.70000,10.45000,10.60000,603700
10/22/2007,0000,10.40000,10.45000,9.90000,9.99000,604800
10/23/2007,0000,10.00000,10.25000,10.00000,10.00000,337000
10/24/2007,0000,10.10000,10.15000,10.00000,10.05000,680400
10/25/2007,0000,10.05000,10.10000,9.97000,9.98000,521800
10/26/2007,0000,9.98000,10.10000,9.93000,10.00000,404200
10/29/2007,0000,10.10000,10.15000,9.98000,10.00000,441000
10/30/2007,0000,10.05000,10.30000,10.05000,10.20000,563800
10/31/2007,0000,10.30000,10.40000,10.15000,10.15000,345400
11/01/2007,0000,10.15000,10.15000,9.98000,10.15000,581700
11/02/2007,0000,9.99000,10.00000,9.89000,9.90000,599500
11/05/2007,0000,9.90000,9.90000,9.21000,9.30000,1446900
11/06/2007,0000,9.32000,9.32000,9.01000,9.10000,885100
11/07/2007,0000,9.15000,9.37000,9.10000,9.14000,843100
11/08/2007,0000,9.10000,9.10000,8.51000,8.52000,1145500
11/09/2007,0000,8.52000,8.70000,8.40000,8.67000,1002700
11/12/2007,0000,8.65000,8.95000,8.51000,8.75000,727600
11/13/2007,0000,8.85000,8.92000,8.81000,8.88000,510300
11/14/2007,0000,9.20000,9.20000,9.00000,9.12000,400000
11/15/2007,0000,9.10000,9.10000,8.90000,8.95000,342300
11/16/2007,0000,8.90000,8.90000,8.77000,8.85000,198400
11/19/2007,0000,9.00000,9.00000,8.85000,8.90000,292900
11/20/2007,0000,8.70000,8.90000,8.70000,8.84000,208900
11/21/2007,0000,8.84000,8.90000,8.80000,8.84000,281400
11/22/2007,0000,8.41000,8.79000,8.41000,8.57000,303400
11/23/2007,0000,8.56000,8.61000,8.46000,8.48000,198400
11/26/2007,0000,8.41000,8.53000,8.40000,8.43000,312900
11/27/2007,0000,8.00000,8.36000,8.00000,8.07000,589000
11/28/2007,0000,7.60000,8.05000,7.60000,7.75000,729700
11/29/2007,0000,7.88000,8.05000,7.85000,7.99000,698200
11/30/2007,0000,8.10000,8.32000,8.00000,8.32000,580600
12/03/2007,0000,8.90000,8.90000,8.55000,8.70000,775900
12/04/2007,0000,8.70000,8.85000,8.63000,8.85000,343300
12/05/2007,0000,8.65000,8.98000,8.65000,8.83000,559600
12/06/2007,0000,8.90000,8.99000,8.75000,8.86000,544900
12/07/2007,0000,8.90000,8.94000,8.80000,8.86000,342300
12/10/2007,0000,8.86000,8.86000,8.55000,8.70000,233100
12/11/2007,0000,8.63000,8.70000,8.61000,8.70000,236200
12/12/2007,0000,8.65000,8.65000,8.38000,8.58000,348600
12/13/2007,0000,8.41000,8.50000,8.10000,8.40000,382200
12/14/2007,0000,8.30000,8.30000,7.82000,8.10000,617400
12/17/2007,0000,8.04000,8.04000,7.60000,7.60000,856800
12/18/2007,0000,7.10000,7.50000,7.10000,7.25000,1195900
12/19/2007,0000,6.75000,7.35000,6.75000,7.25000,1161300
12/20/2007,0000,7.35000,7.38000,7.13000,7.15000,470400
12/21/2007,0000,7.15000,7.15000,7.01000,7.01000,677200
12/24/2007,0000,7.11000,7.20000,7.07000,7.20000,198400
12/25/2007,0000,7.28000,7.40000,7.21000,7.27000,196300
12/26/2007,0000,7.25000,7.33000,7.21000,7.25000,236200
12/27/2007,0000,7.25000,7.75000,7.25000,7.70000,578500
12/28/2007,0000,7.40000,8.18000,7.40000,8.10000,1116100
12/31/2007,0000,7.90000,8.66000,7.90000,8.60000,1298800
01/02/2008,0000,8.69000,8.95000,8.40000,8.60000,863100
01/03/2008,0000,8.60000,8.60000,8.40000,8.42000,355900
01/04/2008,0000,8.46000,8.60000,8.46000,8.50000,368500
01/07/2008,0000,8.30000,8.40000,8.03000,8.06000,337000
01/08/2008,0000,8.06000,8.19000,7.97000,8.04000,405300
01/09/2008,0000,8.04000,8.05000,7.70000,8.00000,573300
01/10/2008,0000,8.56000,8.56000,8.06000,8.10000,541800
01/11/2008,0000,8.29000,8.29000,8.13000,8.14000,177400
01/14/2008,0000,8.28000,8.30000,8.08000,8.20000,192100
01/15/2008,0000,8.27000,8.40000,8.20000,8.29000,370600
01/16/2008,0000,8.20000,8.35000,8.18000,8.18000,512400
01/17/2008,0000,8.03000,8.31000,8.03000,8.18000,244600
01/18/2008,0000,8.18000,8.18000,7.91000,8.09000,229900
01/21/2008,0000,8.10000,8.11000,8.01000,8.03000,153300
01/22/2008,0000,7.50000,7.75000,7.47000,7.47000,624700
01/23/2008,0000,7.47000,7.59000,6.96000,6.96000,407400
01/24/2008,0000,7.00000,7.25000,7.00000,7.18000,528100
01/25/2008,0000,7.28000,7.53000,7.28000,7.43000,363300
01/28/2008,0000,7.26000,7.45000,7.10000,7.20000,296100
01/29/2008,0000,7.30000,7.35000,7.11000,7.20000,110200
01/30/2008,0000,7.35000,7.35000,7.12000,7.22000,263500
01/31/2008,0000,7.26000,7.36000,7.22000,7.23000,186900
02/01/2008,0000,7.32000,7.58000,7.25000,7.51000,218400
02/12/2008,0000,7.49000,7.49000,7.20000,7.20000,177400
02/13/2008,0000,7.21000,7.40000,7.20000,7.24000,169000
02/14/2008,0000,7.24000,7.60000,7.24000,7.37000,124900
02/15/2008,0000,7.43000,7.48000,7.30000,7.43000,117600
02/18/2008,0000,7.50000,7.95000,7.50000,7.95000,798000
02/19/2008,0000,8.27000,8.35000,8.26000,8.35000,796900
02/20/2008,0000,8.50000,8.50000,8.22000,8.23000,486100
02/21/2008,0000,8.30000,8.57000,8.21000,8.50000,1843800
02/22/2008,0000,8.31000,8.43000,8.24000,8.41000,312900
02/25/2008,0000,8.50000,8.60000,8.41000,8.55000,612100
02/26/2008,0000,8.72000,8.72000,8.28000,8.30000,486100
02/27/2008,0000,8.35000,8.50000,8.32000,8.50000,544900
02/29/2008,0000,8.54000,8.65000,8.42000,8.65000,609000
03/03/2008,0000,8.60000,8.60000,8.36000,8.50000,372700
03/04/2008,0000,8.50000,8.85000,8.50000,8.85000,683500
03/05/2008,0000,8.96000,9.33000,8.90000,9.30000,870400
03/06/2008,0000,9.70000,9.70000,9.16000,9.29000,1051000
03/07/2008,0000,8.93000,9.28000,8.93000,9.00000,487200
03/10/2008,0000,9.00000,9.00000,8.80000,8.80000,260400
03/11/2008,0000,8.63000,8.86000,8.63000,8.71000,235200
03/12/2008,0000,8.80000,9.07000,8.80000,8.84000,551200
03/13/2008,0000,8.85000,8.97000,8.70000,8.70000,195300
03/14/2008,0000,8.70000,8.86000,8.50000,8.52000,257200
03/17/2008,0000,8.50000,8.65000,8.33000,8.55000,254100
03/18/2008,0000,8.40000,8.53000,8.36000,8.40000,201600
03/19/2008,0000,8.50000,8.60000,8.20000,8.20000,310800
03/20/2008,0000,8.20000,8.34000,8.05000,8.30000,173200
03/21/2008,0000,8.35000,8.59000,8.35000,8.50000,359100
03/24/2008,0000,9.00000,9.00000,8.60000,8.85000,575400
03/25/2008,0000,8.80000,9.20000,8.80000,9.03000,1296700
03/26/2008,0000,9.03000,9.20000,9.03000,9.15000,339100
03/27/2008,0000,9.15000,9.19000,8.95000,8.97000,352800
03/28/2008,0000,8.98000,9.02000,8.90000,9.02000,392700
03/31/2008,0000,9.02000,9.16000,9.02000,9.07000,306600
04/01/2008,0000,9.12000,9.12000,8.97000,9.00000,378000
04/02/2008,0000,9.10000,9.13000,8.93000,8.98000,684600
04/03/2008,0000,8.98000,9.00000,8.90000,8.90000,511300
04/07/2008,0000,8.90000,9.00000,8.85000,8.91000,578500
04/08/2008,0000,8.92000,9.30000,8.92000,9.12000,1064700
04/09/2008,0000,9.13000,9.25000,9.10000,9.20000,548100
04/10/2008,0000,9.33000,9.60000,9.20000,9.52000,1101400
04/11/2008,0000,9.60000,10.15000,9.57000,10.00000,2045400
04/14/2008,0000,10.00000,10.30000,9.87000,10.05000,1192800
04/15/2008,0000,10.05000,10.65000,10.00000,10.55000,1383900
04/16/2008,0000,10.80000,11.00000,10.60000,10.90000,2014900
04/17/2008,0000,11.05000,11.10000,10.50000,10.50000,1395400
04/18/2008,0000,10.50000,11.20000,10.50000,10.90000,2191300
04/21/2008,0000,11.20000,11.40000,10.90000,11.00000,1855300
04/22/2008,0000,11.00000,11.20000,10.80000,11.10000,1174900
04/23/2008,0000,11.10000,11.40000,10.90000,11.15000,1400700
04/24/2008,0000,11.20000,11.60000,11.05000,11.50000,2464300
04/25/2008,0000,11.60000,11.95000,11.55000,11.55000,1842700
04/28/2008,0000,11.60000,11.75000,10.75000,10.85000,1948800
04/29/2008,0000,10.80000,10.90000,10.55000,10.80000,716100
04/30/2008,0000,10.60000,10.90000,10.40000,10.65000,708700
05/02/2008,0000,10.90000,11.05000,10.70000,10.80000,719200
05/05/2008,0000,10.95000,11.25000,10.70000,11.05000,644700
05/06/2008,0000,11.30000,11.40000,10.85000,10.90000,698200
05/07/2008,0000,11.00000,11.05000,10.75000,10.75000,857800
05/08/2008,0000,10.80000,11.00000,10.60000,10.75000,851500
05/09/2008,0000,10.80000,11.05000,10.80000,10.95000,1138200
05/12/2008,0000,10.95000,11.70000,10.75000,11.70000,4748100
05/13/2008,0000,12.30000,12.30000,11.60000,11.80000,4597900
05/14/2008,0000,11.95000,11.95000,11.40000,11.55000,1491000
05/15/2008,0000,11.60000,11.90000,11.60000,11.60000,1249500
05/16/2008,0000,11.70000,12.30000,11.60000,12.20000,3365200
05/19/2008,0000,12.30000,12.70000,12.00000,12.70000,2888500
05/20/2008,0000,12.80000,13.50000,12.50000,13.20000,9966600
05/21/2008,0000,13.10000,13.80000,13.00000,13.55000,5598600
05/22/2008,0000,13.50000,13.55000,13.10000,13.40000,2611300
05/23/2008,0000,13.40000,13.50000,12.50000,12.50000,2705800
05/26/2008,0000,12.40000,12.50000,11.85000,11.85000,1882600
05/27/2008,0000,12.15000,12.15000,11.80000,12.00000,864100
05/28/2008,0000,12.10000,12.10000,11.60000,11.65000,735000
05/29/2008,0000,11.70000,11.85000,11.25000,11.35000,822100
05/30/2008,0000,11.50000,11.50000,10.80000,11.20000,855700
06/02/2008,0000,11.30000,11.30000,10.95000,11.25000,543900
06/03/2008,0000,11.20000,11.25000,10.90000,11.05000,575400
06/04/2008,0000,11.10000,11.20000,10.90000,11.00000,366400
06/05/2008,0000,11.00000,11.50000,10.90000,11.40000,469300
06/06/2008,0000,11.45000,11.75000,11.30000,11.50000,1360800
06/09/2008,0000,11.10000,11.35000,11.05000,11.20000,317100
06/10/2008,0000,11.25000,11.40000,11.00000,11.00000,626800
06/11/2008,0000,11.00000,11.00000,10.40000,10.40000,926100
06/12/2008,0000,10.25000,10.25000,9.68000,9.68000,1415400
06/13/2008,0000,9.25000,9.44000,9.01000,9.30000,1475200
06/16/2008,0000,9.51000,9.51000,9.30000,9.30000,442000
06/17/2008,0000,9.95000,9.95000,9.95000,9.95000,582700
06/18/2008,0000,10.60000,10.60000,10.60000,10.60000,706600
06/19/2008,0000,11.30000,11.30000,10.85000,11.30000,5695200
06/20/2008,0000,11.40000,11.60000,10.55000,10.55000,2948400
06/23/2008,0000,9.83000,10.00000,9.82000,9.90000,1450000
06/24/2008,0000,9.90000,10.10000,9.60000,9.60000,493500
06/25/2008,0000,9.60000,9.88000,9.08000,9.88000,874600
06/26/2008,0000,9.98000,9.98000,9.60000,9.60000,1053100
06/27/2008,0000,9.03000,9.18000,8.93000,8.93000,1488900
06/30/2008,0000,8.94000,9.20000,8.67000,8.70000,746500
07/01/2008,0000,8.70000,8.79000,8.17000,8.17000,798000
07/02/2008,0000,8.20000,8.69000,8.00000,8.55000,852600
07/03/2008,0000,8.21000,8.97000,8.21000,8.65000,709800
07/04/2008,0000,8.70000,9.07000,8.61000,8.69000,585900
07/07/2008,0000,8.62000,9.05000,8.36000,9.01000,882000
07/08/2008,0000,9.00000,9.00000,8.51000,8.52000,396900
07/09/2008,0000,8.71000,8.80000,8.33000,8.33000,299200
07/10/2008,0000,8.16000,8.59000,8.16000,8.50000,358000
07/11/2008,0000,8.60000,9.00000,8.60000,8.91000,557500
07/14/2008,0000,8.92000,8.99000,8.65000,8.65000,359100
07/15/2008,0000,8.50000,8.67000,8.15000,8.24000,493500
07/16/2008,0000,8.20000,8.30000,8.00000,8.02000,655200
07/17/2008,0000,8.20000,8.32000,8.15000,8.24000,592200
07/18/2008,0000,8.40000,8.42000,7.67000,7.72000,751800
07/21/2008,0000,7.95000,8.18000,7.80000,7.85000,597400
07/22/2008,0000,7.80000,8.04000,7.80000,8.00000,252000
07/23/2008,0000,8.05000,8.50000,8.05000,8.49000,845200
07/24/2008,0000,8.59000,8.66000,8.40000,8.61000,448300
07/25/2008,0000,8.50000,8.50000,8.21000,8.39000,191100
07/29/2008,0000,8.24000,8.25000,8.11000,8.14000,182700
07/30/2008,0000,8.30000,8.60000,8.23000,8.50000,669900
07/31/2008,0000,8.70000,8.77000,8.35000,8.37000,662500
08/01/2008,0000,8.20000,8.37000,8.07000,8.30000,274000
08/04/2008,0000,8.11000,8.35000,8.10000,8.17000,279300
08/05/2008,0000,8.26000,8.26000,7.91000,8.00000,259300
08/06/2008,0000,8.05000,8.24000,8.05000,8.17000,203700
08/07/2008,0000,8.24000,8.38000,8.23000,8.24000,183700
08/08/2008,0000,8.24000,8.33000,8.15000,8.28000,500800
08/11/2008,0000,8.30000,8.50000,8.30000,8.35000,233100
08/12/2008,0000,8.35000,8.39000,8.06000,8.30000,416800
08/13/2008,0000,8.27000,8.30000,8.21000,8.30000,130200
08/14/2008,0000,8.28000,8.46000,8.26000,8.40000,264600
08/15/2008,0000,8.45000,8.49000,8.32000,8.36000,259300
08/18/2008,0000,8.49000,8.49000,8.25000,8.25000,137500
08/19/2008,0000,8.29000,8.29000,8.11000,8.19000,166900
08/20/2008,0000,8.20000,8.20000,8.04000,8.14000,220500
08/21/2008,0000,8.20000,8.27000,8.05000,8.10000,509200
08/22/2008,0000,7.90000,7.90000,7.68000,7.71000,274000
08/25/2008,0000,7.75000,7.88000,7.75000,7.78000,140000
08/26/2008,0000,7.85000,7.85000,7.70000,7.80000,277000
08/27/2008,0000,7.82000,7.84000,7.72000,7.75000,164000
08/28/2008,0000,7.76000,7.84000,7.74000,7.74000,110000
08/29/2008,0000,7.82000,7.82000,7.74000,7.77000,214000
09/01/2008,0000,7.76000,7.76000,7.40000,7.41000,307000
09/02/2008,0000,7.41000,7.41000,7.05000,7.15000,224000
09/03/2008,0000,7.00000,7.02000,6.65000,6.65000,560000
09/04/2008,0000,6.30000,6.58000,6.19000,6.19000,1210000
09/05/2008,0000,5.80000,5.95000,5.76000,5.76000,960000
09/08/2008,0000,5.77000,6.16000,5.77000,6.16000,392000
09/09/2008,0000,6.20000,6.36000,6.05000,6.30000,490000
09/10/2008,0000,6.06000,6.49000,6.06000,6.49000,260000
09/11/2008,0000,6.59000,6.87000,6.50000,6.53000,581000
09/12/2008,0000,6.69000,6.73000,6.45000,6.65000,369000
09/15/2008,0000,6.52000,6.55000,6.21000,6.40000,296000
09/16/2008,0000,5.97000,6.00000,5.96000,5.96000,390000
09/17/2008,0000,6.00000,6.16000,5.60000,5.96000,850000
09/18/2008,0000,5.55000,5.55000,5.55000,5.55000,179000
09/19/2008,0000,5.55000,5.93000,5.55000,5.84000,672000
09/22/2008,0000,5.90000,5.99000,5.72000,5.99000,379000
09/23/2008,0000,5.58000,5.99000,5.58000,5.99000,497000
09/24/2008,0000,5.95000,6.30000,5.85000,6.16000,706000
09/25/2008,0000,6.05000,6.25000,6.00000,6.12000,212000
09/26/2008,0000,6.20000,6.20000,5.88000,5.91000,335000
09/30/2008,0000,5.50000,5.63000,5.50000,5.60000,279000
10/01/2008,0000,5.80000,5.90000,5.66000,5.87000,224000
10/02/2008,0000,5.48000,5.97000,5.48000,5.84000,119000
10/03/2008,0000,5.78000,5.80000,5.63000,5.80000,148000
10/06/2008,0000,5.60000,5.69000,5.56000,5.58000,98000
10/07/2008,0000,5.41000,5.65000,5.31000,5.65000,213000
10/08/2008,0000,5.58000,5.58000,5.26000,5.26000,363000
10/09/2008,0000,4.90000,5.34000,4.90000,5.07000,878000
10/13/2008,0000,4.90000,4.95000,4.90000,4.90000,212000
10/14/2008,0000,4.95000,5.20000,4.91000,5.10000,526000
10/15/2008,0000,5.02000,5.07000,4.93000,5.05000,216000
10/16/2008,0000,4.88000,4.88000,4.88000,4.88000,224000
10/17/2008,0000,4.85000,5.00000,4.83000,4.84000,305000
10/20/2008,0000,4.89000,5.00000,4.71000,4.98000,119000
10/21/2008,0000,5.10000,5.19000,5.01000,5.03000,262000
10/22/2008,0000,5.02000,5.06000,4.90000,4.91000,107000
10/23/2008,0000,4.74000,4.86000,4.74000,4.74000,360000
10/24/2008,0000,4.59000,4.69000,4.58000,4.58000,142000
10/27/2008,0000,4.26000,4.47000,4.26000,4.26000,411000
10/28/2008,0000,3.97000,4.35000,3.97000,4.27000,500000
10/29/2008,0000,4.56000,4.56000,4.30000,4.33000,419000
10/30/2008,0000,4.47000,4.63000,4.23000,4.63000,334000
10/31/2008,0000,4.79000,4.79000,4.65000,4.79000,479000
11/03/2008,0000,4.71000,5.00000,4.70000,5.00000,559000
11/04/2008,0000,4.94000,4.94000,4.70000,4.88000,429000
11/05/2008,0000,4.90000,5.00000,4.83000,4.83000,331000
11/06/2008,0000,4.63000,4.63000,4.50000,4.50000,459000
11/07/2008,0000,4.19000,4.49000,4.19000,4.49000,557000
11/10/2008,0000,4.45000,4.57000,4.41000,4.56000,224000
11/11/2008,0000,4.54000,4.54000,4.28000,4.50000,197000
11/12/2008,0000,4.43000,4.43000,4.26000,4.41000,150000
11/13/2008,0000,4.29000,4.31000,4.11000,4.30000,304000
11/14/2008,0000,4.06000,4.28000,4.06000,4.23000,201000
11/17/2008,0000,4.16000,4.16000,4.08000,4.15000,172000
11/18/2008,0000,4.10000,4.15000,3.86000,3.94000,536000
11/19/2008,0000,3.80000,3.92000,3.72000,3.91000,219000
11/20/2008,0000,3.79000,3.88000,3.64000,3.64000,313000
11/21/2008,0000,3.39000,3.55000,3.39000,3.55000,443000
11/24/2008,0000,3.47000,3.61000,3.47000,3.61000,193000
11/25/2008,0000,3.79000,3.79000,3.63000,3.63000,295000
11/26/2008,0000,3.68000,3.86000,3.64000,3.72000,127000
11/27/2008,0000,3.80000,3.97000,3.80000,3.90000,284000
11/28/2008,0000,3.92000,3.98000,3.87000,3.93000,200000
12/01/2008,0000,3.95000,4.05000,3.90000,4.03000,243000
12/02/2008,0000,3.76000,3.96000,3.76000,3.83000,83000
12/03/2008,0000,3.93000,3.93000,3.87000,3.90000,134000
12/04/2008,0000,3.90000,3.92000,3.84000,3.89000,98000
12/05/2008,0000,3.80000,3.90000,3.80000,3.87000,37000
12/08/2008,0000,3.88000,3.99000,3.88000,3.96000,132000
12/09/2008,0000,4.04000,4.04000,3.96000,3.96000,128000
12/10/2008,0000,4.04000,4.10000,3.96000,4.10000,600000
12/11/2008,0000,4.15000,4.38000,4.08000,4.23000,876000
12/12/2008,0000,4.30000,4.30000,4.05000,4.15000,470000
12/15/2008,0000,4.20000,4.34000,4.20000,4.30000,220000
12/16/2008,0000,4.23000,4.26000,4.12000,4.22000,130000
12/17/2008,0000,4.49000,4.49000,4.21000,4.40000,169000
12/18/2008,0000,4.38000,4.44000,4.32000,4.36000,265000
12/19/2008,0000,4.36000,4.42000,4.24000,4.24000,424000
12/22/2008,0000,4.24000,4.40000,4.16000,4.20000,337000
12/23/2008,0000,4.20000,4.20000,4.00000,4.01000,238000
12/24/2008,0000,3.99000,4.05000,3.96000,4.05000,138000
12/25/2008,0000,4.05000,4.08000,4.01000,4.03000,67000
12/26/2008,0000,4.03000,4.25000,4.01000,4.25000,251000
12/29/2008,0000,4.25000,4.25000,4.08000,4.15000,88000
12/30/2008,0000,4.11000,4.20000,4.11000,4.18000,406000
12/31/2008,0000,4.23000,4.23000,4.10000,4.21000,288000
01/05/2009,0000,4.30000,4.45000,4.22000,4.33000,444000
01/06/2009,0000,4.33000,4.48000,4.30000,4.37000,127000
01/07/2009,0000,4.50000,4.50000,4.37000,4.44000,189000
01/08/2009,0000,4.36000,4.36000,4.22000,4.22000,91000
01/09/2009,0000,4.12000,4.22000,4.12000,4.22000,151000
01/12/2009,0000,4.28000,4.28000,4.14000,4.20000,176000
01/13/2009,0000,4.20000,4.20000,4.14000,4.19000,48000
01/14/2009,0000,4.18000,4.19000,4.14000,4.18000,85000
01/15/2009,0000,4.11000,4.11000,3.92000,4.05000,125000
01/16/2009,0000,3.93000,4.05000,3.90000,4.01000,264000
01/19/2009,0000,4.04000,4.09000,4.00000,4.00000,68000
01/20/2009,0000,3.95000,3.95000,3.90000,3.95000,89000
01/21/2009,0000,3.90000,3.95000,3.81000,3.89000,345000
02/02/2009,0000,3.89000,3.93000,3.73000,3.77000,153000
02/03/2009,0000,3.73000,3.86000,3.73000,3.83000,150000
02/04/2009,0000,3.86000,3.90000,3.86000,3.88000,150000
02/05/2009,0000,3.88000,3.88000,3.82000,3.88000,72000
02/06/2009,0000,3.89000,3.98000,3.89000,3.94000,103000
02/09/2009,0000,4.00000,4.04000,3.95000,4.00000,184000
02/10/2009,0000,3.86000,4.28000,3.86000,4.28000,1720000
02/11/2009,0000,4.25000,4.25000,4.10000,4.20000,389000
02/12/2009,0000,4.15000,4.21000,4.02000,4.04000,137000
02/13/2009,0000,4.05000,4.18000,4.04000,4.06000,159000
02/16/2009,0000,4.06000,4.09000,4.03000,4.09000,103000
02/17/2009,0000,4.03000,4.14000,4.01000,4.12000,241000
02/18/2009,0000,4.01000,4.09000,4.01000,4.08000,53000
02/19/2009,0000,4.02000,4.08000,3.99000,4.06000,150000
02/20/2009,0000,4.06000,4.06000,3.95000,4.00000,127000
02/23/2009,0000,4.00000,4.00000,3.95000,3.96000,252000
02/24/2009,0000,3.96000,3.96000,3.90000,3.94000,113000
02/25/2009,0000,3.96000,4.01000,3.95000,3.95000,140000
02/26/2009,0000,3.96000,4.00000,3.93000,3.93000,124000
02/27/2009,0000,3.93000,4.00000,3.91000,3.95000,142000
03/02/2009,0000,4.01000,4.10000,3.93000,3.93000,84000
03/03/2009,0000,3.90000,3.97000,3.84000,3.97000,91000
03/04/2009,0000,3.86000,4.06000,3.86000,4.00000,134000
03/05/2009,0000,4.10000,4.15000,4.02000,4.06000,271000
03/06/2009,0000,4.03000,4.05000,4.00000,4.01000,131000
03/09/2009,0000,4.05000,4.29000,4.01000,4.23000,1645000
03/10/2009,0000,4.22000,4.37000,4.11000,4.36000,677000
03/11/2009,0000,4.50000,4.53000,4.33000,4.34000,403000
03/12/2009,0000,4.34000,4.39000,4.31000,4.31000,189000
03/13/2009,0000,4.40000,4.59000,4.39000,4.45000,499000
03/16/2009,0000,4.45000,4.69000,4.45000,4.52000,470000
03/17/2009,0000,4.52000,4.71000,4.50000,4.54000,376000
03/18/2009,0000,4.56000,4.57000,4.42000,4.54000,373000
03/19/2009,0000,4.54000,4.70000,4.54000,4.55000,625000
03/20/2009,0000,4.56000,4.86000,4.56000,4.86000,1840000
03/23/2009,0000,5.15000,5.15000,4.90000,5.01000,1340000
03/24/2009,0000,5.20000,5.20000,5.01000,5.04000,750000
03/25/2009,0000,4.86000,5.15000,4.80000,5.10000,633000
03/26/2009,0000,5.07000,5.24000,5.05000,5.16000,767000
03/27/2009,0000,5.16000,5.40000,5.16000,5.30000,534000
03/30/2009,0000,5.21000,5.21000,4.93000,4.93000,418000
03/31/2009,0000,4.89000,4.97000,4.76000,4.79000,331000
04/01/2009,0000,4.79000,4.98000,4.79000,4.90000,296000
04/02/2009,0000,4.99000,5.13000,4.99000,5.11000,513000
04/03/2009,0000,5.37000,5.45000,5.14000,5.44000,914000
04/06/2009,0000,5.68000,5.68000,5.37000,5.51000,730000
04/07/2009,0000,5.35000,5.60000,5.35000,5.58000,834000
04/08/2009,0000,5.76000,5.97000,5.63000,5.97000,2428000
04/09/2009,0000,5.96000,6.30000,5.70000,6.12000,1705000
04/10/2009,0000,6.15000,6.18000,5.97000,6.09000,986000
04/13/2009,0000,6.09000,6.17000,6.02000,6.12000,1072000
04/14/2009,0000,6.11000,6.11000,6.02000,6.05000,341000
04/15/2009,0000,6.00000,6.06000,5.98000,6.03000,442000
04/16/2009,0000,6.06000,6.14000,6.05000,6.06000,730000
04/17/2009,0000,6.08000,6.24000,5.64000,5.64000,1325000
04/20/2009,0000,5.50000,5.63000,5.30000,5.30000,445000
04/21/2009,0000,5.16000,5.50000,5.10000,5.50000,492000
04/22/2009,0000,5.50000,5.60000,5.50000,5.50000,421000
04/23/2009,0000,5.53000,5.60000,5.45000,5.60000,614000
04/24/2009,0000,5.61000,5.80000,5.60000,5.65000,519000
04/27/2009,0000,5.70000,5.70000,5.26000,5.26000,444000
04/28/2009,0000,5.10000,5.20000,4.91000,4.97000,385000
04/29/2009,0000,4.95000,5.05000,4.80000,4.90000,443000
04/30/2009,0000,5.20000,5.24000,5.00000,5.20000,693000
05/04/2009,0000,5.40000,5.54000,5.30000,5.54000,549000
05/05/2009,0000,5.60000,5.60000,5.25000,5.25000,449000
05/06/2009,0000,5.25000,5.61000,5.25000,5.51000,799000
05/07/2009,0000,5.54000,5.77000,5.52000,5.63000,630000
05/08/2009,0000,5.63000,5.70000,5.51000,5.51000,531000
05/11/2009,0000,5.67000,5.73000,5.56000,5.61000,382000
05/12/2009,0000,5.65000,5.68000,5.55000,5.55000,752000
05/13/2009,0000,5.54000,5.73000,5.54000,5.70000,352000
05/14/2009,0000,5.31000,5.55000,5.31000,5.49000,662000
05/15/2009,0000,5.55000,5.55000,5.32000,5.46000,373000
05/18/2009,0000,5.46000,5.52000,5.40000,5.49000,1201000
05/19/2009,0000,5.66000,5.74000,5.52000,5.52000,836000
05/20/2009,0000,5.60000,5.60000,5.42000,5.43000,502000
05/21/2009,0000,5.43000,5.74000,5.43000,5.57000,575000
05/22/2009,0000,5.57000,5.69000,5.51000,5.59000,506000
05/25/2009,0000,5.60000,5.98000,5.60000,5.98000,1775000
05/26/2009,0000,6.29000,6.30000,5.85000,5.85000,1744000
05/27/2009,0000,5.88000,6.10000,5.88000,6.00000,863000
06/01/2009,0000,6.00000,6.02000,5.80000,5.96000,894000
06/02/2009,0000,6.00000,6.18000,5.82000,5.83000,1329000
06/03/2009,0000,6.00000,6.00000,5.80000,5.83000,682000
06/04/2009,0000,5.90000,5.99000,5.75000,5.76000,750000
06/05/2009,0000,5.70000,5.88000,5.70000,5.76000,546000
06/08/2009,0000,5.99000,5.99000,5.72000,5.75000,409000
06/09/2009,0000,5.71000,5.83000,5.47000,5.48000,533000
06/10/2009,0000,5.42000,5.48000,5.38000,5.41000,340000
06/11/2009,0000,5.42000,5.50000,5.30000,5.45000,586000
06/12/2009,0000,5.45000,5.70000,5.40000,5.49000,419000
06/15/2009,0000,5.49000,5.56000,5.11000,5.28000,448000
06/16/2009,0000,5.25000,5.25000,5.02000,5.18000,327000
06/17/2009,0000,5.18000,5.25000,5.09000,5.11000,391000
06/18/2009,0000,5.12000,5.46000,4.77000,5.46000,601000
06/19/2009,0000,5.35000,5.35000,5.17000,5.27000,178000
06/22/2009,0000,5.27000,5.40000,5.11000,5.29000,684000
06/23/2009,0000,5.18000,5.19000,5.07000,5.10000,118000
06/24/2009,0000,5.01000,5.27000,5.01000,5.15000,345000
06/25/2009,0000,5.15000,5.25000,5.15000,5.18000,221000
06/26/2009,0000,5.20000,5.32000,5.16000,5.25000,203000
06/29/2009,0000,5.25000,5.25000,5.06000,5.07000,348000
06/30/2009,0000,5.24000,5.24000,5.13000,5.18000,209000
07/01/2009,0000,5.10000,5.54000,5.10000,5.45000,2451000
07/02/2009,0000,5.35000,5.46000,5.27000,5.40000,523000
07/03/2009,0000,5.25000,5.40000,5.20000,5.31000,287000
07/06/2009,0000,5.35000,5.42000,5.27000,5.29000,136000
07/07/2009,0000,5.36000,5.45000,5.32000,5.36000,363000
07/08/2009,0000,5.25000,5.35000,5.25000,5.25000,382000
07/09/2009,0000,5.26000,5.39000,5.26000,5.34000,417000
07/10/2009,0000,5.39000,5.39000,5.31000,5.33000,408000
07/13/2009,0000,5.55000,5.55000,5.16000,5.19000,562000
07/14/2009,0000,5.30000,5.30000,5.20000,5.21000,160000
07/15/2009,0000,5.23000,5.42000,5.23000,5.30000,428000
07/16/2009,0000,5.40000,5.40000,5.32000,5.34000,694000
07/17/2009,0000,5.35000,5.48000,5.35000,5.45000,446000
07/20/2009,0000,5.46000,5.60000,5.46000,5.55000,653000
07/21/2009,0000,5.60000,5.65000,5.55000,5.58000,462000
07/22/2009,0000,5.58000,5.68000,5.58000,5.59000,494000
07/23/2009,0000,5.60000,5.64000,5.53000,5.54000,372000
07/24/2009,0000,5.55000,5.64000,5.55000,5.55000,762000
07/27/2009,0000,5.65000,5.69000,5.50000,5.58000,501000
07/28/2009,0000,5.60000,5.86000,5.60000,5.81000,712000
07/29/2009,0000,5.81000,5.93000,5.71000,5.73000,537000
07/30/2009,0000,5.70000,5.76000,5.61000,5.69000,305000
07/31/2009,0000,5.70000,5.85000,5.70000,5.80000,648000
08/03/2009,0000,5.80000,6.19000,5.80000,6.18000,1352000
08/04/2009,0000,6.50000,6.50000,6.02000,6.19000,1729000
08/05/2009,0000,6.05000,6.18000,5.79000,5.93000,1047000
08/06/2009,0000,5.93000,6.00000,5.90000,5.95000,732000
08/10/2009,0000,5.97000,6.20000,5.97000,6.01000,444000
08/11/2009,0000,6.03000,6.05000,5.75000,5.90000,421000
08/12/2009,0000,5.80000,6.18000,5.80000,6.16000,630000
08/13/2009,0000,6.26000,6.29000,6.16000,6.20000,744000
08/14/2009,0000,6.21000,6.44000,6.21000,6.31000,1462000
08/17/2009,0000,6.31000,6.38000,6.26000,6.35000,805000
08/18/2009,0000,6.24000,6.24000,6.03000,6.11000,493000
08/19/2009,0000,6.11000,6.36000,6.06000,6.35000,826000
08/20/2009,0000,6.48000,6.48000,6.07000,6.12000,896000
08/21/2009,0000,6.15000,6.25000,6.00000,6.05000,573000
08/24/2009,0000,6.05000,6.27000,6.05000,6.15000,537000
08/25/2009,0000,6.16000,6.17000,6.01000,6.05000,188000
08/26/2009,0000,6.10000,6.10000,5.63000,5.77000,716000
08/27/2009,0000,5.70000,5.77000,5.67000,5.68000,491000
08/28/2009,0000,5.68000,5.75000,5.67000,5.71000,224000
08/31/2009,0000,5.64000,5.70000,5.58000,5.63000,365000
09/01/2009,0000,5.52000,5.72000,5.50000,5.72000,713000
09/02/2009,0000,5.72000,5.72000,5.61000,5.67000,248000
09/03/2009,0000,5.68000,5.74000,5.62000,5.70000,411000
09/04/2009,0000,5.63000,5.84000,5.63000,5.66000,459000
09/07/2009,0000,5.82000,5.82000,5.72000,5.76000,414000
09/08/2009,0000,5.89000,5.99000,5.77000,5.90000,1027000
09/09/2009,0000,6.00000,6.00000,5.81000,5.88000,418000
09/10/2009,0000,5.95000,5.95000,5.82000,5.88000,303000
09/11/2009,0000,5.85000,5.93000,5.85000,5.93000,169000
09/14/2009,0000,5.93000,5.93000,5.83000,5.85000,140000
09/15/2009,0000,5.85000,5.90000,5.80000,5.85000,176000
09/16/2009,0000,5.86000,5.99000,5.86000,5.94000,403000
09/17/2009,0000,6.00000,6.04000,5.92000,5.94000,410000
09/18/2009,0000,5.95000,6.01000,5.94000,5.96000,501000
09/21/2009,0000,6.02000,6.08000,5.94000,6.02000,664000
09/22/2009,0000,6.02000,6.06000,6.00000,6.03000,689000
09/23/2009,0000,6.10000,6.12000,5.85000,5.95000,516000
09/24/2009,0000,5.90000,5.93000,5.82000,5.85000,267000
09/25/2009,0000,5.82000,5.90000,5.78000,5.88000,348000
09/28/2009,0000,5.86000,5.95000,5.81000,5.81000,439000
09/29/2009,0000,5.83000,5.97000,5.83000,5.90000,600000
09/30/2009,0000,5.90000,5.99000,5.90000,5.91000,467000
10/01/2009,0000,6.10000,6.10000,5.92000,5.98000,332000
10/02/2009,0000,5.98000,5.98000,5.86000,5.86000,155000
10/05/2009,0000,5.86000,5.98000,5.86000,5.94000,453000
10/06/2009,0000,5.87000,6.02000,5.87000,5.94000,201000
10/07/2009,0000,5.97000,6.00000,5.89000,5.95000,714000
10/08/2009,0000,6.04000,6.04000,5.93000,5.99000,594000
10/09/2009,0000,6.04000,6.06000,5.99000,6.00000,403000
10/12/2009,0000,6.02000,6.20000,5.95000,6.19000,861000
10/13/2009,0000,6.15000,6.15000,6.03000,6.10000,551000
10/14/2009,0000,6.10000,6.23000,6.10000,6.15000,1228000
10/15/2009,0000,6.20000,6.23000,6.10000,6.14000,753000
10/16/2009,0000,6.15000,6.21000,6.12000,6.14000,534000
10/19/2009,0000,6.18000,6.20000,6.11000,6.15000,981000
10/20/2009,0000,6.18000,6.35000,6.10000,6.26000,1510000
10/21/2009,0000,6.26000,6.28000,6.18000,6.19000,722000
10/22/2009,0000,6.19000,6.30000,6.17000,6.18000,997000
10/23/2009,0000,6.20000,6.32000,6.17000,6.25000,1417000
10/26/2009,0000,6.28000,6.38000,6.27000,6.27000,1577000
10/27/2009,0000,6.27000,6.27000,6.14000,6.18000,521000
10/28/2009,0000,6.17000,6.23000,6.10000,6.10000,624000
10/29/2009,0000,5.98000,6.06000,5.73000,5.88000,523000
10/30/2009,0000,5.90000,5.98000,5.85000,5.86000,517000
11/02/2009,0000,5.58000,5.86000,5.58000,5.80000,282000
11/03/2009,0000,5.88000,5.88000,5.70000,5.80000,315000
11/04/2009,0000,5.82000,5.98000,5.82000,5.94000,596000
11/05/2009,0000,5.99000,6.10000,5.88000,5.94000,576000
11/06/2009,0000,6.00000,6.08000,5.88000,5.90000,338000
11/09/2009,0000,5.96000,6.00000,5.90000,5.91000,295000
11/10/2009,0000,5.91000,6.05000,5.91000,5.93000,257000
11/11/2009,0000,5.97000,6.04000,5.93000,6.02000,516000
11/12/2009,0000,6.06000,6.37000,6.02000,6.20000,1400000
11/13/2009,0000,6.23000,6.26000,6.11000,6.14000,454000
11/16/2009,0000,6.28000,6.38000,6.23000,6.25000,1001000
11/17/2009,0000,6.30000,6.34000,6.13000,6.14000,762000
11/18/2009,0000,6.20000,6.25000,6.15000,6.19000,555000
11/19/2009,0000,6.28000,6.32000,6.20000,6.21000,512000
11/20/2009,0000,6.25000,6.30000,6.22000,6.27000,604000
11/23/2009,0000,6.27000,6.33000,6.15000,6.15000,433000
11/24/2009,0000,6.23000,6.25000,6.15000,6.18000,976000
11/25/2009,0000,6.26000,6.26000,6.11000,6.14000,598000
11/26/2009,0000,6.14000,6.19000,6.14000,6.17000,447000
11/27/2009,0000,6.14000,6.14000,5.96000,5.96000,375000
11/30/2009,0000,5.88000,6.16000,5.88000,6.06000,330000
12/01/2009,0000,6.07000,6.10000,6.02000,6.06000,210000
12/02/2009,0000,6.14000,6.14000,6.05000,6.06000,373000
12/03/2009,0000,6.06000,6.12000,6.03000,6.03000,356000
12/04/2009,0000,6.03000,6.09000,5.99000,6.04000,312000
12/07/2009,0000,6.04000,6.24000,6.04000,6.21000,675000
12/08/2009,0000,6.25000,6.40000,6.13000,6.27000,830000
12/09/2009,0000,6.30000,6.70000,6.27000,6.70000,4376000
12/11/2009,0000,7.21000,7.61000,7.16000,7.16000,5264000
12/14/2009,0000,7.30000,7.30000,7.00000,7.05000,2336000
12/15/2009,0000,7.09000,7.25000,7.08000,7.10000,2038000
12/16/2009,0000,7.10000,7.23000,7.05000,7.14000,1183000
12/17/2009,0000,7.21000,7.23000,6.98000,6.98000,1657000
12/18/2009,0000,6.98000,7.09000,6.87000,7.01000,1282000
12/21/2009,0000,7.10000,7.17000,7.02000,7.12000,772000
12/22/2009,0000,7.10000,7.20000,7.03000,7.03000,805000
12/23/2009,0000,7.10000,7.10000,6.92000,6.93000,855000
12/25/2009,0000,7.08000,7.19000,7.01000,7.04000,557000
12/28/2009,0000,7.15000,7.19000,7.09000,7.11000,1261000
12/29/2009,0000,7.11000,7.17000,7.09000,7.09000,663866
