DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.91000,14.03000,13.58000,13.77000,2360200
04/03/2007,0000,13.79000,14.05000,13.79000,13.83000,1653200
04/04/2007,0000,13.95000,14.78000,13.95000,14.01000,8961500
04/09/2007,0000,14.14000,14.32000,13.43000,13.46000,2612700
04/10/2007,0000,13.81000,13.81000,13.37000,13.64000,1247800
04/11/2007,0000,13.66000,14.06000,13.66000,13.79000,1465100
04/12/2007,0000,13.87000,14.49000,13.79000,14.06000,4821900
04/13/2007,0000,14.24000,14.30000,13.79000,13.83000,1527600
04/16/2007,0000,13.85000,14.28000,13.75000,13.75000,1342600
04/17/2007,0000,13.95000,13.99000,13.10000,13.17000,1956000
04/18/2007,0000,13.08000,13.44000,13.08000,13.17000,764300
04/19/2007,0000,13.19000,13.37000,13.10000,13.31000,637500
04/20/2007,0000,13.37000,13.44000,13.23000,13.31000,821700
04/23/2007,0000,13.41000,13.50000,12.98000,12.98000,1034000
04/24/2007,0000,13.04000,13.17000,12.84000,12.90000,863400
04/25/2007,0000,12.90000,13.66000,12.90000,13.10000,2306400
04/26/2007,0000,13.17000,13.52000,13.17000,13.17000,1003100
04/27/2007,0000,13.23000,13.43000,12.98000,13.08000,1295400
04/30/2007,0000,12.98000,13.04000,12.55000,12.55000,797900
05/02/2007,0000,12.61000,12.94000,11.68000,11.68000,1769100
05/03/2007,0000,11.24000,11.31000,10.87000,10.87000,878700
05/04/2007,0000,10.66000,10.87000,10.13000,10.71000,1475300
05/07/2007,0000,10.75000,11.22000,10.75000,11.22000,1096800
05/08/2007,0000,11.49000,11.51000,11.28000,11.41000,660500
05/09/2007,0000,11.70000,11.70000,11.24000,11.28000,548600
05/10/2007,0000,11.43000,11.53000,11.24000,11.24000,712800
05/11/2007,0000,10.77000,11.02000,10.46000,10.67000,1634500
05/14/2007,0000,10.77000,10.83000,10.46000,10.56000,510300
05/15/2007,0000,10.58000,10.73000,10.46000,10.56000,495900
05/16/2007,0000,10.62000,10.73000,10.56000,10.73000,515000
05/17/2007,0000,10.75000,10.91000,10.67000,10.69000,531000
05/18/2007,0000,10.83000,10.85000,10.46000,10.50000,511500
05/21/2007,0000,10.56000,11.18000,10.56000,11.12000,1263000
05/22/2007,0000,11.47000,11.59000,11.26000,11.59000,1338700
05/23/2007,0000,11.91000,11.91000,11.33000,11.49000,980100
05/24/2007,0000,11.51000,11.68000,11.28000,11.39000,852500
05/25/2007,0000,11.39000,11.45000,11.16000,11.24000,642600
05/28/2007,0000,11.14000,11.14000,10.56000,10.71000,1010900
05/29/2007,0000,10.56000,10.95000,10.56000,10.77000,627000
05/30/2007,0000,10.81000,10.89000,10.66000,10.71000,411200
05/31/2007,0000,10.77000,10.95000,10.77000,10.81000,1215400
06/01/2007,0000,10.81000,10.89000,10.67000,10.69000,744400
06/04/2007,0000,10.75000,10.81000,10.50000,10.52000,753400
06/05/2007,0000,10.56000,10.66000,10.46000,10.60000,472100
06/06/2007,0000,10.58000,10.75000,10.56000,10.66000,421400
06/07/2007,0000,10.66000,10.69000,10.48000,10.58000,392500
06/08/2007,0000,10.58000,11.31000,10.48000,11.31000,1538500
06/11/2007,0000,11.51000,12.05000,11.43000,11.86000,2621300
06/12/2007,0000,11.88000,11.99000,11.35000,11.47000,1220500
06/13/2007,0000,11.53000,11.91000,11.53000,11.80000,1025400
06/14/2007,0000,11.82000,11.91000,11.43000,11.49000,659800
06/15/2007,0000,11.62000,11.68000,11.43000,11.45000,563800
06/20/2007,0000,11.35000,11.59000,11.24000,11.26000,728000
06/21/2007,0000,11.43000,11.59000,11.26000,11.31000,583300
06/22/2007,0000,11.53000,11.53000,11.24000,11.43000,930200
06/25/2007,0000,12.88000,12.88000,12.50000,12.53000,2900200
06/26/2007,0000,12.53000,12.53000,11.97000,12.03000,1337100
06/27/2007,0000,12.05000,12.26000,12.03000,12.05000,609000
06/28/2007,0000,12.11000,12.53000,12.11000,12.40000,1182600
06/29/2007,0000,12.40000,12.53000,12.09000,12.17000,1114300
07/02/2007,0000,12.11000,12.17000,11.62000,11.80000,1451900
07/03/2007,0000,11.80000,11.93000,11.62000,11.80000,1254400
07/04/2007,0000,11.82000,11.99000,11.64000,11.64000,1410100
07/05/2007,0000,11.68000,12.46000,11.66000,12.46000,3470300
07/06/2007,0000,12.63000,13.33000,12.44000,13.06000,5575400
07/09/2007,0000,13.06000,13.23000,12.75000,12.88000,2347000
07/10/2007,0000,12.94000,13.54000,12.88000,12.98000,2086700
07/11/2007,0000,12.98000,13.13000,12.59000,12.69000,1885000
07/12/2007,0000,12.79000,13.46000,12.79000,13.17000,2193200
07/13/2007,0000,13.27000,13.46000,12.59000,12.59000,2352800
07/16/2007,0000,12.98000,12.98000,12.69000,12.69000,1461600
07/17/2007,0000,12.88000,12.98000,12.75000,12.88000,1206800
07/18/2007,0000,13.08000,13.17000,12.79000,12.79000,1803400
07/19/2007,0000,12.81000,13.68000,12.81000,13.68000,3276800
07/20/2007,0000,14.01000,14.05000,13.31000,13.33000,4164100
07/23/2007,0000,13.17000,13.64000,13.17000,13.27000,1919300
07/24/2007,0000,13.56000,13.95000,13.27000,13.41000,2453900
07/25/2007,0000,13.46000,13.74000,13.33000,13.46000,1416300
07/26/2007,0000,13.56000,13.93000,13.37000,13.43000,3054000
07/27/2007,0000,13.33000,14.14000,12.81000,13.56000,3107800
07/30/2007,0000,13.75000,14.51000,13.75000,14.51000,5035000
07/31/2007,0000,14.92000,15.52000,14.92000,15.52000,3367300
08/01/2007,0000,16.60000,16.60000,15.52000,15.81000,11373700
08/02/2007,0000,16.66000,16.76000,14.70000,14.72000,5302700
08/03/2007,0000,15.13000,15.21000,14.36000,14.57000,2733600
08/06/2007,0000,13.56000,13.95000,13.56000,13.56000,2579100
08/07/2007,0000,13.56000,13.85000,12.98000,13.00000,1827200
08/08/2007,0000,12.88000,13.46000,12.88000,13.25000,1914200
08/09/2007,0000,13.37000,13.52000,13.25000,13.25000,1445200
08/10/2007,0000,12.40000,12.94000,12.40000,12.79000,1444400
08/13/2007,0000,12.88000,13.43000,12.81000,12.94000,1006300
08/14/2007,0000,13.17000,13.35000,12.82000,12.88000,807600
08/15/2007,0000,12.79000,12.79000,11.99000,12.11000,1112800
08/16/2007,0000,11.70000,11.82000,11.28000,11.28000,1041400
08/17/2007,0000,10.95000,11.43000,10.50000,10.50000,1177900
08/20/2007,0000,11.00000,11.22000,10.87000,11.22000,725700
08/21/2007,0000,11.24000,11.66000,11.24000,11.24000,893500
08/22/2007,0000,11.24000,11.45000,10.77000,11.02000,527500
08/23/2007,0000,11.33000,11.78000,11.24000,11.78000,1526400
08/24/2007,0000,11.62000,11.72000,11.43000,11.53000,665200
08/27/2007,0000,11.64000,11.76000,11.24000,11.24000,698800
08/28/2007,0000,11.24000,11.59000,11.24000,11.33000,471700
08/29/2007,0000,11.02000,11.22000,10.87000,11.04000,506800
08/30/2007,0000,11.43000,11.51000,11.10000,11.10000,576700
08/31/2007,0000,11.24000,11.39000,11.04000,11.24000,498200
09/03/2007,0000,11.26000,11.41000,11.04000,11.06000,447500
09/04/2007,0000,11.08000,11.53000,11.04000,11.24000,853300
09/05/2007,0000,11.24000,11.51000,11.16000,11.16000,704600
09/06/2007,0000,11.14000,11.24000,10.98000,11.10000,639500
09/07/2007,0000,11.20000,11.45000,11.04000,11.20000,849000
09/10/2007,0000,10.95000,11.12000,10.95000,11.04000,508400
09/11/2007,0000,11.04000,11.33000,11.04000,11.14000,502100
09/12/2007,0000,11.29000,11.91000,11.20000,11.91000,1588800
09/13/2007,0000,11.88000,11.88000,11.43000,11.43000,1300900
09/14/2007,0000,11.47000,11.80000,11.47000,11.49000,520900
09/17/2007,0000,11.53000,11.59000,11.28000,11.33000,534100
09/19/2007,0000,11.45000,11.59000,11.14000,11.14000,476800
09/20/2007,0000,11.20000,11.33000,11.08000,11.10000,494700
09/21/2007,0000,11.12000,11.28000,11.06000,11.14000,337900
09/26/2007,0000,11.33000,11.53000,11.24000,11.39000,535300
09/27/2007,0000,11.39000,11.68000,11.33000,11.62000,964900
09/28/2007,0000,11.72000,11.72000,11.33000,11.37000,811900
10/01/2007,0000,11.53000,11.57000,11.41000,11.49000,792800
10/02/2007,0000,11.60000,11.60000,11.28000,11.37000,844700
10/03/2007,0000,11.39000,11.43000,11.18000,11.20000,872000
10/04/2007,0000,11.20000,11.37000,11.10000,11.37000,516200
10/05/2007,0000,11.35000,11.37000,11.16000,11.16000,334000
10/08/2007,0000,11.16000,11.33000,11.10000,11.10000,464300
10/09/2007,0000,11.14000,11.24000,10.91000,10.95000,537600
10/11/2007,0000,10.97000,11.18000,10.95000,10.97000,245400
10/12/2007,0000,10.97000,11.00000,10.50000,10.56000,516200
10/15/2007,0000,10.60000,10.75000,10.48000,10.60000,385100
10/16/2007,0000,10.66000,10.66000,10.33000,10.48000,428400
10/17/2007,0000,10.56000,10.56000,10.29000,10.33000,467800
10/18/2007,0000,10.36000,10.85000,10.36000,10.66000,522400
10/19/2007,0000,10.58000,10.69000,10.56000,10.56000,328100
10/22/2007,0000,10.36000,10.42000,10.23000,10.23000,391700
10/23/2007,0000,10.56000,10.56000,10.31000,10.35000,328900
10/24/2007,0000,10.36000,10.44000,10.13000,10.13000,387000
10/25/2007,0000,10.07000,10.07000,9.90000,9.98000,652400
10/26/2007,0000,9.98000,9.98000,9.51000,9.69000,1315300
10/29/2007,0000,9.88000,10.36000,9.78000,10.36000,1179900
10/30/2007,0000,10.83000,10.85000,10.46000,10.79000,1577100
10/31/2007,0000,10.79000,10.83000,10.58000,10.60000,556400
11/01/2007,0000,10.62000,10.83000,10.56000,10.58000,488900
11/02/2007,0000,10.36000,10.40000,10.23000,10.33000,656600
11/05/2007,0000,10.33000,10.42000,10.15000,10.27000,501300
11/06/2007,0000,10.40000,10.40000,10.09000,10.09000,343700
11/07/2007,0000,10.27000,10.27000,10.00000,10.07000,320300
11/08/2007,0000,9.90000,9.92000,9.40000,9.61000,802600
11/09/2007,0000,9.69000,9.88000,9.49000,9.69000,333600
11/12/2007,0000,9.32000,9.49000,9.14000,9.16000,254000
11/13/2007,0000,9.01000,9.14000,8.52000,8.52000,1015200
11/14/2007,0000,8.81000,9.07000,8.72000,9.01000,501700
11/15/2007,0000,8.97000,8.97000,8.72000,8.76000,385500
11/16/2007,0000,8.72000,8.76000,8.35000,8.39000,949300
11/19/2007,0000,8.56000,8.60000,8.43000,8.52000,333200
11/20/2007,0000,8.23000,8.43000,8.23000,8.41000,336700
11/21/2007,0000,8.41000,8.70000,8.41000,8.58000,365200
11/22/2007,0000,8.56000,9.18000,8.54000,9.11000,676900
11/23/2007,0000,9.11000,9.26000,8.95000,9.09000,568100
11/26/2007,0000,9.11000,9.30000,8.99000,9.09000,620000
11/27/2007,0000,5.99000,6.30000,5.99000,5.99000,1057500
12/13/2007,0000,7.87000,7.89000,7.87000,7.87000,381900
12/14/2007,0000,7.32000,7.32000,7.32000,7.32000,112400
12/17/2007,0000,6.82000,6.82000,6.82000,6.82000,66600
12/18/2007,0000,6.35000,6.35000,6.35000,6.35000,46800
12/19/2007,0000,5.91000,6.79000,5.91000,6.79000,1872100
12/20/2007,0000,6.58000,6.72000,6.46000,6.60000,1090600
12/21/2007,0000,6.60000,6.61000,6.14000,6.14000,709800
12/24/2007,0000,6.19000,6.36000,6.16000,6.19000,392300
12/25/2007,0000,6.28000,6.31000,5.97000,6.19000,374200
12/26/2007,0000,6.28000,6.28000,5.98000,6.10000,230900
12/27/2007,0000,5.98000,6.39000,5.98000,6.19000,376400
12/28/2007,0000,6.13000,6.28000,6.13000,6.25000,403400
12/31/2007,0000,6.30000,6.68000,6.28000,6.68000,655200
01/02/2008,0000,6.79000,7.12000,6.65000,6.72000,749500
01/03/2008,0000,6.65000,6.71000,6.46000,6.64000,282100
01/04/2008,0000,6.64000,6.83000,6.58000,6.80000,189000
01/07/2008,0000,6.53000,6.65000,6.46000,6.58000,257300
01/08/2008,0000,6.57000,6.57000,6.46000,6.54000,171900
01/09/2008,0000,6.41000,6.64000,6.34000,6.64000,96400
01/10/2008,0000,6.72000,6.72000,6.52000,6.58000,140500
01/11/2008,0000,6.58000,6.65000,6.45000,6.54000,153700
01/14/2008,0000,6.84000,6.86000,6.54000,6.54000,311900
01/15/2008,0000,6.69000,6.78000,6.58000,6.58000,321200
01/16/2008,0000,6.58000,6.72000,6.38000,6.38000,250200
01/17/2008,0000,6.34000,6.52000,6.24000,6.30000,204400
01/18/2008,0000,5.86000,6.17000,5.86000,6.17000,330100
01/21/2008,0000,6.10000,6.38000,6.05000,6.17000,220900
01/22/2008,0000,6.01000,6.09000,5.75000,5.87000,497600
01/23/2008,0000,5.91000,5.99000,5.61000,5.64000,292600
01/24/2008,0000,5.76000,5.87000,5.51000,5.53000,175200
01/25/2008,0000,5.73000,5.75000,5.64000,5.75000,228700
01/28/2008,0000,5.76000,5.76000,5.35000,5.49000,296400
01/29/2008,0000,5.56000,5.60000,5.43000,5.50000,110200
01/30/2008,0000,5.50000,5.56000,5.38000,5.49000,128900
01/31/2008,0000,5.49000,5.49000,5.17000,5.42000,113500
02/01/2008,0000,5.47000,5.49000,5.39000,5.49000,172400
02/12/2008,0000,5.49000,5.60000,5.49000,5.50000,176900
02/13/2008,0000,5.51000,5.61000,5.49000,5.49000,165800
02/14/2008,0000,5.61000,5.65000,5.56000,5.60000,139400
02/15/2008,0000,5.50000,5.62000,5.50000,5.56000,88700
02/18/2008,0000,5.58000,5.94000,5.58000,5.94000,551100
02/19/2008,0000,6.09000,6.09000,5.94000,6.04000,406700
02/20/2008,0000,6.08000,6.08000,5.80000,5.94000,269400
02/21/2008,0000,5.95000,5.99000,5.90000,5.98000,227600
02/22/2008,0000,5.98000,6.02000,5.84000,5.93000,190100
02/25/2008,0000,5.94000,5.99000,5.93000,5.93000,272700
02/26/2008,0000,5.94000,5.99000,5.93000,5.97000,380200
02/27/2008,0000,5.98000,6.04000,5.98000,6.04000,252900
02/29/2008,0000,6.10000,6.43000,6.04000,6.36000,725200
03/03/2008,0000,6.31000,6.32000,6.17000,6.21000,635400
03/04/2008,0000,6.25000,6.64000,6.25000,6.64000,752800
03/05/2008,0000,6.84000,7.09000,6.80000,6.98000,1351300
03/06/2008,0000,6.98000,7.05000,6.67000,6.98000,516300
03/07/2008,0000,6.73000,6.98000,6.72000,6.83000,542200
03/10/2008,0000,6.83000,6.83000,6.58000,6.58000,304200
03/11/2008,0000,6.58000,6.69000,6.31000,6.67000,240800
03/12/2008,0000,6.83000,6.83000,6.60000,6.69000,296400
03/13/2008,0000,6.61000,6.68000,6.45000,6.52000,163600
03/14/2008,0000,6.52000,6.67000,6.38000,6.41000,308000
03/17/2008,0000,6.01000,6.50000,6.01000,6.50000,209400
03/18/2008,0000,6.43000,6.43000,6.17000,6.35000,86500
03/19/2008,0000,6.52000,6.52000,6.35000,6.35000,229200
03/20/2008,0000,6.35000,6.35000,6.25000,6.31000,75500
03/21/2008,0000,6.32000,6.43000,6.31000,6.35000,223100
03/24/2008,0000,6.72000,6.78000,6.52000,6.57000,262800
03/25/2008,0000,6.58000,6.60000,6.45000,6.45000,195600
03/26/2008,0000,6.42000,6.54000,6.34000,6.45000,152600
03/27/2008,0000,6.43000,6.43000,6.23000,6.38000,165800
03/28/2008,0000,6.38000,6.42000,6.32000,6.41000,139400
03/31/2008,0000,6.31000,6.41000,6.24000,6.34000,116200
04/01/2008,0000,6.28000,6.38000,6.24000,6.27000,175800
04/02/2008,0000,6.27000,6.34000,6.19000,6.24000,352700
04/03/2008,0000,6.30000,6.41000,6.30000,6.34000,201700
04/07/2008,0000,6.35000,6.61000,6.35000,6.45000,281600
04/08/2008,0000,6.45000,6.54000,6.41000,6.41000,136100
04/09/2008,0000,6.38000,6.49000,6.38000,6.49000,256200
04/10/2008,0000,6.49000,6.75000,6.41000,6.72000,508600
04/11/2008,0000,6.71000,6.72000,6.52000,6.57000,341100
04/14/2008,0000,6.43000,6.45000,6.25000,6.25000,390700
04/15/2008,0000,6.24000,6.47000,6.24000,6.39000,362600
04/16/2008,0000,6.52000,6.58000,6.34000,6.54000,395100
04/17/2008,0000,6.72000,6.83000,6.60000,6.68000,590700
04/18/2008,0000,6.72000,6.79000,6.63000,6.67000,435900
04/21/2008,0000,6.67000,6.73000,6.63000,6.69000,351000
04/22/2008,0000,6.69000,6.72000,6.57000,6.61000,283800
04/23/2008,0000,6.61000,6.61000,6.46000,6.50000,277200
04/24/2008,0000,6.52000,6.58000,6.46000,6.50000,253500
04/25/2008,0000,6.56000,6.58000,6.47000,6.52000,255700
04/28/2008,0000,6.53000,6.53000,6.31000,6.42000,266100
04/29/2008,0000,6.25000,6.38000,6.25000,6.32000,152600
04/30/2008,0000,6.32000,6.38000,6.20000,6.31000,127800
05/02/2008,0000,6.21000,6.24000,5.87000,5.87000,791900
05/05/2008,0000,5.50000,5.71000,5.50000,5.60000,904300
05/06/2008,0000,5.56000,5.73000,5.56000,5.69000,461200
05/07/2008,0000,5.76000,5.94000,5.72000,5.90000,515200
05/08/2008,0000,5.88000,5.88000,5.80000,5.84000,166900
05/09/2008,0000,5.83000,6.04000,5.83000,5.87000,209400
05/12/2008,0000,6.27000,6.27000,6.17000,6.27000,1420700
05/13/2008,0000,6.50000,6.54000,6.38000,6.50000,1297300
05/14/2008,0000,6.57000,6.57000,6.28000,6.36000,435300
05/15/2008,0000,6.38000,6.39000,6.24000,6.36000,628800
05/16/2008,0000,6.41000,6.50000,6.31000,6.46000,794100
05/19/2008,0000,6.45000,6.90000,6.45000,6.90000,1399800
05/20/2008,0000,7.38000,7.38000,7.00000,7.20000,2484300
05/21/2008,0000,7.27000,7.27000,6.75000,6.86000,957800
05/22/2008,0000,6.86000,7.30000,6.86000,7.08000,865200
05/23/2008,0000,7.08000,7.21000,7.00000,7.00000,547800
05/26/2008,0000,7.20000,7.20000,6.86000,6.90000,665700
05/27/2008,0000,6.90000,6.90000,6.78000,6.80000,267800
05/28/2008,0000,6.80000,6.98000,6.65000,6.75000,320700
05/29/2008,0000,6.75000,6.84000,6.53000,6.58000,396700
05/30/2008,0000,6.65000,6.65000,6.45000,6.46000,349400
06/02/2008,0000,6.46000,6.90000,6.46000,6.79000,538900
06/03/2008,0000,6.63000,6.65000,6.47000,6.58000,230900
06/04/2008,0000,6.38000,6.76000,6.38000,6.52000,323500
06/05/2008,0000,6.52000,6.63000,6.43000,6.63000,342700
06/06/2008,0000,6.71000,6.71000,6.53000,6.56000,305800
06/09/2008,0000,6.52000,6.52000,6.35000,6.38000,276100
06/10/2008,0000,6.50000,6.53000,6.38000,6.38000,245200
06/11/2008,0000,6.58000,6.64000,6.38000,6.42000,432000
06/12/2008,0000,6.38000,6.38000,5.98000,5.98000,507000
06/13/2008,0000,6.04000,6.23000,5.98000,6.23000,189000
06/16/2008,0000,6.24000,6.30000,5.98000,6.17000,182400
06/17/2008,0000,6.05000,6.17000,5.91000,6.04000,306400
06/18/2008,0000,5.93000,6.16000,5.91000,6.04000,186200
06/19/2008,0000,5.93000,6.12000,5.93000,5.97000,162000
06/20/2008,0000,5.97000,6.08000,5.94000,5.94000,152600
06/23/2008,0000,5.90000,5.90000,5.65000,5.68000,228700
06/24/2008,0000,5.68000,5.87000,5.50000,5.50000,514700
06/25/2008,0000,5.51000,5.71000,5.49000,5.50000,828800
06/26/2008,0000,5.50000,5.79000,5.50000,5.60000,233600
06/27/2008,0000,5.47000,5.47000,5.23000,5.35000,291500
06/30/2008,0000,5.69000,5.69000,5.28000,5.34000,221500
07/01/2008,0000,5.40000,5.45000,4.97000,4.97000,598500
07/02/2008,0000,4.97000,5.17000,4.97000,5.14000,165800
07/03/2008,0000,5.13000,5.50000,5.01000,5.50000,258400
07/04/2008,0000,5.49000,5.53000,5.24000,5.24000,313500
07/07/2008,0000,5.24000,5.38000,5.08000,5.35000,115100
07/08/2008,0000,5.42000,5.42000,4.99000,5.08000,173500
07/09/2008,0000,5.08000,5.27000,5.08000,5.12000,176300
07/10/2008,0000,4.98000,5.23000,4.98000,5.12000,121700
07/11/2008,0000,5.12000,5.27000,5.12000,5.24000,197800
07/14/2008,0000,5.14000,5.28000,5.14000,5.27000,155900
07/15/2008,0000,5.17000,5.17000,4.98000,5.03000,205000
07/16/2008,0000,5.03000,5.06000,4.70000,4.70000,211000
07/17/2008,0000,4.73000,4.98000,4.73000,4.98000,110200
07/18/2008,0000,4.99000,4.99000,4.64000,4.64000,209400
07/21/2008,0000,4.64000,4.73000,4.40000,4.64000,148200
07/22/2008,0000,4.39000,4.55000,4.33000,4.43000,273300
07/23/2008,0000,4.53000,4.73000,4.47000,4.73000,437500
07/24/2008,0000,4.80000,4.80000,4.57000,4.77000,158100
07/25/2008,0000,4.53000,4.77000,4.53000,4.77000,201700
07/29/2008,0000,4.77000,4.77000,4.59000,4.66000,172400
07/30/2008,0000,4.80000,4.84000,4.69000,4.73000,138800
07/31/2008,0000,4.81000,4.92000,4.66000,4.77000,288700
08/01/2008,0000,4.73000,4.77000,4.59000,4.73000,174700
08/04/2008,0000,4.77000,4.77000,4.58000,4.66000,115100
08/05/2008,0000,4.58000,4.66000,4.46000,4.65000,105200
08/06/2008,0000,4.87000,4.87000,4.57000,4.62000,246800
08/07/2008,0000,4.59000,4.66000,4.58000,4.66000,84800
08/08/2008,0000,4.65000,4.76000,4.55000,4.72000,377500
08/11/2008,0000,4.73000,4.75000,4.66000,4.68000,153700
08/12/2008,0000,4.73000,4.99000,4.65000,4.99000,460100
08/13/2008,0000,5.08000,5.12000,4.83000,4.95000,456800
08/14/2008,0000,4.92000,5.01000,4.80000,4.87000,284900
08/15/2008,0000,4.88000,4.91000,4.66000,4.66000,266700
08/18/2008,0000,4.59000,4.73000,4.53000,4.53000,252400
08/19/2008,0000,4.53000,4.66000,4.36000,4.50000,92000
08/20/2008,0000,4.47000,4.70000,4.43000,4.65000,163100
08/21/2008,0000,4.69000,4.69000,4.39000,4.50000,129500
08/22/2008,0000,4.53000,4.53000,4.33000,4.38000,201100
08/25/2008,0000,4.43000,4.43000,4.14000,4.36000,244600
08/26/2008,0000,4.27000,4.27000,4.11000,4.21000,225900
08/27/2008,0000,4.21000,4.29000,4.14000,4.20000,195000
08/28/2008,0000,4.18000,4.22000,4.13000,4.13000,164700
08/29/2008,0000,4.18000,4.25000,4.14000,4.18000,103000
09/01/2008,0000,4.18000,4.24000,4.09000,4.09000,244600
09/02/2008,0000,4.06000,4.07000,3.83000,3.87000,390700
09/03/2008,0000,3.88000,3.88000,3.61000,3.68000,360400
09/04/2008,0000,3.63000,3.83000,3.43000,3.53000,285400
09/05/2008,0000,3.36000,3.42000,3.29000,3.35000,260600
09/08/2008,0000,3.43000,3.58000,3.43000,3.58000,448600
09/09/2008,0000,3.58000,3.58000,3.33000,3.43000,297000
09/10/2008,0000,3.42000,3.54000,3.29000,3.44000,575900
09/11/2008,0000,2.58000,2.60000,2.48000,2.50000,469400
10/01/2008,0000,3.19000,3.19000,3.19000,3.19000,121700
10/02/2008,0000,2.97000,3.17000,2.97000,2.98000,923700
10/03/2008,0000,2.78000,2.99000,2.78000,2.95000,375600
10/06/2008,0000,2.94000,3.10000,2.85000,2.87000,510200
10/07/2008,0000,2.80000,3.07000,2.75000,3.07000,491300
10/08/2008,0000,2.98000,3.28000,2.87000,2.88000,1385600
10/09/2008,0000,2.71000,2.95000,2.71000,2.72000,582800
10/13/2008,0000,2.64000,2.70000,2.63000,2.63000,309100
10/14/2008,0000,2.81000,2.81000,2.70000,2.81000,227500
10/15/2008,0000,2.88000,3.00000,2.87000,2.87000,1038600
10/16/2008,0000,2.77000,3.04000,2.77000,2.85000,448200
10/17/2008,0000,2.80000,3.01000,2.80000,2.80000,545000
10/20/2008,0000,2.71000,2.96000,2.71000,2.96000,700700
10/21/2008,0000,2.96000,3.08000,2.96000,3.00000,430800
10/22/2008,0000,2.91000,3.05000,2.91000,2.92000,521500
10/23/2008,0000,2.83000,2.98000,2.83000,2.85000,482200
10/24/2008,0000,2.80000,2.85000,2.76000,2.76000,382400
10/27/2008,0000,2.58000,2.75000,2.58000,2.58000,483700
10/28/2008,0000,2.40000,2.50000,2.40000,2.41000,508700
10/29/2008,0000,2.50000,2.53000,2.40000,2.40000,496600
10/30/2008,0000,2.46000,2.56000,2.46000,2.56000,358300
10/31/2008,0000,2.66000,2.70000,2.56000,2.65000,322700
11/03/2008,0000,2.65000,2.65000,2.48000,2.53000,990200
11/04/2008,0000,2.55000,2.55000,2.50000,2.52000,476900
11/05/2008,0000,2.51000,2.60000,2.51000,2.52000,493600
11/06/2008,0000,2.50000,2.50000,2.41000,2.45000,405100
11/07/2008,0000,2.41000,2.62000,2.40000,2.57000,293200
11/10/2008,0000,2.60000,2.60000,2.50000,2.52000,539700
11/11/2008,0000,2.50000,2.59000,2.50000,2.51000,190400
11/12/2008,0000,2.54000,2.55000,2.50000,2.50000,147400
11/13/2008,0000,2.43000,2.49000,2.33000,2.34000,640200
11/14/2008,0000,2.40000,2.45000,2.22000,2.30000,437600
11/17/2008,0000,2.15000,2.20000,2.14000,2.15000,303800
11/18/2008,0000,2.10000,2.12000,2.00000,2.05000,370400
11/19/2008,0000,2.01000,2.05000,1.99000,2.00000,261500
11/20/2008,0000,1.92000,1.94000,1.86000,1.87000,356000
11/21/2008,0000,1.80000,2.00000,1.80000,2.00000,201000
11/24/2008,0000,1.97000,2.08000,1.94000,2.01000,210900
11/25/2008,0000,2.06000,2.08000,1.97000,2.05000,159400
11/26/2008,0000,2.05000,2.05000,2.01000,2.05000,71800
11/27/2008,0000,2.05000,2.17000,2.05000,2.17000,226000
11/28/2008,0000,2.18000,2.18000,2.11000,2.17000,197200
12/01/2008,0000,2.17000,2.28000,2.11000,2.17000,634900
12/02/2008,0000,2.02000,2.13000,2.02000,2.02000,507200
12/03/2008,0000,2.03000,2.10000,1.91000,1.91000,331000
12/04/2008,0000,1.92000,1.99000,1.83000,1.83000,339400
12/05/2008,0000,1.76000,1.89000,1.76000,1.80000,424000
12/08/2008,0000,1.81000,1.90000,1.78000,1.79000,714300
12/09/2008,0000,1.82000,1.87000,1.82000,1.83000,325800
12/10/2008,0000,1.86000,1.95000,1.85000,1.93000,562400
12/11/2008,0000,1.93000,2.06000,1.93000,2.06000,836000
12/12/2008,0000,2.20000,2.20000,2.11000,2.20000,1134600
12/15/2008,0000,2.18000,2.25000,2.05000,2.23000,1690900
12/16/2008,0000,2.18000,2.19000,2.10000,2.12000,517800
12/17/2008,0000,2.25000,2.25000,2.17000,2.21000,472400
12/18/2008,0000,2.11000,2.20000,2.11000,2.18000,166300
12/19/2008,0000,2.11000,2.19000,2.11000,2.18000,247100
12/22/2008,0000,2.20000,2.23000,2.06000,2.06000,353700
12/23/2008,0000,2.04000,2.06000,1.98000,2.00000,303800
12/24/2008,0000,1.97000,2.08000,1.97000,2.08000,176800
12/25/2008,0000,2.07000,2.08000,2.03000,2.08000,85400
12/26/2008,0000,2.13000,2.13000,2.05000,2.07000,183600
12/29/2008,0000,2.05000,2.05000,1.98000,2.01000,458800
12/30/2008,0000,2.04000,2.10000,2.04000,2.07000,278900
12/31/2008,0000,2.07000,2.14000,2.07000,2.09000,196500
01/05/2009,0000,2.20000,2.20000,2.10000,2.12000,323500
01/06/2009,0000,2.16000,2.26000,2.13000,2.26000,960700
01/07/2009,0000,2.30000,2.41000,2.30000,2.41000,881400
01/08/2009,0000,2.50000,2.50000,2.30000,2.40000,799700
01/09/2009,0000,2.42000,2.50000,2.25000,2.37000,429300
01/12/2009,0000,2.19000,2.29000,2.18000,2.18000,167000
01/13/2009,0000,2.11000,2.31000,2.11000,2.20000,176800
01/14/2009,0000,2.11000,2.30000,2.11000,2.18000,102000
01/15/2009,0000,2.18000,2.18000,2.06000,2.10000,151100
01/16/2009,0000,2.10000,2.15000,1.96000,1.99000,164000
01/19/2009,0000,2.15000,2.19000,2.10000,2.10000,74800
01/20/2009,0000,2.05000,2.16000,2.05000,2.07000,55900
01/21/2009,0000,2.05000,2.18000,2.01000,2.06000,114900
02/02/2009,0000,2.06000,2.12000,2.03000,2.06000,71000
02/03/2009,0000,2.09000,2.20000,2.09000,2.20000,178300
02/04/2009,0000,2.20000,2.28000,2.13000,2.17000,147400
02/05/2009,0000,2.15000,2.25000,2.15000,2.21000,87600
02/06/2009,0000,2.22000,2.28000,2.20000,2.25000,125400
02/09/2009,0000,2.30000,2.30000,2.21000,2.27000,105800
02/10/2009,0000,2.25000,2.35000,2.21000,2.32000,242600
02/11/2009,0000,2.28000,2.28000,2.18000,2.20000,126900
02/12/2009,0000,2.24000,2.27000,2.10000,2.10000,215400
02/13/2009,0000,2.14000,2.20000,2.12000,2.20000,131500
02/16/2009,0000,2.20000,2.25000,2.16000,2.25000,163200
02/17/2009,0000,2.25000,2.33000,2.21000,2.22000,163200
02/18/2009,0000,2.15000,2.24000,2.13000,2.24000,117900
02/19/2009,0000,2.19000,2.25000,2.16000,2.21000,114100
02/20/2009,0000,2.17000,2.18000,2.15000,2.18000,69500
02/23/2009,0000,2.14000,2.20000,2.14000,2.16000,72500
02/24/2009,0000,2.16000,2.21000,2.16000,2.20000,53600
02/25/2009,0000,2.21000,2.25000,2.18000,2.18000,166300
02/26/2009,0000,2.18000,2.27000,2.18000,2.25000,276600
02/27/2009,0000,2.24000,2.25000,2.18000,2.21000,275900
03/02/2009,0000,2.25000,2.36000,2.25000,2.36000,1071100
03/03/2009,0000,2.39000,2.50000,2.25000,2.49000,1131600
03/04/2009,0000,2.51000,2.55000,2.42000,2.45000,649300
03/05/2009,0000,2.45000,2.55000,2.43000,2.48000,660600
03/06/2009,0000,2.47000,2.65000,2.46000,2.65000,769500
03/09/2009,0000,2.68000,2.83000,2.66000,2.83000,1093000
03/10/2009,0000,2.88000,3.02000,2.88000,3.02000,1195800
03/11/2009,0000,3.23000,3.23000,3.12000,3.15000,1974400
03/12/2009,0000,3.15000,3.15000,2.98000,2.99000,1152000
03/13/2009,0000,3.00000,3.12000,3.00000,3.06000,831500
03/16/2009,0000,3.00000,3.13000,3.00000,3.06000,605400
03/17/2009,0000,3.06000,3.15000,3.02000,3.10000,591100
03/18/2009,0000,3.15000,3.25000,3.08000,3.12000,911600
03/19/2009,0000,3.23000,3.23000,3.08000,3.09000,725600
03/20/2009,0000,3.09000,3.18000,3.00000,3.06000,726400
03/23/2009,0000,3.00000,3.15000,3.00000,3.09000,693100
03/24/2009,0000,3.10000,3.18000,3.10000,3.11000,564600
03/25/2009,0000,3.17000,3.17000,3.03000,3.14000,788400
03/26/2009,0000,3.14000,3.35000,3.14000,3.35000,1591200
03/27/2009,0000,3.46000,3.58000,3.46000,3.58000,802000
03/30/2009,0000,3.80000,3.80000,3.33000,3.46000,1807400
03/31/2009,0000,3.40000,3.45000,3.30000,3.30000,763400
04/01/2009,0000,3.33000,3.53000,3.33000,3.53000,954700
04/02/2009,0000,3.59000,3.68000,3.55000,3.56000,1006800
04/03/2009,0000,3.60000,3.64000,3.46000,3.60000,860200
04/06/2009,0000,3.57000,3.69000,3.57000,3.58000,748300
04/07/2009,0000,3.38000,3.57000,3.38000,3.55000,268300
04/08/2009,0000,3.78000,3.78000,3.50000,3.70000,648500
04/09/2009,0000,3.70000,3.95000,3.70000,3.90000,1282700
04/10/2009,0000,4.00000,4.10000,3.76000,3.92000,1090700
04/13/2009,0000,3.90000,4.00000,3.81000,3.93000,845800
04/14/2009,0000,3.92000,3.95000,3.81000,3.86000,862500
04/15/2009,0000,3.89000,4.13000,3.89000,4.13000,1483800
04/16/2009,0000,4.27000,4.41000,4.21000,4.41000,2557200
04/17/2009,0000,4.55000,4.71000,4.30000,4.40000,2455200
04/20/2009,0000,4.39000,4.50000,4.10000,4.15000,1111200
04/21/2009,0000,3.95000,4.44000,3.86000,4.43000,919900
04/22/2009,0000,4.43000,4.44000,4.21000,4.30000,927500
04/23/2009,0000,4.42000,4.42000,4.15000,4.29000,665200
04/24/2009,0000,4.30000,4.38000,4.16000,4.28000,841300
04/27/2009,0000,4.23000,4.23000,3.99000,3.99000,720300
04/28/2009,0000,3.72000,3.81000,3.72000,3.72000,588100
04/29/2009,0000,3.50000,3.62000,3.46000,3.46000,973600
04/30/2009,0000,3.30000,3.70000,3.30000,3.70000,1650100
05/04/2009,0000,3.70000,3.90000,3.61000,3.75000,1234400
05/05/2009,0000,3.80000,3.80000,3.49000,3.49000,707500
05/06/2009,0000,3.25000,3.40000,3.25000,3.25000,1732500
05/07/2009,0000,3.25000,3.46000,3.25000,3.46000,776300
05/08/2009,0000,3.33000,3.54000,3.28000,3.50000,624300
05/11/2009,0000,3.50000,3.58000,3.41000,3.45000,684100
05/12/2009,0000,3.45000,3.45000,3.27000,3.32000,452000
05/13/2009,0000,3.32000,3.49000,3.32000,3.48000,486800
05/14/2009,0000,3.35000,3.48000,3.35000,3.35000,531400
05/15/2009,0000,3.38000,3.52000,3.38000,3.44000,511000
05/18/2009,0000,3.43000,3.45000,3.34000,3.44000,295500
05/19/2009,0000,3.44000,3.54000,3.37000,3.42000,551800
05/20/2009,0000,3.41000,3.49000,3.30000,3.30000,511700
05/21/2009,0000,3.28000,3.42000,3.28000,3.36000,532900
05/22/2009,0000,3.36000,3.40000,3.31000,3.31000,458800
05/25/2009,0000,3.31000,3.37000,3.31000,3.35000,582000
05/26/2009,0000,3.35000,3.43000,3.31000,3.32000,721900
05/27/2009,0000,3.32000,3.39000,3.32000,3.39000,743000
06/01/2009,0000,3.42000,3.42000,3.31000,3.33000,742300
06/02/2009,0000,3.33000,3.35000,3.27000,3.27000,687800
06/03/2009,0000,3.25000,3.30000,3.11000,3.19000,809500
06/04/2009,0000,3.19000,3.41000,3.14000,3.41000,1567000
06/05/2009,0000,3.41000,3.53000,3.37000,3.39000,1148900
06/08/2009,0000,3.37000,3.44000,3.31000,3.31000,447500
06/09/2009,0000,3.26000,3.28000,3.08000,3.08000,635700
06/10/2009,0000,3.13000,3.18000,3.05000,3.06000,395300
06/11/2009,0000,3.06000,3.12000,3.01000,3.03000,400600
06/12/2009,0000,3.05000,3.09000,3.02000,3.03000,340900
06/15/2009,0000,3.07000,3.07000,2.82000,2.82000,561600
06/16/2009,0000,2.70000,2.89000,2.70000,2.79000,286400
06/17/2009,0000,2.80000,2.88000,2.74000,2.86000,202500
06/18/2009,0000,2.99000,2.99000,2.80000,2.85000,216100
06/19/2009,0000,2.84000,2.85000,2.78000,2.78000,192000
06/22/2009,0000,2.80000,2.81000,2.74000,2.76000,192000
06/23/2009,0000,2.76000,2.79000,2.71000,2.73000,144300
06/24/2009,0000,2.75000,2.91000,2.73000,2.80000,325000
06/25/2009,0000,2.82000,2.90000,2.82000,2.84000,195700
06/26/2009,0000,2.84000,2.93000,2.84000,2.84000,210900
06/29/2009,0000,2.85000,2.93000,2.79000,2.80000,186700
06/30/2009,0000,2.89000,2.89000,2.81000,2.81000,177600
07/01/2009,0000,2.81000,2.88000,2.81000,2.81000,164000
07/02/2009,0000,2.82000,2.93000,2.82000,2.90000,312900
07/03/2009,0000,2.81000,2.92000,2.81000,2.86000,222200
07/06/2009,0000,2.88000,2.90000,2.83000,2.83000,202500
07/07/2009,0000,2.84000,3.02000,2.84000,3.02000,622100
07/08/2009,0000,3.23000,3.23000,3.23000,3.23000,456500
07/09/2009,0000,3.45000,3.45000,3.30000,3.32000,3691100
07/10/2009,0000,3.32000,3.33000,3.16000,3.19000,620600
07/13/2009,0000,3.14000,3.21000,2.98000,3.12000,526100
07/14/2009,0000,3.19000,3.19000,3.08000,3.11000,224500
07/15/2009,0000,3.00000,3.14000,3.00000,3.13000,204800
07/16/2009,0000,3.13000,3.20000,3.09000,3.18000,305300
07/17/2009,0000,3.11000,3.22000,3.11000,3.18000,467900
07/20/2009,0000,3.13000,3.26000,3.13000,3.19000,151100
07/21/2009,0000,3.18000,3.24000,3.15000,3.17000,222200
07/22/2009,0000,3.15000,3.28000,3.15000,3.15000,872300
07/23/2009,0000,3.16000,3.18000,3.12000,3.12000,349900
07/24/2009,0000,3.15000,3.18000,3.10000,3.11000,271300
07/27/2009,0000,3.15000,3.19000,3.09000,3.15000,314400
07/28/2009,0000,3.15000,3.30000,3.15000,3.25000,465600
07/29/2009,0000,3.30000,3.30000,3.22000,3.28000,505700
07/30/2009,0000,3.35000,3.48000,3.25000,3.41000,1115700
07/31/2009,0000,3.47000,3.47000,3.32000,3.33000,609200
08/03/2009,0000,3.33000,3.38000,3.26000,3.29000,397600
08/04/2009,0000,3.33000,3.38000,3.29000,3.30000,471600
08/05/2009,0000,3.30000,3.32000,3.15000,3.16000,278100
08/06/2009,0000,3.13000,3.26000,3.13000,3.14000,365100
08/10/2009,0000,3.15000,3.18000,3.07000,3.17000,275100
08/11/2009,0000,3.13000,3.15000,3.10000,3.11000,176800
08/12/2009,0000,3.11000,3.16000,3.10000,3.13000,265300
08/13/2009,0000,3.13000,3.19000,3.13000,3.15000,309100
08/14/2009,0000,3.13000,3.21000,3.13000,3.21000,320500
08/17/2009,0000,3.18000,3.18000,3.13000,3.14000,259200
08/18/2009,0000,3.11000,3.20000,3.10000,3.10000,400600
08/19/2009,0000,3.05000,3.12000,3.05000,3.12000,156400
08/20/2009,0000,3.10000,3.13000,3.07000,3.07000,208600
08/21/2009,0000,3.05000,3.11000,3.03000,3.03000,157200
08/24/2009,0000,3.10000,3.11000,3.08000,3.11000,152600
08/25/2009,0000,3.10000,3.10000,3.00000,3.00000,324200
08/26/2009,0000,3.00000,3.06000,2.91000,2.91000,216900
08/27/2009,0000,2.90000,3.02000,2.81000,2.95000,221400
08/28/2009,0000,2.95000,3.07000,2.95000,3.00000,207800
08/31/2009,0000,3.00000,3.00000,2.94000,2.95000,60400
09/01/2009,0000,2.95000,3.00000,2.85000,2.98000,241100
09/02/2009,0000,3.00000,3.01000,2.90000,2.98000,119400
09/03/2009,0000,2.97000,3.06000,2.97000,3.02000,216100
09/04/2009,0000,3.01000,3.09000,3.00000,3.00000,421000
09/07/2009,0000,3.01000,3.07000,3.00000,3.06000,471600
09/08/2009,0000,3.14000,3.17000,3.04000,3.16000,552500
09/09/2009,0000,3.16000,3.38000,3.14000,3.37000,1417300
09/10/2009,0000,3.34000,3.34000,3.17000,3.17000,871500
09/11/2009,0000,3.17000,3.30000,3.17000,3.23000,397600
09/14/2009,0000,3.23000,3.35000,3.23000,3.34000,860200
09/15/2009,0000,3.35000,3.57000,3.30000,3.57000,1876900
09/16/2009,0000,3.81000,3.81000,3.76000,3.81000,1498900
09/17/2009,0000,4.07000,4.07000,3.82000,4.04000,4766000
09/18/2009,0000,4.23000,4.23000,3.88000,4.03000,2446100
09/21/2009,0000,3.76000,4.15000,3.76000,3.95000,1418100
09/22/2009,0000,3.96000,4.20000,3.96000,4.05000,2262400
09/23/2009,0000,4.04000,4.09000,3.77000,3.78000,1607800
09/24/2009,0000,3.80000,3.80000,3.54000,3.64000,1298600
09/25/2009,0000,3.61000,3.70000,3.60000,3.70000,736200
09/28/2009,0000,3.76000,3.76000,3.55000,3.57000,764200
09/29/2009,0000,3.61000,3.65000,3.57000,3.59000,651600
09/30/2009,0000,3.60000,3.84000,3.60000,3.84000,1916200
10/01/2009,0000,3.90000,4.10000,3.90000,4.10000,4407000
10/21/2009,0000,5.79000,5.79000,5.79000,5.79000,930000
10/22/2009,0000,5.76000,5.76000,5.39000,5.39000,2487000
10/23/2009,0000,5.02000,5.40000,5.02000,5.11000,2784000
10/26/2009,0000,5.13000,5.23000,5.09000,5.09000,1079000
10/27/2009,0000,5.09000,5.19000,4.81000,4.85000,926000
10/28/2009,0000,4.83000,4.93000,4.80000,4.82000,578000
10/29/2009,0000,4.75000,4.77000,4.56000,4.65000,743000
10/30/2009,0000,4.71000,4.80000,4.67000,4.71000,543000
11/02/2009,0000,4.71000,5.03000,4.70000,5.03000,625000
11/03/2009,0000,5.10000,5.13000,5.03000,5.09000,952000
11/04/2009,0000,5.13000,5.20000,5.10000,5.10000,670000
11/05/2009,0000,5.14000,5.45000,5.10000,5.45000,2244000
11/06/2009,0000,5.83000,5.83000,5.83000,5.83000,1921000
11/09/2009,0000,6.23000,6.23000,5.85000,6.00000,3855000
11/10/2009,0000,6.04000,6.06000,5.85000,5.93000,1712000
11/11/2009,0000,5.90000,6.15000,5.90000,6.05000,1407000
11/12/2009,0000,6.05000,6.13000,5.83000,5.83000,1155000
11/13/2009,0000,5.78000,5.85000,5.43000,5.53000,3015000
11/16/2009,0000,5.50000,5.76000,5.50000,5.60000,1255000
11/17/2009,0000,5.79000,5.79000,5.57000,5.57000,1210000
11/18/2009,0000,5.58000,5.67000,5.57000,5.57000,901000
11/19/2009,0000,5.61000,5.69000,5.57000,5.58000,612000
11/20/2009,0000,5.69000,5.70000,5.60000,5.63000,776000
11/23/2009,0000,5.63000,5.63000,5.43000,5.55000,490000
11/24/2009,0000,5.58000,5.89000,5.58000,5.75000,1087000
11/25/2009,0000,5.75000,5.75000,5.65000,5.66000,549000
11/26/2009,0000,5.70000,5.72000,5.64000,5.64000,682000
11/27/2009,0000,5.64000,5.70000,5.43000,5.45000,531000
11/30/2009,0000,5.45000,5.63000,5.45000,5.55000,289000
12/01/2009,0000,5.55000,5.55000,5.45000,5.50000,420000
12/02/2009,0000,5.50000,5.54000,5.35000,5.38000,579000
12/03/2009,0000,5.38000,5.42000,5.20000,5.25000,638000
12/04/2009,0000,5.20000,5.25000,5.03000,5.15000,673000
12/07/2009,0000,5.25000,5.40000,5.18000,5.29000,478000
12/08/2009,0000,5.29000,5.59000,5.25000,5.45000,696000
12/09/2009,0000,5.41000,5.45000,5.36000,5.37000,499000
12/11/2009,0000,5.74000,6.00000,5.55000,5.81000,2385000
12/14/2009,0000,5.87000,6.21000,5.81000,6.21000,3175000
12/15/2009,0000,6.30000,6.48000,6.20000,6.22000,2208000
12/16/2009,0000,6.22000,6.42000,6.18000,6.36000,1183000
12/17/2009,0000,6.40000,6.48000,5.96000,5.97000,1771000
12/18/2009,0000,5.97000,6.00000,5.76000,5.99000,559000
12/21/2009,0000,6.40000,6.40000,6.23000,6.40000,1673000
12/22/2009,0000,6.61000,6.82000,6.40000,6.69000,2191000
12/23/2009,0000,6.63000,6.63000,6.52000,6.63000,1132000
12/25/2009,0000,6.95000,6.97000,6.70000,6.88000,731000
12/28/2009,0000,6.98000,6.98000,6.72000,6.87000,1333000
12/29/2009,0000,6.81000,6.87000,6.76000,6.77000,879152
