DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.60000,8.02000,7.53000,7.95000,9151000
04/03/2007,0000,8.20000,8.50000,8.04000,8.50000,7737000
04/04/2007,0000,9.00000,9.00000,8.00000,8.04000,12700000
04/09/2007,0000,8.00000,8.00000,7.48000,7.48000,10227000
04/10/2007,0000,7.00000,8.00000,7.00000,8.00000,9734000
04/11/2007,0000,7.94000,7.94000,7.70000,7.70000,7332000
04/12/2007,0000,7.65000,8.19000,7.65000,7.70000,6130000
04/13/2007,0000,7.64000,7.84000,7.50000,7.50000,4003000
04/16/2007,0000,7.64000,7.74000,7.31000,7.31000,3139000
04/17/2007,0000,7.40000,7.45000,7.01000,7.02000,4588000
04/18/2007,0000,7.05000,7.17000,7.05000,7.10000,2321000
04/19/2007,0000,7.15000,7.19000,7.05000,7.08000,2405000
04/20/2007,0000,7.30000,7.30000,7.10000,7.12000,1915000
04/23/2007,0000,7.17000,7.61000,7.15000,7.61000,7718000
04/24/2007,0000,7.78000,7.80000,7.60000,7.64000,6609000
04/25/2007,0000,7.70000,7.73000,7.50000,7.50000,3122000
04/26/2007,0000,7.50000,7.74000,7.38000,7.40000,2167000
04/27/2007,0000,7.57000,7.57000,7.38000,7.42000,2328000
04/30/2007,0000,7.49000,7.50000,7.06000,7.14000,2048000
05/02/2007,0000,7.14000,7.43000,7.14000,7.17000,2088000
05/03/2007,0000,7.21000,7.28000,6.67000,6.67000,5459000
05/04/2007,0000,6.50000,6.64000,6.37000,6.57000,3837000
05/07/2007,0000,6.62000,7.02000,6.60000,7.02000,2961000
05/08/2007,0000,7.26000,7.26000,7.10000,7.10000,2959000
05/09/2007,0000,7.18000,7.19000,7.01000,7.03000,1673000
05/10/2007,0000,7.03000,7.35000,7.03000,7.10000,1616000
05/11/2007,0000,6.99000,6.99000,6.84000,6.93000,2175000
05/14/2007,0000,6.94000,7.08000,6.80000,6.80000,1507000
05/15/2007,0000,6.80000,7.27000,6.78000,7.27000,4001000
05/16/2007,0000,7.65000,7.77000,7.35000,7.74000,10483000
05/17/2007,0000,7.23000,7.56000,7.23000,7.35000,6401000
05/18/2007,0000,7.35000,7.42000,7.19000,7.27000,2459000
05/21/2007,0000,7.49000,7.77000,7.40000,7.77000,11991000
05/22/2007,0000,7.76000,7.76000,7.52000,7.67000,6786000
05/23/2007,0000,7.75000,7.76000,7.62000,7.63000,3910000
05/24/2007,0000,7.50000,8.00000,7.50000,7.63000,7189000
05/25/2007,0000,7.60000,7.70000,7.52000,7.52000,3811000
05/28/2007,0000,7.52000,7.64000,7.31000,7.34000,3227000
05/29/2007,0000,7.35000,7.60000,7.34000,7.34000,2177000
05/30/2007,0000,7.38000,7.44000,7.30000,7.33000,1862000
05/31/2007,0000,7.37000,7.50000,7.37000,7.40000,2049000
06/01/2007,0000,7.50000,7.60000,7.40000,7.40000,2057000
06/04/2007,0000,7.50000,7.59000,7.40000,7.48000,2227000
06/05/2007,0000,7.48000,7.50000,7.30000,7.30000,3330000
06/06/2007,0000,7.30000,7.55000,7.30000,7.40000,3575000
06/07/2007,0000,7.41000,7.91000,7.41000,7.91000,10358000
06/08/2007,0000,7.90000,8.15000,7.41000,7.41000,12513000
06/11/2007,0000,7.50000,7.90000,7.46000,7.90000,6887000
06/12/2007,0000,8.10000,8.29000,7.80000,7.94000,8635000
06/13/2007,0000,7.95000,8.00000,7.60000,7.63000,6772000
06/14/2007,0000,7.66000,7.76000,7.45000,7.49000,4976000
06/15/2007,0000,7.50000,7.60000,7.40000,7.42000,3609000
06/20/2007,0000,7.40000,7.55000,7.33000,7.35000,3615000
06/21/2007,0000,7.40000,7.46000,7.33000,7.36000,2757000
06/22/2007,0000,7.40000,7.58000,7.40000,7.51000,3575000
06/25/2007,0000,7.63000,8.10000,7.63000,7.83000,8512000
06/26/2007,0000,7.83000,7.93000,7.52000,7.53000,5441000
06/27/2007,0000,7.53000,7.69000,7.53000,7.69000,2612000
06/28/2007,0000,7.74000,8.22000,7.61000,8.22000,12229000
06/29/2007,0000,8.49000,8.49000,7.92000,7.95000,11557000
07/02/2007,0000,7.98000,8.10000,7.84000,7.87000,3817000
07/03/2007,0000,7.92000,7.96000,7.80000,7.80000,3415000
07/04/2007,0000,7.92000,7.93000,7.74000,7.75000,2963000
07/05/2007,0000,7.75000,7.99000,7.75000,7.94000,4134000
07/06/2007,0000,7.94000,8.10000,7.87000,7.90000,5740000
07/09/2007,0000,7.91000,8.30000,7.91000,8.07000,8195000
07/10/2007,0000,8.07000,8.10000,7.91000,7.96000,5572000
07/11/2007,0000,7.93000,8.20000,7.90000,7.95000,6958000
07/12/2007,0000,8.00000,8.26000,7.99000,8.02000,8303000
07/13/2007,0000,8.10000,8.20000,7.96000,7.99000,5936000
07/16/2007,0000,8.00000,8.54000,8.00000,8.32000,11511000
07/17/2007,0000,8.44000,8.60000,8.21000,8.55000,14351000
07/18/2007,0000,8.57000,8.57000,8.00000,8.15000,9365000
07/19/2007,0000,8.20000,8.38000,8.03000,8.10000,5535000
07/20/2007,0000,8.12000,8.34000,8.11000,8.13000,5166000
07/23/2007,0000,8.20000,8.30000,8.13000,8.14000,3582000
07/24/2007,0000,8.20000,8.29000,8.02000,8.05000,4685000
07/25/2007,0000,7.98000,8.16000,7.98000,8.06000,5351000
07/26/2007,0000,8.07000,8.18000,7.75000,7.76000,5637000
07/27/2007,0000,7.60000,7.99000,7.50000,7.79000,4899000
07/30/2007,0000,7.79000,8.00000,7.69000,7.70000,3299000
07/31/2007,0000,7.80000,8.23000,7.75000,8.23000,7011000
08/01/2007,0000,8.33000,8.33000,7.86000,7.90000,6190000
08/02/2007,0000,8.08000,8.08000,7.35000,7.50000,3629000
08/03/2007,0000,7.52000,7.88000,7.52000,7.58000,2874000
08/06/2007,0000,7.35000,7.50000,7.25000,7.28000,2272000
08/07/2007,0000,7.55000,7.55000,7.20000,7.20000,2143000
08/08/2007,0000,7.24000,7.48000,7.24000,7.38000,1990000
08/09/2007,0000,7.40000,7.88000,7.35000,7.51000,3625000
08/10/2007,0000,7.35000,7.50000,7.30000,7.30000,1811000
08/13/2007,0000,7.55000,7.55000,7.10000,7.12000,1820000
08/14/2007,0000,7.19000,7.20000,7.00000,7.03000,2023000
08/15/2007,0000,7.00000,7.03000,6.65000,6.65000,2539000
08/16/2007,0000,6.50000,6.55000,6.19000,6.19000,2346000
08/17/2007,0000,5.90000,6.19000,5.76000,5.77000,2423000
08/20/2007,0000,6.17000,6.17000,6.00000,6.17000,1782000
08/21/2007,0000,6.17000,6.36000,6.12000,6.19000,1609000
08/22/2007,0000,6.20000,6.20000,6.06000,6.06000,948000
08/23/2007,0000,6.16000,6.46000,6.11000,6.46000,1991000
08/24/2007,0000,6.45000,6.45000,6.25000,6.31000,1221000
08/27/2007,0000,6.40000,6.45000,6.21000,6.22000,1073000
08/28/2007,0000,6.20000,6.29000,6.10000,6.10000,852000
08/29/2007,0000,5.87000,6.10000,5.87000,6.00000,911000
08/30/2007,0000,6.30000,6.30000,6.10000,6.10000,1304000
08/31/2007,0000,6.18000,6.18000,6.10000,6.10000,1049000
09/03/2007,0000,6.15000,6.32000,6.10000,6.19000,1748000
09/04/2007,0000,6.17000,6.24000,6.11000,6.13000,871000
09/05/2007,0000,6.15000,6.20000,6.00000,6.01000,1177000
09/06/2007,0000,6.01000,6.09000,5.90000,6.02000,1073000
09/07/2007,0000,6.08000,6.10000,6.00000,6.02000,961000
09/10/2007,0000,5.95000,6.38000,5.85000,6.19000,1852000
09/11/2007,0000,6.00000,6.17000,6.00000,6.06000,1470000
09/12/2007,0000,6.13000,6.23000,6.09000,6.18000,1421000
09/13/2007,0000,6.18000,6.21000,6.00000,6.00000,1511000
09/14/2007,0000,6.13000,6.37000,6.02000,6.15000,5019000
09/17/2007,0000,6.15000,6.18000,5.99000,6.01000,2444000
09/19/2007,0000,6.11000,6.19000,5.90000,5.90000,1628000
09/20/2007,0000,6.05000,6.05000,5.82000,5.94000,1036000
09/21/2007,0000,6.00000,6.00000,5.86000,5.87000,990000
09/26/2007,0000,5.90000,6.03000,5.90000,5.91000,1194000
09/27/2007,0000,5.95000,6.12000,5.95000,6.04000,1782000
09/28/2007,0000,6.05000,6.10000,6.00000,6.01000,1336000
10/01/2007,0000,6.24000,6.25000,6.10000,6.11000,1385000
10/02/2007,0000,6.18000,6.19000,6.06000,6.07000,1237000
10/03/2007,0000,6.07000,6.15000,6.00000,6.00000,1744000
10/04/2007,0000,6.00000,6.04000,5.96000,6.00000,1162000
10/05/2007,0000,6.02000,6.04000,5.92000,6.00000,790000
10/08/2007,0000,6.03000,6.03000,5.83000,5.85000,1539000
10/09/2007,0000,5.81000,5.91000,5.62000,5.62000,1590000
10/11/2007,0000,5.65000,5.77000,5.64000,5.65000,825000
10/12/2007,0000,5.66000,5.71000,5.45000,5.46000,1434000
10/15/2007,0000,5.46000,5.65000,5.46000,5.47000,963000
10/16/2007,0000,5.47000,5.50000,5.30000,5.32000,1362000
10/17/2007,0000,5.32000,5.37000,5.30000,5.33000,894000
10/18/2007,0000,5.34000,5.50000,5.34000,5.44000,1113000
10/19/2007,0000,5.44000,5.49000,5.40000,5.40000,473000
10/22/2007,0000,5.35000,5.35000,5.11000,5.16000,1069000
10/23/2007,0000,5.17000,5.35000,5.17000,5.26000,452000
10/24/2007,0000,5.30000,5.31000,5.12000,5.14000,705000
10/25/2007,0000,5.14000,5.37000,5.14000,5.31000,2116000
10/26/2007,0000,5.20000,5.36000,5.20000,5.22000,1093000
10/29/2007,0000,5.25000,5.47000,5.25000,5.31000,985000
10/30/2007,0000,5.40000,5.40000,5.30000,5.30000,1173000
10/31/2007,0000,5.31000,5.39000,5.30000,5.34000,699000
11/01/2007,0000,5.34000,5.38000,5.11000,5.17000,1356000
11/02/2007,0000,5.01000,5.08000,4.97000,5.02000,1125000
11/05/2007,0000,5.05000,5.05000,4.96000,4.97000,732000
11/06/2007,0000,4.95000,5.05000,4.95000,4.97000,869000
11/07/2007,0000,5.03000,5.04000,4.96000,4.96000,672000
11/08/2007,0000,4.90000,4.90000,4.62000,4.62000,1719000
11/09/2007,0000,4.62000,4.67000,4.40000,4.50000,853000
11/12/2007,0000,4.26000,4.41000,4.19000,4.21000,1010000
11/13/2007,0000,4.28000,4.28000,4.16000,4.23000,1155000
11/14/2007,0000,4.40000,4.51000,4.31000,4.50000,1319000
11/15/2007,0000,4.44000,4.44000,4.36000,4.37000,701000
11/16/2007,0000,4.37000,4.41000,4.29000,4.31000,764000
11/19/2007,0000,4.31000,4.38000,4.26000,4.35000,627000
11/20/2007,0000,4.34000,4.34000,4.20000,4.32000,521000
11/21/2007,0000,4.32000,4.36000,4.24000,4.24000,579000
11/22/2007,0000,4.23000,4.30000,4.22000,4.26000,441000
11/23/2007,0000,4.26000,4.29000,4.20000,4.20000,337000
11/26/2007,0000,4.26000,4.29000,4.22000,4.24000,523000
11/27/2007,0000,4.22000,4.22000,4.04000,4.10000,510000
11/28/2007,0000,4.13000,4.13000,4.00000,4.00000,680000
11/29/2007,0000,4.04000,4.20000,4.04000,4.18000,1205000
11/30/2007,0000,4.20000,4.32000,4.20000,4.25000,853000
12/03/2007,0000,4.25000,4.35000,4.22000,4.32000,569000
12/04/2007,0000,4.24000,4.62000,4.24000,4.62000,1534000
12/05/2007,0000,4.66000,4.82000,4.63000,4.71000,1901000
12/06/2007,0000,4.80000,4.90000,4.64000,4.66000,1139000
12/07/2007,0000,4.68000,4.75000,4.55000,4.55000,833000
12/10/2007,0000,4.50000,4.54000,4.36000,4.36000,1252000
12/11/2007,0000,4.52000,4.55000,4.40000,4.45000,810000
12/12/2007,0000,4.41000,4.45000,4.35000,4.44000,430000
12/13/2007,0000,4.44000,4.52000,4.18000,4.18000,623000
12/14/2007,0000,4.20000,4.30000,4.05000,4.10000,1181000
12/17/2007,0000,4.10000,4.25000,3.90000,3.95000,736000
12/18/2007,0000,3.85000,4.05000,3.82000,3.98000,538000
12/19/2007,0000,4.05000,4.19000,4.05000,4.10000,542000
12/20/2007,0000,4.10000,4.20000,3.86000,4.02000,808000
12/21/2007,0000,4.02000,4.02000,3.90000,3.95000,599000
12/24/2007,0000,4.14000,4.14000,4.03000,4.05000,455000
12/25/2007,0000,4.05000,4.11000,4.00000,4.08000,522000
12/26/2007,0000,4.08000,4.15000,4.02000,4.10000,460000
12/27/2007,0000,4.10000,4.19000,4.10000,4.15000,633000
12/28/2007,0000,4.18000,4.28000,4.10000,4.28000,1600000
12/31/2007,0000,4.28000,4.38000,4.19000,4.30000,759000
01/02/2008,0000,4.33000,4.45000,4.22000,4.31000,824000
01/03/2008,0000,4.26000,4.27000,4.20000,4.22000,521000
01/04/2008,0000,4.22000,4.29000,4.21000,4.26000,426000
01/07/2008,0000,4.06000,4.14000,4.00000,4.02000,804000
01/08/2008,0000,4.05000,4.10000,4.02000,4.08000,572000
01/09/2008,0000,4.04000,4.10000,4.02000,4.10000,464000
01/10/2008,0000,4.10000,4.20000,4.10000,4.11000,268000
01/11/2008,0000,4.19000,4.29000,4.16000,4.29000,1073000
01/14/2008,0000,4.35000,4.45000,4.30000,4.30000,1325000
01/15/2008,0000,4.40000,4.45000,4.33000,4.36000,710000
01/16/2008,0000,4.32000,4.32000,4.22000,4.23000,523000
01/17/2008,0000,4.24000,4.40000,4.15000,4.20000,557000
01/18/2008,0000,4.16000,4.29000,4.10000,4.25000,610000
01/21/2008,0000,4.25000,4.27000,4.20000,4.23000,285000
01/22/2008,0000,4.00000,4.10000,3.94000,3.94000,1076000
01/23/2008,0000,3.97000,4.10000,3.90000,3.90000,913000
01/24/2008,0000,4.03000,4.03000,3.71000,3.85000,711000
01/25/2008,0000,3.86000,3.99000,3.86000,3.94000,677000
01/28/2008,0000,3.94000,3.94000,3.83000,3.83000,238000
01/29/2008,0000,3.87000,3.92000,3.83000,3.85000,370000
01/30/2008,0000,3.85000,3.92000,3.83000,3.86000,393000
01/31/2008,0000,3.85000,3.88000,3.77000,3.78000,334000
02/01/2008,0000,3.83000,3.86000,3.79000,3.81000,677000
02/12/2008,0000,3.81000,3.83000,3.72000,3.82000,295000
02/13/2008,0000,3.80000,3.96000,3.80000,3.85000,415000
02/14/2008,0000,4.00000,4.00000,3.91000,3.97000,315000
02/15/2008,0000,3.90000,4.00000,3.88000,3.99000,363000
02/18/2008,0000,4.00000,4.14000,3.95000,4.14000,1082000
02/19/2008,0000,4.15000,4.20000,4.10000,4.14000,959000
02/20/2008,0000,4.12000,4.20000,3.87000,4.00000,767000
02/21/2008,0000,4.10000,4.10000,4.03000,4.07000,749000
02/22/2008,0000,4.00000,4.06000,3.91000,4.02000,410000
02/25/2008,0000,4.02000,4.15000,4.02000,4.10000,850000
02/26/2008,0000,4.10000,4.15000,4.05000,4.07000,679000
02/27/2008,0000,4.10000,4.13000,4.08000,4.11000,754000
02/29/2008,0000,4.11000,4.39000,4.10000,4.39000,1861000
03/03/2008,0000,4.50000,4.69000,4.30000,4.69000,3145000
03/04/2008,0000,4.98000,5.01000,4.91000,5.01000,2710000
03/05/2008,0000,5.36000,5.36000,5.11000,5.30000,6077000
03/06/2008,0000,5.35000,5.37000,5.06000,5.19000,2978000
03/07/2008,0000,5.06000,5.55000,5.06000,5.22000,4614000
03/10/2008,0000,5.20000,5.21000,4.90000,4.90000,2227000
03/11/2008,0000,4.85000,5.14000,4.80000,5.11000,2158000
03/12/2008,0000,5.20000,5.24000,5.03000,5.03000,1642000
03/13/2008,0000,5.08000,5.10000,4.82000,4.82000,1401000
03/14/2008,0000,5.00000,5.00000,4.75000,4.76000,916000
03/17/2008,0000,4.76000,4.83000,4.57000,4.67000,909000
03/18/2008,0000,4.75000,4.75000,4.58000,4.65000,775000
03/19/2008,0000,4.75000,4.78000,4.65000,4.68000,772000
03/20/2008,0000,4.67000,4.80000,4.62000,4.80000,719000
03/21/2008,0000,4.95000,5.09000,4.85000,5.05000,2047000
03/24/2008,0000,5.40000,5.40000,5.10000,5.14000,3480000
03/25/2008,0000,5.20000,5.20000,4.95000,4.95000,1568000
03/26/2008,0000,4.95000,5.03000,4.80000,4.81000,1336000
03/27/2008,0000,4.82000,4.93000,4.81000,4.84000,869000
03/28/2008,0000,4.83000,4.98000,4.83000,4.88000,638000
03/31/2008,0000,4.85000,4.92000,4.80000,4.80000,546000
04/01/2008,0000,4.82000,4.95000,4.80000,4.84000,858000
04/02/2008,0000,4.87000,4.93000,4.85000,4.86000,584000
04/03/2008,0000,4.87000,4.87000,4.80000,4.82000,942000
04/07/2008,0000,4.80000,4.82000,4.76000,4.81000,1035000
04/08/2008,0000,4.81000,4.88000,4.81000,4.85000,657000
04/09/2008,0000,4.90000,4.90000,4.80000,4.80000,621000
04/10/2008,0000,4.82000,5.13000,4.80000,5.13000,2875000
04/11/2008,0000,5.21000,5.30000,5.05000,5.05000,3836000
04/14/2008,0000,5.05000,5.29000,5.05000,5.14000,1625000
04/15/2008,0000,5.15000,5.27000,5.06000,5.14000,1343000
04/16/2008,0000,5.20000,5.28000,5.09000,5.25000,2611000
04/17/2008,0000,5.30000,5.40000,5.15000,5.18000,2664000
04/18/2008,0000,5.20000,5.20000,5.08000,5.10000,1506000
04/21/2008,0000,5.11000,5.20000,5.11000,5.15000,918000
04/22/2008,0000,5.25000,5.25000,5.08000,5.10000,644000
04/23/2008,0000,5.19000,5.19000,5.10000,5.10000,1204000
04/24/2008,0000,5.15000,5.16000,5.10000,5.10000,795000
04/25/2008,0000,5.12000,5.19000,5.05000,5.05000,1151000
04/28/2008,0000,4.98000,5.08000,4.91000,4.93000,748000
04/29/2008,0000,4.94000,4.99000,4.90000,4.97000,606000
04/30/2008,0000,4.98000,5.04000,4.95000,4.95000,572000
05/02/2008,0000,5.05000,5.08000,4.95000,4.99000,767000
05/05/2008,0000,4.95000,4.96000,4.90000,4.90000,501000
05/06/2008,0000,4.82000,4.95000,4.82000,4.83000,442000
05/07/2008,0000,4.88000,4.95000,4.85000,4.86000,646000
05/08/2008,0000,4.88000,4.89000,4.75000,4.82000,451000
05/09/2008,0000,4.84000,4.88000,4.80000,4.80000,618000
05/12/2008,0000,4.82000,5.00000,4.80000,4.87000,622000
05/13/2008,0000,4.87000,4.94000,4.86000,4.92000,352000
05/14/2008,0000,4.91000,4.95000,4.90000,4.92000,260000
05/15/2008,0000,4.93000,5.19000,4.93000,5.03000,1085000
05/16/2008,0000,5.03000,5.10000,5.01000,5.07000,1005000
05/19/2008,0000,5.30000,5.42000,5.30000,5.42000,3526000
05/20/2008,0000,5.48000,5.48000,5.10000,5.13000,3136000
05/21/2008,0000,5.10000,5.37000,5.10000,5.26000,1348000
05/22/2008,0000,5.19000,5.22000,5.12000,5.15000,1034000
05/23/2008,0000,5.16000,5.24000,5.05000,5.05000,1040000
05/26/2008,0000,5.05000,5.05000,4.89000,4.89000,962000
05/27/2008,0000,4.90000,4.98000,4.81000,4.88000,584000
05/28/2008,0000,4.88000,4.96000,4.82000,4.82000,403000
05/29/2008,0000,4.86000,5.00000,4.83000,4.95000,736000
05/30/2008,0000,5.00000,5.00000,4.62000,4.62000,779000
06/02/2008,0000,4.64000,4.85000,4.64000,4.85000,480000
06/03/2008,0000,4.85000,4.85000,4.71000,4.73000,357000
06/04/2008,0000,4.74000,4.85000,4.74000,4.80000,214000
06/05/2008,0000,4.83000,4.85000,4.73000,4.79000,625000
06/06/2008,0000,4.83000,4.89000,4.80000,4.80000,489000
06/10/2008,0000,4.75000,4.80000,4.60000,4.60000,603000
06/11/2008,0000,4.55000,4.70000,4.48000,4.53000,547000
06/12/2008,0000,4.48000,4.55000,4.22000,4.34000,598000
06/13/2008,0000,4.40000,4.40000,4.20000,4.39000,351000
06/16/2008,0000,4.69000,4.69000,4.68000,4.69000,895000
06/17/2008,0000,4.90000,4.90000,4.66000,4.72000,1321000
06/18/2008,0000,4.72000,4.83000,4.70000,4.71000,657000
06/19/2008,0000,5.03000,5.03000,4.72000,4.90000,1780000
06/20/2008,0000,4.91000,4.91000,4.70000,4.80000,818000
06/23/2008,0000,4.60000,4.75000,4.60000,4.67000,389000
06/24/2008,0000,4.74000,4.99000,4.35000,4.99000,732000
06/25/2008,0000,4.70000,4.88000,4.70000,4.82000,878000
06/26/2008,0000,4.88000,4.98000,4.70000,4.73000,684000
06/27/2008,0000,4.55000,4.64000,4.40000,4.50000,754000
06/30/2008,0000,4.57000,4.65000,4.27000,4.27000,567000
07/01/2008,0000,4.27000,4.38000,4.10000,4.10000,738000
07/02/2008,0000,4.14000,4.28000,4.14000,4.20000,450000
07/03/2008,0000,4.20000,4.43000,4.08000,4.43000,838000
07/04/2008,0000,4.39000,4.41000,4.21000,4.30000,611000
07/07/2008,0000,4.30000,4.36000,4.26000,4.33000,479000
07/08/2008,0000,4.30000,4.39000,4.11000,4.15000,305000
07/09/2008,0000,4.19000,4.26000,4.15000,4.15000,447000
07/10/2008,0000,4.15000,4.20000,4.10000,4.13000,339000
07/11/2008,0000,4.14000,4.24000,4.10000,4.19000,413000
07/14/2008,0000,4.15000,4.24000,4.15000,4.16000,382000
07/15/2008,0000,4.24000,4.24000,3.95000,4.00000,1005000
07/16/2008,0000,3.85000,4.02000,3.74000,3.74000,714000
07/17/2008,0000,3.92000,4.00000,3.81000,3.99000,830000
07/18/2008,0000,3.99000,4.06000,3.72000,3.80000,1012000
07/21/2008,0000,3.87000,3.90000,3.73000,3.77000,402000
07/22/2008,0000,3.77000,3.85000,3.77000,3.80000,316000
07/23/2008,0000,3.85000,4.06000,3.85000,4.05000,656000
07/24/2008,0000,4.05000,4.05000,3.91000,3.97000,382000
07/25/2008,0000,3.90000,4.00000,3.86000,3.99000,364000
07/29/2008,0000,3.91000,3.91000,3.81000,3.81000,317000
07/30/2008,0000,3.82000,4.02000,3.82000,3.92000,378000
07/31/2008,0000,4.09000,4.09000,3.87000,3.92000,420000
08/01/2008,0000,3.90000,3.90000,3.80000,3.88000,170000
08/04/2008,0000,3.90000,4.00000,3.85000,3.91000,259000
08/05/2008,0000,3.91000,3.94000,3.81000,3.90000,282000
08/06/2008,0000,3.90000,3.96000,3.90000,3.94000,412000
08/07/2008,0000,3.97000,3.98000,3.91000,3.94000,254000
08/08/2008,0000,3.94000,4.00000,3.85000,3.94000,574000
08/11/2008,0000,3.99000,4.10000,3.97000,4.03000,440000
08/12/2008,0000,4.00000,4.04000,3.97000,4.00000,560000
08/13/2008,0000,4.00000,4.00000,3.89000,3.95000,502000
08/14/2008,0000,3.95000,4.00000,3.91000,4.00000,365000
08/15/2008,0000,4.02000,4.02000,3.91000,3.92000,475000
08/18/2008,0000,3.92000,3.92000,3.81000,3.81000,234000
08/19/2008,0000,3.77000,3.80000,3.61000,3.71000,190000
08/20/2008,0000,3.70000,3.78000,3.66000,3.75000,395000
08/21/2008,0000,3.72000,3.74000,3.65000,3.65000,251000
08/22/2008,0000,3.65000,3.73000,3.51000,3.60000,327000
08/25/2008,0000,3.61000,3.67000,3.60000,3.61000,216000
08/26/2008,0000,3.61000,3.64000,3.60000,3.62000,135000
08/27/2008,0000,3.62000,3.72000,3.55000,3.66000,299000
08/28/2008,0000,3.63000,3.63000,3.55000,3.57000,208000
08/29/2008,0000,3.57000,3.63000,3.51000,3.58000,422000
09/01/2008,0000,3.57000,3.57000,3.40000,3.55000,360000
09/02/2008,0000,3.40000,3.40000,3.31000,3.37000,606000
09/03/2008,0000,3.35000,3.35000,3.14000,3.14000,657000
09/04/2008,0000,3.01000,3.05000,2.93000,2.93000,954000
09/05/2008,0000,2.86000,2.94000,2.73000,2.78000,637000
09/08/2008,0000,2.95000,2.97000,2.90000,2.97000,498000
09/09/2008,0000,3.04000,3.10000,2.95000,2.95000,635000
09/10/2008,0000,3.00000,3.08000,2.85000,3.08000,277000
09/11/2008,0000,3.08000,3.08000,2.87000,2.87000,556000
09/12/2008,0000,2.94000,3.00000,2.73000,2.92000,245000
09/15/2008,0000,2.91000,2.91000,2.72000,2.72000,327000
09/16/2008,0000,2.53000,2.55000,2.53000,2.53000,460000
09/17/2008,0000,2.55000,2.66000,2.37000,2.64000,509000
09/18/2008,0000,2.46000,2.48000,2.46000,2.46000,458000
09/19/2008,0000,2.48000,2.60000,2.46000,2.55000,673000
09/22/2008,0000,2.60000,2.72000,2.51000,2.72000,555000
09/23/2008,0000,2.70000,2.75000,2.59000,2.74000,507000
09/24/2008,0000,2.72000,2.91000,2.65000,2.89000,586000
09/25/2008,0000,2.90000,3.00000,2.80000,2.98000,640000
09/26/2008,0000,3.00000,3.00000,2.80000,2.87000,363000
09/30/2008,0000,2.67000,2.74000,2.67000,2.70000,376000
10/01/2008,0000,2.71000,2.80000,2.70000,2.75000,153000
10/02/2008,0000,2.70000,2.79000,2.70000,2.75000,110000
10/03/2008,0000,2.70000,2.79000,2.58000,2.79000,228000
10/06/2008,0000,2.75000,2.75000,2.61000,2.62000,176000
10/07/2008,0000,2.55000,2.65000,2.55000,2.65000,224000
10/08/2008,0000,2.61000,2.65000,2.47000,2.47000,324000
10/09/2008,0000,2.39000,2.47000,2.31000,2.46000,486000
10/13/2008,0000,2.38000,2.38000,2.38000,2.38000,177000
10/14/2008,0000,2.39000,2.54000,2.39000,2.54000,655000
10/15/2008,0000,2.55000,2.55000,2.46000,2.47000,325000
10/16/2008,0000,2.39000,2.43000,2.39000,2.40000,470000
10/17/2008,0000,2.40000,2.50000,2.39000,2.41000,266000
10/20/2008,0000,2.39000,2.39000,2.33000,2.34000,201000
10/21/2008,0000,2.50000,2.50000,2.35000,2.46000,1072000
10/22/2008,0000,2.38000,2.46000,2.38000,2.39000,333000
10/23/2008,0000,2.31000,2.36000,2.31000,2.31000,391000
10/24/2008,0000,2.24000,2.25000,2.23000,2.23000,177000
10/27/2008,0000,2.08000,2.20000,2.08000,2.08000,397000
10/28/2008,0000,1.95000,2.08000,1.94000,2.05000,790000
10/29/2008,0000,2.10000,2.15000,2.00000,2.00000,510000
10/30/2008,0000,2.00000,2.12000,1.98000,2.08000,530000
10/31/2008,0000,2.10000,2.22000,2.09000,2.22000,782000
11/03/2008,0000,2.30000,2.30000,2.09000,2.27000,534000
11/04/2008,0000,2.26000,2.26000,2.12000,2.16000,345000
11/05/2008,0000,2.09000,2.26000,2.09000,2.16000,530000
11/06/2008,0000,2.07000,2.08000,2.01000,2.01000,751000
11/07/2008,0000,1.95000,2.06000,1.90000,2.03000,284000
11/10/2008,0000,2.04000,2.06000,2.00000,2.04000,222000
11/11/2008,0000,2.01000,2.03000,1.93000,2.00000,283000
11/12/2008,0000,1.96000,2.04000,1.96000,2.04000,328000
11/13/2008,0000,2.03000,2.03000,1.91000,2.00000,464000
11/14/2008,0000,2.00000,2.01000,1.87000,1.96000,614000
11/17/2008,0000,1.95000,1.95000,1.83000,1.83000,326000
11/18/2008,0000,1.72000,1.73000,1.71000,1.71000,409000
11/19/2008,0000,1.60000,1.71000,1.60000,1.71000,437000
11/20/2008,0000,1.60000,1.65000,1.60000,1.60000,385000
11/21/2008,0000,1.49000,1.69000,1.49000,1.69000,549000
11/24/2008,0000,1.65000,1.69000,1.63000,1.67000,231000
11/25/2008,0000,1.67000,1.73000,1.56000,1.56000,371000
11/26/2008,0000,1.56000,1.62000,1.56000,1.60000,434000
11/27/2008,0000,1.60000,1.71000,1.60000,1.71000,986000
11/28/2008,0000,1.71000,1.78000,1.65000,1.76000,661000
12/01/2008,0000,1.80000,1.88000,1.70000,1.88000,1860000
12/02/2008,0000,1.75000,2.00000,1.75000,1.87000,2508000
12/03/2008,0000,1.90000,1.99000,1.83000,1.93000,649000
12/04/2008,0000,1.82000,1.93000,1.82000,1.86000,408000
12/05/2008,0000,1.98000,1.98000,1.73000,1.73000,490000
12/08/2008,0000,1.77000,1.84000,1.74000,1.84000,382000
12/09/2008,0000,1.90000,1.90000,1.78000,1.85000,430000
12/10/2008,0000,1.84000,1.92000,1.84000,1.90000,688000
12/11/2008,0000,1.90000,1.93000,1.88000,1.89000,733000
12/12/2008,0000,1.90000,1.91000,1.80000,1.81000,435000
12/15/2008,0000,1.89000,1.93000,1.82000,1.90000,737000
12/16/2008,0000,1.88000,1.90000,1.82000,1.84000,400000
12/17/2008,0000,1.86000,1.91000,1.84000,1.86000,614000
12/18/2008,0000,1.84000,1.90000,1.84000,1.90000,439000
12/19/2008,0000,1.86000,1.96000,1.80000,1.91000,568000
12/22/2008,0000,1.91000,1.99000,1.91000,1.92000,1043000
12/23/2008,0000,1.95000,1.95000,1.82000,1.85000,471000
12/24/2008,0000,1.85000,1.85000,1.80000,1.82000,633000
12/25/2008,0000,1.84000,1.84000,1.80000,1.81000,235000
12/26/2008,0000,1.82000,1.86000,1.81000,1.81000,209000
12/29/2008,0000,1.83000,1.86000,1.80000,1.85000,216000
12/30/2008,0000,1.84000,1.97000,1.84000,1.95000,1501000
12/31/2008,0000,1.97000,1.97000,1.90000,1.90000,447000
01/05/2009,0000,1.92000,2.00000,1.90000,1.94000,786000
01/06/2009,0000,1.96000,1.97000,1.92000,1.92000,667000
01/07/2009,0000,1.97000,1.99000,1.92000,1.92000,479000
01/08/2009,0000,1.92000,1.92000,1.85000,1.86000,586000
01/09/2009,0000,1.86000,1.92000,1.86000,1.89000,197000
01/12/2009,0000,1.92000,1.98000,1.88000,1.90000,265000
01/13/2009,0000,1.90000,1.94000,1.86000,1.89000,277000
01/14/2009,0000,1.91000,1.92000,1.86000,1.88000,425000
01/15/2009,0000,1.88000,1.88000,1.79000,1.82000,293000
01/16/2009,0000,1.87000,1.87000,1.80000,1.82000,275000
01/19/2009,0000,1.83000,1.83000,1.80000,1.80000,469000
01/20/2009,0000,1.81000,1.83000,1.76000,1.76000,175000
01/21/2009,0000,1.74000,1.78000,1.70000,1.74000,170000
02/02/2009,0000,1.80000,1.80000,1.75000,1.78000,138000
02/03/2009,0000,1.80000,1.87000,1.80000,1.85000,214000
02/04/2009,0000,1.87000,1.89000,1.83000,1.84000,267000
02/05/2009,0000,1.84000,1.85000,1.80000,1.80000,422000
02/06/2009,0000,1.83000,1.88000,1.82000,1.82000,524000
02/09/2009,0000,1.90000,1.90000,1.80000,1.80000,382000
02/10/2009,0000,1.83000,1.84000,1.80000,1.80000,228000
02/11/2009,0000,1.79000,1.82000,1.77000,1.78000,477000
02/12/2009,0000,1.78000,1.84000,1.78000,1.78000,286000
02/13/2009,0000,1.78000,1.83000,1.78000,1.83000,470000
02/16/2009,0000,1.80000,1.86000,1.80000,1.84000,213000
02/17/2009,0000,1.85000,1.85000,1.81000,1.83000,391000
02/18/2009,0000,1.78000,1.84000,1.78000,1.83000,244000
02/19/2009,0000,1.80000,1.84000,1.80000,1.84000,270000
02/20/2009,0000,1.82000,1.84000,1.76000,1.76000,474000
02/23/2009,0000,1.78000,1.80000,1.75000,1.75000,292000
02/24/2009,0000,1.70000,1.77000,1.70000,1.73000,229000
02/25/2009,0000,1.75000,1.80000,1.75000,1.75000,313000
02/26/2009,0000,1.77000,1.85000,1.75000,1.81000,648000
02/27/2009,0000,1.82000,1.93000,1.81000,1.93000,1320000
03/02/2009,0000,2.06000,2.06000,2.05000,2.06000,3071000
03/03/2009,0000,2.19000,2.19000,1.92000,2.19000,4429000
03/04/2009,0000,2.28000,2.28000,2.11000,2.15000,2492000
03/05/2009,0000,2.20000,2.24000,2.05000,2.13000,2151000
03/06/2009,0000,2.03000,2.27000,2.03000,2.27000,2321000
03/09/2009,0000,2.38000,2.42000,2.29000,2.42000,2984000
03/10/2009,0000,2.48000,2.58000,2.48000,2.58000,1504000
03/11/2009,0000,2.76000,2.76000,2.76000,2.76000,1184000
03/12/2009,0000,2.95000,2.95000,2.70000,2.71000,5586000
03/13/2009,0000,2.71000,2.80000,2.60000,2.65000,2526000
03/16/2009,0000,2.75000,2.83000,2.66000,2.83000,1395000
03/17/2009,0000,3.02000,3.02000,2.86000,3.02000,4831000
03/18/2009,0000,3.20000,3.20000,3.02000,3.10000,2842000
03/19/2009,0000,3.14000,3.18000,2.95000,2.98000,3149000
03/20/2009,0000,2.92000,3.00000,2.80000,2.85000,1704000
03/23/2009,0000,2.80000,2.98000,2.80000,2.93000,1459000
03/24/2009,0000,3.00000,3.02000,2.78000,2.89000,2096000
03/25/2009,0000,2.81000,3.00000,2.81000,2.96000,1840000
03/26/2009,0000,2.94000,3.16000,2.90000,3.16000,4508000
03/27/2009,0000,3.27000,3.38000,3.16000,3.20000,3960000
03/30/2009,0000,3.20000,3.20000,2.98000,2.98000,2098000
03/31/2009,0000,2.80000,3.07000,2.80000,2.92000,1505000
04/01/2009,0000,2.96000,3.11000,2.96000,3.05000,1633000
04/02/2009,0000,3.10000,3.12000,2.98000,3.00000,2045000
04/03/2009,0000,3.07000,3.09000,2.96000,2.98000,1893000
04/06/2009,0000,3.00000,3.14000,2.96000,3.02000,3103000
04/07/2009,0000,3.02000,3.10000,3.02000,3.10000,1355000
04/08/2009,0000,3.09000,3.30000,3.09000,3.10000,2618000
04/09/2009,0000,3.12000,3.27000,3.12000,3.26000,2838000
04/10/2009,0000,3.38000,3.38000,3.22000,3.22000,3074000
04/13/2009,0000,3.25000,3.29000,3.18000,3.28000,3050000
04/14/2009,0000,3.28000,3.50000,3.25000,3.50000,2440000
04/15/2009,0000,3.70000,3.74000,3.63000,3.74000,1701000
04/16/2009,0000,4.00000,4.00000,4.00000,4.00000,939000
04/17/2009,0000,4.28000,4.28000,3.72000,3.74000,11505000
04/20/2009,0000,3.55000,3.74000,3.48000,3.50000,4346000
04/21/2009,0000,3.40000,3.74000,3.37000,3.74000,2532000
04/22/2009,0000,3.87000,3.98000,3.82000,3.90000,3268000
04/23/2009,0000,3.91000,4.02000,3.79000,3.86000,2242000
04/24/2009,0000,3.87000,3.94000,3.70000,3.73000,2593000
04/27/2009,0000,3.73000,3.79000,3.47000,3.47000,2691000
04/28/2009,0000,3.28000,3.35000,3.23000,3.23000,2026000
04/29/2009,0000,3.02000,3.15000,3.01000,3.04000,2000000
04/30/2009,0000,3.24000,3.25000,3.15000,3.25000,1195000
05/04/2009,0000,3.47000,3.47000,3.35000,3.47000,1312000
05/05/2009,0000,3.69000,3.69000,3.24000,3.25000,1808000
05/06/2009,0000,3.20000,3.45000,3.11000,3.35000,1701000
05/07/2009,0000,3.35000,3.35000,3.15000,3.29000,2256000
05/08/2009,0000,3.26000,3.35000,3.22000,3.28000,1716000
05/11/2009,0000,3.33000,3.45000,3.27000,3.45000,2007000
05/12/2009,0000,3.45000,3.45000,3.21000,3.25000,1769000
05/13/2009,0000,3.25000,3.47000,3.23000,3.45000,2751000
05/14/2009,0000,3.25000,3.38000,3.25000,3.33000,1389000
05/15/2009,0000,3.34000,3.42000,3.27000,3.27000,1408000
05/18/2009,0000,3.28000,3.33000,3.20000,3.26000,1403000
05/19/2009,0000,3.30000,3.38000,3.25000,3.25000,1335000
05/20/2009,0000,3.28000,3.28000,3.18000,3.20000,895000
05/21/2009,0000,3.11000,3.42000,3.11000,3.31000,2289000
05/22/2009,0000,3.25000,3.37000,3.25000,3.30000,1366000
05/25/2009,0000,3.35000,3.39000,3.30000,3.38000,1914000
05/26/2009,0000,3.40000,3.45000,3.31000,3.32000,1711000
05/27/2009,0000,3.35000,3.48000,3.32000,3.40000,2071000
06/01/2009,0000,3.42000,3.45000,3.37000,3.38000,2104000
06/02/2009,0000,3.40000,3.42000,3.20000,3.22000,2177000
06/03/2009,0000,3.23000,3.28000,3.17000,3.22000,1165000
06/04/2009,0000,3.18000,3.44000,3.18000,3.44000,2533000
06/05/2009,0000,3.54000,3.59000,3.44000,3.44000,4212000
06/08/2009,0000,3.49000,3.49000,3.34000,3.39000,1302000
06/09/2009,0000,3.38000,3.47000,3.17000,3.23000,1479000
06/10/2009,0000,3.25000,3.25000,3.12000,3.20000,946000
06/11/2009,0000,3.20000,3.20000,3.06000,3.13000,904000
06/12/2009,0000,3.15000,3.16000,3.06000,3.10000,1548000
06/15/2009,0000,3.10000,3.10000,2.90000,2.90000,1032000
06/16/2009,0000,2.90000,3.00000,2.75000,3.00000,906000
06/17/2009,0000,2.99000,3.04000,2.85000,2.92000,546000
06/18/2009,0000,2.92000,3.00000,2.86000,2.97000,570000
06/19/2009,0000,2.90000,2.98000,2.87000,2.94000,339000
06/22/2009,0000,2.94000,2.97000,2.87000,2.95000,643000
06/23/2009,0000,2.85000,2.87000,2.80000,2.85000,567000
06/24/2009,0000,2.85000,2.95000,2.81000,2.92000,478000
06/25/2009,0000,2.90000,2.98000,2.86000,2.93000,464000
06/26/2009,0000,2.88000,3.09000,2.88000,3.03000,1359000
06/29/2009,0000,3.02000,3.05000,2.97000,3.00000,553000
06/30/2009,0000,2.97000,2.99000,2.91000,2.92000,278000
07/01/2009,0000,2.92000,2.99000,2.92000,2.93000,273000
07/02/2009,0000,2.95000,3.13000,2.93000,3.05000,1301000
07/03/2009,0000,3.02000,3.15000,2.95000,3.00000,676000
07/06/2009,0000,3.10000,3.10000,3.01000,3.03000,367000
07/07/2009,0000,3.04000,3.10000,3.04000,3.10000,808000
07/08/2009,0000,3.15000,3.23000,3.07000,3.20000,1567000
07/09/2009,0000,3.28000,3.30000,3.20000,3.21000,1360000
07/10/2009,0000,3.25000,3.25000,3.16000,3.18000,1028000
07/13/2009,0000,3.15000,3.18000,3.02000,3.12000,615000
07/14/2009,0000,3.13000,3.15000,3.05000,3.09000,564000
07/15/2009,0000,3.10000,3.12000,3.05000,3.08000,1054000
07/16/2009,0000,3.11000,3.15000,3.07000,3.07000,802000
07/17/2009,0000,3.10000,3.12000,3.07000,3.07000,487000
07/20/2009,0000,3.10000,3.18000,3.10000,3.11000,525000
07/21/2009,0000,3.13000,3.20000,3.10000,3.11000,1151000
07/22/2009,0000,3.15000,3.18000,3.08000,3.08000,1034000
07/23/2009,0000,3.08000,3.13000,3.07000,3.10000,648000
07/24/2009,0000,3.11000,3.17000,3.08000,3.10000,803000
07/27/2009,0000,3.15000,3.15000,3.08000,3.08000,1025000
07/28/2009,0000,3.09000,3.18000,3.09000,3.14000,1157000
07/29/2009,0000,3.14000,3.16000,3.09000,3.15000,995000
07/30/2009,0000,3.18000,3.37000,3.16000,3.37000,5021000
07/31/2009,0000,3.49000,3.49000,3.31000,3.35000,4794000
08/03/2009,0000,3.26000,3.38000,3.25000,3.27000,1164000
08/04/2009,0000,3.33000,3.39000,3.18000,3.18000,1412000
08/05/2009,0000,3.20000,3.23000,3.14000,3.15000,1206000
08/06/2009,0000,3.15000,3.15000,3.08000,3.09000,791000
08/10/2009,0000,3.01000,3.12000,3.01000,3.07000,509000
08/11/2009,0000,3.07000,3.12000,3.05000,3.10000,299000
08/12/2009,0000,3.10000,3.12000,3.05000,3.07000,396000
08/13/2009,0000,3.10000,3.12000,3.06000,3.10000,691000
08/14/2009,0000,3.11000,3.14000,3.10000,3.10000,488000
08/17/2009,0000,3.11000,3.13000,3.08000,3.08000,738000
08/18/2009,0000,3.04000,3.09000,2.95000,2.97000,481000
08/19/2009,0000,3.00000,3.17000,3.00000,3.17000,2054000
08/20/2009,0000,3.14000,3.15000,3.01000,3.08000,1076000
08/21/2009,0000,3.05000,3.10000,3.01000,3.02000,647000
08/24/2009,0000,2.95000,3.08000,2.95000,3.05000,414000
08/25/2009,0000,3.06000,3.09000,3.02000,3.02000,763000
08/26/2009,0000,3.01000,3.06000,2.95000,2.97000,703000
08/27/2009,0000,2.97000,2.97000,2.80000,2.88000,622000
08/28/2009,0000,2.88000,2.96000,2.88000,2.91000,525000
08/31/2009,0000,2.92000,2.94000,2.87000,2.92000,333000
09/01/2009,0000,2.88000,2.97000,2.84000,2.94000,371000
09/02/2009,0000,2.94000,2.97000,2.90000,2.97000,280000
09/03/2009,0000,2.99000,3.15000,2.95000,3.05000,951000
09/04/2009,0000,3.05000,3.10000,3.02000,3.08000,697000
09/07/2009,0000,3.10000,3.11000,3.02000,3.08000,916000
09/08/2009,0000,3.29000,3.29000,3.29000,3.29000,2057000
09/09/2009,0000,3.52000,3.52000,3.52000,3.52000,3020000
09/10/2009,0000,3.76000,3.76000,3.76000,3.76000,2348000
09/11/2009,0000,4.02000,4.02000,3.92000,4.02000,22721000
09/14/2009,0000,4.29000,4.30000,4.20000,4.30000,5646000
09/15/2009,0000,4.60000,4.60000,4.60000,4.60000,1014000
09/16/2009,0000,4.92000,4.92000,4.92000,4.92000,588000
09/17/2009,0000,5.26000,5.26000,5.26000,5.26000,1143000
09/18/2009,0000,5.62000,5.62000,5.62000,5.62000,8274000
09/21/2009,0000,6.01000,6.01000,6.01000,6.01000,2333000
09/22/2009,0000,6.43000,6.43000,6.43000,6.43000,902000
09/23/2009,0000,6.88000,6.88000,5.98000,5.98000,42214000
09/24/2009,0000,5.57000,5.57000,5.57000,5.57000,1557000
09/25/2009,0000,5.19000,5.19000,5.19000,5.19000,655000
09/28/2009,0000,4.83000,5.14000,4.83000,4.83000,20510000
09/29/2009,0000,4.66000,4.75000,4.55000,4.55000,9422000
09/30/2009,0000,4.61000,4.86000,4.61000,4.86000,6441000
10/01/2009,0000,5.20000,5.20000,5.00000,5.20000,14699000
10/02/2009,0000,5.13000,5.56000,5.00000,5.56000,13591000
10/05/2009,0000,5.63000,5.94000,5.60000,5.94000,4143000
10/06/2009,0000,6.35000,6.35000,6.35000,6.35000,3247000
10/07/2009,0000,6.79000,6.79000,6.35000,6.68000,24448000
10/08/2009,0000,6.60000,6.64000,6.22000,6.22000,13640000
10/09/2009,0000,5.81000,6.65000,5.81000,6.30000,8884000
10/12/2009,0000,6.35000,6.60000,6.35000,6.38000,5784000
10/13/2009,0000,6.38000,6.42000,6.10000,6.21000,5006000
10/14/2009,0000,6.29000,6.40000,6.22000,6.23000,4203000
10/15/2009,0000,6.40000,6.49000,6.01000,6.05000,4642000
10/16/2009,0000,6.05000,6.19000,5.71000,6.00000,5763000
10/19/2009,0000,6.03000,6.41000,5.88000,6.23000,5886000
10/20/2009,0000,6.30000,6.35000,6.01000,6.06000,3555000
10/21/2009,0000,6.00000,6.19000,5.96000,6.07000,3440000
10/22/2009,0000,6.10000,6.10000,5.91000,5.97000,2836000
10/23/2009,0000,6.10000,6.10000,5.97000,6.06000,2224000
10/26/2009,0000,6.06000,6.09000,5.91000,5.92000,2127000
10/27/2009,0000,5.86000,6.01000,5.85000,5.86000,1609000
10/28/2009,0000,5.75000,5.97000,5.70000,5.70000,1723000
10/29/2009,0000,5.60000,5.60000,5.31000,5.38000,3498000
10/30/2009,0000,5.41000,5.59000,5.20000,5.22000,2101000
11/02/2009,0000,5.20000,5.45000,5.02000,5.42000,2729000
11/03/2009,0000,5.55000,5.63000,5.38000,5.38000,2188000
11/04/2009,0000,5.45000,5.73000,5.38000,5.58000,2380000
11/05/2009,0000,5.41000,5.56000,5.40000,5.43000,1647000
11/06/2009,0000,5.60000,5.70000,5.48000,5.63000,3787000
11/09/2009,0000,5.63000,5.65000,5.47000,5.48000,1653000
11/10/2009,0000,5.54000,5.56000,5.43000,5.43000,1441000
11/11/2009,0000,5.50000,5.50000,5.35000,5.42000,1046000
11/12/2009,0000,5.40000,5.49000,5.37000,5.37000,1179000
11/13/2009,0000,5.37000,5.56000,5.35000,5.45000,1891000
11/16/2009,0000,5.45000,5.83000,5.45000,5.83000,6562000
11/17/2009,0000,5.80000,5.93000,5.54000,5.55000,4622000
11/18/2009,0000,5.45000,5.69000,5.45000,5.60000,1389000
11/19/2009,0000,5.72000,5.72000,5.57000,5.58000,1513000
11/20/2009,0000,5.60000,5.63000,5.50000,5.50000,1211000
11/23/2009,0000,5.60000,5.63000,5.40000,5.40000,1807000
11/24/2009,0000,5.50000,5.57000,5.41000,5.41000,1758000
11/25/2009,0000,5.41000,5.59000,5.41000,5.47000,1582000
11/26/2009,0000,5.50000,5.56000,5.41000,5.41000,1325000
11/27/2009,0000,5.37000,5.37000,5.11000,5.15000,3179000
11/30/2009,0000,5.15000,5.25000,5.15000,5.18000,1162000
12/01/2009,0000,5.30000,5.30000,5.10000,5.13000,1447000
12/02/2009,0000,5.15000,5.20000,5.00000,5.06000,2124000
12/03/2009,0000,5.10000,5.15000,5.02000,5.06000,1522000
12/04/2009,0000,5.06000,5.11000,5.00000,5.00000,1926000
12/07/2009,0000,5.00000,5.09000,5.00000,5.02000,1435000
12/08/2009,0000,5.05000,5.10000,4.99000,5.06000,1965000
12/09/2009,0000,5.06000,5.06000,5.00000,5.02000,1607000
12/11/2009,0000,5.05000,5.06000,5.00000,5.05000,1753000
12/14/2009,0000,5.10000,5.40000,5.06000,5.40000,3880000
12/15/2009,0000,5.76000,5.76000,5.45000,5.51000,6959000
12/16/2009,0000,5.43000,5.48000,5.31000,5.33000,2134000
12/17/2009,0000,5.40000,5.43000,5.18000,5.20000,1764000
12/18/2009,0000,5.02000,5.29000,5.02000,5.23000,1672000
12/21/2009,0000,5.17000,5.27000,5.17000,5.17000,1575000
12/22/2009,0000,5.26000,5.27000,5.20000,5.24000,1130000
12/23/2009,0000,5.25000,5.30000,5.20000,5.24000,1656000
12/25/2009,0000,5.20000,5.24000,5.12000,5.17000,932000
12/28/2009,0000,5.15000,5.53000,5.15000,5.50000,5139000
12/29/2009,0000,5.40000,5.40000,5.28000,5.35000,2841207
