DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,9.00000,9.21000,9.00000,9.00000,884600
04/03/2007,0000,9.00000,9.50000,8.94000,9.26000,783500
04/04/2007,0000,9.50000,9.90000,9.31000,9.90000,926100
04/09/2007,0000,10.50000,10.50000,9.50000,9.60000,1378100
04/10/2007,0000,9.41000,9.49000,9.30000,9.33000,422900
04/11/2007,0000,9.20000,9.59000,9.20000,9.30000,403600
04/12/2007,0000,9.20000,9.50000,9.20000,9.37000,346500
04/13/2007,0000,9.35000,9.42000,9.05000,9.05000,712000
04/16/2007,0000,9.07000,9.25000,9.07000,9.10000,386700
04/17/2007,0000,9.12000,9.21000,8.80000,8.91000,304000
04/18/2007,0000,8.81000,8.91000,8.79000,8.80000,329600
04/19/2007,0000,8.84000,9.27000,8.82000,9.00000,419100
04/20/2007,0000,9.05000,9.13000,8.90000,8.96000,418600
04/23/2007,0000,9.10000,9.10000,8.96000,8.99000,567900
04/24/2007,0000,8.95000,9.11000,8.95000,8.97000,292400
04/25/2007,0000,8.99000,9.00000,8.83000,8.84000,209700
04/26/2007,0000,8.83000,8.87000,8.50000,8.52000,293900
04/27/2007,0000,8.55000,8.57000,8.15000,8.20000,352300
04/30/2007,0000,8.16000,8.19000,7.70000,7.71000,270700
05/02/2007,0000,7.71000,8.24000,7.71000,8.24000,363000
05/03/2007,0000,8.40000,8.40000,7.67000,7.69000,417600
05/04/2007,0000,7.51000,7.99000,7.30000,7.58000,256200
05/07/2007,0000,7.60000,7.73000,7.54000,7.60000,112600
05/08/2007,0000,7.65000,8.13000,7.65000,7.92000,483400
05/09/2007,0000,7.88000,7.88000,7.70000,7.71000,266800
05/10/2007,0000,7.88000,7.88000,7.70000,7.70000,205900
05/11/2007,0000,7.50000,7.65000,7.50000,7.55000,215100
05/14/2007,0000,7.55000,7.55000,7.44000,7.49000,164800
05/15/2007,0000,7.55000,7.60000,7.47000,7.51000,167700
05/16/2007,0000,7.51000,7.59000,7.48000,7.48000,176900
05/17/2007,0000,7.50000,7.78000,7.46000,7.55000,349000
05/18/2007,0000,7.55000,7.55000,7.41000,7.45000,249900
05/21/2007,0000,7.47000,7.65000,7.45000,7.58000,148400
05/22/2007,0000,7.60000,8.11000,7.60000,8.11000,980800
05/23/2007,0000,8.04000,8.09000,7.91000,7.95000,440300
05/24/2007,0000,7.92000,7.92000,7.84000,7.89000,226200
05/25/2007,0000,7.84000,8.25000,7.80000,8.06000,481400
05/28/2007,0000,8.18000,8.18000,8.00000,8.02000,148800
05/29/2007,0000,8.05000,8.05000,7.82000,7.83000,167200
05/30/2007,0000,7.80000,7.85000,7.72000,7.81000,149300
05/31/2007,0000,7.80000,7.99000,7.80000,7.91000,249900
06/01/2007,0000,7.92000,7.96000,7.80000,7.80000,240200
06/04/2007,0000,7.82000,8.09000,7.82000,7.98000,257100
06/05/2007,0000,7.91000,8.28000,7.91000,8.03000,567900
06/06/2007,0000,8.17000,8.17000,7.90000,7.90000,296300
06/07/2007,0000,7.75000,8.09000,7.75000,7.96000,335400
06/08/2007,0000,8.10000,8.10000,7.81000,7.90000,217500
06/11/2007,0000,7.90000,8.00000,7.70000,7.80000,422400
06/12/2007,0000,7.82000,7.84000,7.75000,7.81000,295800
06/13/2007,0000,7.79000,7.95000,7.76000,7.81000,226200
06/14/2007,0000,7.85000,8.35000,7.85000,8.35000,898600
06/15/2007,0000,8.35000,8.45000,8.00000,8.01000,742900
06/20/2007,0000,8.02000,8.14000,8.00000,8.00000,412800
06/21/2007,0000,8.01000,8.01000,7.81000,7.90000,192300
06/22/2007,0000,7.90000,8.08000,7.90000,8.03000,282700
06/25/2007,0000,8.10000,8.56000,7.89000,8.56000,1150900
06/26/2007,0000,8.64000,9.15000,8.60000,9.05000,2435300
06/27/2007,0000,9.00000,9.00000,8.70000,8.72000,722600
06/28/2007,0000,8.80000,8.88000,8.72000,8.81000,557800
06/29/2007,0000,8.90000,8.90000,8.73000,8.76000,539400
07/02/2007,0000,8.56000,8.80000,8.20000,8.30000,728900
07/03/2007,0000,7.86000,8.18000,7.72000,7.85000,1113200
07/04/2007,0000,7.84000,8.10000,7.84000,8.00000,513300
07/05/2007,0000,8.03000,8.05000,7.95000,7.96000,396800
07/06/2007,0000,8.00000,8.27000,8.00000,8.13000,489200
07/09/2007,0000,8.25000,8.25000,8.11000,8.14000,523000
07/10/2007,0000,8.14000,8.70000,8.05000,8.70000,1314800
07/11/2007,0000,8.65000,8.65000,8.35000,8.57000,957100
07/12/2007,0000,8.65000,8.79000,8.57000,8.62000,555400
07/13/2007,0000,8.65000,8.75000,8.41000,8.51000,474600
07/16/2007,0000,8.57000,8.90000,8.55000,8.57000,713400
07/17/2007,0000,8.61000,8.67000,8.50000,8.50000,422400
07/18/2007,0000,8.52000,8.57000,8.37000,8.37000,569400
07/19/2007,0000,8.37000,8.95000,8.37000,8.95000,1700600
07/20/2007,0000,9.40000,9.57000,9.06000,9.30000,2567800
07/23/2007,0000,9.15000,9.15000,8.82000,8.90000,954200
07/24/2007,0000,9.00000,9.00000,8.80000,8.89000,730400
07/25/2007,0000,8.89000,9.40000,8.82000,9.20000,906300
07/26/2007,0000,9.15000,9.20000,8.56000,8.56000,976400
07/27/2007,0000,8.20000,8.48000,8.10000,8.10000,518600
07/30/2007,0000,7.80000,8.29000,7.80000,8.12000,342200
07/31/2007,0000,8.40000,8.40000,8.21000,8.30000,227100
08/01/2007,0000,8.30000,8.39000,8.05000,8.05000,247000
08/02/2007,0000,8.10000,8.25000,7.71000,7.72000,297200
08/03/2007,0000,7.80000,8.19000,7.80000,8.00000,273600
08/06/2007,0000,7.80000,7.90000,7.80000,7.82000,112600
08/07/2007,0000,7.95000,7.95000,7.76000,7.76000,185600
08/08/2007,0000,7.80000,7.90000,7.80000,7.83000,164800
08/09/2007,0000,7.83000,7.97000,7.83000,7.85000,328200
08/10/2007,0000,7.80000,7.80000,7.51000,7.60000,337800
08/13/2007,0000,7.50000,7.69000,7.20000,7.40000,307400
08/14/2007,0000,7.20000,7.38000,7.20000,7.27000,219400
08/15/2007,0000,7.25000,7.35000,6.90000,6.90000,327700
08/16/2007,0000,6.62000,6.80000,6.42000,6.42000,257100
08/17/2007,0000,6.01000,6.18000,5.98000,5.98000,202000
08/20/2007,0000,6.07000,6.39000,6.02000,6.39000,234900
08/21/2007,0000,6.35000,6.35000,6.21000,6.23000,103400
08/22/2007,0000,6.20000,6.20000,6.00000,6.02000,104800
08/23/2007,0000,6.13000,6.35000,6.02000,6.25000,128100
08/24/2007,0000,6.25000,6.45000,6.24000,6.35000,125600
08/27/2007,0000,6.41000,6.47000,6.30000,6.31000,86000
08/28/2007,0000,6.31000,6.49000,6.31000,6.43000,132900
08/29/2007,0000,6.21000,6.45000,6.06000,6.44000,130000
08/30/2007,0000,6.45000,6.60000,6.35000,6.44000,170100
08/31/2007,0000,6.40000,6.48000,6.35000,6.38000,50200
09/03/2007,0000,6.40000,6.40000,6.21000,6.28000,84100
09/04/2007,0000,6.02000,6.26000,6.02000,6.15000,68600
09/05/2007,0000,6.15000,6.57000,6.15000,6.54000,500800
09/06/2007,0000,6.82000,6.95000,6.40000,6.61000,451900
09/07/2007,0000,6.60000,6.61000,6.42000,6.45000,293900
09/10/2007,0000,6.03000,6.45000,6.03000,6.44000,114500
09/11/2007,0000,6.37000,6.37000,6.30000,6.32000,109700
09/12/2007,0000,6.32000,6.76000,6.32000,6.76000,471700
09/13/2007,0000,6.76000,6.76000,6.52000,6.52000,306400
09/14/2007,0000,6.54000,6.60000,6.45000,6.53000,114000
09/17/2007,0000,6.42000,6.50000,6.40000,6.43000,96100
09/19/2007,0000,6.55000,6.55000,6.33000,6.38000,83600
09/20/2007,0000,6.38000,6.50000,6.32000,6.32000,99000
09/21/2007,0000,6.32000,6.38000,6.28000,6.32000,65700
09/26/2007,0000,6.36000,6.66000,6.36000,6.50000,138200
09/27/2007,0000,6.50000,6.82000,6.50000,6.68000,168700
09/28/2007,0000,6.68000,6.68000,6.50000,6.55000,192800
10/01/2007,0000,6.58000,6.62000,6.50000,6.51000,129500
10/02/2007,0000,6.60000,6.82000,6.51000,6.62000,361500
10/03/2007,0000,6.61000,6.76000,6.60000,6.70000,141100
10/04/2007,0000,6.67000,6.67000,6.51000,6.53000,58000
10/05/2007,0000,6.54000,6.66000,6.50000,6.51000,60400
10/08/2007,0000,6.52000,6.63000,6.32000,6.40000,73400
10/09/2007,0000,6.30000,6.36000,6.20000,6.25000,116900
10/11/2007,0000,6.03000,6.30000,6.03000,6.15000,137200
10/12/2007,0000,6.05000,6.15000,6.05000,6.05000,70000
10/15/2007,0000,6.01000,6.39000,6.01000,6.22000,181200
10/16/2007,0000,6.22000,6.22000,6.06000,6.07000,44400
10/17/2007,0000,6.08000,6.10000,6.03000,6.08000,103400
10/18/2007,0000,6.08000,6.19000,6.05000,6.18000,195700
10/19/2007,0000,6.20000,6.20000,6.12000,6.13000,89900
10/22/2007,0000,6.01000,6.10000,5.99000,6.04000,88900
10/23/2007,0000,6.05000,6.17000,6.04000,6.10000,59900
10/24/2007,0000,6.09000,6.14000,6.02000,6.02000,88400
10/25/2007,0000,6.02000,6.08000,6.02000,6.02000,30900
10/26/2007,0000,6.05000,6.06000,5.76000,5.79000,228100
10/29/2007,0000,5.81000,5.99000,5.81000,5.96000,71500
10/30/2007,0000,5.96000,5.96000,5.75000,5.78000,87900
10/31/2007,0000,5.80000,5.89000,5.63000,5.65000,110600
11/01/2007,0000,5.66000,5.66000,5.26000,5.30000,399700
11/02/2007,0000,5.00000,5.09000,4.93000,5.00000,254700
11/05/2007,0000,4.98000,5.00000,4.93000,4.98000,129000
11/06/2007,0000,4.91000,4.95000,4.70000,4.85000,96100
11/07/2007,0000,4.85000,4.97000,4.85000,4.85000,136300
11/08/2007,0000,4.90000,4.94000,4.63000,4.63000,124700
11/09/2007,0000,4.50000,4.57000,4.31000,4.40000,181200
11/12/2007,0000,4.26000,4.40000,4.10000,4.10000,106300
11/13/2007,0000,4.10000,4.13000,3.95000,4.09000,205900
11/14/2007,0000,4.15000,4.25000,4.10000,4.18000,166700
11/15/2007,0000,4.20000,4.20000,4.13000,4.13000,38100
11/16/2007,0000,4.13000,4.13000,4.02000,4.10000,60400
11/19/2007,0000,4.10000,4.17000,4.00000,4.17000,75400
11/20/2007,0000,4.46000,4.46000,4.37000,4.46000,251300
11/21/2007,0000,4.77000,4.77000,4.77000,4.77000,201500
11/22/2007,0000,5.07000,5.07000,4.75000,4.79000,568400
11/23/2007,0000,4.75000,4.75000,4.47000,4.49000,162900
11/26/2007,0000,4.63000,4.63000,4.50000,4.50000,65200
11/27/2007,0000,4.50000,4.50000,4.25000,4.25000,98100
11/28/2007,0000,4.30000,4.30000,4.14000,4.21000,72000
11/29/2007,0000,4.29000,4.48000,4.22000,4.42000,157500
11/30/2007,0000,4.41000,4.58000,4.39000,4.51000,73400
12/03/2007,0000,4.51000,4.71000,4.47000,4.49000,115500
12/04/2007,0000,4.49000,4.55000,4.47000,4.55000,43000
12/05/2007,0000,4.54000,4.67000,4.52000,4.65000,73400
12/06/2007,0000,4.70000,4.80000,4.65000,4.72000,68100
12/07/2007,0000,4.72000,4.73000,4.67000,4.73000,73400
12/10/2007,0000,4.71000,4.86000,4.71000,4.73000,81600
12/11/2007,0000,4.79000,4.89000,4.73000,4.74000,96600
12/12/2007,0000,4.75000,4.75000,4.51000,4.70000,54100
12/13/2007,0000,4.70000,4.70000,4.50000,4.50000,80200
12/14/2007,0000,4.50000,4.50000,4.26000,4.38000,103400
12/17/2007,0000,4.36000,4.38000,4.08000,4.08000,72900
12/18/2007,0000,3.95000,4.10000,3.95000,4.00000,143500
12/19/2007,0000,4.10000,4.28000,4.04000,4.23000,72000
12/20/2007,0000,4.23000,4.48000,4.20000,4.23000,66200
12/21/2007,0000,4.30000,4.35000,4.10000,4.10000,60900
12/24/2007,0000,4.25000,4.25000,4.12000,4.15000,13000
12/25/2007,0000,4.16000,4.18000,4.12000,4.12000,43500
12/26/2007,0000,4.08000,4.15000,4.08000,4.15000,62300
12/27/2007,0000,4.10000,4.44000,4.10000,4.41000,117400
12/28/2007,0000,4.39000,4.40000,4.25000,4.31000,39600
12/31/2007,0000,4.31000,4.61000,4.31000,4.60000,78300
01/02/2008,0000,4.90000,4.90000,4.55000,4.80000,167700
01/03/2008,0000,4.70000,4.70000,4.50000,4.51000,112100
01/04/2008,0000,4.52000,4.65000,4.52000,4.53000,60900
01/07/2008,0000,4.26000,4.43000,4.23000,4.24000,42000
01/08/2008,0000,4.23000,4.26000,4.23000,4.23000,20700
01/09/2008,0000,4.10000,4.24000,4.10000,4.23000,49700
01/10/2008,0000,4.23000,4.30000,4.20000,4.23000,24100
01/11/2008,0000,4.20000,4.29000,4.20000,4.29000,59400
01/14/2008,0000,4.30000,4.33000,4.23000,4.32000,38100
01/15/2008,0000,4.35000,4.44000,4.30000,4.38000,80700
01/16/2008,0000,4.30000,4.37000,4.11000,4.34000,61800
01/17/2008,0000,4.30000,4.64000,4.15000,4.64000,98100
01/18/2008,0000,4.60000,4.60000,4.32000,4.45000,156100
01/21/2008,0000,4.45000,4.65000,4.36000,4.50000,92800
01/22/2008,0000,4.30000,4.31000,4.19000,4.19000,34300
01/23/2008,0000,4.19000,4.19000,3.90000,3.92000,49300
01/24/2008,0000,4.15000,4.15000,3.80000,3.90000,40100
01/25/2008,0000,4.00000,4.17000,4.00000,4.17000,142600
01/28/2008,0000,4.17000,4.17000,3.97000,3.97000,49700
01/29/2008,0000,3.80000,4.06000,3.80000,3.95000,55100
01/30/2008,0000,3.85000,4.04000,3.85000,3.95000,71500
01/31/2008,0000,4.03000,4.03000,3.92000,3.95000,50700
02/01/2008,0000,3.95000,4.00000,3.95000,3.99000,56000
02/12/2008,0000,3.72000,3.89000,3.72000,3.80000,66200
02/13/2008,0000,3.81000,4.01000,3.81000,3.93000,54100
02/14/2008,0000,4.20000,4.20000,3.85000,4.09000,46400
02/15/2008,0000,4.09000,4.09000,3.96000,3.99000,21700
02/18/2008,0000,3.99000,4.10000,3.99000,4.08000,85500
02/19/2008,0000,3.80000,4.10000,3.80000,4.06000,188000
02/20/2008,0000,3.91000,4.02000,3.90000,3.98000,82100
02/21/2008,0000,4.00000,4.00000,3.93000,3.95000,106800
02/22/2008,0000,3.92000,3.94000,3.82000,3.83000,110600
02/25/2008,0000,3.88000,3.94000,3.83000,3.88000,134300
02/26/2008,0000,3.91000,4.15000,3.91000,4.15000,350400
02/27/2008,0000,4.13000,4.27000,4.07000,4.10000,219900
02/29/2008,0000,4.10000,4.18000,4.00000,4.12000,104800
03/03/2008,0000,4.08000,4.16000,4.01000,4.14000,80200
03/04/2008,0000,4.08000,4.42000,4.06000,4.42000,464500
03/05/2008,0000,4.55000,4.55000,4.30000,4.42000,273100
03/06/2008,0000,4.45000,4.53000,4.36000,4.42000,268700
03/07/2008,0000,4.42000,4.72000,4.36000,4.72000,558300
03/10/2008,0000,4.84000,4.86000,4.40000,4.47000,258100
03/11/2008,0000,4.45000,4.55000,4.43000,4.54000,146900
03/12/2008,0000,4.69000,4.69000,4.43000,4.50000,87900
03/13/2008,0000,4.26000,4.50000,4.26000,4.50000,150300
03/14/2008,0000,4.38000,4.55000,4.35000,4.35000,78300
03/17/2008,0000,4.36000,4.40000,4.15000,4.17000,67100
03/18/2008,0000,4.17000,4.19000,4.10000,4.10000,49700
03/19/2008,0000,4.20000,4.25000,4.17000,4.21000,55500
03/20/2008,0000,4.17000,4.24000,4.10000,4.15000,125600
03/21/2008,0000,4.15000,4.24000,4.12000,4.24000,83600
03/24/2008,0000,4.53000,4.53000,4.27000,4.27000,118400
03/25/2008,0000,4.26000,4.26000,4.18000,4.22000,101500
03/26/2008,0000,4.18000,4.35000,4.18000,4.28000,127600
03/27/2008,0000,4.25000,4.27000,4.22000,4.22000,85000
03/28/2008,0000,4.20000,4.32000,4.20000,4.25000,62300
03/31/2008,0000,4.26000,4.30000,4.15000,4.20000,75400
04/01/2008,0000,4.20000,4.29000,4.17000,4.20000,48300
04/02/2008,0000,4.22000,4.27000,4.20000,4.23000,47300
04/03/2008,0000,4.23000,4.32000,4.20000,4.30000,101000
04/07/2008,0000,4.35000,4.35000,4.20000,4.26000,130000
04/08/2008,0000,4.33000,4.33000,4.23000,4.30000,77800
04/09/2008,0000,4.26000,4.31000,4.22000,4.26000,87000
04/10/2008,0000,4.29000,4.55000,4.29000,4.41000,276000
04/11/2008,0000,4.37000,4.40000,4.11000,4.26000,574200
04/14/2008,0000,4.18000,4.21000,3.97000,4.06000,565500
04/15/2008,0000,4.10000,4.15000,4.07000,4.10000,193800
04/16/2008,0000,4.11000,4.17000,4.01000,4.17000,117900
04/17/2008,0000,4.12000,4.27000,4.12000,4.23000,149800
04/18/2008,0000,4.22000,4.27000,4.11000,4.17000,89900
04/21/2008,0000,4.13000,4.30000,4.13000,4.20000,227100
04/22/2008,0000,4.20000,4.25000,4.15000,4.21000,168200
04/23/2008,0000,4.22000,4.26000,4.10000,4.13000,171100
04/24/2008,0000,4.13000,4.24000,4.13000,4.13000,176400
04/25/2008,0000,4.15000,4.16000,4.13000,4.13000,79700
04/28/2008,0000,4.13000,4.19000,4.10000,4.13000,118400
04/29/2008,0000,4.10000,4.15000,4.05000,4.05000,128100
04/30/2008,0000,4.10000,4.10000,4.02000,4.05000,108200
05/02/2008,0000,4.02000,4.20000,4.02000,4.10000,110600
05/05/2008,0000,4.15000,4.24000,4.10000,4.19000,175900
05/06/2008,0000,4.15000,4.28000,4.15000,4.23000,155600
05/07/2008,0000,4.24000,4.40000,4.24000,4.40000,339800
05/08/2008,0000,4.36000,4.40000,4.31000,4.40000,172500
05/09/2008,0000,4.40000,4.47000,4.33000,4.36000,124200
05/12/2008,0000,4.36000,4.36000,4.28000,4.32000,153700
05/13/2008,0000,4.35000,4.35000,4.28000,4.28000,174900
05/14/2008,0000,4.30000,4.37000,4.28000,4.28000,160900
05/15/2008,0000,4.30000,4.39000,4.28000,4.35000,180300
05/16/2008,0000,4.42000,4.47000,4.35000,4.45000,149300
05/19/2008,0000,4.55000,4.65000,4.46000,4.59000,308400
05/20/2008,0000,4.49000,4.59000,4.40000,4.42000,278900
05/21/2008,0000,4.37000,4.47000,4.37000,4.43000,108700
05/22/2008,0000,4.49000,4.50000,4.35000,4.42000,211200
05/23/2008,0000,4.40000,4.50000,4.38000,4.39000,72000
05/26/2008,0000,4.39000,4.44000,4.29000,4.32000,101500
05/27/2008,0000,4.30000,4.38000,4.28000,4.28000,55100
05/28/2008,0000,4.26000,4.38000,4.26000,4.30000,101000
05/29/2008,0000,4.30000,4.38000,4.30000,4.32000,107300
05/30/2008,0000,4.39000,4.42000,4.29000,4.30000,145000
06/02/2008,0000,4.26000,4.33000,4.21000,4.24000,23600
06/03/2008,0000,4.24000,4.35000,4.15000,4.17000,90300
06/04/2008,0000,4.00000,4.25000,4.00000,4.25000,180700
06/05/2008,0000,4.30000,4.30000,4.21000,4.30000,55100
06/06/2008,0000,4.30000,4.30000,4.26000,4.26000,41000
06/09/2008,0000,4.08000,4.21000,4.08000,4.20000,28000
06/10/2008,0000,4.18000,4.20000,4.15000,4.20000,39600
06/11/2008,0000,4.14000,4.27000,4.14000,4.16000,70000
06/12/2008,0000,4.10000,4.15000,4.00000,4.01000,31400
06/13/2008,0000,4.02000,4.09000,4.02000,4.04000,33800
06/16/2008,0000,4.15000,4.15000,4.06000,4.06000,71500
06/17/2008,0000,4.10000,4.13000,4.06000,4.11000,58900
06/18/2008,0000,4.11000,4.16000,4.10000,4.15000,79200
06/19/2008,0000,4.12000,4.18000,4.10000,4.16000,45900
06/20/2008,0000,4.20000,4.45000,4.14000,4.45000,246000
06/23/2008,0000,4.38000,4.56000,4.14000,4.53000,394900
06/24/2008,0000,4.41000,4.49000,4.22000,4.22000,169600
06/25/2008,0000,4.10000,4.14000,3.93000,4.14000,146900
06/26/2008,0000,4.14000,4.14000,4.00000,4.05000,83100
06/27/2008,0000,3.91000,4.00000,3.86000,3.91000,79200
06/30/2008,0000,3.94000,4.01000,3.80000,3.94000,58000
07/01/2008,0000,3.98000,4.06000,3.95000,3.98000,107700
07/02/2008,0000,3.99000,4.05000,3.95000,3.98000,88400
07/03/2008,0000,3.98000,4.10000,3.98000,4.10000,32800
07/04/2008,0000,4.10000,4.10000,4.01000,4.06000,36700
07/07/2008,0000,4.06000,4.20000,4.06000,4.17000,35700
07/08/2008,0000,4.10000,4.14000,4.00000,4.05000,48800
07/09/2008,0000,4.07000,4.10000,4.03000,4.03000,22200
07/10/2008,0000,4.05000,4.09000,4.05000,4.06000,35700
07/11/2008,0000,4.05000,4.07000,4.01000,4.07000,47300
07/14/2008,0000,4.06000,4.06000,3.95000,3.95000,10600
07/15/2008,0000,4.01000,4.02000,3.80000,3.93000,143500
07/16/2008,0000,3.93000,3.93000,3.75000,3.75000,97600
07/17/2008,0000,3.77000,3.78000,3.55000,3.71000,134300
07/18/2008,0000,3.65000,3.72000,3.52000,3.52000,78700
07/21/2008,0000,3.52000,3.55000,3.28000,3.29000,65700
07/22/2008,0000,3.20000,3.52000,3.20000,3.49000,71500
07/23/2008,0000,3.49000,3.65000,3.40000,3.56000,85000
07/24/2008,0000,3.51000,3.63000,3.51000,3.60000,72500
07/25/2008,0000,3.58000,3.83000,3.58000,3.80000,103900
07/29/2008,0000,3.75000,4.00000,3.75000,3.98000,134300
07/30/2008,0000,4.05000,4.15000,4.00000,4.14000,161900
07/31/2008,0000,4.14000,4.14000,3.87000,3.87000,131000
08/01/2008,0000,3.70000,3.76000,3.64000,3.74000,57500
08/04/2008,0000,3.71000,3.93000,3.71000,3.93000,96100
08/05/2008,0000,3.90000,3.90000,3.74000,3.85000,73900
08/06/2008,0000,3.81000,4.02000,3.81000,3.91000,117400
08/07/2008,0000,3.90000,3.97000,3.80000,3.85000,174500
08/08/2008,0000,3.81000,3.95000,3.81000,3.95000,89400
08/11/2008,0000,3.95000,4.00000,3.90000,3.95000,66700
08/12/2008,0000,3.82000,3.89000,3.77000,3.77000,147900
08/13/2008,0000,3.77000,3.85000,3.70000,3.80000,198000
09/02/2008,0000,7.31000,7.31000,7.31000,7.31000,103000
09/03/2008,0000,6.80000,6.81000,6.80000,6.80000,299000
09/04/2008,0000,6.60000,7.27000,6.50000,6.95000,231000
09/05/2008,0000,6.80000,6.80000,6.59000,6.59000,145000
09/08/2008,0000,7.04000,7.04000,6.71000,6.90000,128000
09/09/2008,0000,6.70000,6.70000,6.50000,6.50000,108000
09/10/2008,0000,6.50000,6.80000,6.50000,6.60000,64000
09/11/2008,0000,6.75000,6.75000,6.20000,6.58000,79000
09/12/2008,0000,6.58000,6.68000,6.50000,6.60000,53000
09/15/2008,0000,6.60000,6.60000,6.40000,6.48000,105000
09/16/2008,0000,6.12000,6.35000,6.04000,6.04000,82000
09/17/2008,0000,6.44000,6.44000,5.62000,5.62000,70000
09/18/2008,0000,5.31000,5.35000,5.23000,5.23000,151000
09/19/2008,0000,5.23000,5.55000,5.23000,5.54000,18000
09/22/2008,0000,5.54000,5.60000,5.51000,5.60000,30000
09/23/2008,0000,5.59000,5.79000,5.59000,5.79000,17000
09/24/2008,0000,5.74000,6.19000,5.74000,6.19000,56000
09/25/2008,0000,5.82000,6.15000,5.82000,6.15000,61000
09/26/2008,0000,6.16000,6.58000,6.16000,6.31000,17000
09/30/2008,0000,5.87000,5.87000,5.87000,5.87000,56000
10/01/2008,0000,6.28000,6.28000,6.10000,6.26000,126000
10/02/2008,0000,6.60000,6.60000,5.96000,6.10000,100000
10/03/2008,0000,6.10000,6.45000,6.10000,6.31000,32000
10/06/2008,0000,6.30000,6.75000,6.30000,6.63000,144000
10/07/2008,0000,6.32000,6.68000,6.32000,6.68000,33000
10/08/2008,0000,6.31000,6.80000,6.31000,6.60000,55000
10/09/2008,0000,6.55000,7.06000,6.55000,7.00000,249000
10/13/2008,0000,6.80000,7.49000,6.78000,7.49000,311000
10/14/2008,0000,8.01000,8.01000,7.80000,8.01000,263000
10/15/2008,0000,8.30000,8.57000,8.01000,8.18000,299000
10/16/2008,0000,7.90000,7.90000,7.90000,7.90000,177000
10/17/2008,0000,8.10000,8.10000,7.90000,8.07000,140000
10/20/2008,0000,8.07000,8.07000,7.88000,8.00000,68000
10/21/2008,0000,7.97000,8.32000,7.97000,8.15000,170000
10/22/2008,0000,8.05000,8.45000,8.05000,8.37000,43000
10/23/2008,0000,8.10000,8.20000,8.10000,8.11000,64000
10/24/2008,0000,8.11000,8.30000,8.00000,8.10000,101000
10/27/2008,0000,7.54000,8.00000,7.54000,7.60000,122000
10/28/2008,0000,7.50000,7.95000,7.50000,7.95000,83000
10/29/2008,0000,7.95000,7.95000,7.80000,7.93000,50000
10/30/2008,0000,7.80000,8.32000,7.80000,8.19000,121000
10/31/2008,0000,8.15000,8.23000,8.02000,8.23000,61000
11/03/2008,0000,8.30000,8.40000,8.10000,8.25000,178000
11/04/2008,0000,8.11000,8.25000,8.10000,8.19000,131000
11/05/2008,0000,8.16000,8.29000,8.10000,8.15000,49000
11/06/2008,0000,8.10000,8.12000,7.80000,8.08000,26000
11/07/2008,0000,7.52000,7.84000,7.52000,7.70000,68000
11/10/2008,0000,7.70000,7.80000,7.68000,7.75000,38000
11/11/2008,0000,7.60000,7.60000,7.55000,7.55000,47000
11/12/2008,0000,7.70000,8.07000,7.70000,8.04000,88000
11/13/2008,0000,7.81000,8.20000,7.70000,8.20000,49000
11/14/2008,0000,8.18000,8.20000,8.05000,8.05000,69000
11/17/2008,0000,7.80000,8.02000,7.72000,8.00000,27000
11/18/2008,0000,8.08000,8.08000,7.90000,7.99000,69000
11/19/2008,0000,7.92000,7.93000,7.90000,7.90000,6000
11/20/2008,0000,7.80000,7.85000,7.80000,7.80000,70000
11/21/2008,0000,7.72000,7.90000,7.52000,7.90000,26000
11/24/2008,0000,7.90000,7.90000,7.40000,7.40000,56000
11/25/2008,0000,7.55000,7.55000,7.40000,7.52000,11000
11/26/2008,0000,7.47000,7.57000,7.40000,7.55000,96000
11/27/2008,0000,7.55000,7.90000,7.55000,7.90000,44000
11/28/2008,0000,7.74000,8.25000,7.74000,8.10000,167000
12/01/2008,0000,8.08000,8.20000,8.08000,8.10000,48000
12/02/2008,0000,8.10000,8.16000,8.01000,8.16000,56000
12/03/2008,0000,8.19000,8.21000,8.02000,8.10000,106000
12/04/2008,0000,8.10000,8.15000,8.10000,8.14000,69000
12/05/2008,0000,8.09000,8.30000,8.09000,8.21000,41000
12/08/2008,0000,8.21000,8.50000,8.21000,8.50000,79000
12/09/2008,0000,8.40000,8.72000,8.40000,8.60000,109000
12/10/2008,0000,8.59000,8.85000,8.59000,8.73000,83000
12/11/2008,0000,8.73000,9.20000,8.73000,9.17000,72000
12/12/2008,0000,9.10000,9.81000,9.10000,9.81000,269000
12/15/2008,0000,10.45000,10.45000,10.15000,10.45000,340000
12/16/2008,0000,10.45000,11.10000,9.90000,9.95000,455000
12/17/2008,0000,10.00000,10.10000,9.26000,9.30000,624000
12/18/2008,0000,9.30000,9.68000,9.20000,9.50000,121000
12/19/2008,0000,9.48000,9.59000,9.10000,9.45000,81000
12/22/2008,0000,9.45000,9.45000,9.30000,9.30000,50000
12/23/2008,0000,9.10000,9.29000,8.74000,8.74000,95000
12/24/2008,0000,8.80000,9.28000,8.80000,9.28000,83000
12/25/2008,0000,9.30000,9.30000,9.02000,9.15000,45000
12/26/2008,0000,9.30000,9.41000,9.10000,9.30000,44000
12/29/2008,0000,9.41000,9.41000,9.10000,9.16000,60000
12/30/2008,0000,9.30000,9.45000,9.29000,9.29000,38000
12/31/2008,0000,9.35000,9.35000,9.10000,9.26000,7000
01/05/2009,0000,9.30000,9.30000,9.26000,9.26000,25000
01/06/2009,0000,9.10000,9.24000,9.10000,9.24000,39000
01/07/2009,0000,9.51000,9.51000,9.51000,9.51000,1000
01/08/2009,0000,9.10000,9.49000,9.10000,9.28000,13000
01/09/2009,0000,9.00000,9.50000,9.00000,9.20000,47000
01/12/2009,0000,9.20000,9.30000,9.20000,9.20000,66000
01/13/2009,0000,9.16000,9.78000,9.16000,9.67000,72000
01/14/2009,0000,9.62000,9.65000,9.50000,9.65000,17000
01/15/2009,0000,9.15000,9.77000,9.15000,9.38000,25000
01/16/2009,0000,9.40000,9.49000,9.30000,9.30000,12000
01/19/2009,0000,9.20000,9.30000,9.20000,9.20000,9000
01/20/2009,0000,9.10000,9.10000,9.10000,9.10000,2000
01/21/2009,0000,9.10000,9.35000,8.81000,9.10000,31000
02/02/2009,0000,9.10000,9.10000,8.82000,8.82000,9000
02/03/2009,0000,9.00000,9.26000,9.00000,9.19000,3000
02/04/2009,0000,9.30000,9.30000,9.30000,9.30000,1000
02/05/2009,0000,9.19000,9.19000,9.19000,9.19000,1000
02/06/2009,0000,9.16000,9.50000,9.00000,9.01000,4000
02/09/2009,0000,9.40000,9.59000,9.00000,9.00000,15000
02/10/2009,0000,9.00000,9.28000,9.00000,9.01000,10000
02/11/2009,0000,9.19000,9.20000,8.85000,9.01000,28000
02/12/2009,0000,8.71000,9.01000,8.71000,9.00000,26000
02/13/2009,0000,9.10000,9.15000,9.00000,9.00000,116000
02/16/2009,0000,9.07000,9.07000,9.07000,9.07000,12000
02/18/2009,0000,9.09000,9.09000,9.09000,9.09000,2000
02/19/2009,0000,9.10000,9.10000,8.91000,8.95000,38000
02/20/2009,0000,8.95000,8.95000,8.90000,8.90000,27000
02/23/2009,0000,8.80000,8.80000,8.40000,8.40000,21000
02/24/2009,0000,8.41000,8.60000,8.15000,8.37000,21000
02/25/2009,0000,8.37000,8.37000,8.15000,8.20000,52000
02/26/2009,0000,8.16000,8.16000,7.89000,8.06000,43000
02/27/2009,0000,7.78000,7.99000,7.67000,7.92000,28000
03/02/2009,0000,8.16000,8.24000,7.92000,8.00000,93000
03/03/2009,0000,8.00000,8.18000,8.00000,8.16000,368000
03/04/2009,0000,8.07000,8.23000,8.07000,8.19000,20000
03/05/2009,0000,8.24000,8.40000,8.20000,8.25000,61000
03/06/2009,0000,8.25000,8.40000,8.25000,8.29000,78000
03/09/2009,0000,8.10000,8.28000,8.10000,8.20000,29000
03/10/2009,0000,8.20000,8.21000,8.20000,8.20000,47000
03/11/2009,0000,8.25000,8.25000,8.25000,8.25000,2000
03/12/2009,0000,8.20000,8.29000,8.20000,8.29000,7000
03/13/2009,0000,8.67000,8.67000,8.58000,8.60000,23000
03/16/2009,0000,8.75000,8.76000,8.60000,8.72000,14000
03/17/2009,0000,8.48000,8.49000,8.31000,8.40000,19000
03/18/2009,0000,8.41000,8.67000,8.41000,8.67000,76000
03/19/2009,0000,8.67000,8.78000,8.60000,8.63000,154000
03/20/2009,0000,8.60000,8.88000,8.60000,8.62000,128000
03/23/2009,0000,8.50000,8.60000,8.41000,8.50000,96000
03/24/2009,0000,8.47000,8.60000,8.40000,8.60000,454000
03/25/2009,0000,8.67000,8.70000,8.50000,8.61000,342000
03/26/2009,0000,8.66000,8.80000,8.66000,8.78000,16000
03/27/2009,0000,8.78000,8.78000,8.66000,8.66000,32000
03/30/2009,0000,8.60000,8.60000,8.60000,8.60000,1000
03/31/2009,0000,8.60000,8.60000,8.55000,8.55000,58000
04/01/2009,0000,8.55000,8.75000,8.50000,8.70000,99000
04/02/2009,0000,8.70000,8.78000,8.66000,8.78000,87000
04/03/2009,0000,8.80000,9.00000,8.80000,8.93000,71000
04/06/2009,0000,9.00000,9.45000,9.00000,9.23000,95000
04/07/2009,0000,9.23000,9.23000,9.05000,9.11000,18000
04/08/2009,0000,9.11000,9.11000,8.52000,8.80000,97000
04/09/2009,0000,8.67000,9.00000,8.67000,8.99000,24000
04/10/2009,0000,8.80000,9.19000,8.80000,9.15000,77000
04/13/2009,0000,9.79000,9.79000,9.79000,9.79000,68000
04/14/2009,0000,10.45000,10.45000,10.45000,10.45000,128000
04/15/2009,0000,11.15000,11.15000,11.15000,11.15000,285000
04/16/2009,0000,11.90000,11.90000,11.30000,11.90000,1331000
04/17/2009,0000,12.35000,12.70000,11.10000,11.10000,871000
04/20/2009,0000,10.50000,11.70000,10.45000,11.20000,421000
04/21/2009,0000,10.90000,11.80000,10.70000,11.80000,256000
04/22/2009,0000,11.70000,11.95000,11.30000,11.65000,216000
04/23/2009,0000,12.00000,12.00000,10.85000,11.00000,198000
04/24/2009,0000,11.00000,11.40000,10.35000,10.60000,127000
04/27/2009,0000,11.00000,11.10000,10.45000,10.85000,179000
04/28/2009,0000,11.25000,11.25000,10.15000,10.15000,271000
04/29/2009,0000,10.45000,10.45000,9.55000,9.55000,188000
04/30/2009,0000,9.95000,10.20000,9.70000,10.20000,134000
05/04/2009,0000,10.65000,10.90000,10.40000,10.50000,241000
05/05/2009,0000,10.50000,10.80000,10.50000,10.55000,137000
05/06/2009,0000,10.55000,11.25000,10.55000,10.90000,340000
05/07/2009,0000,10.70000,11.20000,10.70000,10.90000,149000
05/08/2009,0000,10.85000,11.40000,10.65000,11.40000,159000
05/11/2009,0000,11.35000,11.50000,11.05000,11.05000,169000
05/12/2009,0000,10.30000,10.50000,10.30000,10.30000,334000
05/13/2009,0000,10.30000,10.70000,10.05000,10.30000,39000
05/14/2009,0000,10.25000,10.60000,10.00000,10.30000,70000
05/15/2009,0000,10.30000,10.40000,10.10000,10.15000,87000
05/18/2009,0000,10.10000,10.85000,9.44000,9.70000,160000
05/19/2009,0000,9.75000,10.10000,9.70000,10.10000,106000
05/20/2009,0000,10.45000,10.45000,9.82000,10.00000,44000
05/21/2009,0000,9.84000,10.00000,9.80000,9.80000,33000
05/22/2009,0000,9.80000,10.00000,9.80000,9.81000,34000
05/25/2009,0000,9.88000,9.98000,9.85000,9.90000,99000
05/26/2009,0000,9.90000,9.98000,9.70000,9.70000,108000
05/27/2009,0000,9.60000,9.90000,9.60000,9.70000,73000
06/01/2009,0000,9.82000,9.82000,9.63000,9.65000,71000
06/02/2009,0000,9.50000,9.65000,9.50000,9.65000,69000
06/03/2009,0000,9.60000,9.79000,9.60000,9.70000,23000
06/04/2009,0000,9.98000,9.98000,9.50000,9.58000,43000
06/05/2009,0000,9.50000,9.70000,9.50000,9.50000,29000
06/08/2009,0000,9.52000,9.75000,9.52000,9.60000,25000
06/09/2009,0000,10.00000,10.00000,9.15000,9.15000,58000
06/10/2009,0000,9.30000,9.50000,9.30000,9.30000,90000
06/11/2009,0000,9.27000,9.55000,9.27000,9.50000,16000
06/12/2009,0000,9.60000,9.60000,9.50000,9.50000,26000
06/15/2009,0000,9.50000,9.50000,9.20000,9.20000,58000
06/16/2009,0000,9.22000,9.48000,9.20000,9.20000,15000
06/17/2009,0000,9.35000,9.35000,9.30000,9.30000,27000
06/18/2009,0000,9.30000,9.40000,9.10000,9.10000,30000
06/19/2009,0000,9.20000,9.23000,9.20000,9.23000,41000
06/22/2009,0000,9.20000,9.30000,9.20000,9.30000,8000
06/23/2009,0000,9.33000,9.35000,9.30000,9.30000,18000
06/24/2009,0000,9.30000,9.36000,9.10000,9.30000,65000
06/25/2009,0000,9.34000,9.34000,9.20000,9.20000,45000
06/26/2009,0000,9.30000,9.30000,9.20000,9.20000,45000
06/29/2009,0000,9.19000,9.36000,9.18000,9.36000,21000
06/30/2009,0000,9.39000,9.40000,9.08000,9.10000,10000
07/01/2009,0000,9.15000,9.34000,9.15000,9.20000,12000
07/02/2009,0000,9.20000,9.30000,9.20000,9.30000,18000
07/03/2009,0000,9.22000,9.64000,9.22000,9.38000,12000
07/06/2009,0000,9.49000,9.70000,9.43000,9.70000,39000
07/07/2009,0000,9.65000,10.35000,9.65000,10.35000,144000
07/08/2009,0000,10.00000,10.95000,10.00000,10.40000,132000
07/09/2009,0000,10.40000,10.75000,10.25000,10.30000,41000
07/10/2009,0000,10.30000,10.70000,10.30000,10.40000,38000
07/13/2009,0000,11.10000,11.10000,10.50000,11.10000,243000
07/14/2009,0000,11.70000,11.70000,10.60000,10.95000,249000
07/15/2009,0000,11.30000,11.70000,11.20000,11.70000,317000
07/16/2009,0000,11.70000,11.80000,11.00000,11.10000,408000
07/17/2009,0000,11.10000,11.85000,11.10000,11.85000,348000
07/20/2009,0000,12.00000,12.20000,11.50000,12.00000,253000
07/21/2009,0000,12.00000,12.10000,11.50000,11.50000,104000
07/22/2009,0000,11.50000,11.75000,11.10000,11.10000,24000
07/23/2009,0000,11.00000,11.30000,11.00000,11.15000,19000
07/24/2009,0000,11.20000,11.25000,11.10000,11.10000,66000
07/27/2009,0000,11.20000,11.20000,10.70000,10.80000,33000
07/28/2009,0000,10.50000,11.05000,10.50000,11.05000,45000
07/29/2009,0000,11.15000,11.30000,10.80000,11.15000,91000
07/30/2009,0000,11.15000,11.55000,11.15000,11.50000,70000
07/31/2009,0000,12.30000,12.30000,11.60000,11.70000,97000
08/03/2009,0000,11.00000,12.00000,10.95000,11.20000,57000
08/04/2009,0000,11.10000,11.35000,11.10000,11.10000,56000
08/05/2009,0000,10.90000,11.10000,10.70000,10.85000,170000
08/06/2009,0000,10.50000,10.95000,10.50000,10.70000,108000
08/10/2009,0000,10.40000,11.30000,10.40000,11.30000,20000
08/11/2009,0000,10.75000,10.85000,10.75000,10.85000,25000
08/12/2009,0000,11.00000,11.05000,11.00000,11.05000,30000
08/13/2009,0000,11.15000,11.25000,11.05000,11.15000,27000
08/14/2009,0000,11.15000,11.40000,11.00000,11.10000,127000
08/17/2009,0000,11.10000,11.25000,11.10000,11.25000,82000
08/18/2009,0000,11.00000,11.00000,10.55000,10.60000,43000
08/19/2009,0000,10.50000,11.05000,10.50000,11.05000,35000
08/20/2009,0000,10.60000,10.80000,10.60000,10.75000,12000
08/21/2009,0000,10.75000,10.75000,10.60000,10.70000,10000
08/24/2009,0000,10.75000,10.75000,10.40000,10.40000,19000
08/25/2009,0000,10.30000,10.35000,10.00000,10.35000,27000
08/26/2009,0000,10.10000,10.50000,10.10000,10.30000,17000
08/27/2009,0000,10.30000,10.30000,10.20000,10.20000,28000
08/28/2009,0000,10.25000,10.80000,10.20000,10.20000,27000
08/31/2009,0000,10.20000,10.20000,10.00000,10.00000,131000
09/01/2009,0000,10.00000,10.30000,10.00000,10.20000,39000
09/02/2009,0000,10.20000,10.60000,10.20000,10.30000,17000
09/03/2009,0000,10.25000,10.25000,10.20000,10.20000,17000
09/04/2009,0000,10.25000,10.90000,10.25000,10.85000,39000
09/07/2009,0000,10.25000,10.70000,10.25000,10.45000,59000
09/08/2009,0000,10.45000,10.55000,10.45000,10.45000,38000
09/09/2009,0000,10.50000,10.60000,10.50000,10.60000,38000
09/10/2009,0000,10.80000,11.30000,10.70000,10.90000,95000
09/11/2009,0000,10.75000,10.80000,10.60000,10.65000,37000
09/14/2009,0000,10.60000,10.90000,10.60000,10.70000,33000
09/15/2009,0000,10.80000,11.00000,10.80000,10.80000,23000
09/16/2009,0000,10.50000,11.00000,10.50000,11.00000,55000
09/17/2009,0000,11.00000,11.00000,10.70000,11.00000,44000
09/18/2009,0000,10.95000,11.00000,10.80000,10.90000,42000
09/21/2009,0000,10.50000,11.00000,10.50000,10.70000,25000
09/22/2009,0000,10.75000,11.35000,10.75000,11.35000,31000
09/23/2009,0000,11.00000,11.00000,10.65000,10.65000,74000
09/24/2009,0000,10.55000,10.70000,10.50000,10.70000,31000
09/25/2009,0000,10.50000,10.95000,10.50000,10.70000,41000
09/28/2009,0000,10.55000,10.70000,10.55000,10.70000,18000
09/29/2009,0000,10.75000,11.20000,10.75000,10.80000,45000
09/30/2009,0000,10.70000,10.85000,10.70000,10.75000,7000
10/01/2009,0000,10.70000,10.70000,10.70000,10.70000,29000
10/02/2009,0000,10.80000,10.90000,10.80000,10.90000,16000
10/05/2009,0000,10.70000,10.85000,10.60000,10.70000,19000
10/06/2009,0000,10.85000,11.00000,10.85000,10.90000,37000
10/07/2009,0000,10.90000,11.00000,10.90000,10.95000,74000
10/08/2009,0000,10.90000,10.90000,10.60000,10.60000,38000
10/09/2009,0000,10.25000,10.65000,10.25000,10.50000,37000
10/12/2009,0000,10.65000,11.20000,10.65000,11.20000,150000
10/13/2009,0000,11.40000,11.60000,10.80000,11.30000,287000
10/14/2009,0000,11.10000,11.40000,11.10000,11.15000,55000
10/15/2009,0000,11.25000,11.25000,11.15000,11.15000,52000
10/16/2009,0000,11.15000,11.15000,11.00000,11.05000,12000
10/19/2009,0000,11.10000,11.40000,11.10000,11.40000,44000
10/20/2009,0000,12.15000,12.15000,11.60000,11.75000,55000
10/21/2009,0000,11.35000,11.40000,11.05000,11.25000,39000
10/22/2009,0000,11.20000,11.20000,11.20000,11.20000,69000
10/23/2009,0000,11.25000,11.30000,11.25000,11.25000,20000
10/26/2009,0000,11.30000,11.60000,11.25000,11.25000,23000
10/27/2009,0000,11.25000,11.40000,11.25000,11.30000,34000
10/28/2009,0000,11.35000,11.35000,11.25000,11.25000,33000
10/29/2009,0000,11.30000,11.40000,11.10000,11.25000,107000
10/30/2009,0000,11.25000,11.30000,11.25000,11.25000,13000
11/02/2009,0000,10.90000,10.90000,10.85000,10.90000,13000
11/03/2009,0000,11.00000,11.30000,11.00000,11.00000,11000
11/04/2009,0000,11.00000,11.05000,10.80000,10.80000,57000
11/05/2009,0000,11.00000,11.00000,10.80000,10.80000,28000
11/06/2009,0000,10.60000,11.00000,10.60000,10.90000,25000
11/09/2009,0000,11.30000,11.40000,11.00000,11.00000,36000
11/10/2009,0000,11.00000,11.00000,10.95000,11.00000,21000
11/11/2009,0000,11.45000,11.45000,11.00000,11.20000,11000
11/12/2009,0000,11.00000,11.05000,11.00000,11.00000,47000
11/13/2009,0000,11.00000,11.30000,11.00000,11.30000,39000
11/16/2009,0000,11.00000,11.50000,10.90000,11.00000,131000
11/17/2009,0000,11.30000,11.30000,11.00000,11.00000,38000
11/18/2009,0000,10.90000,11.20000,10.90000,11.20000,61000
11/19/2009,0000,11.20000,11.20000,11.00000,11.00000,101000
11/20/2009,0000,11.05000,11.05000,10.90000,10.90000,41000
11/23/2009,0000,11.00000,11.00000,10.90000,10.90000,60000
11/24/2009,0000,10.85000,11.10000,10.85000,10.90000,61000
11/25/2009,0000,10.90000,10.90000,10.60000,10.90000,64000
11/26/2009,0000,11.00000,11.05000,10.80000,11.00000,62000
11/27/2009,0000,11.40000,11.40000,10.90000,10.90000,56000
11/30/2009,0000,10.90000,10.90000,10.80000,10.90000,23000
12/01/2009,0000,10.60000,10.90000,10.60000,10.70000,33000
12/02/2009,0000,10.70000,10.70000,10.35000,10.50000,128000
12/03/2009,0000,10.50000,10.50000,10.40000,10.40000,60000
12/04/2009,0000,11.00000,11.00000,10.50000,10.55000,49000
12/07/2009,0000,10.50000,10.75000,10.50000,10.65000,29000
12/08/2009,0000,10.70000,10.75000,10.60000,10.60000,32000
12/09/2009,0000,10.60000,10.75000,10.60000,10.65000,9000
12/11/2009,0000,10.50000,10.80000,10.50000,10.75000,73000
12/14/2009,0000,10.95000,10.95000,10.70000,10.80000,14000
12/15/2009,0000,10.85000,11.20000,10.85000,11.20000,47000
12/16/2009,0000,11.25000,11.50000,10.90000,10.90000,81000
12/17/2009,0000,10.90000,11.30000,10.80000,11.30000,65000
12/18/2009,0000,11.25000,11.25000,10.90000,11.10000,16000
12/21/2009,0000,11.00000,11.00000,11.00000,11.00000,3000
12/22/2009,0000,11.00000,11.70000,10.65000,11.30000,69000
12/23/2009,0000,11.10000,12.05000,10.90000,12.05000,187000
12/25/2009,0000,11.70000,12.45000,11.65000,12.45000,355000
12/28/2009,0000,13.30000,13.30000,13.30000,13.30000,164000
12/29/2009,0000,14.20000,14.20000,14.20000,14.20000,328218
