DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,9.40000,9.58000,8.93000,8.93000,5296300
04/03/2007,0000,8.93000,9.31000,8.90000,9.21000,2927700
04/04/2007,0000,9.28000,9.29000,8.80000,9.00000,3933000
04/09/2007,0000,9.16000,9.56000,9.11000,9.50000,3347600
04/10/2007,0000,9.75000,10.15000,9.75000,10.15000,10974600
04/11/2007,0000,10.25000,10.40000,10.00000,10.10000,6675100
04/12/2007,0000,10.00000,10.20000,9.91000,10.05000,3694000
04/13/2007,0000,10.20000,10.30000,9.96000,10.10000,4575600
04/16/2007,0000,10.60000,11.20000,10.60000,10.80000,8300600
04/17/2007,0000,11.20000,11.30000,10.20000,10.30000,8360100
04/18/2007,0000,10.30000,10.75000,10.30000,10.65000,4676900
04/19/2007,0000,10.65000,10.95000,10.20000,10.95000,4199700
04/20/2007,0000,11.10000,11.30000,10.75000,10.95000,6631800
04/23/2007,0000,10.95000,11.50000,10.95000,10.95000,7412800
04/24/2007,0000,10.85000,10.90000,10.60000,10.60000,3566400
04/25/2007,0000,10.50000,10.65000,10.25000,10.40000,2535600
04/26/2007,0000,10.50000,10.50000,10.30000,10.40000,1442200
04/27/2007,0000,10.40000,10.45000,10.20000,10.25000,1268900
04/30/2007,0000,10.25000,10.25000,9.61000,9.70000,1822600
05/02/2007,0000,9.70000,9.99000,9.60000,9.82000,1081800
05/03/2007,0000,9.81000,9.90000,9.31000,9.46000,2463700
05/04/2007,0000,9.50000,9.80000,9.50000,9.80000,1490100
05/07/2007,0000,9.90000,10.10000,9.85000,9.86000,1272800
05/08/2007,0000,9.86000,10.15000,9.63000,10.15000,1469200
05/09/2007,0000,10.20000,10.30000,9.90000,9.96000,1502500
05/10/2007,0000,10.15000,10.15000,9.98000,10.00000,1058600
05/11/2007,0000,9.98000,9.99000,9.85000,9.90000,764000
05/14/2007,0000,9.98000,9.98000,9.74000,9.79000,815800
05/15/2007,0000,9.70000,9.78000,9.63000,9.65000,840500
05/16/2007,0000,9.65000,9.75000,9.62000,9.68000,838200
05/17/2007,0000,9.66000,9.76000,9.30000,9.36000,2672500
05/18/2007,0000,9.40000,9.45000,9.20000,9.22000,1418200
05/21/2007,0000,9.28000,9.41000,9.24000,9.40000,1360200
05/22/2007,0000,9.40000,9.54000,9.38000,9.41000,1719000
05/23/2007,0000,9.41000,9.52000,9.32000,9.50000,1893800
05/24/2007,0000,9.50000,9.54000,9.28000,9.30000,1302200
05/25/2007,0000,9.30000,9.52000,9.30000,9.40000,950300
05/28/2007,0000,9.40000,9.44000,9.22000,9.22000,917900
05/29/2007,0000,9.22000,9.32000,9.10000,9.20000,1820300
05/30/2007,0000,9.33000,9.33000,9.17000,9.17000,689700
05/31/2007,0000,9.20000,9.21000,9.10000,9.15000,1622300
06/01/2007,0000,9.20000,9.27000,9.07000,9.07000,1417400
06/04/2007,0000,9.10000,9.10000,8.90000,8.98000,2936200
06/05/2007,0000,9.06000,9.40000,8.91000,9.36000,2572700
06/06/2007,0000,9.34000,9.50000,9.13000,9.33000,2381700
06/07/2007,0000,9.33000,9.33000,9.16000,9.20000,1037700
06/08/2007,0000,9.20000,9.32000,9.16000,9.25000,1536500
06/11/2007,0000,9.25000,9.39000,9.15000,9.15000,1741400
06/12/2007,0000,9.49000,9.79000,9.31000,9.79000,5744000
06/13/2007,0000,9.85000,9.90000,9.65000,9.70000,3105500
06/14/2007,0000,9.80000,9.84000,9.56000,9.68000,1858200
06/15/2007,0000,9.70000,9.98000,9.68000,9.80000,1977300
06/20/2007,0000,9.86000,9.94000,9.80000,9.80000,2345400
06/21/2007,0000,9.80000,9.85000,9.51000,9.51000,2157500
06/22/2007,0000,9.51000,9.85000,9.51000,9.84000,2196100
06/25/2007,0000,9.70000,9.80000,9.61000,9.75000,1811000
06/26/2007,0000,9.80000,9.80000,9.55000,9.61000,1616100
06/27/2007,0000,9.61000,9.99000,9.61000,9.90000,4005600
06/28/2007,0000,10.20000,10.20000,9.91000,9.96000,2406500
06/29/2007,0000,10.00000,10.00000,9.70000,9.85000,1681900
07/02/2007,0000,9.17000,9.70000,9.17000,9.68000,4656000
07/03/2007,0000,9.50000,9.61000,9.35000,9.40000,3724200
07/04/2007,0000,9.60000,10.05000,9.45000,9.88000,5986100
07/05/2007,0000,9.92000,9.94000,9.65000,9.80000,2637700
07/06/2007,0000,9.80000,9.80000,9.56000,9.80000,2739000
07/09/2007,0000,9.87000,10.30000,9.70000,9.99000,4709300
07/10/2007,0000,9.99000,10.10000,9.76000,9.76000,2589700
07/11/2007,0000,9.76000,10.00000,9.64000,9.90000,3301900
07/12/2007,0000,10.20000,10.55000,10.20000,10.55000,6914000
07/13/2007,0000,11.25000,11.25000,10.70000,10.80000,9842500
07/16/2007,0000,10.80000,10.95000,10.30000,10.30000,4130100
07/17/2007,0000,10.40000,11.00000,10.40000,11.00000,6695200
07/18/2007,0000,11.45000,11.75000,11.25000,11.60000,14828000
07/19/2007,0000,11.55000,11.70000,11.20000,11.70000,7609200
07/20/2007,0000,12.00000,12.50000,11.15000,12.40000,12100500
07/23/2007,0000,12.90000,13.00000,12.40000,12.65000,12993700
07/24/2007,0000,13.00000,13.50000,12.70000,12.80000,16098500
07/25/2007,0000,12.50000,13.15000,12.30000,12.65000,8997300
07/26/2007,0000,12.85000,12.90000,11.80000,11.80000,9638400
07/27/2007,0000,11.10000,11.45000,11.00000,11.00000,6487200
07/30/2007,0000,10.65000,11.00000,10.30000,10.60000,5150900
07/31/2007,0000,10.60000,11.10000,10.60000,10.70000,3391600
08/01/2007,0000,10.70000,11.00000,10.20000,10.25000,4829200
08/02/2007,0000,10.70000,10.70000,9.58000,9.85000,3069200
08/03/2007,0000,10.00000,10.50000,9.90000,10.50000,2875900
08/06/2007,0000,10.30000,10.50000,10.00000,10.50000,1776200
08/07/2007,0000,10.60000,10.75000,10.20000,10.20000,1804800
08/08/2007,0000,10.35000,10.60000,10.25000,10.55000,1455300
08/09/2007,0000,10.70000,11.10000,10.45000,10.75000,2431200
08/10/2007,0000,10.20000,10.45000,10.10000,10.20000,1472300
08/13/2007,0000,10.20000,10.30000,10.00000,10.10000,1309900
08/14/2007,0000,10.05000,10.60000,9.95000,10.20000,1364800
08/15/2007,0000,10.15000,10.25000,9.70000,9.77000,1623900
08/16/2007,0000,9.50000,9.68000,9.09000,9.09000,2176800
08/17/2007,0000,8.90000,9.10000,8.46000,8.55000,2462900
08/20/2007,0000,9.04000,9.09000,8.81000,9.06000,1999700
08/21/2007,0000,9.10000,9.24000,8.95000,8.98000,1076400
08/22/2007,0000,9.05000,9.15000,9.00000,9.07000,1087200
08/23/2007,0000,9.62000,9.62000,9.34000,9.56000,1522600
08/24/2007,0000,9.70000,9.74000,9.35000,9.60000,1056300
08/27/2007,0000,9.90000,9.90000,9.62000,9.66000,940300
08/28/2007,0000,9.79000,10.10000,9.77000,9.97000,2407200
08/29/2007,0000,9.55000,9.80000,9.51000,9.65000,808000
08/30/2007,0000,9.78000,9.85000,9.52000,9.55000,1301400
08/31/2007,0000,9.65000,9.65000,9.20000,9.34000,1354800
09/03/2007,0000,9.32000,9.55000,9.31000,9.31000,807300
09/04/2007,0000,9.31000,9.41000,9.12000,9.12000,754700
09/05/2007,0000,9.20000,9.33000,9.01000,9.01000,791000
09/06/2007,0000,9.02000,9.11000,8.98000,9.06000,869900
09/07/2007,0000,9.10000,9.25000,9.10000,9.17000,1074800
09/10/2007,0000,9.03000,9.12000,8.93000,9.08000,546700
09/11/2007,0000,9.20000,9.24000,9.02000,9.22000,713700
09/12/2007,0000,9.25000,9.34000,9.20000,9.20000,847500
09/13/2007,0000,9.30000,9.33000,9.13000,9.15000,480900
09/14/2007,0000,9.29000,9.38000,9.12000,9.22000,781800
09/17/2007,0000,9.20000,9.33000,9.02000,9.05000,528100
09/19/2007,0000,9.10000,9.20000,8.80000,8.80000,866800
09/20/2007,0000,8.90000,9.00000,8.88000,8.90000,513400
09/21/2007,0000,8.91000,9.10000,8.81000,9.10000,585300
09/26/2007,0000,9.00000,9.09000,8.85000,8.95000,986700
09/27/2007,0000,8.86000,8.99000,8.80000,8.81000,1052400
09/28/2007,0000,8.81000,8.85000,8.60000,8.68000,1408900
10/01/2007,0000,8.93000,9.03000,8.87000,8.88000,849800
10/02/2007,0000,9.03000,9.03000,8.79000,8.81000,755500
10/03/2007,0000,8.90000,9.30000,8.86000,9.25000,2135000
10/04/2007,0000,9.24000,9.25000,9.01000,9.01000,1222500
10/05/2007,0000,9.05000,9.05000,8.90000,8.98000,529700
10/08/2007,0000,9.08000,9.08000,8.80000,8.80000,629400
10/09/2007,0000,9.19000,9.36000,9.05000,9.06000,1381800
10/11/2007,0000,9.21000,9.28000,9.08000,9.15000,1173800
10/12/2007,0000,9.25000,9.29000,9.09000,9.12000,1571300
10/15/2007,0000,9.20000,9.20000,8.90000,8.90000,1030000
10/16/2007,0000,8.90000,8.90000,8.75000,8.75000,768600
10/17/2007,0000,8.75000,9.09000,8.75000,8.91000,921000
10/18/2007,0000,9.05000,9.05000,8.80000,8.83000,629400
10/19/2007,0000,8.85000,8.89000,8.80000,8.89000,358800
10/22/2007,0000,8.80000,8.80000,8.70000,8.70000,654900
10/23/2007,0000,8.78000,8.84000,8.73000,8.76000,337100
10/24/2007,0000,8.82000,8.90000,8.77000,8.78000,908600
10/25/2007,0000,8.80000,8.87000,8.63000,8.70000,538900
10/26/2007,0000,8.70000,8.90000,8.66000,8.75000,506500
10/29/2007,0000,8.78000,9.36000,8.78000,9.36000,2864300
10/30/2007,0000,9.80000,9.80000,9.38000,9.45000,4360600
10/31/2007,0000,9.45000,9.70000,9.37000,9.60000,2815500
11/01/2007,0000,9.60000,9.65000,9.10000,9.10000,1453000
11/02/2007,0000,8.85000,9.29000,8.84000,9.00000,1098000
11/05/2007,0000,9.00000,9.10000,8.80000,8.80000,571400
11/06/2007,0000,8.85000,9.00000,8.81000,8.86000,346400
11/07/2007,0000,9.15000,9.15000,8.85000,8.85000,504900
11/08/2007,0000,8.82000,8.82000,8.24000,8.24000,1670300
11/09/2007,0000,8.24000,8.24000,7.71000,7.80000,1377200
11/12/2007,0000,7.50000,7.50000,7.26000,7.26000,1050100
11/13/2007,0000,7.26000,7.38000,6.95000,7.20000,1095700
11/14/2007,0000,7.40000,7.70000,7.39000,7.70000,1013700
11/15/2007,0000,7.78000,8.15000,7.72000,8.00000,1404300
11/16/2007,0000,7.90000,8.00000,7.70000,7.90000,614000
11/19/2007,0000,7.90000,7.99000,7.70000,7.78000,556700
11/20/2007,0000,7.78000,7.78000,7.51000,7.70000,394300
11/21/2007,0000,7.80000,7.89000,7.53000,7.55000,371100
11/22/2007,0000,7.56000,7.60000,7.49000,7.60000,465500
11/23/2007,0000,7.54000,7.55000,7.14000,7.27000,482500
11/26/2007,0000,7.40000,7.40000,7.18000,7.23000,322400
11/27/2007,0000,7.11000,7.23000,6.88000,7.02000,675000
11/28/2007,0000,7.06000,7.08000,6.82000,6.83000,402100
11/29/2007,0000,6.92000,7.03000,6.80000,6.86000,544400
11/30/2007,0000,6.89000,7.07000,6.86000,7.07000,611600
12/03/2007,0000,7.25000,7.25000,7.08000,7.11000,382700
12/04/2007,0000,7.11000,7.11000,7.06000,7.08000,289200
12/05/2007,0000,7.16000,7.22000,7.08000,7.20000,399700
12/06/2007,0000,7.21000,7.42000,7.21000,7.32000,1005200
12/07/2007,0000,7.45000,7.55000,7.33000,7.45000,535800
12/10/2007,0000,7.45000,7.60000,7.41000,7.41000,431500
12/11/2007,0000,6.91000,7.41000,6.91000,7.40000,822700
12/12/2007,0000,7.26000,7.47000,7.11000,7.45000,825100
12/13/2007,0000,7.45000,7.51000,7.16000,7.16000,499500
12/14/2007,0000,7.20000,7.20000,6.80000,7.07000,417500
12/17/2007,0000,7.00000,7.00000,6.58000,6.58000,396700
12/18/2007,0000,6.30000,6.48000,6.12000,6.13000,609300
12/19/2007,0000,6.13000,6.35000,6.13000,6.30000,374200
12/20/2007,0000,6.18000,6.32000,6.00000,6.00000,358800
12/21/2007,0000,6.00000,6.00000,5.70000,5.73000,436100
12/24/2007,0000,5.83000,6.10000,5.83000,6.10000,734600
12/25/2007,0000,6.10000,6.29000,6.05000,6.16000,240400
12/26/2007,0000,6.22000,6.35000,6.14000,6.32000,369600
12/27/2007,0000,6.47000,6.50000,6.34000,6.34000,440700
12/28/2007,0000,6.40000,6.78000,6.37000,6.78000,1006800
12/31/2007,0000,6.76000,7.00000,6.61000,6.95000,699800
01/02/2008,0000,6.95000,7.29000,6.81000,6.96000,733800
01/03/2008,0000,6.80000,6.89000,6.70000,6.78000,351800
01/04/2008,0000,6.80000,7.25000,6.80000,7.24000,948000
01/07/2008,0000,7.05000,7.10000,6.88000,6.88000,566000
01/08/2008,0000,6.90000,7.05000,6.70000,6.80000,497200
01/09/2008,0000,6.80000,6.80000,6.52000,6.75000,597700
01/10/2008,0000,6.82000,6.95000,6.80000,6.80000,342500
01/11/2008,0000,6.85000,6.89000,6.74000,6.75000,493300
01/14/2008,0000,7.22000,7.22000,7.06000,7.06000,2229400
01/15/2008,0000,7.00000,7.54000,7.00000,7.28000,1869000
01/16/2008,0000,7.20000,7.50000,7.10000,7.13000,1507100
01/17/2008,0000,7.35000,7.35000,6.95000,7.05000,633300
01/18/2008,0000,6.98000,7.35000,6.72000,7.35000,1341600
01/21/2008,0000,7.70000,7.86000,7.50000,7.74000,3506900
01/22/2008,0000,7.20000,7.35000,7.20000,7.20000,1187700
01/23/2008,0000,7.20000,7.37000,6.70000,6.70000,1545000
01/24/2008,0000,6.99000,6.99000,6.66000,6.80000,1887600
01/25/2008,0000,6.94000,7.19000,6.82000,7.05000,1842000
01/28/2008,0000,7.18000,7.18000,6.72000,6.80000,392800
01/29/2008,0000,7.00000,7.14000,6.50000,6.68000,462400
01/30/2008,0000,6.68000,6.83000,6.50000,6.72000,416800
01/31/2008,0000,6.73000,6.82000,6.56000,6.65000,1379500
02/01/2008,0000,6.70000,7.11000,6.70000,7.11000,1371800
02/12/2008,0000,7.02000,7.48000,7.00000,7.30000,1108900
02/13/2008,0000,7.33000,7.44000,7.11000,7.24000,698200
02/14/2008,0000,7.40000,7.40000,7.24000,7.40000,757800
02/15/2008,0000,7.38000,7.49000,7.22000,7.22000,617000
02/18/2008,0000,7.28000,7.35000,7.24000,7.27000,373500
02/19/2008,0000,7.55000,7.55000,7.35000,7.37000,598500
02/20/2008,0000,7.45000,7.49000,7.27000,7.30000,581500
02/21/2008,0000,7.40000,7.47000,7.32000,7.39000,915500
02/22/2008,0000,7.37000,7.60000,7.35000,7.54000,1102700
02/25/2008,0000,7.68000,8.06000,7.68000,8.06000,3034400
02/26/2008,0000,8.30000,8.30000,7.84000,7.97000,2677100
02/27/2008,0000,8.15000,8.15000,7.85000,7.85000,2206200
02/29/2008,0000,7.90000,8.14000,7.80000,8.10000,1661800
03/03/2008,0000,7.95000,8.66000,7.92000,8.66000,3955400
03/04/2008,0000,8.72000,9.26000,8.67000,9.26000,5603300
03/05/2008,0000,9.29000,9.60000,9.20000,9.20000,6018500
03/06/2008,0000,9.30000,9.32000,8.70000,8.70000,3782900
03/07/2008,0000,8.50000,8.90000,8.50000,8.70000,2300500
03/10/2008,0000,8.70000,8.70000,8.10000,8.10000,2065400
03/11/2008,0000,7.88000,8.60000,7.87000,8.40000,1763100
03/12/2008,0000,8.65000,8.73000,8.37000,8.37000,1742200
03/13/2008,0000,8.40000,8.50000,8.16000,8.25000,564500
03/14/2008,0000,8.26000,8.67000,8.26000,8.32000,1023800
03/17/2008,0000,8.32000,8.47000,8.15000,8.25000,627100
03/18/2008,0000,8.38000,8.40000,8.13000,8.25000,721400
03/19/2008,0000,8.40000,8.58000,8.25000,8.31000,914800
03/20/2008,0000,8.40000,8.55000,8.32000,8.46000,1153700
03/21/2008,0000,8.57000,8.85000,8.55000,8.63000,2347700
03/24/2008,0000,9.23000,9.23000,9.23000,9.23000,1637800
03/25/2008,0000,9.80000,9.80000,9.28000,9.30000,4819900
03/26/2008,0000,9.30000,9.95000,9.30000,9.80000,6738500
03/27/2008,0000,9.76000,9.79000,9.45000,9.60000,3506100
03/28/2008,0000,9.63000,9.70000,9.24000,9.32000,2419600
03/31/2008,0000,9.32000,9.63000,9.32000,9.46000,1963400
04/01/2008,0000,9.50000,9.54000,8.82000,8.90000,2081700
04/02/2008,0000,9.00000,9.16000,8.95000,9.00000,1458400
04/03/2008,0000,8.98000,9.09000,8.90000,9.01000,884600
04/07/2008,0000,9.03000,9.36000,9.01000,9.14000,1542700
04/08/2008,0000,9.21000,9.77000,9.11000,9.60000,5878600
04/09/2008,0000,9.50000,9.70000,9.40000,9.53000,4276300
04/10/2008,0000,9.53000,9.64000,9.50000,9.55000,2292000
04/11/2008,0000,9.70000,10.20000,9.61000,10.20000,8883600
04/14/2008,0000,10.30000,10.90000,10.20000,10.80000,10392300
04/15/2008,0000,10.80000,10.90000,10.20000,10.30000,6513500
04/16/2008,0000,10.30000,11.00000,10.25000,11.00000,9206900
04/17/2008,0000,11.10000,11.70000,10.65000,11.05000,11322600
04/18/2008,0000,11.10000,11.80000,11.05000,11.80000,8628400
04/21/2008,0000,12.30000,12.60000,11.30000,11.70000,15719600
04/22/2008,0000,11.60000,12.50000,11.60000,12.50000,13660300
04/23/2008,0000,12.45000,12.45000,11.90000,12.05000,7222600
04/24/2008,0000,12.00000,12.25000,11.50000,11.55000,6704500
04/25/2008,0000,11.55000,11.70000,10.75000,10.75000,8124200
04/28/2008,0000,10.65000,10.90000,10.40000,10.65000,4001800
04/29/2008,0000,10.70000,10.90000,9.91000,10.00000,5047300
04/30/2008,0000,9.95000,10.50000,9.93000,10.40000,4179600
05/02/2008,0000,10.40000,10.70000,10.10000,10.10000,2521700
05/05/2008,0000,10.15000,10.30000,9.80000,9.80000,2333800
05/06/2008,0000,9.80000,9.90000,9.21000,9.40000,3064500
05/07/2008,0000,9.25000,10.05000,9.25000,10.05000,1954100
05/08/2008,0000,10.20000,10.50000,10.10000,10.40000,3042100
05/09/2008,0000,10.30000,10.50000,10.15000,10.15000,1864400
05/12/2008,0000,10.20000,10.45000,10.00000,10.15000,2713500
05/13/2008,0000,10.20000,10.40000,9.99000,10.25000,2387900
05/14/2008,0000,10.25000,10.40000,10.00000,10.00000,1332300
05/15/2008,0000,10.10000,10.40000,10.10000,10.30000,1777800
05/16/2008,0000,10.35000,10.50000,10.25000,10.25000,2129600
05/19/2008,0000,10.55000,10.60000,10.30000,10.30000,1840400
05/20/2008,0000,10.30000,10.40000,9.80000,9.80000,3012700
05/21/2008,0000,9.70000,10.05000,9.70000,10.00000,1722100
05/22/2008,0000,10.00000,10.60000,9.80000,10.45000,3214600
05/23/2008,0000,10.35000,10.40000,10.00000,10.00000,1638600
05/26/2008,0000,9.90000,10.20000,9.87000,9.87000,1498600
05/27/2008,0000,9.92000,10.00000,9.50000,9.50000,1000600
05/28/2008,0000,9.80000,9.84000,9.53000,9.54000,993600
05/29/2008,0000,9.70000,9.98000,9.50000,9.56000,1118100
05/30/2008,0000,9.60000,9.63000,8.91000,9.03000,1548100
06/02/2008,0000,8.97000,9.15000,8.61000,9.00000,1309100
06/03/2008,0000,8.68000,9.09000,8.63000,8.81000,658000
06/04/2008,0000,8.80000,9.07000,8.80000,9.06000,733800
06/05/2008,0000,9.17000,9.20000,9.00000,9.11000,500300
06/06/2008,0000,9.13000,9.60000,9.13000,9.45000,852100
06/09/2008,0000,9.15000,9.20000,8.90000,9.05000,890800
06/10/2008,0000,9.05000,9.20000,8.80000,8.82000,989000
06/11/2008,0000,8.82000,8.96000,8.60000,8.61000,1224100
06/12/2008,0000,8.50000,8.50000,8.01000,8.01000,1390300
06/13/2008,0000,8.01000,8.15000,7.90000,7.90000,1439800
06/16/2008,0000,8.00000,8.29000,8.00000,8.04000,604700
06/17/2008,0000,8.01000,8.45000,7.95000,8.31000,656500
06/18/2008,0000,8.40000,8.54000,8.30000,8.45000,849000
06/19/2008,0000,8.29000,8.40000,8.10000,8.21000,434500
06/20/2008,0000,8.33000,8.33000,8.00000,8.00000,738500
06/23/2008,0000,7.89000,7.96000,7.70000,7.95000,843600
06/24/2008,0000,8.00000,8.17000,7.82000,7.92000,867600
06/25/2008,0000,7.80000,8.19000,7.80000,8.05000,723000
06/26/2008,0000,8.05000,8.19000,7.60000,7.60000,672700
06/27/2008,0000,7.07000,7.27000,7.07000,7.07000,1860500
06/30/2008,0000,7.07000,7.07000,6.58000,6.58000,1998200
07/01/2008,0000,6.58000,6.70000,6.15000,6.15000,764700
07/02/2008,0000,6.20000,6.55000,6.20000,6.46000,1077900
07/03/2008,0000,6.40000,6.70000,6.01000,6.30000,780200
07/04/2008,0000,6.47000,6.69000,6.38000,6.38000,739200
07/07/2008,0000,6.35000,6.60000,6.26000,6.60000,540500
07/08/2008,0000,6.60000,6.79000,6.34000,6.34000,648000
07/09/2008,0000,6.55000,6.56000,6.20000,6.24000,451600
07/10/2008,0000,6.24000,6.30000,6.02000,6.20000,655700
07/11/2008,0000,6.20000,6.50000,6.20000,6.50000,600800
07/14/2008,0000,6.60000,6.70000,6.51000,6.61000,804200
07/15/2008,0000,6.56000,6.56000,6.18000,6.18000,505700
07/16/2008,0000,6.01000,6.18000,5.75000,5.75000,985100
07/17/2008,0000,5.90000,6.05000,5.86000,6.05000,397400
07/18/2008,0000,6.08000,6.25000,5.63000,5.63000,572200
07/21/2008,0000,5.79000,6.02000,5.65000,6.02000,830500
07/22/2008,0000,6.44000,6.44000,6.44000,6.44000,660300
07/23/2008,0000,6.89000,6.89000,6.89000,6.89000,879200
07/24/2008,0000,7.37000,7.37000,7.05000,7.25000,2938500
07/25/2008,0000,7.05000,7.55000,7.04000,7.50000,2230100
07/29/2008,0000,7.26000,7.40000,7.01000,7.17000,1264300
07/30/2008,0000,7.30000,7.30000,7.00000,7.01000,818100
07/31/2008,0000,7.13000,7.17000,6.75000,6.76000,864500
08/01/2008,0000,6.55000,6.73000,6.50000,6.62000,475500
08/04/2008,0000,6.55000,6.76000,6.20000,6.20000,496400
08/05/2008,0000,6.21000,6.40000,5.83000,5.88000,695900
08/06/2008,0000,6.10000,6.29000,6.10000,6.29000,865300
08/07/2008,0000,6.15000,6.40000,6.15000,6.30000,384300
08/08/2008,0000,6.20000,6.57000,6.15000,6.50000,525800
08/11/2008,0000,6.50000,6.76000,6.43000,6.76000,507200
08/12/2008,0000,6.76000,6.76000,6.29000,6.40000,727600
08/13/2008,0000,6.20000,6.39000,6.16000,6.31000,501800
08/14/2008,0000,6.27000,6.60000,6.27000,6.50000,628600
08/15/2008,0000,6.65000,6.65000,6.38000,6.39000,549800
08/18/2008,0000,6.39000,6.39000,6.08000,6.08000,209500
08/19/2008,0000,6.03000,6.12000,5.71000,6.10000,481700
08/20/2008,0000,6.00000,6.30000,5.95000,6.20000,499500
08/21/2008,0000,6.10000,6.20000,6.02000,6.02000,322400
08/22/2008,0000,6.03000,6.18000,6.00000,6.10000,237400
08/25/2008,0000,6.17000,6.24000,6.07000,6.15000,189400
08/26/2008,0000,6.05000,6.15000,5.85000,6.07000,142200
08/27/2008,0000,6.10000,6.27000,6.07000,6.15000,202600
08/28/2008,0000,6.16000,6.33000,6.15000,6.15000,380400
08/29/2008,0000,6.20000,6.28000,6.05000,6.06000,275200
09/01/2008,0000,5.95000,6.13000,5.95000,6.06000,344800
09/02/2008,0000,6.00000,6.08000,5.80000,5.81000,250500
09/03/2008,0000,5.90000,5.90000,5.41000,5.41000,668100
09/04/2008,0000,5.41000,5.41000,5.04000,5.04000,596200
09/05/2008,0000,4.73000,5.04000,4.70000,4.90000,610100
09/08/2008,0000,5.19000,5.24000,5.19000,5.24000,399000
09/09/2008,0000,5.39000,5.39000,4.90000,4.94000,498000
09/10/2008,0000,4.84000,5.20000,4.84000,5.18000,456200
09/11/2008,0000,5.17000,5.23000,4.95000,4.96000,482500
09/12/2008,0000,5.00000,5.07000,4.72000,4.93000,412900
09/15/2008,0000,4.77000,4.77000,4.59000,4.59000,514200
09/16/2008,0000,4.27000,4.30000,4.27000,4.27000,399000
09/17/2008,0000,4.43000,4.43000,4.02000,4.24000,934100
09/18/2008,0000,4.00000,4.15000,3.95000,4.05000,820400
09/19/2008,0000,4.15000,4.25000,4.06000,4.15000,471700
09/22/2008,0000,4.26000,4.30000,4.10000,4.15000,556000
09/23/2008,0000,4.09000,4.44000,4.01000,4.44000,728400
09/24/2008,0000,4.43000,4.74000,4.41000,4.74000,939500
09/25/2008,0000,4.65000,4.80000,4.50000,4.59000,719900
09/26/2008,0000,4.78000,4.78000,4.27000,4.27000,373500
09/30/2008,0000,3.98000,4.08000,3.98000,4.04000,430700
10/01/2008,0000,4.01000,4.09000,3.98000,4.00000,358800
10/02/2008,0000,4.02000,4.23000,4.02000,4.09000,422200
10/03/2008,0000,4.00000,4.15000,3.95000,4.15000,324000
10/06/2008,0000,4.05000,4.14000,3.96000,3.96000,258200
10/07/2008,0000,3.89000,3.93000,3.78000,3.80000,388100
10/08/2008,0000,3.75000,3.75000,3.54000,3.54000,317800
10/09/2008,0000,3.54000,3.64000,3.30000,3.32000,726900
10/13/2008,0000,3.21000,3.21000,3.21000,3.21000,25500
10/14/2008,0000,3.43000,3.43000,3.30000,3.43000,742300
10/15/2008,0000,3.33000,3.47000,3.33000,3.43000,569900
10/16/2008,0000,3.31000,3.43000,3.31000,3.32000,453900
10/17/2008,0000,3.37000,3.39000,3.21000,3.21000,226500
10/20/2008,0000,3.20000,3.20000,3.10000,3.10000,299200
10/21/2008,0000,3.23000,3.31000,3.17000,3.20000,483300
10/22/2008,0000,3.18000,3.24000,3.09000,3.20000,233500
10/23/2008,0000,3.09000,3.09000,3.09000,3.09000,32400
10/24/2008,0000,2.99000,3.06000,2.99000,2.99000,167000
10/27/2008,0000,2.79000,2.83000,2.79000,2.79000,374200
10/28/2008,0000,2.60000,2.76000,2.60000,2.70000,555200
10/29/2008,0000,2.80000,2.85000,2.54000,2.54000,737700
10/30/2008,0000,2.43000,2.71000,2.43000,2.71000,267500
10/31/2008,0000,2.82000,2.89000,2.73000,2.89000,408300
11/03/2008,0000,3.00000,3.09000,2.72000,3.09000,891600
11/04/2008,0000,3.05000,3.08000,2.91000,3.05000,529700
11/05/2008,0000,3.09000,3.26000,3.05000,3.15000,679700
11/06/2008,0000,2.94000,2.99000,2.93000,2.93000,337100
11/07/2008,0000,2.83000,3.10000,2.75000,3.05000,339400
11/10/2008,0000,3.10000,3.24000,3.00000,3.24000,539700
11/11/2008,0000,3.12000,3.18000,3.02000,3.02000,371900
11/12/2008,0000,3.01000,3.07000,2.92000,2.95000,98900
11/13/2008,0000,2.85000,2.95000,2.75000,2.95000,351000
11/14/2008,0000,2.95000,3.06000,2.91000,2.97000,224200
11/17/2008,0000,2.87000,3.10000,2.85000,3.10000,371900
11/18/2008,0000,2.91000,2.97000,2.89000,2.89000,322400
11/19/2008,0000,2.85000,2.90000,2.73000,2.89000,451600
11/20/2008,0000,2.71000,2.80000,2.69000,2.69000,347200
11/21/2008,0000,2.51000,2.83000,2.51000,2.83000,280700
11/24/2008,0000,2.64000,2.80000,2.64000,2.67000,166200
11/25/2008,0000,2.79000,2.85000,2.70000,2.70000,461600
11/26/2008,0000,2.53000,2.78000,2.53000,2.68000,303900
11/27/2008,0000,2.80000,2.86000,2.80000,2.86000,1124300
11/28/2008,0000,2.81000,2.97000,2.80000,2.88000,660300
12/01/2008,0000,2.89000,3.05000,2.81000,2.92000,644900
12/02/2008,0000,2.73000,2.80000,2.72000,2.72000,178600
12/03/2008,0000,2.76000,2.82000,2.63000,2.63000,212600
12/04/2008,0000,2.64000,2.78000,2.56000,2.56000,211100
12/05/2008,0000,2.52000,2.60000,2.52000,2.55000,236600
12/08/2008,0000,2.55000,2.69000,2.55000,2.68000,259000
12/09/2008,0000,2.73000,2.78000,2.65000,2.65000,296100
12/10/2008,0000,2.65000,2.83000,2.65000,2.83000,360300
12/11/2008,0000,3.02000,3.02000,2.88000,2.90000,758600
12/12/2008,0000,2.81000,3.02000,2.75000,2.87000,649500
12/15/2008,0000,3.00000,3.00000,2.90000,2.90000,481700
12/16/2008,0000,2.84000,2.86000,2.75000,2.83000,293800
12/17/2008,0000,2.95000,3.02000,2.86000,3.02000,1207100
12/18/2008,0000,3.10000,3.18000,2.96000,3.15000,879200
12/19/2008,0000,3.06000,3.12000,2.97000,3.00000,523500
12/22/2008,0000,2.79000,2.92000,2.79000,2.79000,879200
12/23/2008,0000,2.63000,2.93000,2.60000,2.63000,900100
12/24/2008,0000,2.70000,2.76000,2.60000,2.71000,470100
12/25/2008,0000,2.80000,2.84000,2.72000,2.73000,160800
12/26/2008,0000,2.70000,2.75000,2.70000,2.71000,106700
12/29/2008,0000,2.70000,2.72000,2.61000,2.70000,139100
12/30/2008,0000,2.66000,2.80000,2.66000,2.79000,261300
12/31/2008,0000,2.80000,2.85000,2.74000,2.78000,208000
01/05/2009,0000,2.88000,2.90000,2.80000,2.83000,204900
01/06/2009,0000,2.75000,2.82000,2.72000,2.78000,176300
01/07/2009,0000,2.88000,2.90000,2.83000,2.90000,566000
01/08/2009,0000,2.88000,2.88000,2.71000,2.74000,365700
01/09/2009,0000,2.74000,2.79000,2.70000,2.74000,68800
01/12/2009,0000,2.77000,2.85000,2.75000,2.76000,155400
01/13/2009,0000,2.70000,2.79000,2.70000,2.79000,122900
01/14/2009,0000,2.82000,2.89000,2.80000,2.82000,247400
01/15/2009,0000,2.70000,2.75000,2.70000,2.71000,146900
01/16/2009,0000,2.73000,2.74000,2.56000,2.63000,228800
01/19/2009,0000,2.63000,2.70000,2.60000,2.63000,146100
01/20/2009,0000,2.61000,2.61000,2.50000,2.51000,283800
01/21/2009,0000,2.47000,2.60000,2.47000,2.53000,92000
02/02/2009,0000,2.53000,2.65000,2.51000,2.58000,149200
02/03/2009,0000,2.71000,2.76000,2.62000,2.76000,380400
02/04/2009,0000,2.81000,2.81000,2.68000,2.68000,173900
02/05/2009,0000,2.66000,2.74000,2.66000,2.70000,106700
02/06/2009,0000,2.81000,2.83000,2.77000,2.81000,252000
02/09/2009,0000,2.86000,2.88000,2.72000,2.74000,163900
02/10/2009,0000,2.75000,2.85000,2.74000,2.80000,97400
02/11/2009,0000,2.72000,2.80000,2.72000,2.80000,164700
02/12/2009,0000,2.76000,2.80000,2.73000,2.73000,116700
02/13/2009,0000,2.73000,2.75000,2.71000,2.73000,239700
02/16/2009,0000,2.79000,2.79000,2.73000,2.78000,409800
02/17/2009,0000,2.74000,2.75000,2.69000,2.75000,77300
02/18/2009,0000,2.71000,2.76000,2.66000,2.76000,123700
02/19/2009,0000,2.70000,2.73000,2.63000,2.65000,297700
02/20/2009,0000,2.61000,2.68000,2.61000,2.62000,95800
02/23/2009,0000,2.61000,2.65000,2.53000,2.60000,57900
02/24/2009,0000,2.60000,2.60000,2.57000,2.60000,71100
02/25/2009,0000,2.60000,2.66000,2.60000,2.61000,81900
02/26/2009,0000,2.62000,2.65000,2.60000,2.64000,21600
02/27/2009,0000,2.58000,2.62000,2.58000,2.60000,103600
03/02/2009,0000,2.60000,2.60000,2.50000,2.54000,187100
03/03/2009,0000,2.40000,2.56000,2.40000,2.50000,220300
03/04/2009,0000,2.51000,2.67000,2.51000,2.67000,345600
03/05/2009,0000,2.84000,2.84000,2.72000,2.73000,519600
03/06/2009,0000,2.70000,2.76000,2.67000,2.69000,152300
03/09/2009,0000,2.70000,2.80000,2.70000,2.73000,254400
03/10/2009,0000,2.80000,2.82000,2.74000,2.76000,394300
03/11/2009,0000,2.90000,2.90000,2.80000,2.84000,562100
03/12/2009,0000,2.85000,3.02000,2.85000,3.02000,835100
03/13/2009,0000,3.10000,3.18000,3.02000,3.15000,1178500
03/16/2009,0000,3.20000,3.22000,2.93000,3.13000,1859700
03/17/2009,0000,3.10000,3.13000,3.00000,3.10000,1596000
03/18/2009,0000,3.15000,3.27000,2.95000,2.95000,2183000
03/19/2009,0000,2.96000,3.15000,2.92000,3.05000,2878900
03/20/2009,0000,3.13000,3.26000,2.99000,3.26000,3794500
03/23/2009,0000,3.46000,3.48000,3.44000,3.48000,2009800
03/24/2009,0000,3.72000,3.72000,3.72000,3.72000,997500
03/25/2009,0000,3.98000,3.98000,3.70000,3.96000,5424700
03/26/2009,0000,3.96000,4.05000,3.80000,3.86000,3213800
03/27/2009,0000,3.90000,4.00000,3.76000,4.00000,3115600
03/30/2009,0000,4.00000,4.00000,3.72000,3.72000,1850500
03/31/2009,0000,3.62000,3.85000,3.55000,3.65000,1839600
04/01/2009,0000,3.74000,3.90000,3.72000,3.90000,1861300
04/02/2009,0000,4.06000,4.17000,4.00000,4.17000,3501500
04/03/2009,0000,4.43000,4.43000,4.17000,4.31000,3387000
04/06/2009,0000,4.50000,4.50000,4.01000,4.12000,2505400
04/07/2009,0000,3.95000,4.35000,3.95000,4.23000,1464600
04/08/2009,0000,4.18000,4.34000,4.02000,4.02000,1780100
04/09/2009,0000,4.10000,4.28000,4.05000,4.25000,1743000
04/10/2009,0000,4.30000,4.46000,4.27000,4.45000,2742800
04/13/2009,0000,4.76000,4.76000,4.76000,4.76000,994400
04/14/2009,0000,5.09000,5.09000,5.09000,5.09000,1253500
04/15/2009,0000,5.44000,5.44000,5.44000,5.44000,1405000
04/16/2009,0000,5.82000,5.82000,5.82000,5.82000,793400
04/17/2009,0000,6.22000,6.22000,5.42000,5.42000,6837500
04/20/2009,0000,5.79000,5.79000,5.21000,5.79000,4287900
04/21/2009,0000,5.88000,6.19000,5.80000,6.19000,4422500
04/22/2009,0000,6.45000,6.55000,5.95000,5.95000,4507500
04/23/2009,0000,5.54000,5.90000,5.54000,5.68000,3099300
04/24/2009,0000,5.65000,5.99000,5.45000,5.68000,1975700
04/27/2009,0000,5.40000,5.68000,5.29000,5.29000,1532600
04/28/2009,0000,5.03000,5.28000,4.92000,4.92000,2148200
04/29/2009,0000,4.58000,5.26000,4.58000,5.07000,3474400
04/30/2009,0000,5.40000,5.42000,5.26000,5.42000,1705900
05/04/2009,0000,5.79000,5.79000,5.70000,5.79000,2050700
05/05/2009,0000,5.90000,6.02000,5.39000,5.39000,3714100
05/06/2009,0000,5.20000,5.76000,5.20000,5.76000,3003400
05/07/2009,0000,6.16000,6.16000,5.71000,6.00000,5754100
05/08/2009,0000,5.77000,5.90000,5.60000,5.80000,2611400
05/11/2009,0000,6.00000,6.19000,5.93000,6.17000,3492200
05/12/2009,0000,6.02000,6.04000,5.80000,5.87000,2186800
05/13/2009,0000,5.99000,6.07000,5.80000,5.80000,1587500
05/14/2009,0000,5.70000,5.89000,5.60000,5.60000,1541900
05/15/2009,0000,5.78000,5.99000,5.70000,5.99000,2706500
05/18/2009,0000,6.20000,6.39000,6.05000,6.31000,3934500
05/19/2009,0000,6.44000,6.53000,6.00000,6.15000,3354500
05/20/2009,0000,6.20000,6.20000,5.72000,5.95000,2150500
05/21/2009,0000,5.76000,6.09000,5.76000,6.09000,1750700
05/22/2009,0000,5.92000,6.41000,5.92000,6.30000,3274900
05/25/2009,0000,6.40000,6.74000,6.30000,6.74000,5096000
05/26/2009,0000,6.95000,6.95000,6.27000,6.27000,4144100
05/27/2009,0000,6.27000,6.48000,6.15000,6.40000,2858800
06/01/2009,0000,6.40000,6.50000,6.20000,6.30000,1633900
06/02/2009,0000,6.33000,6.51000,6.21000,6.23000,1954900
06/03/2009,0000,6.00000,6.10000,5.80000,5.85000,1701200
06/04/2009,0000,5.70000,6.10000,5.70000,6.10000,1046200
06/05/2009,0000,6.10000,6.10000,5.85000,5.90000,1189300
06/08/2009,0000,6.12000,6.12000,5.70000,5.80000,851400
06/09/2009,0000,5.85000,5.87000,5.41000,5.41000,1056300
06/10/2009,0000,5.32000,5.50000,5.28000,5.28000,675800
06/11/2009,0000,5.21000,5.55000,5.15000,5.44000,777900
06/12/2009,0000,5.40000,5.69000,5.40000,5.63000,1270500
06/15/2009,0000,5.45000,5.45000,5.24000,5.26000,719900
06/16/2009,0000,5.15000,5.34000,5.10000,5.20000,579200
06/17/2009,0000,5.20000,5.30000,5.00000,5.23000,768600
06/18/2009,0000,5.24000,5.31000,5.16000,5.30000,528900
06/19/2009,0000,5.28000,5.52000,5.20000,5.52000,1433600
06/22/2009,0000,5.50000,5.60000,5.35000,5.52000,424500
06/23/2009,0000,5.40000,5.48000,5.32000,5.45000,484800
06/24/2009,0000,5.35000,5.83000,5.35000,5.83000,1127400
06/25/2009,0000,6.00000,6.00000,5.63000,5.77000,1248800
06/26/2009,0000,5.80000,5.80000,5.65000,5.65000,691300
06/29/2009,0000,5.60000,5.79000,5.60000,5.65000,467000
06/30/2009,0000,5.66000,5.78000,5.50000,5.53000,531200
07/01/2009,0000,5.53000,5.80000,5.53000,5.80000,963500
07/02/2009,0000,5.80000,6.04000,5.80000,5.96000,1030800
07/03/2009,0000,5.93000,6.37000,5.76000,6.37000,4961400
07/06/2009,0000,6.81000,6.81000,6.81000,6.81000,2906800
07/07/2009,0000,7.28000,7.28000,7.28000,7.28000,1887600
07/08/2009,0000,7.78000,7.78000,7.28000,7.78000,15514700
07/09/2009,0000,7.78000,7.98000,7.40000,7.98000,5041900
07/10/2009,0000,7.85000,7.90000,7.60000,7.61000,2724300
07/13/2009,0000,7.60000,7.75000,7.08000,7.08000,1963400
07/14/2009,0000,6.92000,6.98000,6.70000,6.88000,3396300
07/15/2009,0000,6.88000,7.34000,6.88000,7.20000,3531600
07/16/2009,0000,7.40000,7.42000,6.88000,6.88000,2387900
07/17/2009,0000,6.90000,7.10000,6.90000,6.95000,1817200
07/20/2009,0000,7.00000,7.15000,6.70000,7.00000,2678700
07/21/2009,0000,7.00000,7.14000,6.81000,6.92000,2299700
07/22/2009,0000,6.90000,6.93000,6.78000,6.81000,1128200
07/23/2009,0000,6.78000,7.02000,6.71000,6.86000,1344700
07/24/2009,0000,6.93000,6.97000,6.80000,6.80000,835900
07/27/2009,0000,6.80000,6.89000,6.63000,6.85000,1006000
07/28/2009,0000,7.32000,7.32000,7.15000,7.32000,2201500
07/29/2009,0000,7.50000,7.50000,6.86000,6.91000,4010300
07/30/2009,0000,6.91000,7.10000,6.75000,7.10000,1687300
07/31/2009,0000,7.47000,7.47000,7.21000,7.33000,2338400
08/03/2009,0000,7.50000,7.84000,7.40000,7.84000,7428300
08/04/2009,0000,7.92000,8.06000,7.52000,7.60000,5846900
08/05/2009,0000,7.67000,7.67000,7.11000,7.32000,2310600
08/06/2009,0000,7.38000,7.39000,7.10000,7.29000,1459200
08/10/2009,0000,7.03000,7.39000,7.03000,7.30000,985900
08/11/2009,0000,7.40000,7.81000,7.15000,7.81000,2609100
08/12/2009,0000,7.80000,7.80000,7.51000,7.61000,2728900
08/13/2009,0000,7.81000,8.12000,7.65000,7.94000,3550200
08/14/2009,0000,7.94000,8.08000,7.70000,7.74000,2128100
08/17/2009,0000,7.60000,7.80000,7.60000,7.60000,1517200
08/18/2009,0000,7.30000,7.52000,7.10000,7.35000,1354800
08/19/2009,0000,7.35000,7.40000,7.15000,7.25000,832800
08/20/2009,0000,7.25000,7.25000,6.90000,6.98000,1621600
08/21/2009,0000,6.98000,7.10000,6.81000,6.82000,811100
08/24/2009,0000,7.00000,7.00000,6.91000,6.95000,392800
08/25/2009,0000,7.43000,7.43000,7.43000,7.43000,773300
08/26/2009,0000,7.95000,7.95000,7.56000,7.59000,5195800
08/27/2009,0000,7.29000,7.59000,7.29000,7.32000,1762300
08/28/2009,0000,7.32000,7.55000,7.32000,7.37000,1230300
08/31/2009,0000,7.60000,7.88000,7.40000,7.64000,2645400
09/01/2009,0000,7.40000,7.78000,7.40000,7.70000,2217800
09/02/2009,0000,7.68000,7.92000,7.57000,7.85000,2533300
09/03/2009,0000,7.85000,7.90000,7.67000,7.74000,2274200
09/04/2009,0000,7.74000,7.80000,7.62000,7.68000,2002000
09/07/2009,0000,7.68000,7.80000,7.60000,7.63000,1685000
09/08/2009,0000,7.70000,7.88000,7.67000,7.79000,2644600
09/09/2009,0000,7.84000,7.85000,7.63000,7.68000,1413500
09/10/2009,0000,7.78000,7.78000,7.40000,7.59000,1272800
09/11/2009,0000,7.48000,7.65000,7.48000,7.59000,954200
09/14/2009,0000,7.80000,7.80000,7.66000,7.72000,1630800
09/15/2009,0000,7.73000,7.94000,7.73000,7.87000,3744300
09/16/2009,0000,7.88000,7.92000,7.77000,7.87000,2924600
09/17/2009,0000,7.90000,8.41000,7.87000,8.39000,11360000
10/07/2009,0000,11.55000,11.55000,11.55000,11.55000,1299000
10/08/2009,0000,12.35000,12.35000,11.70000,11.70000,11984000
10/09/2009,0000,11.70000,11.90000,11.20000,11.50000,3582000
10/12/2009,0000,11.70000,12.30000,11.65000,12.10000,5840000
10/13/2009,0000,11.95000,12.00000,11.75000,11.90000,3259000
10/14/2009,0000,12.00000,12.30000,11.80000,12.10000,2494000
10/15/2009,0000,12.10000,12.30000,11.75000,11.80000,3036000
10/16/2009,0000,11.80000,12.15000,11.80000,11.90000,1263000
10/19/2009,0000,11.80000,12.00000,11.80000,11.80000,1731000
10/20/2009,0000,12.00000,12.05000,11.85000,11.85000,2623000
10/21/2009,0000,12.00000,12.65000,11.95000,12.65000,7747000
10/22/2009,0000,12.75000,12.80000,12.15000,12.25000,4812000
10/23/2009,0000,12.35000,12.40000,12.10000,12.10000,2219000
10/26/2009,0000,12.10000,12.25000,11.90000,12.00000,1501000
10/27/2009,0000,12.00000,12.25000,11.95000,12.10000,1713000
10/28/2009,0000,12.20000,12.30000,11.95000,11.95000,1537000
10/29/2009,0000,11.80000,11.80000,11.20000,11.60000,2905000
10/30/2009,0000,11.70000,11.70000,11.40000,11.50000,1381000
11/02/2009,0000,11.20000,11.40000,11.05000,11.40000,1859000
11/03/2009,0000,11.35000,11.40000,11.20000,11.25000,1188000
11/04/2009,0000,11.40000,11.95000,11.40000,11.75000,4259000
11/05/2009,0000,11.80000,11.80000,11.40000,11.40000,1333000
11/06/2009,0000,11.60000,11.70000,11.40000,11.40000,983000
11/09/2009,0000,11.30000,11.55000,11.30000,11.35000,904000
11/10/2009,0000,11.50000,11.60000,11.35000,11.40000,1419000
11/11/2009,0000,11.50000,11.50000,11.30000,11.40000,891000
11/12/2009,0000,11.50000,11.50000,11.25000,11.30000,794000
11/13/2009,0000,11.30000,11.40000,11.25000,11.30000,522000
11/16/2009,0000,11.45000,11.45000,11.15000,11.30000,1159000
11/17/2009,0000,11.40000,11.45000,11.20000,11.20000,1310000
11/18/2009,0000,11.20000,11.35000,11.20000,11.30000,1617000
11/19/2009,0000,11.30000,11.50000,11.25000,11.25000,1054000
11/20/2009,0000,11.20000,11.35000,11.20000,11.20000,844000
11/23/2009,0000,11.15000,11.30000,11.05000,11.10000,980000
11/24/2009,0000,11.10000,11.25000,11.00000,11.00000,1035000
11/25/2009,0000,11.00000,11.10000,10.85000,11.05000,1376000
11/26/2009,0000,11.10000,11.20000,10.95000,10.95000,992000
11/27/2009,0000,10.85000,10.85000,10.25000,10.25000,1760000
11/30/2009,0000,10.35000,10.50000,10.35000,10.45000,697000
12/01/2009,0000,10.30000,10.55000,10.30000,10.45000,900000
12/02/2009,0000,10.55000,10.95000,10.55000,10.65000,1215000
12/03/2009,0000,10.70000,10.80000,10.50000,10.50000,686000
12/04/2009,0000,10.50000,10.65000,10.45000,10.45000,525000
12/07/2009,0000,10.60000,10.85000,10.55000,10.80000,988000
12/08/2009,0000,10.90000,10.90000,10.70000,10.75000,566000
12/09/2009,0000,10.65000,11.00000,10.65000,10.80000,1181000
12/11/2009,0000,10.70000,10.85000,10.60000,10.65000,830000
12/14/2009,0000,10.65000,10.80000,10.60000,10.80000,678000
12/15/2009,0000,10.80000,10.85000,10.45000,10.50000,940000
12/16/2009,0000,10.40000,10.50000,10.35000,10.40000,1203000
12/17/2009,0000,10.40000,10.45000,10.15000,10.25000,1187000
12/18/2009,0000,10.20000,10.30000,10.05000,10.15000,1036000
12/21/2009,0000,10.30000,10.30000,10.10000,10.15000,809000
12/22/2009,0000,10.25000,10.25000,10.15000,10.20000,1004000
12/23/2009,0000,10.20000,10.50000,10.20000,10.40000,1390000
12/25/2009,0000,10.30000,10.35000,10.15000,10.20000,1264000
12/28/2009,0000,10.00000,10.90000,10.00000,10.90000,5710000
12/29/2009,0000,11.05000,11.15000,10.80000,10.90000,3319770
