DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,18.00000,18.07000,17.71000,18.07000,1345300
04/03/2007,0000,17.93000,18.00000,17.79000,17.86000,917600
04/04/2007,0000,17.86000,18.14000,17.86000,17.86000,2305700
04/09/2007,0000,17.86000,18.14000,17.79000,17.79000,801400
04/10/2007,0000,17.79000,18.00000,17.79000,17.79000,364600
04/11/2007,0000,17.86000,17.93000,17.79000,17.79000,382100
04/12/2007,0000,17.71000,17.86000,17.64000,17.64000,373700
04/13/2007,0000,17.64000,17.64000,17.43000,17.50000,354800
04/16/2007,0000,17.29000,17.43000,17.21000,17.29000,629200
04/17/2007,0000,17.29000,17.36000,17.14000,17.29000,617300
04/18/2007,0000,17.14000,17.29000,17.14000,17.29000,1651200
04/19/2007,0000,17.21000,17.21000,16.79000,16.93000,2714500
04/20/2007,0000,16.86000,16.93000,16.86000,16.93000,3242300
04/23/2007,0000,16.86000,16.93000,16.79000,16.86000,2160100
04/24/2007,0000,16.86000,16.86000,16.57000,16.79000,781800
04/25/2007,0000,16.71000,16.79000,16.57000,16.57000,811200
04/26/2007,0000,16.57000,16.57000,16.14000,16.21000,1098200
04/27/2007,0000,16.07000,16.07000,15.71000,15.79000,1215100
04/30/2007,0000,14.71000,14.71000,14.71000,14.71000,300200
05/02/2007,0000,13.69000,13.69000,13.69000,13.69000,337300
05/03/2007,0000,12.73000,13.19000,12.73000,13.00000,7256700
05/04/2007,0000,12.73000,12.81000,12.10000,12.31000,4629700
05/07/2007,0000,12.14000,12.19000,11.46000,11.46000,3124700
05/08/2007,0000,11.00000,11.14000,10.66000,10.66000,4379100
05/09/2007,0000,10.57000,11.00000,10.51000,10.97000,3673500
05/10/2007,0000,10.93000,10.99000,10.57000,10.86000,2820900
05/11/2007,0000,10.71000,10.71000,10.10000,10.10000,6768800
05/14/2007,0000,10.07000,10.07000,9.50000,9.70000,2487000
05/15/2007,0000,9.57000,9.71000,9.03000,9.71000,5670500
05/16/2007,0000,9.40000,9.71000,9.34000,9.71000,3019000
05/17/2007,0000,9.57000,9.99000,9.57000,9.91000,3323500
05/18/2007,0000,9.80000,9.89000,9.69000,9.71000,2697000
05/21/2007,0000,9.64000,9.64000,9.40000,9.54000,2174100
05/22/2007,0000,9.54000,9.54000,9.40000,9.44000,3205900
05/23/2007,0000,9.31000,9.36000,9.00000,9.00000,4533100
05/24/2007,0000,8.86000,9.63000,8.86000,9.63000,10537500
05/25/2007,0000,9.63000,9.63000,9.16000,9.40000,4945400
05/28/2007,0000,9.11000,9.33000,8.90000,9.33000,4036100
05/29/2007,0000,9.26000,9.71000,9.07000,9.71000,1964800
05/30/2007,0000,9.59000,9.99000,9.50000,9.99000,2666200
05/31/2007,0000,10.00000,10.63000,9.83000,10.63000,5412900
06/01/2007,0000,10.63000,10.69000,10.43000,10.61000,3524400
06/04/2007,0000,10.56000,10.56000,10.29000,10.33000,3211500
06/05/2007,0000,10.27000,10.27000,9.80000,10.00000,2550700
06/06/2007,0000,9.87000,9.97000,9.57000,9.86000,2587100
06/07/2007,0000,9.64000,9.64000,9.34000,9.57000,2876900
06/08/2007,0000,9.43000,9.51000,9.30000,9.40000,2501000
06/11/2007,0000,9.40000,9.47000,9.14000,9.23000,1610600
06/12/2007,0000,9.23000,9.23000,8.97000,9.06000,2655700
06/13/2007,0000,8.97000,9.29000,8.90000,9.21000,2664800
06/14/2007,0000,9.23000,9.56000,9.10000,9.56000,1269700
06/15/2007,0000,10.21000,10.21000,10.00000,10.21000,2542300
06/20/2007,0000,10.87000,10.93000,10.59000,10.93000,7694900
06/21/2007,0000,11.09000,11.26000,10.57000,11.10000,5363900
06/22/2007,0000,11.29000,11.87000,11.24000,11.87000,5335200
06/25/2007,0000,13.49000,13.59000,13.30000,13.59000,6853500
06/26/2007,0000,14.26000,14.50000,13.60000,13.80000,5604000
06/27/2007,0000,12.84000,12.84000,12.84000,12.84000,974300
06/28/2007,0000,11.96000,11.96000,11.96000,11.96000,894500
06/29/2007,0000,11.13000,11.13000,11.13000,11.13000,1166100
07/02/2007,0000,10.57000,11.90000,10.57000,11.90000,6681300
07/03/2007,0000,11.80000,12.73000,11.57000,12.73000,5879100
07/04/2007,0000,13.57000,13.57000,13.00000,13.29000,6086300
07/05/2007,0000,13.79000,13.79000,12.96000,13.13000,2629800
07/06/2007,0000,13.29000,13.43000,13.09000,13.10000,3275900
07/09/2007,0000,12.73000,13.43000,12.57000,13.14000,3594400
07/10/2007,0000,14.06000,14.06000,13.44000,13.57000,11033100
07/11/2007,0000,14.50000,14.50000,14.43000,14.50000,40998800
07/12/2007,0000,15.00000,15.50000,15.00000,15.50000,22608100
07/13/2007,0000,16.57000,16.57000,16.57000,16.57000,3971700
07/16/2007,0000,17.71000,17.71000,17.71000,17.71000,5328900
07/17/2007,0000,18.93000,18.93000,18.93000,18.93000,8293400
07/18/2007,0000,20.21000,20.21000,20.21000,20.21000,4832000
07/19/2007,0000,21.57000,21.57000,21.57000,21.57000,13002200
07/20/2007,0000,23.07000,23.07000,20.07000,20.07000,42412800
07/23/2007,0000,18.71000,18.71000,18.71000,18.71000,1843000
07/24/2007,0000,17.43000,17.43000,17.43000,17.43000,1681300
07/25/2007,0000,16.21000,16.21000,16.21000,16.21000,2644500
07/26/2007,0000,15.14000,17.00000,15.14000,15.29000,41502100
07/27/2007,0000,14.23000,14.86000,14.23000,14.23000,12782400
07/30/2007,0000,13.59000,14.09000,13.24000,13.24000,7836300
07/31/2007,0000,13.24000,13.81000,12.43000,13.81000,12965100
08/01/2007,0000,13.43000,13.53000,12.86000,12.86000,5907800
08/02/2007,0000,12.89000,13.00000,11.96000,12.07000,7531800
08/03/2007,0000,12.26000,12.26000,11.29000,11.36000,5256100
08/06/2007,0000,10.86000,12.14000,10.86000,12.14000,6276000
08/07/2007,0000,12.57000,12.57000,11.69000,11.71000,5237900
08/08/2007,0000,11.71000,12.00000,11.16000,11.36000,5279900
08/09/2007,0000,11.43000,11.93000,11.39000,11.86000,5856000
08/10/2007,0000,11.71000,12.67000,11.57000,12.37000,9698300
08/13/2007,0000,11.57000,11.71000,11.51000,11.51000,1997000
08/14/2007,0000,10.71000,11.14000,10.71000,10.71000,8077100
08/15/2007,0000,10.14000,10.40000,9.97000,9.97000,5800000
08/16/2007,0000,9.44000,9.57000,9.29000,9.29000,3639900
08/17/2007,0000,9.00000,9.56000,8.64000,8.64000,4369300
08/20/2007,0000,9.14000,9.14000,8.73000,8.79000,4101200
08/21/2007,0000,9.00000,9.00000,8.17000,8.17000,5033500
08/22/2007,0000,8.44000,8.74000,8.17000,8.74000,2277000
08/23/2007,0000,9.34000,9.34000,9.34000,9.34000,1583300
08/24/2007,0000,9.99000,9.99000,9.39000,9.99000,12677400
08/27/2007,0000,10.00000,10.30000,9.30000,9.41000,6904600
08/28/2007,0000,8.93000,9.24000,8.77000,8.86000,2674600
08/29/2007,0000,8.26000,9.16000,8.26000,9.03000,5463300
08/30/2007,0000,8.40000,8.99000,8.40000,8.40000,9253800
08/31/2007,0000,7.83000,8.26000,7.81000,7.81000,64041000
09/03/2007,0000,7.27000,7.27000,7.27000,7.27000,10172100
09/04/2007,0000,6.77000,6.77000,6.77000,6.77000,398200
09/05/2007,0000,6.30000,6.30000,6.30000,6.30000,18900
09/06/2007,0000,5.87000,5.87000,5.87000,5.87000,2100
09/07/2007,0000,5.47000,5.47000,5.47000,5.47000,116100
09/10/2007,0000,5.10000,5.10000,5.10000,5.10000,438800
09/11/2007,0000,4.76000,4.76000,4.76000,4.76000,9032600
09/12/2007,0000,4.43000,4.43000,4.43000,4.43000,2265100
09/13/2007,0000,4.13000,4.13000,4.13000,4.13000,583000
09/14/2007,0000,3.84000,3.84000,3.84000,3.84000,1952900
09/17/2007,0000,3.59000,3.59000,3.59000,3.59000,3658100
09/19/2007,0000,3.34000,3.34000,3.34000,3.34000,10377900
09/20/2007,0000,3.11000,3.11000,3.11000,3.11000,23346600
09/21/2007,0000,2.90000,3.33000,2.90000,3.33000,191063904
09/26/2007,0000,3.29000,3.56000,3.10000,3.56000,82043904
09/27/2007,0000,3.67000,3.80000,3.67000,3.80000,46311700
09/28/2007,0000,4.06000,4.06000,3.94000,4.06000,45664200
10/01/2007,0000,4.63000,4.63000,4.63000,4.63000,12683700
10/02/2007,0000,4.94000,4.94000,4.31000,4.64000,67508000
10/03/2007,0000,4.61000,4.64000,4.33000,4.33000,20626400
10/04/2007,0000,4.03000,4.30000,4.03000,4.09000,22382700
10/05/2007,0000,4.01000,4.29000,4.01000,4.29000,9495300
10/08/2007,0000,4.29000,4.29000,3.99000,3.99000,11540600
10/09/2007,0000,3.77000,3.86000,3.71000,3.74000,9920900
10/11/2007,0000,4.00000,4.00000,3.86000,4.00000,8146400
10/12/2007,0000,4.20000,4.20000,3.96000,4.04000,9906200
10/15/2007,0000,3.77000,3.77000,3.77000,3.77000,6717700
10/16/2007,0000,3.51000,3.71000,3.51000,3.71000,12462500
10/17/2007,0000,3.71000,3.71000,3.53000,3.64000,5316300
10/18/2007,0000,3.64000,3.69000,3.43000,3.50000,5554300
10/19/2007,0000,3.51000,3.63000,3.44000,3.63000,5510200
10/22/2007,0000,3.40000,3.77000,3.40000,3.69000,5802800
10/23/2007,0000,3.70000,3.83000,3.70000,3.73000,4992300
10/24/2007,0000,3.79000,3.84000,3.50000,3.53000,4798400
10/25/2007,0000,3.56000,3.64000,3.56000,3.60000,5651600
10/26/2007,0000,3.63000,3.67000,3.53000,3.64000,5924600
10/29/2007,0000,3.40000,3.89000,3.40000,3.89000,10819600
10/30/2007,0000,4.13000,4.14000,3.93000,4.11000,12085200
10/31/2007,0000,4.17000,4.19000,3.89000,4.01000,6097500
11/01/2007,0000,4.01000,4.04000,3.77000,3.89000,4051500
11/02/2007,0000,3.66000,3.83000,3.66000,3.70000,6254300
11/05/2007,0000,3.64000,3.66000,3.46000,3.47000,5200100
11/06/2007,0000,3.64000,3.64000,3.57000,3.59000,3546800
11/07/2007,0000,3.64000,3.64000,3.47000,3.47000,3848500
11/08/2007,0000,3.47000,3.57000,3.47000,3.57000,5904300
11/09/2007,0000,3.66000,3.66000,3.51000,3.51000,3980800
11/12/2007,0000,3.53000,3.57000,3.53000,3.57000,7156600
11/13/2007,0000,3.64000,3.71000,3.60000,3.60000,5072000
11/14/2007,0000,3.36000,3.64000,3.36000,3.50000,3956300
11/15/2007,0000,3.56000,3.56000,3.53000,3.53000,2383400
11/16/2007,0000,3.56000,3.56000,3.46000,3.47000,3028800
11/19/2007,0000,3.47000,3.66000,3.47000,3.60000,2473700
11/20/2007,0000,3.47000,3.57000,3.47000,3.51000,2400200
11/21/2007,0000,3.57000,3.57000,3.50000,3.51000,1234700
11/22/2007,0000,3.50000,3.53000,3.44000,3.50000,1867500
11/23/2007,0000,3.50000,3.51000,3.50000,3.50000,2708900
11/26/2007,0000,3.47000,3.50000,3.47000,3.50000,2612300
11/27/2007,0000,3.47000,3.50000,3.36000,3.50000,2634700
11/28/2007,0000,3.46000,3.50000,3.46000,3.50000,3188400
11/29/2007,0000,3.50000,3.50000,3.26000,3.26000,5110500
11/30/2007,0000,3.04000,3.04000,3.04000,3.04000,5564800
12/03/2007,0000,2.86000,3.24000,2.86000,3.24000,3142900
12/04/2007,0000,3.46000,3.46000,3.46000,3.46000,3775700
12/05/2007,0000,2.56000,2.56000,2.45000,2.50000,11602000
12/21/2007,0000,3.33000,3.33000,3.33000,3.33000,1034000
12/24/2007,0000,3.10000,3.10000,3.10000,3.10000,863000
12/25/2007,0000,2.89000,2.89000,2.89000,2.89000,1075000
12/26/2007,0000,2.69000,3.09000,2.69000,3.09000,5600000
12/27/2007,0000,3.30000,3.30000,3.30000,3.30000,994000
12/28/2007,0000,3.53000,3.53000,3.53000,3.53000,950000
12/31/2007,0000,3.77000,3.77000,3.77000,3.77000,473000
01/02/2008,0000,4.03000,4.03000,3.51000,3.77000,11593000
01/03/2008,0000,3.74000,3.80000,3.74000,3.80000,2746000
01/04/2008,0000,3.90000,3.90000,3.80000,3.80000,1824000
01/07/2008,0000,3.79000,3.79000,3.61000,3.61000,2027000
01/08/2008,0000,3.59000,3.79000,3.59000,3.70000,1165000
01/09/2008,0000,3.65000,3.65000,3.52000,3.55000,1871000
01/10/2008,0000,3.50000,3.50000,3.40000,3.40000,1075000
01/11/2008,0000,3.40000,3.63000,3.40000,3.63000,1071000
01/14/2008,0000,3.80000,3.80000,3.38000,3.38000,2149000
01/15/2008,0000,3.42000,3.60000,3.38000,3.38000,1480000
01/16/2008,0000,3.49000,3.50000,3.45000,3.50000,1723000
01/17/2008,0000,3.65000,3.65000,3.50000,3.51000,2084000
01/18/2008,0000,3.44000,3.54000,3.44000,3.52000,1238000
01/21/2008,0000,3.44000,3.51000,3.44000,3.50000,664000
01/22/2008,0000,3.48000,3.48000,3.26000,3.26000,2084000
01/23/2008,0000,3.29000,3.29000,3.04000,3.04000,1579000
01/24/2008,0000,3.10000,3.10000,2.83000,2.98000,1510000
01/25/2008,0000,3.00000,3.18000,3.00000,3.18000,1120000
01/28/2008,0000,2.96000,2.96000,2.96000,2.96000,935000
01/29/2008,0000,2.76000,3.16000,2.76000,3.14000,5394000
01/30/2008,0000,2.96000,2.98000,2.93000,2.93000,3049000
01/31/2008,0000,2.90000,2.90000,2.80000,2.84000,2243000
02/01/2008,0000,2.90000,3.03000,2.90000,3.03000,1921000
02/12/2008,0000,2.82000,3.10000,2.82000,2.98000,1331000
02/13/2008,0000,3.11000,3.11000,3.00000,3.00000,719000
02/14/2008,0000,3.00000,3.00000,2.95000,3.00000,978000
02/15/2008,0000,2.90000,2.95000,2.80000,2.95000,836000
02/18/2008,0000,2.95000,3.00000,2.95000,2.95000,633000
02/19/2008,0000,3.00000,3.00000,2.90000,2.90000,1071000
02/20/2008,0000,2.90000,2.90000,2.90000,2.90000,1719000
02/21/2008,0000,2.99000,2.99000,2.88000,2.88000,1297000
02/22/2008,0000,2.88000,2.88000,2.85000,2.88000,1156000
02/25/2008,0000,2.95000,2.98000,2.95000,2.98000,1339000
02/26/2008,0000,2.95000,2.95000,2.85000,2.85000,2043000
02/27/2008,0000,2.93000,2.94000,2.90000,2.94000,1208000
02/29/2008,0000,2.95000,3.03000,2.95000,3.03000,3357000
03/03/2008,0000,2.99000,3.00000,2.95000,3.00000,1821000
03/04/2008,0000,3.00000,3.12000,3.00000,3.12000,3668000
03/05/2008,0000,3.12000,3.12000,2.98000,2.98000,2577000
03/06/2008,0000,3.18000,3.18000,3.18000,3.18000,4528000
03/07/2008,0000,3.17000,3.17000,3.00000,3.00000,2724000
03/10/2008,0000,3.00000,3.00000,3.00000,3.00000,1530000
03/11/2008,0000,2.98000,3.00000,2.98000,3.00000,2428000
03/12/2008,0000,3.00000,3.00000,2.81000,2.81000,1572000
03/13/2008,0000,2.99000,2.99000,2.92000,2.92000,862000
03/14/2008,0000,2.97000,2.98000,2.95000,2.95000,1772000
03/17/2008,0000,2.86000,2.95000,2.86000,2.93000,1578000
03/18/2008,0000,2.95000,2.95000,2.85000,2.90000,929000
03/19/2008,0000,3.04000,3.04000,2.86000,2.86000,1009000
03/20/2008,0000,2.81000,2.93000,2.81000,2.90000,1676000
03/21/2008,0000,2.91000,2.93000,2.91000,2.92000,2162000
03/24/2008,0000,3.00000,3.00000,2.91000,2.94000,3667000
03/25/2008,0000,2.94000,2.94000,2.91000,2.94000,2656000
03/26/2008,0000,2.85000,2.99000,2.85000,2.90000,1439000
03/27/2008,0000,2.95000,2.95000,2.90000,2.91000,1435000
03/28/2008,0000,2.86000,2.92000,2.86000,2.92000,2126000
03/31/2008,0000,2.94000,2.94000,2.92000,2.94000,1236000
04/01/2008,0000,2.91000,2.95000,2.91000,2.93000,1370000
04/02/2008,0000,2.90000,2.91000,2.90000,2.91000,2042000
04/03/2008,0000,2.91000,2.95000,2.91000,2.95000,1340000
04/07/2008,0000,2.99000,2.99000,2.91000,2.98000,1218000
04/08/2008,0000,2.95000,2.95000,2.91000,2.92000,462000
04/09/2008,0000,2.95000,2.95000,2.90000,2.90000,961000
04/10/2008,0000,2.89000,2.90000,2.89000,2.90000,1302000
04/11/2008,0000,2.89000,2.90000,2.87000,2.87000,1393000
04/14/2008,0000,2.90000,2.90000,2.88000,2.88000,1446000
04/15/2008,0000,2.88000,2.90000,2.88000,2.88000,1293000
04/16/2008,0000,2.90000,3.08000,2.88000,3.08000,4152000
04/17/2008,0000,3.10000,3.29000,3.10000,3.29000,5363000
04/18/2008,0000,3.52000,3.52000,3.52000,3.52000,7643000
04/21/2008,0000,3.60000,3.76000,3.60000,3.76000,8841000
04/22/2008,0000,3.76000,3.76000,3.50000,3.50000,8774000
04/23/2008,0000,3.26000,3.26000,3.26000,3.26000,2199000
04/24/2008,0000,3.04000,3.18000,3.04000,3.06000,8146000
04/25/2008,0000,3.07000,3.22000,3.07000,3.15000,1402000
04/28/2008,0000,3.15000,3.20000,3.15000,3.20000,1879000
04/29/2008,0000,3.30000,3.30000,3.10000,3.12000,2287000
04/30/2008,0000,3.12000,3.12000,3.07000,3.10000,1603000
05/02/2008,0000,2.93000,3.09000,2.93000,3.09000,1553000
05/05/2008,0000,3.05000,3.10000,3.02000,3.04000,1069000
05/06/2008,0000,2.94000,3.07000,2.94000,2.99000,1599000
05/07/2008,0000,3.18000,3.18000,2.98000,3.10000,1597000
05/08/2008,0000,3.10000,3.10000,2.98000,3.05000,840000
05/09/2008,0000,3.00000,3.04000,2.97000,2.99000,4576000
05/12/2008,0000,3.04000,3.04000,2.95000,2.96000,1211000
05/13/2008,0000,3.00000,3.00000,2.96000,2.97000,844000
05/14/2008,0000,2.98000,2.99000,2.85000,2.85000,1112000
05/15/2008,0000,2.90000,2.97000,2.88000,2.92000,1158000
05/16/2008,0000,2.92000,3.00000,2.90000,2.98000,1325000
05/19/2008,0000,2.90000,2.99000,2.90000,2.93000,795000
05/20/2008,0000,2.92000,2.98000,2.88000,2.88000,2065000
05/21/2008,0000,2.86000,2.99000,2.86000,2.97000,1164000
05/22/2008,0000,2.97000,3.00000,2.93000,2.98000,1106000
05/23/2008,0000,2.98000,3.00000,2.87000,2.88000,1394000
05/26/2008,0000,2.86000,2.98000,2.80000,2.89000,2032000
05/27/2008,0000,2.90000,2.96000,2.90000,2.90000,950000
05/28/2008,0000,2.91000,2.94000,2.85000,2.90000,1127000
05/29/2008,0000,2.88000,2.96000,2.85000,2.86000,1275000
05/30/2008,0000,2.88000,2.88000,2.83000,2.84000,1581000
06/02/2008,0000,2.87000,2.87000,2.75000,2.80000,1368000
06/03/2008,0000,2.80000,2.86000,2.79000,2.79000,677000
06/04/2008,0000,2.83000,2.89000,2.75000,2.89000,665000
06/05/2008,0000,2.89000,2.93000,2.82000,2.87000,541000
06/06/2008,0000,2.88000,2.93000,2.83000,2.85000,355000
06/09/2008,0000,2.75000,2.88000,2.75000,2.85000,510000
06/10/2008,0000,2.85000,2.89000,2.81000,2.85000,993000
06/11/2008,0000,2.82000,2.85000,2.80000,2.81000,459000
06/12/2008,0000,2.81000,2.81000,2.62000,2.62000,1567000
06/13/2008,0000,2.62000,2.69000,2.52000,2.55000,898000
06/16/2008,0000,2.56000,2.64000,2.53000,2.54000,494000
06/17/2008,0000,2.52000,2.59000,2.39000,2.50000,515000
06/18/2008,0000,2.50000,2.67000,2.50000,2.63000,675000
06/19/2008,0000,2.63000,2.63000,2.46000,2.52000,243000
06/20/2008,0000,2.55000,2.62000,2.47000,2.52000,335000
06/23/2008,0000,2.47000,2.56000,2.40000,2.41000,604000
06/24/2008,0000,2.41000,2.57000,2.33000,2.49000,1257000
06/25/2008,0000,2.50000,2.50000,2.36000,2.38000,1254000
06/26/2008,0000,2.38000,2.38000,2.28000,2.36000,1222000
06/27/2008,0000,2.25000,2.32000,2.21000,2.27000,1144000
06/30/2008,0000,2.12000,2.41000,2.12000,2.20000,1109000
07/01/2008,0000,2.20000,2.21000,2.07000,2.10000,743000
07/02/2008,0000,2.10000,2.24000,2.05000,2.20000,701000
07/03/2008,0000,2.19000,2.26000,2.08000,2.20000,539000
07/04/2008,0000,2.20000,2.21000,2.12000,2.18000,433000
07/07/2008,0000,2.18000,2.22000,2.10000,2.22000,561000
07/08/2008,0000,2.20000,2.27000,2.19000,2.21000,1558000
07/09/2008,0000,2.21000,2.36000,2.21000,2.36000,2204000
07/10/2008,0000,2.38000,2.39000,2.30000,2.39000,755000
07/11/2008,0000,2.39000,2.41000,2.39000,2.41000,299000
07/14/2008,0000,2.36000,2.49000,2.32000,2.38000,370000
07/15/2008,0000,2.33000,2.33000,2.22000,2.22000,174000
07/16/2008,0000,2.07000,2.15000,2.07000,2.09000,1153000
07/17/2008,0000,2.22000,2.22000,2.10000,2.14000,655000
07/18/2008,0000,2.15000,2.20000,2.00000,2.00000,1328000
07/21/2008,0000,2.01000,2.10000,2.01000,2.05000,1110000
07/22/2008,0000,2.06000,2.12000,2.05000,2.10000,860000
07/23/2008,0000,2.15000,2.20000,2.11000,2.16000,887000
07/24/2008,0000,2.10000,2.30000,2.10000,2.27000,1759000
07/25/2008,0000,2.21000,2.27000,2.15000,2.21000,434000
07/29/2008,0000,2.15000,2.30000,2.15000,2.26000,864000
07/30/2008,0000,2.21000,2.38000,2.21000,2.26000,610000
07/31/2008,0000,2.34000,2.34000,2.19000,2.21000,723000
08/01/2008,0000,2.12000,2.19000,2.10000,2.19000,1037000
08/04/2008,0000,2.13000,2.18000,2.13000,2.13000,413000
08/05/2008,0000,2.16000,2.25000,2.13000,2.16000,615000
08/06/2008,0000,2.16000,2.16000,2.14000,2.15000,369000
08/07/2008,0000,2.14000,2.15000,2.11000,2.15000,529000
08/08/2008,0000,2.12000,2.19000,2.12000,2.12000,482000
08/11/2008,0000,2.20000,2.20000,2.10000,2.10000,475000
08/12/2008,0000,2.19000,2.19000,2.10000,2.12000,684000
08/13/2008,0000,2.10000,2.12000,2.05000,2.10000,791000
08/14/2008,0000,2.06000,2.11000,2.05000,2.10000,833000
08/15/2008,0000,2.06000,2.10000,2.03000,2.03000,1646000
08/18/2008,0000,2.03000,2.03000,1.91000,1.93000,1273000
08/19/2008,0000,1.92000,1.99000,1.90000,1.90000,909000
08/20/2008,0000,1.77000,1.88000,1.77000,1.88000,1624000
08/21/2008,0000,1.83000,1.83000,1.76000,1.76000,836000
08/22/2008,0000,1.78000,1.81000,1.65000,1.68000,939000
08/25/2008,0000,1.75000,1.75000,1.68000,1.70000,759000
08/26/2008,0000,1.68000,1.81000,1.65000,1.80000,1222000
08/27/2008,0000,1.82000,1.92000,1.76000,1.86000,1527000
09/12/2008,0000,5.25000,5.25000,5.25000,5.25000,87000
09/15/2008,0000,4.89000,4.89000,4.89000,4.89000,3000
09/16/2008,0000,4.55000,4.55000,4.55000,4.55000,1000
09/17/2008,0000,4.55000,4.55000,4.55000,4.55000,3000
09/18/2008,0000,4.24000,4.24000,4.24000,4.24000,1900
09/19/2008,0000,4.24000,4.24000,4.24000,4.24000,20000
09/22/2008,0000,3.95000,3.95000,3.95000,3.95000,36000
09/23/2008,0000,3.68000,3.68000,3.68000,3.68000,40000
09/24/2008,0000,3.43000,3.43000,3.43000,3.43000,66000
09/25/2008,0000,3.19000,3.19000,3.19000,3.19000,62000
09/26/2008,0000,3.03000,3.36000,3.03000,3.20000,2178000
09/30/2008,0000,2.98000,2.98000,2.98000,2.98000,393000
10/01/2008,0000,2.78000,2.98000,2.78000,2.97000,611000
10/02/2008,0000,2.80000,2.93000,2.78000,2.81000,423000
10/03/2008,0000,2.63000,2.69000,2.62000,2.63000,422000
10/06/2008,0000,2.45000,2.60000,2.45000,2.50000,269000
10/07/2008,0000,2.33000,2.48000,2.33000,2.48000,349000
10/08/2008,0000,2.38000,2.39000,2.31000,2.31000,205000
10/09/2008,0000,2.15000,2.29000,2.15000,2.15000,663000
10/13/2008,0000,2.08000,2.08000,2.08000,2.08000,71000
10/14/2008,0000,2.10000,2.21000,2.01000,2.21000,1707000
10/15/2008,0000,2.14000,2.14000,2.14000,2.14000,169000
10/16/2008,0000,2.07000,2.07000,2.07000,2.07000,243000
10/17/2008,0000,2.01000,2.12000,2.00000,2.06000,185000
10/20/2008,0000,2.01000,2.07000,1.99000,2.05000,556000
10/21/2008,0000,2.06000,2.19000,2.01000,2.18000,520000
10/22/2008,0000,2.25000,2.28000,2.12000,2.22000,422000
10/23/2008,0000,2.15000,2.25000,2.15000,2.17000,320000
10/24/2008,0000,2.15000,2.17000,2.10000,2.15000,488000
10/27/2008,0000,2.00000,2.20000,2.00000,2.00000,468000
10/28/2008,0000,2.08000,2.08000,1.90000,2.00000,267000
10/29/2008,0000,2.05000,2.14000,1.98000,2.00000,458000
10/30/2008,0000,2.03000,2.14000,2.00000,2.11000,377000
10/31/2008,0000,2.13000,2.20000,2.13000,2.20000,214000
11/03/2008,0000,2.20000,2.35000,2.14000,2.29000,341000
11/04/2008,0000,2.29000,2.35000,2.21000,2.35000,406000
11/05/2008,0000,2.40000,2.51000,2.40000,2.51000,608000
11/06/2008,0000,2.50000,2.50000,2.36000,2.41000,210000
11/07/2008,0000,2.41000,2.57000,2.41000,2.57000,215000
11/10/2008,0000,2.74000,2.74000,2.60000,2.74000,320000
11/11/2008,0000,2.70000,2.93000,2.70000,2.93000,513000
11/12/2008,0000,3.03000,3.04000,2.75000,2.93000,321000
11/13/2008,0000,2.76000,2.80000,2.73000,2.73000,315000
11/14/2008,0000,2.72000,2.73000,2.54000,2.54000,176000
11/17/2008,0000,2.38000,2.41000,2.37000,2.37000,208000
11/18/2008,0000,2.22000,2.22000,2.21000,2.21000,274000
11/19/2008,0000,2.07000,2.35000,2.07000,2.09000,120000
11/20/2008,0000,2.09000,2.11000,1.95000,1.95000,738000
11/21/2008,0000,1.82000,1.95000,1.82000,1.83000,1331000
11/24/2008,0000,1.90000,1.95000,1.90000,1.95000,249000
11/25/2008,0000,2.08000,2.08000,2.00000,2.08000,879000
11/26/2008,0000,2.22000,2.22000,2.11000,2.20000,735000
11/27/2008,0000,2.34000,2.35000,2.26000,2.32000,470000
11/28/2008,0000,2.30000,2.30000,2.16000,2.16000,278000
12/01/2008,0000,2.02000,2.02000,2.01000,2.01000,835000
12/02/2008,0000,1.87000,2.01000,1.87000,1.93000,1309000
12/03/2008,0000,1.95000,1.98000,1.85000,1.98000,1153000
12/04/2008,0000,2.00000,2.00000,1.85000,1.85000,893000
12/05/2008,0000,1.85000,1.85000,1.73000,1.84000,1847000
12/08/2008,0000,1.80000,1.92000,1.80000,1.86000,1115000
12/09/2008,0000,1.82000,1.91000,1.82000,1.90000,164000
12/10/2008,0000,1.94000,2.02000,1.94000,2.02000,147000
12/11/2008,0000,2.14000,2.16000,2.13000,2.14000,864000
12/12/2008,0000,2.20000,2.25000,2.00000,2.08000,410000
12/15/2008,0000,2.10000,2.10000,1.94000,2.05000,224000
12/16/2008,0000,2.05000,2.06000,1.95000,1.97000,255000
12/17/2008,0000,1.98000,2.06000,1.98000,1.99000,185000
12/18/2008,0000,1.98000,2.00000,1.91000,1.99000,129000
12/19/2008,0000,2.00000,2.00000,1.94000,1.99000,90000
12/22/2008,0000,1.87000,1.98000,1.87000,1.90000,240000
12/23/2008,0000,1.80000,1.99000,1.80000,1.90000,142000
12/24/2008,0000,2.00000,2.00000,1.85000,1.97000,359000
12/25/2008,0000,1.86000,1.99000,1.86000,1.99000,32000
12/26/2008,0000,1.90000,1.99000,1.87000,1.97000,120000
12/29/2008,0000,1.87000,1.99000,1.87000,1.99000,92000
12/30/2008,0000,1.91000,2.00000,1.89000,2.00000,144000
12/31/2008,0000,1.91000,2.00000,1.91000,1.95000,282000
01/05/2009,0000,1.92000,2.00000,1.89000,1.99000,1323000
01/06/2009,0000,2.00000,2.00000,1.91000,2.00000,267000
01/07/2009,0000,2.05000,2.10000,1.98000,2.00000,805000
01/08/2009,0000,1.95000,1.95000,1.90000,1.94000,97000
01/09/2009,0000,1.82000,1.92000,1.82000,1.86000,271000
01/12/2009,0000,1.95000,1.99000,1.90000,1.97000,435000
01/13/2009,0000,1.97000,1.97000,1.90000,1.91000,290000
01/14/2009,0000,1.96000,1.96000,1.86000,1.92000,91000
01/15/2009,0000,1.82000,1.89000,1.80000,1.85000,128000
01/16/2009,0000,1.89000,1.90000,1.80000,1.89000,76000
01/19/2009,0000,1.90000,1.90000,1.85000,1.86000,48000
01/20/2009,0000,1.81000,1.88000,1.80000,1.87000,154000
01/21/2009,0000,1.83000,1.89000,1.83000,1.88000,60000
02/02/2009,0000,1.95000,2.00000,1.75000,1.87000,212000
02/03/2009,0000,1.89000,1.92000,1.76000,1.81000,136000
02/04/2009,0000,1.80000,1.88000,1.80000,1.86000,20000
02/05/2009,0000,1.86000,1.86000,1.86000,1.86000,57000
02/06/2009,0000,1.86000,1.92000,1.86000,1.90000,209000
02/09/2009,0000,1.82000,1.89000,1.81000,1.83000,143000
02/10/2009,0000,1.83000,1.85000,1.76000,1.76000,128000
02/11/2009,0000,1.70000,1.76000,1.67000,1.75000,459000
02/12/2009,0000,1.79000,1.87000,1.72000,1.85000,340000
02/13/2009,0000,1.76000,1.84000,1.76000,1.78000,448000
02/16/2009,0000,1.74000,1.80000,1.74000,1.79000,62000
02/17/2009,0000,1.75000,1.83000,1.74000,1.78000,94000
02/18/2009,0000,1.77000,1.83000,1.72000,1.80000,248000
02/19/2009,0000,1.87000,1.87000,1.74000,1.80000,100000
02/20/2009,0000,1.75000,1.80000,1.75000,1.79000,145000
02/23/2009,0000,1.79000,1.80000,1.74000,1.80000,283000
02/24/2009,0000,1.74000,1.76000,1.74000,1.76000,56000
02/25/2009,0000,1.76000,1.77000,1.68000,1.75000,111000
02/26/2009,0000,1.68000,1.79000,1.65000,1.74000,236000
02/27/2009,0000,1.68000,1.70000,1.65000,1.70000,130000
03/02/2009,0000,1.65000,1.68000,1.62000,1.62000,291000
03/03/2009,0000,1.53000,1.62000,1.51000,1.62000,305000
03/04/2009,0000,1.66000,1.66000,1.53000,1.64000,298000
03/05/2009,0000,1.58000,1.67000,1.55000,1.63000,240000
03/06/2009,0000,1.55000,1.61000,1.54000,1.54000,202000
03/09/2009,0000,1.55000,1.60000,1.48000,1.58000,113000
03/10/2009,0000,1.55000,1.60000,1.55000,1.59000,231000
03/11/2009,0000,1.63000,1.67000,1.57000,1.63000,371000
03/12/2009,0000,1.60000,1.64000,1.59000,1.60000,172000
03/13/2009,0000,1.59000,1.65000,1.55000,1.61000,283000
03/16/2009,0000,1.64000,1.68000,1.61000,1.67000,421000
03/17/2009,0000,1.68000,1.71000,1.62000,1.71000,281000
03/18/2009,0000,1.68000,1.71000,1.65000,1.71000,254000
03/19/2009,0000,1.69000,1.70000,1.60000,1.60000,713000
03/20/2009,0000,1.51000,1.57000,1.51000,1.54000,665000
03/23/2009,0000,1.50000,1.50000,1.44000,1.48000,944000
03/24/2009,0000,1.45000,1.48000,1.40000,1.44000,694000
03/25/2009,0000,1.43000,1.44000,1.35000,1.37000,956000
03/26/2009,0000,1.35000,1.42000,1.30000,1.39000,1746000
03/27/2009,0000,1.45000,1.48000,1.42000,1.48000,975000
03/30/2009,0000,1.58000,1.58000,1.51000,1.55000,1305000
03/31/2009,0000,1.63000,1.65000,1.50000,1.63000,484000
04/01/2009,0000,1.55000,1.73000,1.55000,1.73000,508000
04/02/2009,0000,1.85000,1.85000,1.66000,1.82000,482000
04/03/2009,0000,1.90000,1.90000,1.72000,1.80000,521000
04/06/2009,0000,1.80000,1.80000,1.70000,1.79000,1400000
04/07/2009,0000,1.73000,1.77000,1.68000,1.68000,263000
04/08/2009,0000,1.68000,1.75000,1.64000,1.71000,570000
04/09/2009,0000,1.70000,1.79000,1.70000,1.74000,563000
04/10/2009,0000,1.70000,1.75000,1.68000,1.74000,480000
04/13/2009,0000,1.74000,1.85000,1.71000,1.83000,924000
04/14/2009,0000,1.80000,1.95000,1.76000,1.95000,1221000
04/15/2009,0000,2.01000,2.04000,1.95000,2.02000,1180000
04/16/2009,0000,2.14000,2.16000,2.10000,2.16000,862000
04/17/2009,0000,2.31000,2.31000,2.18000,2.19000,2526000
04/20/2009,0000,2.25000,2.34000,2.19000,2.34000,2143000
04/21/2009,0000,2.49000,2.50000,2.20000,2.50000,1119000
04/22/2009,0000,2.67000,2.67000,2.67000,2.67000,970000
04/23/2009,0000,2.80000,2.85000,2.56000,2.85000,1656000
04/24/2009,0000,3.04000,3.04000,3.04000,3.04000,1143000
04/27/2009,0000,3.25000,3.25000,3.25000,3.25000,882000
04/28/2009,0000,3.42000,3.42000,3.03000,3.03000,785000
04/29/2009,0000,2.82000,2.82000,2.82000,2.82000,64000
04/30/2009,0000,2.63000,3.00000,2.63000,2.72000,3045000
05/04/2009,0000,2.73000,2.91000,2.55000,2.80000,2642000
05/05/2009,0000,2.99000,2.99000,2.99000,2.99000,434000
05/06/2009,0000,3.19000,3.19000,3.19000,3.19000,733000
05/07/2009,0000,3.41000,3.41000,3.41000,3.41000,500000
05/08/2009,0000,3.64000,3.64000,3.64000,3.64000,576000
05/11/2009,0000,3.89000,3.89000,3.71000,3.89000,13829000
05/12/2009,0000,3.97000,4.16000,3.75000,4.16000,9722000
05/13/2009,0000,4.13000,4.15000,3.91000,4.08000,5352000
05/14/2009,0000,3.91000,4.00000,3.80000,3.80000,3542000
05/15/2009,0000,3.80000,3.98000,3.56000,3.87000,4133000
05/18/2009,0000,3.87000,3.87000,3.70000,3.80000,2058000
05/19/2009,0000,3.85000,4.00000,3.85000,3.96000,4486000
05/20/2009,0000,3.96000,4.23000,3.85000,4.23000,4861000
05/21/2009,0000,4.51000,4.52000,4.20000,4.41000,6155000
05/22/2009,0000,4.39000,4.39000,4.12000,4.19000,5181000
05/25/2009,0000,4.03000,4.25000,4.02000,4.03000,2973000
05/26/2009,0000,4.20000,4.20000,3.95000,4.08000,3022000
05/27/2009,0000,4.19000,4.36000,4.13000,4.36000,4328000
06/01/2009,0000,4.65000,4.66000,4.59000,4.66000,6244000
06/02/2009,0000,4.98000,4.98000,4.98000,4.98000,2672000
06/03/2009,0000,5.32000,5.32000,5.15000,5.16000,8927000
06/04/2009,0000,5.14000,5.14000,4.90000,4.92000,3278000
06/05/2009,0000,4.95000,5.26000,4.95000,5.26000,3223000
06/08/2009,0000,5.52000,5.78000,5.33000,5.38000,4298000
06/09/2009,0000,5.38000,5.38000,5.01000,5.01000,3468000
06/10/2009,0000,4.73000,5.01000,4.66000,4.70000,5147000
06/11/2009,0000,4.90000,4.90000,4.40000,4.76000,2901000
06/12/2009,0000,4.75000,4.75000,4.55000,4.56000,1400000
06/15/2009,0000,4.50000,4.50000,4.25000,4.25000,2095000
06/16/2009,0000,3.96000,4.20000,3.96000,3.96000,3897000
06/17/2009,0000,3.81000,4.23000,3.81000,4.01000,2611000
06/18/2009,0000,4.02000,4.10000,3.83000,3.85000,1151000
06/19/2009,0000,3.98000,4.11000,3.95000,4.11000,1713000
06/22/2009,0000,4.25000,4.39000,4.25000,4.39000,1053000
06/23/2009,0000,4.54000,4.69000,4.40000,4.55000,4553000
06/24/2009,0000,4.60000,4.77000,4.27000,4.60000,4551000
06/25/2009,0000,4.60000,4.60000,4.42000,4.45000,2301000
06/26/2009,0000,4.47000,4.47000,4.30000,4.31000,1932000
06/29/2009,0000,4.32000,4.48000,4.31000,4.32000,2138000
06/30/2009,0000,4.30000,4.40000,4.16000,4.16000,1571000
07/01/2009,0000,4.16000,4.24000,4.05000,4.21000,1502000
07/02/2009,0000,4.25000,4.25000,4.11000,4.14000,1806000
07/03/2009,0000,4.10000,4.21000,4.10000,4.12000,1956000
07/06/2009,0000,4.12000,4.12000,4.01000,4.06000,1916000
07/07/2009,0000,4.06000,4.29000,4.00000,4.23000,2362000
07/08/2009,0000,4.20000,4.20000,4.12000,4.17000,1593000
07/09/2009,0000,4.17000,4.30000,4.17000,4.18000,1734000
07/10/2009,0000,4.19000,4.23000,4.11000,4.16000,1220000
07/13/2009,0000,4.17000,4.17000,3.95000,3.97000,2691000
07/14/2009,0000,4.00000,4.06000,3.91000,4.03000,1860000
07/15/2009,0000,4.09000,4.09000,3.97000,4.01000,1327000
07/16/2009,0000,4.03000,4.09000,3.98000,3.98000,1552000
07/17/2009,0000,4.00000,4.03000,3.91000,3.98000,1318000
07/20/2009,0000,3.98000,4.03000,3.95000,4.00000,1515000
07/21/2009,0000,4.02000,4.19000,4.00000,4.12000,2193000
07/22/2009,0000,4.20000,4.32000,4.13000,4.27000,2411000
07/23/2009,0000,4.30000,4.30000,4.10000,4.11000,1468000
07/24/2009,0000,4.12000,4.18000,4.02000,4.03000,1213000
07/27/2009,0000,4.05000,4.09000,3.99000,4.01000,1357000
07/28/2009,0000,4.15000,4.15000,4.01000,4.04000,1216000
07/29/2009,0000,4.05000,4.05000,3.98000,4.01000,1365000
07/30/2009,0000,4.01000,4.01000,3.94000,3.97000,1499000
07/31/2009,0000,3.97000,4.05000,3.95000,3.97000,1486000
08/03/2009,0000,3.95000,3.96000,3.88000,3.95000,2609000
08/04/2009,0000,3.95000,4.02000,3.88000,3.90000,2089000
08/05/2009,0000,3.84000,3.90000,3.70000,3.70000,2169000
08/06/2009,0000,3.70000,3.75000,3.50000,3.66000,1825000
08/10/2009,0000,3.66000,3.70000,3.63000,3.63000,726000
08/11/2009,0000,3.63000,3.63000,3.54000,3.56000,1025000
08/12/2009,0000,3.55000,3.63000,3.55000,3.56000,400000
08/13/2009,0000,3.63000,3.69000,3.56000,3.61000,894000
08/14/2009,0000,3.63000,3.69000,3.61000,3.66000,472000
08/17/2009,0000,3.66000,3.66000,3.56000,3.58000,510000
08/18/2009,0000,3.58000,3.58000,3.40000,3.40000,1161000
08/19/2009,0000,3.46000,3.49000,3.28000,3.28000,1586000
08/20/2009,0000,3.31000,3.31000,3.11000,3.11000,877000
08/21/2009,0000,3.19000,3.30000,3.10000,3.28000,1702000
08/24/2009,0000,3.41000,3.41000,3.25000,3.40000,1022000
08/25/2009,0000,3.46000,3.46000,3.36000,3.40000,1079000
08/26/2009,0000,3.39000,3.40000,3.25000,3.28000,1571000
08/27/2009,0000,3.28000,3.50000,3.28000,3.50000,1039000
08/28/2009,0000,3.59000,3.74000,3.52000,3.68000,2125000
08/31/2009,0000,3.74000,3.74000,3.50000,3.50000,954000
09/01/2009,0000,3.51000,3.57000,3.50000,3.57000,693000
09/02/2009,0000,3.57000,3.81000,3.52000,3.80000,1448000
09/03/2009,0000,3.79000,3.87000,3.72000,3.79000,1069000
09/04/2009,0000,3.81000,3.81000,3.64000,3.64000,713000
09/07/2009,0000,3.64000,3.74000,3.59000,3.59000,954000
09/08/2009,0000,3.61000,3.74000,3.61000,3.69000,1154000
09/09/2009,0000,3.72000,3.76000,3.64000,3.66000,945000
09/10/2009,0000,3.89000,3.90000,3.76000,3.83000,2674000
09/11/2009,0000,3.83000,4.00000,3.83000,3.90000,1504000
09/14/2009,0000,3.90000,4.00000,3.86000,3.89000,799000
09/15/2009,0000,3.90000,3.96000,3.70000,3.89000,1257000
09/16/2009,0000,3.96000,3.98000,3.83000,3.95000,1424000
09/17/2009,0000,4.00000,4.01000,3.95000,3.99000,1980000
09/18/2009,0000,4.00000,4.00000,3.92000,3.94000,524000
09/21/2009,0000,3.99000,3.99000,3.91000,3.93000,612000
09/22/2009,0000,3.98000,3.98000,3.83000,3.86000,654000
09/23/2009,0000,3.86000,4.00000,3.86000,3.87000,965000
09/24/2009,0000,3.83000,3.90000,3.81000,3.82000,382000
09/25/2009,0000,3.78000,3.87000,3.78000,3.81000,499000
09/28/2009,0000,3.86000,3.93000,3.80000,3.80000,775000
09/29/2009,0000,3.88000,3.89000,3.80000,3.81000,826000
09/30/2009,0000,3.81000,3.87000,3.81000,3.82000,871000
10/01/2009,0000,3.88000,3.94000,3.83000,3.89000,865000
10/02/2009,0000,3.85000,3.90000,3.80000,3.80000,706000
10/05/2009,0000,3.80000,3.86000,3.74000,3.75000,550000
10/06/2009,0000,3.80000,3.80000,3.72000,3.72000,1756000
10/07/2009,0000,3.77000,3.90000,3.74000,3.88000,1896000
10/08/2009,0000,3.88000,3.96000,3.83000,3.90000,2514000
10/09/2009,0000,3.95000,3.98000,3.90000,3.91000,1290000
10/12/2009,0000,3.97000,3.97000,3.87000,3.92000,1823000
10/13/2009,0000,3.84000,3.92000,3.81000,3.86000,1148000
10/14/2009,0000,3.90000,3.92000,3.85000,3.88000,652000
10/15/2009,0000,4.15000,4.15000,4.15000,4.15000,2599000
10/16/2009,0000,4.35000,4.35000,4.15000,4.28000,5094000
10/19/2009,0000,4.25000,4.28000,4.15000,4.22000,1473000
10/20/2009,0000,4.22000,4.27000,4.09000,4.11000,1327000
10/21/2009,0000,4.10000,4.10000,3.95000,3.96000,1960000
10/22/2009,0000,3.95000,4.04000,3.91000,3.94000,926000
10/23/2009,0000,4.00000,4.03000,3.95000,3.99000,591000
10/26/2009,0000,4.05000,4.05000,3.98000,3.99000,679000
10/27/2009,0000,3.99000,3.99000,3.89000,3.89000,599000
10/28/2009,0000,3.98000,3.98000,3.90000,3.90000,604000
10/29/2009,0000,3.90000,3.90000,3.63000,3.74000,1429000
10/30/2009,0000,3.75000,3.79000,3.65000,3.65000,1725000
11/02/2009,0000,3.60000,3.60000,3.50000,3.56000,1180000
11/03/2009,0000,3.59000,3.59000,3.46000,3.51000,704000
11/04/2009,0000,3.50000,3.66000,3.49000,3.66000,1232000
11/05/2009,0000,3.65000,3.68000,3.60000,3.60000,921000
11/06/2009,0000,3.69000,3.69000,3.60000,3.62000,700000
11/09/2009,0000,3.72000,3.87000,3.66000,3.87000,754000
11/10/2009,0000,4.14000,4.14000,3.95000,3.95000,3435000
11/11/2009,0000,3.95000,3.99000,3.88000,3.96000,1732000
11/12/2009,0000,4.00000,4.10000,3.96000,3.99000,2094000
11/13/2009,0000,3.99000,3.99000,3.88000,3.89000,1037000
11/16/2009,0000,3.90000,3.97000,3.88000,3.93000,1049000
11/17/2009,0000,4.00000,4.00000,3.88000,3.89000,1504000
11/18/2009,0000,3.86000,3.94000,3.66000,3.66000,3453000
11/19/2009,0000,3.66000,3.74000,3.60000,3.62000,2391000
11/20/2009,0000,3.64000,3.70000,3.61000,3.63000,1365000
11/23/2009,0000,3.65000,3.66000,3.58000,3.61000,679000
11/24/2009,0000,3.62000,3.65000,3.58000,3.60000,1161000
11/25/2009,0000,3.63000,3.66000,3.61000,3.64000,1699000
11/26/2009,0000,3.64000,3.68000,3.60000,3.61000,1016000
11/27/2009,0000,3.61000,3.61000,3.46000,3.49000,2117000
11/30/2009,0000,3.58000,3.58000,3.51000,3.52000,806000
12/01/2009,0000,3.55000,3.58000,3.48000,3.53000,858000
12/02/2009,0000,3.64000,3.64000,3.48000,3.49000,1779000
12/03/2009,0000,3.60000,3.60000,3.49000,3.51000,1508000
12/04/2009,0000,3.59000,3.62000,3.52000,3.56000,1790000
12/07/2009,0000,3.56000,3.63000,3.52000,3.62000,1948000
12/08/2009,0000,3.62000,3.62000,3.55000,3.55000,586000
12/09/2009,0000,3.52000,3.56000,3.51000,3.55000,713000
12/10/2009,0000,3.55000,3.56000,3.50000,3.50000,1376000
12/11/2009,0000,3.52000,3.54000,3.49000,3.52000,1315000
12/14/2009,0000,3.52000,3.52000,3.48000,3.51000,1234000
12/15/2009,0000,3.51000,3.51000,3.48000,3.51000,670000
12/16/2009,0000,3.44000,3.52000,3.41000,3.42000,1778000
12/17/2009,0000,3.45000,3.49000,3.41000,3.41000,894000
12/18/2009,0000,3.42000,3.45000,3.38000,3.40000,1156000
12/21/2009,0000,3.41000,3.43000,3.33000,3.40000,1701000
12/22/2009,0000,3.41000,3.45000,3.34000,3.35000,2201000
12/23/2009,0000,3.39000,3.47000,3.35000,3.45000,2760000
12/25/2009,0000,3.44000,3.47000,3.40000,3.40000,1585000
12/28/2009,0000,3.42000,3.54000,3.41000,3.50000,2333000
12/29/2009,0000,3.55000,3.65000,3.50000,3.52000,3237513
