DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.92000,7.97000,7.92000,7.93000,693000
04/03/2007,0000,7.95000,8.14000,7.95000,8.14000,934000
04/04/2007,0000,8.00000,8.36000,8.00000,8.25000,3273000
04/09/2007,0000,8.40000,8.60000,8.30000,8.43000,1530000
04/10/2007,0000,8.43000,8.65000,8.43000,8.50000,1550000
04/11/2007,0000,8.50000,8.50000,8.32000,8.36000,408000
04/12/2007,0000,8.35000,8.35000,8.24000,8.26000,423000
04/13/2007,0000,8.16000,8.20000,8.11000,8.13000,419000
04/16/2007,0000,8.10000,8.10000,8.04000,8.04000,675000
04/17/2007,0000,8.07000,8.10000,8.00000,8.04000,1425000
04/18/2007,0000,8.04000,8.28000,8.03000,8.20000,2155000
04/19/2007,0000,8.25000,8.25000,8.08000,8.11000,1391000
04/20/2007,0000,8.11000,8.12000,7.80000,7.80000,2293000
04/23/2007,0000,7.90000,8.02000,7.90000,7.98000,636000
04/24/2007,0000,8.00000,8.00000,7.93000,7.96000,267000
04/25/2007,0000,8.00000,8.00000,7.90000,7.96000,340000
04/26/2007,0000,7.96000,8.02000,7.96000,7.98000,693000
04/27/2007,0000,7.98000,8.05000,7.95000,8.00000,305000
04/30/2007,0000,7.90000,7.94000,7.75000,7.93000,1717000
05/02/2007,0000,7.70000,7.95000,7.67000,7.95000,1145000
05/03/2007,0000,7.71000,8.00000,7.71000,7.98000,1366000
05/04/2007,0000,7.98000,8.02000,7.90000,8.00000,1313000
05/07/2007,0000,8.00000,8.01000,7.90000,7.95000,767000
05/08/2007,0000,7.93000,7.99000,7.90000,7.90000,347000
05/09/2007,0000,7.86000,7.97000,7.85000,7.97000,974000
05/10/2007,0000,7.88000,7.97000,7.88000,7.97000,420000
05/11/2007,0000,7.97000,7.97000,7.89000,7.91000,408000
05/14/2007,0000,7.91000,7.91000,7.80000,7.91000,1070000
05/15/2007,0000,7.90000,7.90000,7.65000,7.84000,1636000
05/16/2007,0000,7.82000,7.87000,7.75000,7.86000,1060000
05/17/2007,0000,7.78000,7.85000,7.76000,7.84000,1079000
05/18/2007,0000,7.83000,7.83000,7.72000,7.72000,685000
05/21/2007,0000,7.71000,7.77000,7.65000,7.73000,419000
05/22/2007,0000,7.73000,7.75000,7.69000,7.75000,548000
05/23/2007,0000,7.70000,7.84000,7.70000,7.81000,684000
05/24/2007,0000,7.81000,7.89000,7.76000,7.84000,500000
05/25/2007,0000,7.80000,7.84000,7.73000,7.83000,201000
05/28/2007,0000,7.81000,7.82000,7.73000,7.82000,275000
05/29/2007,0000,7.82000,7.90000,7.74000,7.90000,781000
05/30/2007,0000,7.88000,7.90000,7.78000,7.87000,312000
05/31/2007,0000,7.83000,7.86000,7.75000,7.85000,1110000
06/01/2007,0000,7.85000,7.88000,7.80000,7.86000,556000
06/04/2007,0000,7.88000,7.88000,7.75000,7.75000,263000
06/05/2007,0000,7.77000,7.80000,7.73000,7.74000,1636000
06/06/2007,0000,7.74000,7.85000,7.70000,7.85000,1084000
06/07/2007,0000,7.78000,7.94000,7.77000,7.94000,622000
06/08/2007,0000,7.77000,7.97000,7.77000,7.96000,855000
06/11/2007,0000,7.82000,8.00000,7.82000,8.00000,1113000
06/12/2007,0000,8.00000,8.02000,7.90000,8.02000,1067000
06/13/2007,0000,7.93000,8.05000,7.93000,8.00000,546000
06/14/2007,0000,8.00000,8.07000,7.95000,8.05000,833000
06/15/2007,0000,8.10000,8.30000,8.06000,8.15000,1665000
06/20/2007,0000,8.20000,8.50000,8.20000,8.46000,3819000
06/21/2007,0000,8.55000,8.56000,8.33000,8.43000,2180000
06/22/2007,0000,8.50000,8.50000,8.31000,8.32000,1184000
06/25/2007,0000,8.39000,8.45000,8.38000,8.44000,1643000
06/26/2007,0000,8.50000,8.65000,8.45000,8.45000,1621000
06/27/2007,0000,8.40000,8.42000,8.29000,8.29000,1048000
06/28/2007,0000,8.30000,8.40000,8.29000,8.32000,988000
06/29/2007,0000,8.33000,8.40000,8.25000,8.40000,1700000
07/02/2007,0000,8.34000,8.44000,8.30000,8.44000,1091000
07/03/2007,0000,8.44000,8.50000,8.43000,8.48000,1176000
07/04/2007,0000,8.50000,8.57000,8.41000,8.41000,1430000
07/05/2007,0000,8.45000,8.50000,8.42000,8.42000,1988000
07/06/2007,0000,8.54000,9.00000,8.54000,9.00000,10291000
07/09/2007,0000,9.12000,9.40000,9.10000,9.25000,10341000
07/10/2007,0000,9.29000,9.44000,9.20000,9.28000,4331000
07/11/2007,0000,9.40000,9.75000,9.31000,9.58000,16696000
07/12/2007,0000,9.80000,9.99000,9.65000,9.92000,11948000
07/13/2007,0000,9.95000,10.00000,9.75000,9.75000,8448000
07/16/2007,0000,9.75000,10.30000,9.75000,9.80000,13065000
07/17/2007,0000,10.00000,10.45000,9.95000,10.45000,17618000
07/18/2007,0000,10.75000,11.15000,10.45000,11.15000,29696000
07/19/2007,0000,11.15000,11.15000,10.65000,10.70000,16060000
07/20/2007,0000,10.70000,10.70000,10.30000,10.50000,17582000
07/23/2007,0000,10.50000,10.65000,10.40000,10.45000,12241000
07/24/2007,0000,10.55000,10.60000,10.45000,10.45000,14610000
07/25/2007,0000,10.30000,10.35000,10.00000,10.10000,10540000
07/26/2007,0000,10.10000,10.10000,9.50000,9.51000,15641000
07/27/2007,0000,9.11000,9.25000,8.86000,8.86000,12083000
07/30/2007,0000,8.86000,9.20000,8.86000,9.15000,5425000
07/31/2007,0000,9.35000,9.35000,9.16000,9.20000,4649000
08/01/2007,0000,9.10000,9.16000,8.77000,8.77000,5955000
08/02/2007,0000,8.90000,8.97000,8.16000,8.33000,6476000
08/03/2007,0000,8.45000,8.81000,8.38000,8.60000,4114000
08/06/2007,0000,8.45000,8.80000,8.36000,8.79000,2580000
08/07/2007,0000,8.83000,8.85000,8.62000,8.70000,2523000
08/08/2007,0000,8.80000,8.90000,8.75000,8.90000,3250000
08/09/2007,0000,8.90000,8.95000,8.78000,8.90000,2638000
08/10/2007,0000,8.75000,8.82000,8.62000,8.82000,3180000
08/13/2007,0000,8.82000,8.82000,8.65000,8.65000,3054000
08/14/2007,0000,8.65000,8.78000,8.55000,8.78000,1845000
08/15/2007,0000,8.70000,8.75000,8.48000,8.75000,2742000
08/16/2007,0000,8.50000,8.60000,8.14000,8.50000,3150000
08/17/2007,0000,8.40000,8.58000,8.00000,8.01000,3583000
08/20/2007,0000,8.25000,8.34000,8.13000,8.26000,1640000
08/21/2007,0000,8.30000,8.30000,8.06000,8.20000,2105000
08/22/2007,0000,8.20000,8.29000,8.04000,8.16000,2982000
08/23/2007,0000,8.29000,8.30000,8.17000,8.23000,2368000
08/24/2007,0000,8.35000,8.71000,8.30000,8.50000,7691000
08/27/2007,0000,8.60000,8.65000,8.30000,8.30000,3366000
08/28/2007,0000,8.45000,8.45000,8.27000,8.31000,3672000
08/29/2007,0000,8.25000,8.26000,8.15000,8.17000,1693000
08/30/2007,0000,8.20000,8.27000,8.15000,8.22000,1808000
08/31/2007,0000,8.17000,8.30000,8.17000,8.30000,3516000
09/03/2007,0000,8.30000,8.30000,7.83000,8.10000,5203000
09/04/2007,0000,7.85000,8.05000,7.81000,8.05000,3593000
09/05/2007,0000,8.05000,8.05000,7.82000,8.00000,2120000
09/06/2007,0000,7.91000,7.99000,7.86000,7.99000,1202000
09/07/2007,0000,7.90000,7.95000,7.85000,7.86000,1923000
09/10/2007,0000,7.80000,7.92000,7.79000,7.89000,1246000
09/11/2007,0000,7.94000,7.95000,7.89000,7.92000,762000
09/12/2007,0000,7.93000,7.98000,7.82000,7.92000,1073000
09/13/2007,0000,7.94000,7.94000,7.82000,7.82000,798000
09/14/2007,0000,7.86000,7.89000,7.82000,7.84000,730000
09/17/2007,0000,7.84000,7.86000,7.78000,7.78000,547000
09/19/2007,0000,7.85000,7.90000,7.80000,7.80000,1503000
09/20/2007,0000,7.79000,7.88000,7.77000,7.77000,755000
09/21/2007,0000,7.85000,7.90000,7.83000,7.83000,1109000
09/26/2007,0000,7.89000,8.20000,7.83000,8.08000,2150000
09/27/2007,0000,8.09000,8.20000,8.01000,8.12000,2413000
09/28/2007,0000,8.12000,8.19000,8.08000,8.08000,1278000
10/01/2007,0000,8.15000,8.15000,7.99000,8.00000,4621000
10/02/2007,0000,8.00000,8.15000,8.00000,8.08000,1394000
10/03/2007,0000,8.20000,8.24000,8.10000,8.20000,1996000
10/04/2007,0000,8.20000,8.20000,8.15000,8.18000,897000
10/05/2007,0000,8.20000,8.20000,8.07000,8.15000,848000
10/08/2007,0000,8.16000,8.23000,8.15000,8.16000,1140000
10/09/2007,0000,8.15000,8.15000,8.03000,8.05000,1620000
10/11/2007,0000,8.10000,8.12000,8.04000,8.08000,1139000
10/12/2007,0000,8.08000,8.11000,7.82000,8.05000,2289000
10/15/2007,0000,8.02000,8.02000,7.88000,7.98000,716000
10/16/2007,0000,7.90000,7.98000,7.90000,7.96000,437000
10/17/2007,0000,7.96000,7.96000,7.84000,7.84000,836000
10/18/2007,0000,7.79000,7.79000,7.50000,7.79000,2468000
10/19/2007,0000,7.76000,7.81000,7.63000,7.80000,457000
10/22/2007,0000,7.60000,7.68000,7.55000,7.60000,1663000
10/23/2007,0000,7.69000,7.75000,7.61000,7.72000,770000
10/24/2007,0000,7.72000,7.77000,7.57000,7.57000,774000
10/25/2007,0000,7.56000,7.70000,7.56000,7.65000,704000
10/26/2007,0000,7.70000,7.90000,7.64000,7.86000,699000
10/29/2007,0000,7.86000,7.96000,7.81000,7.85000,648000
10/30/2007,0000,7.85000,7.89000,7.75000,7.85000,485000
10/31/2007,0000,7.78000,7.89000,7.75000,7.88000,1236000
11/01/2007,0000,7.90000,7.94000,7.81000,7.94000,1152000
11/02/2007,0000,7.89000,7.99000,7.82000,7.93000,1109000
11/05/2007,0000,7.80000,7.90000,7.70000,7.71000,1450000
11/06/2007,0000,7.70000,7.88000,7.66000,7.88000,1025000
11/07/2007,0000,7.73000,7.94000,7.71000,7.89000,1153000
11/08/2007,0000,7.65000,7.78000,7.40000,7.59000,2067000
11/09/2007,0000,7.58000,7.67000,7.55000,7.56000,612000
11/12/2007,0000,7.15000,7.50000,7.15000,7.39000,1855000
11/13/2007,0000,7.30000,7.39000,7.18000,7.18000,1647000
11/14/2007,0000,7.34000,7.38000,7.28000,7.35000,589000
11/15/2007,0000,7.41000,7.49000,7.25000,7.49000,842000
11/16/2007,0000,7.30000,7.41000,7.22000,7.28000,526000
11/19/2007,0000,7.31000,7.44000,7.24000,7.30000,548000
11/20/2007,0000,7.25000,7.35000,7.18000,7.35000,1069000
11/21/2007,0000,7.35000,7.35000,7.06000,7.08000,799000
11/22/2007,0000,7.08000,7.19000,7.02000,7.18000,909000
11/23/2007,0000,7.10000,7.19000,7.02000,7.18000,1039000
11/26/2007,0000,7.14000,7.30000,7.14000,7.28000,761000
11/27/2007,0000,7.05000,7.29000,7.05000,7.29000,1005000
11/28/2007,0000,7.29000,7.30000,7.12000,7.25000,680000
11/29/2007,0000,7.16000,7.30000,7.16000,7.26000,1273000
11/30/2007,0000,7.26000,7.35000,7.19000,7.35000,1168000
12/03/2007,0000,7.38000,7.38000,7.22000,7.30000,772000
12/04/2007,0000,7.30000,7.37000,7.30000,7.37000,492000
12/05/2007,0000,7.30000,7.39000,7.21000,7.39000,850000
12/06/2007,0000,7.30000,7.45000,7.30000,7.44000,743000
12/07/2007,0000,7.44000,7.50000,7.38000,7.48000,559000
12/10/2007,0000,7.40000,7.52000,7.35000,7.50000,512000
12/11/2007,0000,7.50000,7.58000,7.43000,7.58000,426000
12/12/2007,0000,7.50000,7.66000,7.50000,7.66000,472000
12/13/2007,0000,7.60000,7.66000,7.48000,7.50000,564000
12/14/2007,0000,7.50000,7.57000,6.98000,7.49000,1491000
12/17/2007,0000,7.20000,7.45000,7.10000,7.27000,1416000
12/18/2007,0000,6.77000,7.12000,6.77000,6.90000,2357000
12/19/2007,0000,7.00000,7.10000,6.78000,7.08000,1541000
12/20/2007,0000,7.08000,7.08000,6.84000,7.01000,964000
12/21/2007,0000,6.98000,7.03000,6.71000,7.02000,1504000
12/24/2007,0000,6.92000,7.06000,6.92000,7.04000,446000
12/25/2007,0000,6.95000,7.05000,6.93000,7.04000,227000
12/26/2007,0000,6.93000,7.04000,6.92000,7.04000,268000
12/27/2007,0000,7.04000,7.10000,7.01000,7.03000,635000
12/28/2007,0000,7.08000,7.08000,6.95000,7.02000,607000
12/31/2007,0000,7.02000,7.05000,6.98000,7.04000,354000
01/02/2008,0000,7.04000,7.10000,6.95000,6.95000,460000
01/03/2008,0000,6.90000,6.96000,6.87000,6.96000,369000
01/04/2008,0000,6.90000,7.07000,6.88000,7.03000,762000
01/07/2008,0000,6.94000,7.03000,6.87000,7.03000,738000
01/08/2008,0000,7.05000,7.10000,7.00000,7.05000,622000
01/09/2008,0000,7.00000,7.11000,6.95000,7.09000,1441000
01/10/2008,0000,7.08000,7.08000,6.99000,7.03000,446000
01/11/2008,0000,7.01000,7.07000,6.92000,6.95000,529000
01/14/2008,0000,6.95000,7.03000,6.95000,7.00000,689000
01/15/2008,0000,7.10000,7.48000,7.09000,7.38000,1798000
01/16/2008,0000,7.38000,7.48000,7.25000,7.37000,1687000
01/17/2008,0000,7.47000,7.65000,7.30000,7.43000,2643000
01/18/2008,0000,7.35000,7.45000,7.15000,7.45000,1930000
01/21/2008,0000,7.30000,7.50000,7.30000,7.44000,719000
01/22/2008,0000,7.30000,7.30000,6.92000,6.92000,824000
01/23/2008,0000,6.82000,7.18000,6.44000,6.45000,2541000
01/24/2008,0000,6.45000,6.70000,6.35000,6.46000,2112000
01/25/2008,0000,6.46000,6.54000,6.44000,6.51000,952000
01/28/2008,0000,6.22000,6.39000,6.22000,6.33000,965000
01/29/2008,0000,6.35000,6.50000,6.24000,6.50000,1767000
01/30/2008,0000,6.50000,6.54000,6.32000,6.50000,1176000
01/31/2008,0000,6.35000,6.48000,6.20000,6.46000,1236000
02/01/2008,0000,6.45000,6.50000,6.35000,6.50000,1948000
02/12/2008,0000,6.35000,6.37000,6.18000,6.19000,724000
02/13/2008,0000,6.10000,6.45000,6.10000,6.45000,1219000
02/14/2008,0000,6.45000,6.54000,6.45000,6.53000,806000
02/15/2008,0000,6.49000,6.60000,6.26000,6.60000,1461000
02/18/2008,0000,6.55000,6.66000,6.50000,6.66000,757000
02/19/2008,0000,6.66000,6.75000,6.60000,6.75000,862000
02/20/2008,0000,6.74000,6.74000,6.54000,6.66000,791000
02/21/2008,0000,6.59000,6.71000,6.59000,6.68000,497000
02/22/2008,0000,6.60000,6.74000,6.54000,6.74000,950000
02/25/2008,0000,6.74000,6.98000,6.72000,6.88000,859000
02/26/2008,0000,6.73000,6.96000,6.73000,6.90000,635000
02/27/2008,0000,6.95000,7.02000,6.92000,7.02000,966000
02/29/2008,0000,6.99000,7.06000,6.93000,6.96000,723000
03/03/2008,0000,6.80000,6.96000,6.75000,6.96000,524000
03/04/2008,0000,6.88000,7.02000,6.87000,7.01000,884000
03/05/2008,0000,7.00000,7.10000,6.92000,7.00000,1222000
03/06/2008,0000,7.10000,7.20000,7.05000,7.20000,742000
03/07/2008,0000,7.15000,7.18000,7.00000,7.15000,1345000
03/10/2008,0000,7.05000,7.14000,7.00000,7.10000,775000
03/11/2008,0000,6.90000,7.14000,6.90000,7.13000,407000
03/12/2008,0000,7.11000,7.25000,7.11000,7.18000,700000
03/13/2008,0000,7.17000,7.17000,7.06000,7.06000,119000
03/14/2008,0000,6.92000,7.08000,6.92000,7.01000,862000
03/17/2008,0000,6.96000,7.00000,6.70000,7.00000,899000
03/18/2008,0000,6.94000,7.00000,6.82000,6.99000,531000
03/19/2008,0000,6.99000,7.05000,6.94000,6.98000,265000
03/20/2008,0000,6.97000,7.46000,6.78000,7.46000,1968000
03/21/2008,0000,7.60000,7.89000,7.50000,7.89000,3223000
03/24/2008,0000,8.40000,8.40000,7.71000,8.05000,3341000
03/25/2008,0000,8.10000,8.18000,7.90000,7.91000,2324000
03/26/2008,0000,7.88000,8.01000,7.86000,7.86000,1507000
03/27/2008,0000,7.85000,7.92000,7.70000,7.71000,947000
03/28/2008,0000,7.71000,7.78000,7.61000,7.74000,400000
03/31/2008,0000,7.74000,7.77000,7.37000,7.45000,1123000
04/01/2008,0000,7.40000,7.51000,7.30000,7.47000,623000
04/02/2008,0000,7.47000,7.62000,7.36000,7.62000,870000
04/03/2008,0000,7.59000,7.62000,7.43000,7.46000,672000
04/07/2008,0000,7.43000,7.68000,7.36000,7.60000,660000
04/08/2008,0000,7.51000,7.59000,7.45000,7.52000,721000
04/09/2008,0000,7.49000,7.61000,7.46000,7.53000,357000
04/10/2008,0000,7.46000,7.60000,7.46000,7.54000,249000
04/11/2008,0000,7.59000,7.65000,7.54000,7.65000,454000
04/14/2008,0000,7.64000,7.80000,7.62000,7.65000,1296000
04/15/2008,0000,7.81000,7.81000,7.57000,7.68000,923000
04/16/2008,0000,7.62000,8.00000,7.62000,7.90000,2121000
04/17/2008,0000,8.00000,8.06000,7.73000,7.80000,1428000
04/18/2008,0000,7.80000,8.00000,7.80000,8.00000,1021000
04/21/2008,0000,7.99000,8.00000,7.82000,7.94000,702000
04/22/2008,0000,7.99000,7.99000,7.81000,7.89000,504000
04/23/2008,0000,7.87000,7.89000,7.75000,7.82000,891000
04/24/2008,0000,7.81000,7.82000,7.73000,7.73000,416000
04/25/2008,0000,7.88000,7.88000,7.65000,7.65000,398000
04/28/2008,0000,7.65000,7.74000,7.65000,7.72000,198000
04/29/2008,0000,7.65000,7.70000,7.25000,7.48000,1035000
04/30/2008,0000,7.30000,7.43000,7.30000,7.34000,798000
05/02/2008,0000,7.38000,7.38000,7.20000,7.31000,1283000
05/05/2008,0000,7.35000,7.35000,7.11000,7.14000,987000
05/06/2008,0000,7.10000,7.18000,7.01000,7.18000,1141000
05/07/2008,0000,7.18000,7.24000,7.11000,7.21000,1026000
05/08/2008,0000,7.09000,7.19000,7.05000,7.17000,1551000
05/09/2008,0000,7.20000,7.20000,7.04000,7.06000,847000
05/12/2008,0000,7.06000,7.11000,7.01000,7.09000,382000
05/13/2008,0000,7.10000,7.20000,7.06000,7.20000,498000
05/14/2008,0000,7.20000,7.25000,7.12000,7.23000,431000
05/15/2008,0000,7.27000,7.29000,7.21000,7.25000,584000
05/16/2008,0000,7.27000,7.35000,7.22000,7.35000,633000
05/19/2008,0000,7.35000,7.35000,7.21000,7.35000,1153000
05/20/2008,0000,7.35000,7.38000,7.07000,7.09000,1487000
05/21/2008,0000,7.01000,7.10000,6.93000,7.07000,2238000
05/22/2008,0000,6.80000,6.90000,6.59000,6.90000,3646000
05/23/2008,0000,6.89000,6.89000,6.76000,6.86000,1439000
05/26/2008,0000,6.85000,6.94000,6.76000,6.90000,856000
05/27/2008,0000,6.94000,6.94000,6.82000,6.92000,695000
05/28/2008,0000,6.90000,6.90000,6.74000,6.90000,1349000
05/29/2008,0000,6.85000,6.95000,6.80000,6.95000,749000
05/30/2008,0000,6.95000,6.97000,6.84000,6.97000,504000
06/02/2008,0000,6.95000,6.95000,6.88000,6.91000,223000
06/03/2008,0000,6.90000,7.15000,6.81000,6.81000,1179000
06/04/2008,0000,6.88000,7.10000,6.88000,7.10000,508000
06/05/2008,0000,7.10000,7.10000,6.76000,6.96000,1160000
06/06/2008,0000,6.95000,7.00000,6.91000,6.98000,370000
06/10/2008,0000,6.94000,6.94000,6.80000,6.88000,826000
06/11/2008,0000,6.86000,6.88000,6.77000,6.86000,571000
06/12/2008,0000,6.80000,6.84000,6.62000,6.82000,1077000
06/13/2008,0000,6.82000,6.86000,6.66000,6.86000,1143000
06/16/2008,0000,6.85000,6.90000,6.74000,6.85000,1154000
06/17/2008,0000,6.78000,6.90000,6.70000,6.88000,649000
06/18/2008,0000,6.80000,6.88000,6.73000,6.86000,1259000
06/19/2008,0000,6.73000,6.81000,6.57000,6.81000,1744000
06/20/2008,0000,6.65000,6.76000,6.61000,6.76000,1114000
06/23/2008,0000,6.62000,6.79000,6.62000,6.74000,437000
06/24/2008,0000,6.65000,6.78000,6.65000,6.72000,398000
06/25/2008,0000,6.65000,6.80000,6.65000,6.74000,362000
06/26/2008,0000,6.66000,6.74000,6.66000,6.72000,128000
06/27/2008,0000,6.52000,6.59000,6.30000,6.31000,866000
06/30/2008,0000,6.12000,6.46000,6.12000,6.43000,763000
07/01/2008,0000,6.45000,6.53000,6.33000,6.49000,1298000
07/02/2008,0000,6.41000,6.56000,6.40000,6.52000,1240000
07/03/2008,0000,6.36000,6.50000,6.30000,6.50000,1386000
07/04/2008,0000,6.48000,6.48000,6.32000,6.39000,647000
07/07/2008,0000,6.30000,6.45000,6.30000,6.45000,691000
07/08/2008,0000,6.37000,6.40000,6.25000,6.40000,1445000
07/09/2008,0000,6.39000,6.45000,6.31000,6.32000,1024000
07/10/2008,0000,6.32000,6.40000,6.29000,6.40000,354000
07/11/2008,0000,6.39000,6.54000,6.27000,6.50000,960000
07/14/2008,0000,6.06000,6.49000,6.06000,6.47000,1387000
07/15/2008,0000,6.30000,6.30000,6.02000,6.10000,1866000
07/16/2008,0000,5.71000,6.08000,5.71000,6.08000,2302000
07/17/2008,0000,6.00000,6.10000,5.90000,6.09000,1601000
07/18/2008,0000,5.98000,6.00000,5.67000,5.67000,1349000
07/21/2008,0000,5.70000,5.83000,5.51000,5.75000,1633000
07/22/2008,0000,5.62000,5.85000,5.62000,5.84000,748000
07/23/2008,0000,5.73000,6.08000,5.73000,5.91000,1220000
07/24/2008,0000,5.99000,5.99000,5.85000,5.85000,508000
07/25/2008,0000,5.71000,5.97000,5.71000,5.75000,497000
07/29/2008,0000,5.41000,5.59000,5.36000,5.57000,1705000
07/30/2008,0000,5.57000,5.60000,5.51000,5.59000,1211000
07/31/2008,0000,5.52000,5.70000,5.52000,5.70000,582000
08/01/2008,0000,5.64000,5.70000,5.55000,5.70000,607000
08/04/2008,0000,5.50000,5.78000,5.50000,5.70000,710000
08/05/2008,0000,5.69000,5.73000,5.51000,5.68000,604000
08/06/2008,0000,5.70000,5.73000,5.64000,5.71000,491000
08/07/2008,0000,5.73000,5.73000,5.63000,5.72000,239000
08/08/2008,0000,5.69000,5.90000,5.63000,5.80000,875000
08/11/2008,0000,5.89000,5.89000,5.77000,5.86000,139000
08/12/2008,0000,5.88000,5.88000,5.75000,5.86000,566000
08/13/2008,0000,5.77000,5.84000,5.72000,5.82000,651000
08/14/2008,0000,5.75000,5.83000,5.75000,5.82000,749000
08/15/2008,0000,5.86000,5.90000,5.75000,5.75000,543000
08/18/2008,0000,5.70000,5.70000,5.60000,5.68000,923000
08/19/2008,0000,5.60000,5.69000,5.51000,5.68000,895000
08/20/2008,0000,5.55000,5.64000,5.54000,5.60000,886000
08/21/2008,0000,5.54000,5.61000,5.44000,5.60000,997000
08/22/2008,0000,5.57000,5.59000,5.46000,5.46000,389000
08/25/2008,0000,5.50000,5.79000,5.48000,5.78000,1074000
08/26/2008,0000,5.71000,5.71000,5.61000,5.69000,239000
08/27/2008,0000,5.65000,5.75000,5.65000,5.68000,184000
08/28/2008,0000,5.70000,5.77000,5.68000,5.77000,236000
08/29/2008,0000,5.71000,5.83000,5.71000,5.81000,180000
09/01/2008,0000,5.79000,5.79000,5.62000,5.74000,595000
09/02/2008,0000,5.73000,5.74000,5.59000,5.74000,510000
09/03/2008,0000,5.71000,5.71000,5.40000,5.55000,1133000
09/04/2008,0000,5.40000,5.51000,5.32000,5.39000,631000
09/05/2008,0000,5.08000,5.36000,5.08000,5.15000,921000
09/08/2008,0000,5.50000,5.50000,5.40000,5.50000,411000
09/09/2008,0000,5.54000,5.54000,5.23000,5.40000,220000
09/10/2008,0000,5.37000,5.50000,5.28000,5.43000,552000
09/11/2008,0000,5.43000,5.43000,5.20000,5.39000,689000
09/12/2008,0000,5.38000,5.44000,5.30000,5.42000,541000
09/15/2008,0000,5.39000,5.39000,5.07000,5.15000,464000
09/16/2008,0000,4.91000,4.98000,4.79000,4.79000,1746000
09/17/2008,0000,4.79000,4.94000,4.65000,4.80000,767000
09/18/2008,0000,4.66000,4.76000,4.49000,4.60000,1510000
09/19/2008,0000,4.79000,4.92000,4.42000,4.92000,645000
09/22/2008,0000,4.98000,5.10000,4.98000,5.03000,244000
09/23/2008,0000,4.96000,5.02000,4.68000,4.85000,3473000
09/24/2008,0000,4.79000,4.85000,4.68000,4.72000,672000
09/25/2008,0000,4.89000,4.89000,4.60000,4.75000,382000
09/26/2008,0000,4.75000,4.79000,4.58000,4.58000,299000
09/30/2008,0000,4.26000,4.26000,4.26000,4.26000,1934000
10/01/2008,0000,4.30000,4.30000,4.10000,4.26000,656000
10/02/2008,0000,4.10000,4.46000,4.10000,4.28000,794000
10/03/2008,0000,4.19000,4.30000,4.16000,4.29000,490000
10/06/2008,0000,4.16000,4.24000,4.16000,4.22000,926000
10/07/2008,0000,4.02000,4.28000,4.02000,4.22000,947000
10/08/2008,0000,4.20000,4.22000,3.93000,4.10000,1044000
10/09/2008,0000,3.83000,4.13000,3.83000,4.05000,964000
10/13/2008,0000,3.91000,3.97000,3.91000,3.94000,2183000
10/14/2008,0000,4.21000,4.21000,4.06000,4.18000,622000
10/15/2008,0000,4.11000,4.19000,4.07000,4.18000,345000
10/16/2008,0000,4.05000,4.09000,4.04000,4.08000,368000
10/17/2008,0000,4.05000,4.08000,3.95000,4.08000,514000
10/20/2008,0000,4.02000,4.02000,3.94000,4.02000,753000
10/21/2008,0000,4.18000,4.29000,4.15000,4.21000,1410000
10/22/2008,0000,4.21000,4.28000,4.10000,4.22000,752000
10/23/2008,0000,4.22000,4.22000,4.08000,4.15000,681000
10/24/2008,0000,4.08000,4.09000,4.01000,4.04000,988000
10/27/2008,0000,3.76000,4.03000,3.76000,4.02000,1250000
10/28/2008,0000,3.82000,4.05000,3.82000,4.03000,1869000
10/29/2008,0000,4.10000,4.28000,4.00000,4.11000,706000
10/30/2008,0000,4.02000,4.39000,4.02000,4.39000,770000
10/31/2008,0000,4.39000,4.55000,4.31000,4.49000,932000
11/03/2008,0000,4.49000,4.65000,4.32000,4.65000,1528000
11/04/2008,0000,4.51000,4.85000,4.48000,4.85000,1025000
11/05/2008,0000,4.85000,4.97000,4.72000,4.90000,760000
11/06/2008,0000,4.56000,4.80000,4.56000,4.78000,673000
11/07/2008,0000,4.52000,4.90000,4.52000,4.90000,629000
11/10/2008,0000,4.57000,4.93000,4.57000,4.93000,643000
11/11/2008,0000,4.78000,4.90000,4.70000,4.90000,503000
11/12/2008,0000,4.71000,4.93000,4.71000,4.92000,641000
11/13/2008,0000,4.92000,4.92000,4.69000,4.91000,301000
11/14/2008,0000,5.00000,5.00000,4.81000,4.92000,569000
11/17/2008,0000,4.88000,4.95000,4.81000,4.92000,762000
11/18/2008,0000,5.00000,5.00000,4.67000,4.76000,522000
11/19/2008,0000,4.76000,4.85000,4.70000,4.85000,430000
11/20/2008,0000,4.80000,4.85000,4.55000,4.85000,580000
11/21/2008,0000,4.75000,4.90000,4.53000,4.90000,561000
11/24/2008,0000,4.80000,4.92000,4.70000,4.92000,476000
11/25/2008,0000,4.95000,4.99000,4.85000,4.98000,727000
11/26/2008,0000,4.90000,4.90000,4.83000,4.83000,164000
11/27/2008,0000,4.83000,5.10000,4.80000,5.10000,730000
11/28/2008,0000,5.10000,5.10000,4.88000,5.05000,357000
12/01/2008,0000,5.05000,5.12000,4.98000,5.08000,679000
12/02/2008,0000,5.05000,5.05000,4.87000,4.87000,125000
12/03/2008,0000,4.90000,4.98000,4.86000,4.87000,161000
12/04/2008,0000,4.81000,4.87000,4.61000,4.61000,227000
12/05/2008,0000,4.65000,4.76000,4.62000,4.62000,84000
12/08/2008,0000,4.93000,4.93000,4.80000,4.82000,225000
12/09/2008,0000,4.85000,4.86000,4.80000,4.83000,270000
12/10/2008,0000,4.80000,4.90000,4.71000,4.89000,616000
12/11/2008,0000,4.75000,4.90000,4.75000,4.89000,359000
12/12/2008,0000,4.84000,4.94000,4.76000,4.80000,350000
12/15/2008,0000,4.71000,4.98000,4.71000,4.98000,1702000
12/16/2008,0000,4.92000,5.02000,4.88000,4.99000,1519000
12/17/2008,0000,5.00000,5.10000,4.96000,5.04000,1383000
12/18/2008,0000,5.05000,5.10000,5.05000,5.10000,784000
12/19/2008,0000,5.01000,5.11000,4.91000,5.11000,882000
12/22/2008,0000,5.08000,5.17000,5.04000,5.16000,1058000
12/23/2008,0000,5.13000,5.16000,5.03000,5.16000,1276000
12/24/2008,0000,5.16000,5.22000,5.07000,5.22000,1350000
12/25/2008,0000,5.20000,5.30000,5.20000,5.30000,1170000
12/26/2008,0000,5.28000,5.34000,5.24000,5.26000,752000
12/29/2008,0000,5.21000,5.35000,5.21000,5.35000,373000
12/30/2008,0000,5.33000,5.44000,5.33000,5.44000,562000
12/31/2008,0000,5.47000,5.47000,5.12000,5.15000,242000
01/05/2009,0000,5.33000,5.49000,5.20000,5.21000,348000
01/06/2009,0000,5.21000,5.28000,5.10000,5.24000,456000
01/07/2009,0000,5.23000,5.37000,5.15000,5.30000,340000
01/08/2009,0000,5.30000,5.30000,5.10000,5.30000,273000
01/09/2009,0000,5.18000,5.30000,5.11000,5.30000,367000
01/12/2009,0000,5.26000,5.37000,5.20000,5.34000,405000
01/13/2009,0000,5.26000,5.36000,5.18000,5.36000,357000
01/14/2009,0000,5.30000,5.38000,5.30000,5.37000,145000
01/15/2009,0000,5.30000,5.30000,5.18000,5.18000,128000
01/16/2009,0000,5.20000,5.29000,5.12000,5.19000,178000
01/19/2009,0000,5.24000,5.26000,5.11000,5.11000,79000
01/20/2009,0000,5.12000,5.25000,5.12000,5.23000,331000
01/21/2009,0000,5.15000,5.35000,5.12000,5.34000,855000
02/02/2009,0000,5.34000,5.34000,5.21000,5.29000,89000
02/03/2009,0000,5.29000,5.44000,5.26000,5.42000,462000
02/04/2009,0000,5.33000,5.46000,5.33000,5.46000,150000
02/05/2009,0000,5.46000,5.50000,5.37000,5.49000,167000
02/06/2009,0000,5.49000,5.57000,5.45000,5.55000,487000
02/09/2009,0000,5.55000,5.59000,5.35000,5.56000,596000
02/10/2009,0000,5.53000,5.59000,5.49000,5.57000,434000
02/11/2009,0000,5.50000,5.62000,5.36000,5.62000,374000
02/12/2009,0000,5.61000,5.62000,5.50000,5.62000,148000
02/13/2009,0000,5.52000,5.70000,5.52000,5.70000,370000
02/16/2009,0000,5.60000,5.65000,5.55000,5.65000,340000
02/17/2009,0000,5.60000,5.61000,5.50000,5.50000,259000
02/18/2009,0000,5.45000,5.70000,5.38000,5.70000,339000
02/19/2009,0000,5.60000,5.72000,5.51000,5.71000,479000
02/20/2009,0000,5.61000,5.70000,5.53000,5.70000,556000
02/23/2009,0000,5.60000,5.72000,5.55000,5.70000,503000
02/24/2009,0000,5.60000,5.70000,5.59000,5.70000,376000
02/25/2009,0000,5.70000,5.78000,5.69000,5.72000,813000
02/26/2009,0000,5.80000,5.81000,5.68000,5.79000,186000
02/27/2009,0000,5.78000,5.82000,5.75000,5.80000,117000
03/02/2009,0000,5.70000,5.71000,5.58000,5.58000,139000
03/03/2009,0000,5.36000,5.58000,5.19000,5.58000,907000
03/04/2009,0000,5.54000,5.64000,5.40000,5.63000,834000
03/05/2009,0000,5.69000,5.69000,5.55000,5.64000,322000
03/06/2009,0000,5.50000,5.65000,5.25000,5.42000,728000
03/09/2009,0000,5.48000,5.56000,5.45000,5.50000,542000
03/10/2009,0000,5.58000,5.58000,5.46000,5.54000,318000
03/11/2009,0000,5.54000,5.62000,5.50000,5.58000,350000
03/12/2009,0000,5.50000,5.59000,5.47000,5.58000,275000
03/13/2009,0000,5.58000,5.60000,5.51000,5.59000,292000
03/16/2009,0000,5.59000,5.66000,5.44000,5.65000,430000
03/17/2009,0000,5.67000,5.67000,5.50000,5.67000,341000
03/18/2009,0000,5.67000,5.99000,5.55000,5.65000,795000
03/19/2009,0000,5.68000,5.76000,5.66000,5.68000,256000
03/20/2009,0000,5.68000,5.68000,5.54000,5.60000,208000
03/23/2009,0000,5.58000,5.67000,5.58000,5.60000,320000
03/24/2009,0000,5.68000,5.76000,5.62000,5.73000,394000
03/25/2009,0000,5.70000,5.78000,5.65000,5.76000,330000
03/26/2009,0000,5.66000,5.78000,5.66000,5.72000,374000
03/27/2009,0000,5.80000,5.84000,5.71000,5.80000,633000
03/30/2009,0000,5.80000,5.80000,5.52000,5.56000,327000
03/31/2009,0000,5.56000,5.83000,5.56000,5.83000,409000
04/01/2009,0000,5.80000,5.87000,5.74000,5.83000,307000
04/02/2009,0000,5.95000,6.15000,5.88000,6.15000,713000
04/03/2009,0000,6.33000,6.33000,6.06000,6.10000,474000
04/06/2009,0000,6.10000,6.11000,5.96000,5.96000,382000
04/07/2009,0000,5.75000,5.90000,5.75000,5.87000,455000
04/08/2009,0000,5.82000,5.85000,5.60000,5.60000,542000
04/09/2009,0000,5.68000,5.99000,5.68000,5.99000,980000
04/10/2009,0000,6.17000,6.19000,6.00000,6.19000,931000
04/13/2009,0000,6.18000,6.24000,6.10000,6.12000,406000
04/14/2009,0000,6.10000,6.15000,6.03000,6.13000,899000
04/15/2009,0000,6.13000,6.15000,6.02000,6.02000,572000
04/16/2009,0000,6.13000,6.20000,6.10000,6.15000,1301000
04/17/2009,0000,6.20000,6.25000,5.82000,5.82000,1050000
04/20/2009,0000,5.94000,6.10000,5.80000,6.00000,606000
04/21/2009,0000,5.85000,5.90000,5.60000,5.83000,746000
04/22/2009,0000,5.85000,5.87000,5.70000,5.84000,881000
04/23/2009,0000,5.80000,5.82000,5.60000,5.82000,708000
04/24/2009,0000,5.80000,6.00000,5.80000,5.97000,1291000
04/27/2009,0000,5.95000,6.00000,5.79000,5.94000,844000
04/28/2009,0000,5.88000,6.00000,5.76000,5.90000,886000
04/29/2009,0000,5.90000,5.94000,5.81000,5.93000,606000
04/30/2009,0000,6.05000,6.23000,6.05000,6.18000,1421000
05/04/2009,0000,6.40000,6.60000,6.28000,6.53000,2456000
05/05/2009,0000,6.50000,6.69000,6.25000,6.26000,1518000
05/06/2009,0000,6.26000,6.44000,6.20000,6.25000,1506000
05/07/2009,0000,6.31000,6.33000,6.01000,6.08000,1791000
05/08/2009,0000,5.90000,6.28000,5.90000,6.17000,1382000
05/11/2009,0000,6.22000,6.22000,6.01000,6.10000,1793000
05/12/2009,0000,6.10000,6.10000,5.96000,6.07000,1196000
05/13/2009,0000,6.07000,6.10000,6.02000,6.03000,752000
05/14/2009,0000,5.82000,5.96000,5.82000,5.83000,475000
05/15/2009,0000,5.88000,5.88000,5.72000,5.79000,864000
05/18/2009,0000,5.80000,5.82000,5.64000,5.70000,860000
05/19/2009,0000,5.75000,6.00000,5.75000,5.94000,1396000
05/20/2009,0000,5.86000,6.10000,5.85000,6.06000,1169000
05/21/2009,0000,6.04000,6.04000,5.88000,5.90000,636000
05/22/2009,0000,5.80000,5.90000,5.61000,5.85000,1125000
05/25/2009,0000,5.86000,5.94000,5.68000,5.86000,1240000
05/26/2009,0000,5.91000,5.91000,5.72000,5.79000,735000
05/27/2009,0000,5.85000,6.05000,5.80000,6.00000,1755000
06/01/2009,0000,6.15000,6.28000,6.00000,6.24000,1775000
06/02/2009,0000,6.34000,6.39000,6.10000,6.10000,1314000
06/03/2009,0000,6.10000,6.16000,6.00000,6.15000,882000
06/04/2009,0000,6.15000,6.15000,5.95000,5.98000,679000
06/05/2009,0000,6.00000,6.07000,5.97000,6.02000,279000
06/08/2009,0000,5.95000,6.04000,5.85000,5.88000,861000
06/09/2009,0000,5.87000,5.87000,5.73000,5.78000,1146000
06/10/2009,0000,5.70000,5.92000,5.70000,5.89000,569000
06/11/2009,0000,5.78000,5.86000,5.64000,5.75000,581000
06/12/2009,0000,5.75000,5.75000,5.61000,5.70000,1158000
06/15/2009,0000,5.61000,5.68000,5.52000,5.68000,775000
06/16/2009,0000,5.53000,5.68000,5.50000,5.68000,426000
06/17/2009,0000,5.68000,5.71000,5.62000,5.69000,873000
06/18/2009,0000,5.65000,5.70000,5.49000,5.61000,1403000
06/19/2009,0000,5.51000,5.70000,5.51000,5.70000,607000
06/22/2009,0000,5.72000,5.72000,5.53000,5.56000,1093000
06/23/2009,0000,5.56000,5.56000,5.45000,5.56000,474000
06/24/2009,0000,5.50000,5.91000,5.45000,5.78000,1113000
06/25/2009,0000,5.78000,5.79000,5.66000,5.70000,486000
06/26/2009,0000,5.82000,5.82000,5.70000,5.76000,200000
06/29/2009,0000,5.78000,5.81000,5.74000,5.79000,680000
06/30/2009,0000,5.79000,5.87000,5.76000,5.79000,758000
07/01/2009,0000,5.83000,5.87000,5.78000,5.87000,493000
07/02/2009,0000,5.82000,5.89000,5.77000,5.89000,757000
07/03/2009,0000,5.90000,5.90000,5.82000,5.89000,704000
07/06/2009,0000,5.90000,5.90000,5.78000,5.79000,330000
07/07/2009,0000,5.80000,5.89000,5.79000,5.86000,281000
07/08/2009,0000,5.86000,5.86000,5.76000,5.77000,91000
07/09/2009,0000,5.75000,5.86000,5.75000,5.82000,212000
07/10/2009,0000,5.82000,5.87000,5.75000,5.87000,579000
07/13/2009,0000,5.88000,5.88000,5.55000,5.76000,731000
07/14/2009,0000,5.65000,5.78000,5.59000,5.78000,1080000
07/15/2009,0000,5.66000,5.80000,5.66000,5.79000,480000
07/16/2009,0000,5.84000,5.85000,5.76000,5.76000,516000
07/17/2009,0000,5.76000,5.83000,5.71000,5.83000,409000
07/20/2009,0000,5.82000,5.99000,5.76000,5.99000,997000
07/21/2009,0000,5.86000,6.00000,5.86000,6.00000,725000
07/22/2009,0000,5.99000,6.03000,5.90000,6.02000,762000
07/23/2009,0000,6.00000,6.00000,5.88000,6.00000,649000
07/24/2009,0000,6.00000,6.03000,5.95000,5.99000,478000
07/27/2009,0000,6.01000,6.06000,5.94000,6.02000,544000
07/28/2009,0000,5.99000,6.04000,5.96000,6.03000,675000
07/29/2009,0000,6.00000,6.05000,5.90000,5.91000,285000
07/30/2009,0000,5.86000,5.90000,5.81000,5.85000,133000
07/31/2009,0000,5.90000,5.91000,5.79000,5.80000,285000
08/03/2009,0000,5.84000,5.87000,5.77000,5.77000,295000
08/04/2009,0000,5.80000,5.82000,5.59000,5.77000,811000
08/05/2009,0000,5.76000,5.80000,5.62000,5.77000,768000
08/06/2009,0000,5.72000,5.85000,5.66000,5.85000,412000
08/10/2009,0000,5.81000,5.86000,5.71000,5.86000,463000
08/11/2009,0000,5.76000,5.90000,5.72000,5.86000,670000
08/12/2009,0000,5.85000,5.88000,5.78000,5.88000,314000
08/13/2009,0000,5.79000,5.93000,5.79000,5.90000,402000
08/14/2009,0000,5.83000,5.90000,5.83000,5.88000,187000
08/17/2009,0000,5.80000,5.88000,5.76000,5.88000,505000
08/18/2009,0000,5.80000,5.83000,5.73000,5.83000,452000
08/19/2009,0000,5.83000,5.84000,5.75000,5.84000,528000
08/20/2009,0000,5.75000,5.79000,5.74000,5.75000,136000
08/21/2009,0000,5.79000,5.80000,5.70000,5.78000,409000
08/24/2009,0000,5.83000,5.88000,5.83000,5.87000,355000
08/25/2009,0000,5.87000,5.88000,5.73000,5.88000,483000
08/26/2009,0000,5.88000,5.88000,5.80000,5.80000,171000
08/27/2009,0000,5.80000,5.80000,5.72000,5.74000,91000
08/28/2009,0000,5.79000,5.95000,5.79000,5.92000,754000
08/31/2009,0000,5.92000,5.94000,5.78000,5.94000,473000
09/01/2009,0000,5.93000,6.04000,5.84000,6.04000,735000
09/02/2009,0000,5.94000,6.01000,5.85000,6.00000,550000
09/03/2009,0000,5.96000,6.01000,5.85000,6.01000,597000
09/04/2009,0000,5.99000,6.03000,5.92000,6.02000,455000
09/07/2009,0000,6.01000,6.05000,5.95000,6.03000,508000
09/08/2009,0000,6.03000,6.08000,5.96000,6.00000,447000
09/09/2009,0000,6.07000,6.07000,5.97000,5.97000,311000
09/10/2009,0000,6.08000,6.26000,6.08000,6.14000,1302000
09/11/2009,0000,6.08000,6.20000,6.08000,6.17000,585000
09/14/2009,0000,6.17000,6.24000,6.08000,6.12000,418000
09/15/2009,0000,6.24000,6.30000,6.09000,6.18000,673000
09/16/2009,0000,6.28000,6.36000,6.19000,6.36000,767000
09/17/2009,0000,6.40000,6.42000,6.30000,6.39000,1116000
09/18/2009,0000,6.37000,6.40000,6.20000,6.20000,356000
09/21/2009,0000,6.22000,6.30000,6.15000,6.17000,171000
09/22/2009,0000,6.17000,6.22000,6.13000,6.22000,185000
09/23/2009,0000,6.22000,6.38000,6.16000,6.16000,641000
09/24/2009,0000,6.20000,6.20000,6.10000,6.11000,103000
09/25/2009,0000,6.08000,6.14000,6.08000,6.11000,245000
09/28/2009,0000,6.15000,6.19000,6.08000,6.10000,208000
09/29/2009,0000,6.18000,6.20000,6.10000,6.15000,280000
09/30/2009,0000,6.15000,6.15000,6.12000,6.13000,235000
10/01/2009,0000,6.20000,6.22000,6.05000,6.08000,359000
10/02/2009,0000,6.07000,6.10000,6.00000,6.00000,217000
10/05/2009,0000,6.02000,6.09000,5.92000,6.00000,294000
10/06/2009,0000,5.95000,5.98000,5.91000,5.93000,346000
10/07/2009,0000,5.95000,5.99000,5.90000,5.94000,533000
10/08/2009,0000,5.94000,6.01000,5.92000,5.93000,1126000
10/09/2009,0000,6.01000,6.01000,5.93000,6.00000,483000
10/12/2009,0000,6.03000,6.06000,5.95000,6.02000,1146000
10/13/2009,0000,6.00000,6.00000,5.88000,5.96000,628000
10/14/2009,0000,5.96000,6.02000,5.96000,6.00000,362000
10/15/2009,0000,6.09000,6.18000,6.09000,6.13000,1127000
10/16/2009,0000,6.13000,6.13000,6.06000,6.09000,463000
10/19/2009,0000,6.09000,6.09000,5.96000,6.03000,315000
10/20/2009,0000,6.00000,6.08000,6.00000,6.03000,161000
10/21/2009,0000,6.01000,6.05000,5.93000,5.93000,765000
10/22/2009,0000,5.93000,5.97000,5.90000,5.90000,223000
10/23/2009,0000,5.92000,6.00000,5.92000,5.94000,115000
10/26/2009,0000,6.02000,6.02000,5.94000,5.98000,153000
10/27/2009,0000,5.94000,5.98000,5.90000,5.92000,444000
10/28/2009,0000,5.91000,5.98000,5.90000,5.95000,113000
10/29/2009,0000,5.95000,5.96000,5.79000,5.82000,461000
10/30/2009,0000,5.88000,5.88000,5.78000,5.82000,425000
11/02/2009,0000,5.71000,5.81000,5.67000,5.79000,474000
11/03/2009,0000,5.79000,5.79000,5.70000,5.71000,184000
11/04/2009,0000,5.71000,5.85000,5.71000,5.83000,238000
11/05/2009,0000,5.83000,5.83000,5.75000,5.79000,331000
11/06/2009,0000,5.83000,5.88000,5.80000,5.88000,325000
11/09/2009,0000,5.98000,6.00000,5.92000,6.00000,379000
11/10/2009,0000,6.08000,6.08000,5.95000,5.99000,255000
11/11/2009,0000,5.94000,6.09000,5.94000,6.05000,592000
11/12/2009,0000,6.06000,6.09000,6.05000,6.05000,92000
11/13/2009,0000,6.05000,6.14000,6.00000,6.12000,318000
11/16/2009,0000,6.05000,6.16000,6.05000,6.14000,419000
11/17/2009,0000,6.18000,6.18000,6.04000,6.04000,541000
11/18/2009,0000,6.03000,6.15000,5.94000,5.94000,1478000
11/19/2009,0000,5.96000,5.96000,5.88000,5.88000,196000
11/20/2009,0000,5.88000,5.88000,5.80000,5.83000,427000
11/23/2009,0000,5.93000,5.93000,5.84000,5.85000,55000
11/24/2009,0000,5.90000,5.92000,5.84000,5.88000,126000
11/25/2009,0000,5.88000,5.97000,5.88000,5.97000,260000
11/26/2009,0000,5.97000,5.99000,5.90000,5.90000,253000
11/27/2009,0000,5.90000,5.92000,5.78000,5.80000,482000
11/30/2009,0000,5.80000,5.85000,5.74000,5.85000,284000
12/01/2009,0000,5.92000,5.92000,5.81000,5.91000,278000
12/02/2009,0000,5.91000,5.98000,5.88000,5.94000,716000
12/03/2009,0000,5.90000,5.96000,5.85000,5.87000,1471000
12/04/2009,0000,5.88000,5.98000,5.88000,5.94000,823000
12/07/2009,0000,5.90000,5.98000,5.90000,5.95000,882000
12/08/2009,0000,5.91000,5.95000,5.90000,5.95000,804000
12/09/2009,0000,5.94000,5.95000,5.88000,5.90000,91000
12/11/2009,0000,5.82000,5.88000,5.80000,5.88000,145000
12/14/2009,0000,5.88000,5.88000,5.81000,5.88000,285000
12/15/2009,0000,5.88000,5.90000,5.84000,5.89000,223000
12/16/2009,0000,5.89000,5.89000,5.50000,5.81000,2033000
12/17/2009,0000,5.81000,5.90000,5.68000,5.90000,844000
12/18/2009,0000,5.70000,5.88000,5.51000,5.88000,1868000
12/21/2009,0000,5.72000,5.85000,5.67000,5.85000,1671000
12/22/2009,0000,5.80000,5.89000,5.75000,5.89000,1046000
12/23/2009,0000,5.82000,5.93000,5.79000,5.90000,638000
12/25/2009,0000,5.92000,6.01000,5.85000,6.00000,1161000
12/28/2009,0000,6.00000,6.06000,5.98000,6.04000,923000
12/29/2009,0000,6.02000,6.09000,5.98000,6.07000,518436
