DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.00000,7.00000,6.70000,6.76000,187000
04/03/2007,0000,6.76000,6.80000,6.64000,6.69000,217000
04/04/2007,0000,6.84000,6.84000,6.50000,6.57000,470000
04/09/2007,0000,6.57000,6.70000,6.42000,6.57000,249000
04/10/2007,0000,6.52000,6.66000,6.52000,6.57000,307000
04/11/2007,0000,6.58000,6.65000,6.52000,6.53000,215000
04/12/2007,0000,6.50000,6.59000,6.46000,6.48000,253000
04/13/2007,0000,6.93000,6.93000,6.63000,6.63000,475000
04/16/2007,0000,6.80000,7.09000,6.80000,7.09000,822000
04/17/2007,0000,7.58000,7.58000,7.56000,7.58000,1242000
04/18/2007,0000,8.10000,8.10000,7.15000,7.50000,4061000
04/19/2007,0000,7.25000,7.45000,7.15000,7.18000,308000
04/20/2007,0000,7.20000,7.20000,6.68000,7.09000,623000
04/23/2007,0000,7.10000,7.18000,7.05000,7.05000,256000
04/24/2007,0000,7.00000,7.05000,6.94000,6.98000,140000
04/25/2007,0000,6.98000,7.05000,6.98000,7.03000,121000
04/26/2007,0000,7.06000,7.17000,6.98000,7.10000,227000
04/27/2007,0000,7.43000,7.59000,7.30000,7.59000,958000
04/30/2007,0000,7.85000,8.12000,7.23000,8.12000,2285000
05/02/2007,0000,8.11000,8.30000,7.85000,7.95000,1795000
05/03/2007,0000,7.80000,7.94000,7.40000,7.40000,448000
05/04/2007,0000,6.89000,7.39000,6.89000,7.31000,1677000
05/07/2007,0000,7.38000,7.44000,6.93000,7.02000,436000
05/08/2007,0000,7.00000,7.51000,7.00000,7.51000,867000
05/09/2007,0000,7.97000,8.03000,7.81000,7.90000,2082000
05/10/2007,0000,7.90000,7.98000,7.65000,7.65000,748000
05/11/2007,0000,7.64000,7.65000,7.20000,7.55000,731000
05/14/2007,0000,7.55000,8.07000,7.55000,8.07000,2103000
05/15/2007,0000,8.01000,8.17000,7.80000,8.00000,548000
05/16/2007,0000,8.00000,8.56000,8.00000,8.56000,2310000
05/17/2007,0000,8.49000,9.10000,8.38000,8.74000,2317000
05/18/2007,0000,8.82000,8.90000,8.13000,8.32000,1077000
05/21/2007,0000,8.58000,8.58000,8.20000,8.20000,832000
05/22/2007,0000,8.30000,8.30000,8.10000,8.11000,309000
05/23/2007,0000,7.80000,8.13000,7.80000,8.05000,286000
05/24/2007,0000,8.10000,8.32000,7.90000,8.30000,713000
05/25/2007,0000,8.30000,8.31000,8.19000,8.19000,278000
05/28/2007,0000,8.00000,8.16000,7.92000,7.92000,643000
05/29/2007,0000,7.90000,8.00000,7.80000,8.00000,356000
05/30/2007,0000,7.95000,8.20000,7.95000,8.02000,331000
05/31/2007,0000,8.10000,8.40000,8.10000,8.38000,260000
06/01/2007,0000,8.15000,8.20000,8.10000,8.12000,247000
06/04/2007,0000,8.10000,8.30000,8.09000,8.15000,264000
06/05/2007,0000,8.10000,8.10000,7.58000,7.73000,367000
06/06/2007,0000,7.73000,8.09000,7.50000,7.85000,299000
06/07/2007,0000,7.85000,7.85000,7.79000,7.79000,105000
06/08/2007,0000,7.70000,7.99000,7.55000,7.97000,412000
06/11/2007,0000,8.10000,8.20000,7.91000,8.00000,288000
06/12/2007,0000,8.10000,8.16000,7.97000,8.00000,395000
06/13/2007,0000,7.95000,8.56000,7.95000,8.56000,1060000
06/14/2007,0000,8.85000,9.05000,8.72000,8.96000,1379000
06/15/2007,0000,9.58000,9.58000,9.58000,9.58000,12634000
06/20/2007,0000,10.25000,10.25000,10.25000,10.25000,493000
06/21/2007,0000,10.95000,10.95000,10.95000,10.95000,112000
06/22/2007,0000,11.70000,11.70000,11.70000,11.70000,140000
06/25/2007,0000,13.35000,13.35000,12.50000,13.35000,10776000
06/26/2007,0000,14.25000,14.25000,14.25000,14.25000,1611000
06/27/2007,0000,15.20000,15.20000,14.00000,15.20000,5159000
06/28/2007,0000,15.50000,15.50000,14.50000,14.80000,2409000
06/29/2007,0000,15.00000,15.00000,13.90000,13.90000,2754000
07/02/2007,0000,13.50000,14.80000,13.50000,14.50000,1808000
07/03/2007,0000,14.50000,14.90000,13.80000,14.40000,2565000
07/04/2007,0000,14.40000,14.50000,13.90000,14.25000,1142000
07/05/2007,0000,14.10000,14.10000,13.30000,13.50000,2070000
07/06/2007,0000,13.50000,14.20000,13.50000,14.20000,843000
07/09/2007,0000,14.10000,15.10000,14.10000,15.00000,2753000
07/10/2007,0000,14.75000,14.90000,14.20000,14.40000,1862000
07/11/2007,0000,14.50000,15.20000,14.50000,15.20000,1746000
07/12/2007,0000,15.40000,15.70000,15.15000,15.15000,2238000
07/13/2007,0000,15.20000,15.20000,14.50000,14.60000,1225000
07/16/2007,0000,14.30000,15.00000,14.20000,14.70000,1450000
07/17/2007,0000,14.70000,14.90000,14.65000,14.75000,739000
07/18/2007,0000,14.75000,14.75000,14.30000,14.40000,908000
07/19/2007,0000,14.40000,14.55000,14.30000,14.50000,707000
07/20/2007,0000,14.50000,14.70000,14.50000,14.55000,676000
07/23/2007,0000,14.80000,15.55000,14.75000,15.55000,1713000
07/24/2007,0000,16.60000,16.60000,16.25000,16.50000,4694000
07/25/2007,0000,16.60000,16.80000,15.35000,15.50000,3202000
07/26/2007,0000,15.70000,15.90000,14.45000,14.45000,2324000
07/27/2007,0000,14.00000,14.00000,13.45000,13.45000,2554000
07/30/2007,0000,13.00000,14.00000,12.55000,12.55000,2071000
07/31/2007,0000,12.55000,13.10000,12.50000,13.00000,580000
08/01/2007,0000,12.95000,13.60000,12.50000,12.50000,1184000
08/02/2007,0000,13.25000,13.25000,12.20000,12.60000,876000
08/03/2007,0000,12.80000,13.20000,12.70000,13.00000,537000
08/06/2007,0000,13.00000,13.00000,12.55000,13.00000,187000
08/07/2007,0000,13.20000,13.80000,12.50000,12.50000,1327000
08/08/2007,0000,12.70000,12.90000,12.40000,12.40000,955000
08/09/2007,0000,12.90000,12.90000,12.50000,12.60000,330000
08/10/2007,0000,12.05000,12.80000,12.00000,12.35000,392000
08/13/2007,0000,12.25000,12.60000,12.00000,12.05000,491000
08/14/2007,0000,12.05000,12.05000,11.50000,11.60000,445000
08/15/2007,0000,11.20000,11.40000,10.80000,10.95000,601000
08/16/2007,0000,10.20000,10.95000,10.20000,10.25000,804000
08/17/2007,0000,9.91000,10.30000,9.90000,10.30000,348000
08/20/2007,0000,11.00000,11.00000,10.95000,11.00000,228000
08/21/2007,0000,11.75000,11.75000,11.75000,11.75000,112000
08/22/2007,0000,12.55000,12.55000,12.05000,12.55000,3175000
08/23/2007,0000,12.90000,12.90000,12.15000,12.50000,626000
08/24/2007,0000,12.40000,12.50000,12.15000,12.50000,314000
08/27/2007,0000,12.50000,12.75000,12.15000,12.20000,236000
08/28/2007,0000,12.05000,12.35000,11.75000,12.25000,238000
08/29/2007,0000,12.00000,12.20000,11.80000,12.15000,216000
08/30/2007,0000,12.40000,12.40000,12.00000,12.00000,208000
08/31/2007,0000,12.10000,12.80000,12.00000,12.50000,977000
09/03/2007,0000,12.45000,12.50000,12.10000,12.10000,312000
09/04/2007,0000,12.35000,12.35000,11.85000,11.85000,287000
09/05/2007,0000,11.95000,12.00000,11.30000,11.80000,185000
09/06/2007,0000,11.05000,11.75000,11.05000,11.75000,137000
09/07/2007,0000,11.65000,11.65000,10.95000,10.95000,1033000
09/10/2007,0000,10.35000,10.75000,10.20000,10.60000,589000
09/11/2007,0000,10.50000,10.50000,10.00000,10.30000,415000
09/12/2007,0000,10.30000,10.70000,10.30000,10.60000,385000
09/13/2007,0000,10.70000,10.95000,10.65000,10.80000,280000
09/14/2007,0000,10.90000,10.90000,10.50000,10.60000,170000
09/17/2007,0000,10.50000,10.50000,10.20000,10.30000,245000
09/19/2007,0000,10.50000,10.50000,10.05000,10.05000,213000
09/20/2007,0000,10.00000,10.20000,9.85000,9.99000,311000
09/21/2007,0000,9.80000,9.90000,9.60000,9.90000,403000
09/26/2007,0000,10.20000,10.20000,9.70000,9.90000,168000
09/27/2007,0000,10.00000,10.00000,9.72000,9.82000,280000
09/28/2007,0000,9.75000,10.10000,9.75000,10.00000,242000
10/01/2007,0000,10.10000,10.15000,9.90000,10.00000,277000
10/02/2007,0000,10.00000,10.70000,10.00000,10.70000,716000
10/03/2007,0000,10.90000,11.35000,10.75000,10.75000,835000
10/04/2007,0000,10.50000,10.50000,10.00000,10.05000,904000
10/05/2007,0000,10.05000,10.05000,9.70000,9.93000,635000
10/08/2007,0000,9.93000,9.93000,9.80000,9.90000,155000
10/09/2007,0000,9.90000,9.90000,9.71000,9.80000,107000
10/11/2007,0000,9.72000,9.95000,9.72000,9.75000,225000
10/12/2007,0000,9.60000,9.81000,9.50000,9.65000,119000
10/15/2007,0000,9.70000,9.80000,9.50000,9.60000,148000
10/16/2007,0000,9.50000,9.50000,8.93000,8.93000,699000
10/17/2007,0000,8.60000,8.74000,8.35000,8.69000,494000
10/18/2007,0000,9.29000,9.29000,9.29000,9.29000,1484000
10/19/2007,0000,9.50000,9.50000,8.93000,9.21000,1464000
10/22/2007,0000,8.80000,8.85000,8.60000,8.65000,594000
10/23/2007,0000,8.05000,8.05000,8.05000,8.05000,706000
10/24/2007,0000,7.49000,7.79000,7.49000,7.50000,1904000
10/25/2007,0000,7.48000,7.48000,6.98000,6.98000,850000
10/26/2007,0000,6.65000,6.80000,6.50000,6.50000,893000
10/29/2007,0000,6.08000,6.40000,6.08000,6.12000,1549000
10/30/2007,0000,6.12000,6.54000,6.12000,6.54000,488000
10/31/2007,0000,6.95000,6.95000,6.58000,6.72000,1356000
11/01/2007,0000,6.94000,6.94000,6.46000,6.50000,424000
11/02/2007,0000,6.47000,6.47000,6.16000,6.35000,402000
11/05/2007,0000,6.20000,6.35000,6.20000,6.27000,249000
11/06/2007,0000,6.30000,6.30000,6.10000,6.20000,219000
11/07/2007,0000,6.29000,6.29000,6.16000,6.16000,271000
11/08/2007,0000,6.10000,6.10000,5.73000,5.77000,394000
11/09/2007,0000,5.90000,5.90000,5.66000,5.67000,211000
11/12/2007,0000,5.60000,5.67000,5.28000,5.36000,305000
11/13/2007,0000,5.01000,5.20000,5.01000,5.05000,238000
11/14/2007,0000,5.17000,5.40000,5.10000,5.40000,196000
11/15/2007,0000,5.75000,5.77000,5.45000,5.77000,332000
11/16/2007,0000,6.17000,6.17000,6.10000,6.17000,293000
11/19/2007,0000,6.60000,6.60000,6.60000,6.60000,183000
11/20/2007,0000,7.06000,7.06000,6.60000,7.06000,1194000
11/21/2007,0000,7.06000,7.27000,6.61000,6.66000,699000
11/22/2007,0000,6.66000,6.79000,6.46000,6.46000,303000
11/23/2007,0000,6.53000,6.59000,6.15000,6.24000,154000
11/26/2007,0000,6.60000,6.60000,6.24000,6.48000,89000
11/27/2007,0000,6.30000,6.30000,6.03000,6.05000,202000
11/28/2007,0000,6.33000,6.33000,6.06000,6.06000,68000
11/29/2007,0000,6.06000,6.30000,6.06000,6.25000,139000
11/30/2007,0000,6.35000,6.35000,6.11000,6.22000,87000
12/03/2007,0000,6.15000,6.20000,6.05000,6.20000,142000
12/04/2007,0000,6.11000,6.19000,6.11000,6.18000,47000
12/05/2007,0000,6.20000,6.20000,6.05000,6.16000,97000
12/06/2007,0000,6.19000,6.19000,6.05000,6.11000,139000
12/07/2007,0000,6.11000,6.15000,6.08000,6.11000,87000
12/10/2007,0000,6.05000,6.08000,6.00000,6.00000,66000
12/11/2007,0000,6.00000,6.10000,5.80000,5.99000,110000
12/12/2007,0000,5.82000,5.87000,5.71000,5.87000,44000
12/13/2007,0000,6.00000,6.00000,5.71000,5.71000,98000
12/14/2007,0000,5.71000,5.71000,5.51000,5.57000,103000
12/17/2007,0000,5.57000,5.88000,5.43000,5.43000,192000
12/18/2007,0000,5.10000,5.46000,5.10000,5.13000,198000
12/19/2007,0000,5.27000,5.48000,5.14000,5.41000,169000
12/20/2007,0000,5.42000,5.42000,5.15000,5.15000,131000
12/21/2007,0000,5.20000,5.20000,5.10000,5.10000,251000
12/24/2007,0000,5.05000,5.25000,5.05000,5.12000,212000
12/25/2007,0000,5.12000,5.22000,5.10000,5.11000,135000
12/26/2007,0000,5.10000,5.23000,5.08000,5.09000,101000
12/27/2007,0000,5.10000,5.22000,5.10000,5.12000,263000
12/28/2007,0000,5.21000,5.24000,5.16000,5.18000,340000
12/31/2007,0000,5.30000,5.40000,5.21000,5.25000,265000
01/02/2008,0000,5.34000,5.55000,5.27000,5.40000,293000
01/03/2008,0000,5.28000,5.37000,5.25000,5.30000,181000
01/04/2008,0000,5.30000,5.50000,5.30000,5.33000,213000
01/07/2008,0000,5.33000,5.33000,5.12000,5.15000,230000
01/08/2008,0000,5.22000,5.27000,5.11000,5.19000,138000
01/09/2008,0000,5.15000,5.19000,5.11000,5.17000,104000
01/10/2008,0000,5.50000,5.53000,5.21000,5.53000,382000
01/11/2008,0000,5.90000,5.91000,5.70000,5.91000,535000
01/14/2008,0000,6.12000,6.32000,5.91000,6.32000,898000
01/15/2008,0000,6.75000,6.76000,6.73000,6.76000,193000
01/16/2008,0000,7.23000,7.23000,6.76000,7.15000,1259000
01/17/2008,0000,7.23000,7.23000,6.65000,6.65000,1087000
01/18/2008,0000,6.19000,6.39000,6.19000,6.32000,972000
01/21/2008,0000,6.23000,6.23000,5.89000,6.04000,912000
01/22/2008,0000,5.66000,5.76000,5.62000,5.75000,313000
01/23/2008,0000,5.75000,5.85000,5.35000,5.35000,543000
01/24/2008,0000,5.49000,5.49000,5.08000,5.10000,765000
01/25/2008,0000,5.10000,5.24000,5.09000,5.10000,1603000
01/28/2008,0000,5.27000,5.27000,5.01000,5.15000,782000
01/29/2008,0000,5.17000,5.24000,5.03000,5.03000,137000
01/30/2008,0000,5.05000,5.17000,5.02000,5.16000,309000
01/31/2008,0000,5.24000,5.24000,5.03000,5.10000,213000
02/01/2008,0000,5.16000,5.16000,4.95000,5.00000,930000
02/12/2008,0000,5.08000,5.08000,4.95000,4.96000,386000
02/13/2008,0000,5.07000,5.07000,4.95000,4.95000,299000
02/14/2008,0000,5.03000,5.07000,4.98000,5.00000,507000
02/15/2008,0000,5.00000,5.01000,4.98000,4.99000,557000
02/18/2008,0000,5.03000,5.12000,4.99000,5.00000,1150000
02/19/2008,0000,5.11000,5.12000,4.91000,4.98000,2163000
02/20/2008,0000,4.95000,5.10000,4.95000,5.01000,1735000
02/21/2008,0000,5.10000,5.36000,5.10000,5.36000,1710000
02/22/2008,0000,5.73000,5.73000,5.62000,5.73000,2077000
02/25/2008,0000,6.13000,6.13000,6.13000,6.13000,453000
02/26/2008,0000,6.55000,6.55000,5.72000,5.72000,4174000
02/27/2008,0000,5.62000,5.98000,5.48000,5.75000,1926000
02/29/2008,0000,5.63000,5.89000,5.60000,5.84000,786000
03/03/2008,0000,5.70000,5.80000,5.66000,5.78000,522000
03/04/2008,0000,5.76000,6.18000,5.62000,6.18000,807000
03/05/2008,0000,6.32000,6.50000,6.20000,6.38000,1518000
03/06/2008,0000,6.52000,6.68000,6.38000,6.39000,920000
03/07/2008,0000,6.20000,6.30000,5.95000,5.96000,1464000
03/10/2008,0000,5.90000,5.95000,5.67000,5.85000,525000
03/11/2008,0000,5.85000,6.25000,5.85000,6.20000,1278000
03/12/2008,0000,6.35000,6.36000,6.01000,6.04000,906000
03/13/2008,0000,6.20000,6.23000,5.67000,5.86000,708000
03/14/2008,0000,5.86000,5.98000,5.75000,5.75000,428000
03/17/2008,0000,5.95000,5.95000,5.50000,5.58000,435000
03/18/2008,0000,5.58000,5.70000,5.58000,5.63000,218000
03/19/2008,0000,6.00000,6.01000,5.76000,5.85000,546000
03/20/2008,0000,5.73000,5.95000,5.73000,5.94000,217000
03/21/2008,0000,6.19000,6.19000,6.00000,6.02000,447000
03/24/2008,0000,6.44000,6.44000,6.20000,6.34000,820000
03/25/2008,0000,6.50000,6.50000,6.21000,6.22000,478000
03/26/2008,0000,6.17000,6.27000,6.10000,6.10000,257000
03/27/2008,0000,6.10000,6.10000,5.93000,5.95000,215000
03/28/2008,0000,5.95000,6.20000,5.95000,6.14000,226000
03/31/2008,0000,6.13000,6.14000,6.00000,6.07000,270000
04/01/2008,0000,6.07000,6.08000,5.97000,5.97000,469000
04/02/2008,0000,6.20000,6.20000,5.95000,5.97000,451000
04/03/2008,0000,6.11000,6.11000,5.99000,6.00000,356000
04/07/2008,0000,6.05000,6.11000,6.02000,6.02000,543000
04/08/2008,0000,6.03000,6.44000,6.03000,6.28000,948000
04/09/2008,0000,6.30000,6.30000,6.11000,6.17000,483000
04/10/2008,0000,6.25000,6.42000,6.20000,6.38000,1044000
04/11/2008,0000,6.37000,6.50000,6.20000,6.25000,900000
04/14/2008,0000,6.23000,6.60000,6.18000,6.59000,1958000
04/15/2008,0000,6.60000,6.60000,6.30000,6.50000,1400000
04/16/2008,0000,6.50000,6.74000,6.50000,6.72000,1241000
04/17/2008,0000,6.80000,7.18000,6.75000,7.00000,1630000
04/18/2008,0000,7.10000,7.14000,6.85000,6.85000,1132000
04/21/2008,0000,6.90000,7.08000,6.85000,6.95000,807000
04/22/2008,0000,6.94000,6.98000,6.85000,6.98000,458000
04/23/2008,0000,6.90000,7.02000,6.90000,6.91000,482000
04/24/2008,0000,6.95000,7.00000,6.70000,6.70000,509000
04/25/2008,0000,6.75000,6.75000,6.50000,6.50000,623000
04/28/2008,0000,6.50000,6.50000,6.27000,6.35000,434000
04/29/2008,0000,6.30000,6.35000,6.14000,6.15000,554000
04/30/2008,0000,6.00000,6.40000,6.00000,6.39000,351000
05/02/2008,0000,6.55000,6.55000,6.10000,6.17000,494000
05/05/2008,0000,6.12000,6.23000,6.12000,6.23000,288000
05/06/2008,0000,6.25000,6.28000,6.14000,6.23000,218000
05/07/2008,0000,6.20000,6.35000,6.20000,6.28000,256000
05/08/2008,0000,6.20000,6.20000,6.00000,6.11000,204000
05/09/2008,0000,6.19000,6.26000,6.12000,6.26000,230000
05/12/2008,0000,6.38000,6.69000,6.38000,6.69000,571000
05/13/2008,0000,7.15000,7.15000,7.15000,7.15000,937000
05/14/2008,0000,7.65000,7.65000,7.65000,7.65000,923000
05/15/2008,0000,8.18000,8.18000,8.18000,8.18000,509000
05/16/2008,0000,8.75000,8.75000,8.75000,8.75000,586000
05/19/2008,0000,9.36000,9.36000,8.20000,9.15000,5441000
05/20/2008,0000,9.00000,9.15000,8.51000,8.51000,2688000
05/21/2008,0000,8.03000,8.25000,7.92000,7.94000,2343000
05/22/2008,0000,7.80000,8.39000,7.50000,8.14000,1380000
05/23/2008,0000,8.30000,8.69000,8.15000,8.18000,1383000
05/26/2008,0000,8.30000,8.30000,7.67000,7.80000,772000
05/27/2008,0000,7.80000,8.29000,7.80000,8.10000,1048000
05/28/2008,0000,8.20000,8.46000,8.12000,8.12000,1031000
05/29/2008,0000,8.25000,8.30000,7.56000,7.57000,1287000
05/30/2008,0000,7.79000,7.80000,7.15000,7.70000,801000
06/02/2008,0000,8.00000,8.00000,7.43000,7.50000,535000
06/03/2008,0000,7.40000,7.60000,7.35000,7.40000,270000
06/04/2008,0000,7.50000,7.91000,7.49000,7.91000,881000
06/05/2008,0000,8.46000,8.46000,8.00000,8.01000,2343000
06/06/2008,0000,8.10000,8.30000,7.80000,7.80000,1502000
06/10/2008,0000,7.68000,7.70000,7.30000,7.30000,1327000
06/11/2008,0000,7.35000,7.42000,6.80000,6.95000,1451000
06/12/2008,0000,6.95000,6.95000,6.47000,6.47000,1372000
06/13/2008,0000,6.70000,6.70000,6.20000,6.58000,612000
06/16/2008,0000,6.70000,6.75000,6.35000,6.35000,787000
06/17/2008,0000,6.50000,6.50000,6.15000,6.20000,950000
06/18/2008,0000,6.20000,6.29000,6.08000,6.10000,1184000
06/19/2008,0000,6.01000,6.02000,5.78000,5.79000,1247000
06/20/2008,0000,5.79000,6.07000,5.79000,5.80000,847000
06/23/2008,0000,5.80000,5.80000,5.61000,5.71000,453000
06/24/2008,0000,5.70000,5.89000,5.55000,5.55000,544000
06/25/2008,0000,5.60000,5.75000,5.42000,5.75000,435000
06/26/2008,0000,5.79000,6.00000,5.75000,5.76000,576000
06/27/2008,0000,5.76000,5.76000,5.53000,5.64000,715000
06/30/2008,0000,5.64000,5.79000,5.30000,5.40000,597000
07/01/2008,0000,5.40000,5.43000,5.15000,5.20000,446000
07/02/2008,0000,5.20000,5.45000,5.20000,5.30000,390000
07/03/2008,0000,5.40000,5.67000,5.25000,5.67000,435000
07/04/2008,0000,6.04000,6.04000,5.67000,5.72000,804000
07/07/2008,0000,5.75000,6.03000,5.75000,6.00000,360000
07/08/2008,0000,6.00000,6.10000,5.70000,5.72000,368000
07/09/2008,0000,5.95000,6.00000,5.80000,5.96000,248000
07/10/2008,0000,5.96000,6.12000,5.94000,6.12000,463000
07/11/2008,0000,6.24000,6.24000,6.01000,6.04000,362000
07/14/2008,0000,6.04000,6.12000,5.78000,5.78000,441000
07/15/2008,0000,5.50000,5.64000,5.38000,5.40000,516000
07/16/2008,0000,5.44000,5.48000,5.16000,5.16000,444000
07/17/2008,0000,5.25000,5.40000,5.25000,5.31000,337000
07/18/2008,0000,5.55000,5.55000,5.15000,5.21000,264000
07/21/2008,0000,5.22000,5.42000,5.22000,5.40000,200000
07/22/2008,0000,5.53000,5.53000,5.23000,5.34000,211000
07/23/2008,0000,5.40000,5.71000,5.40000,5.71000,610000
07/24/2008,0000,5.71000,5.94000,5.55000,5.66000,376000
07/25/2008,0000,5.55000,5.65000,5.50000,5.50000,400000
07/29/2008,0000,5.35000,5.35000,5.20000,5.26000,303000
07/30/2008,0000,5.38000,5.40000,5.20000,5.20000,576000
07/31/2008,0000,5.25000,5.27000,5.16000,5.20000,838000
08/01/2008,0000,5.15000,5.20000,5.02000,5.20000,540000
08/04/2008,0000,5.20000,5.24000,5.00000,5.00000,521000
08/05/2008,0000,5.00000,5.05000,4.85000,4.90000,333000
08/06/2008,0000,5.00000,5.10000,5.00000,5.05000,152000
08/07/2008,0000,5.02000,5.10000,4.90000,4.95000,353000
08/08/2008,0000,5.00000,5.20000,5.00000,5.06000,390000
08/11/2008,0000,5.41000,5.41000,5.37000,5.41000,239000
08/12/2008,0000,5.78000,5.78000,5.78000,5.78000,284000
08/13/2008,0000,6.18000,6.18000,5.78000,5.83000,1811000
08/14/2008,0000,5.65000,5.79000,5.48000,5.60000,621000
08/15/2008,0000,5.50000,5.75000,5.45000,5.47000,563000
08/18/2008,0000,5.52000,5.55000,5.30000,5.30000,325000
08/19/2008,0000,5.20000,5.37000,5.10000,5.28000,213000
08/20/2008,0000,5.30000,5.38000,5.16000,5.37000,207000
08/21/2008,0000,5.50000,5.50000,5.20000,5.29000,251000
08/22/2008,0000,5.20000,5.29000,5.20000,5.22000,106000
08/25/2008,0000,5.25000,5.43000,5.25000,5.31000,233000
08/26/2008,0000,5.28000,5.59000,5.28000,5.50000,270000
08/27/2008,0000,5.51000,5.75000,5.51000,5.65000,265000
08/28/2008,0000,5.75000,5.75000,5.30000,5.34000,370000
08/29/2008,0000,5.36000,5.45000,5.36000,5.40000,193000
09/01/2008,0000,5.20000,5.30000,5.16000,5.18000,341000
09/02/2008,0000,5.18000,5.25000,5.03000,5.03000,327000
09/03/2008,0000,5.00000,5.04000,4.68000,4.68000,629000
09/04/2008,0000,4.50000,4.50000,4.36000,4.36000,450000
09/05/2008,0000,4.06000,4.35000,4.06000,4.35000,679000
09/08/2008,0000,4.59000,4.65000,4.50000,4.65000,461000
09/09/2008,0000,4.70000,4.70000,4.33000,4.34000,336000
09/10/2008,0000,4.24000,4.30000,4.15000,4.25000,227000
09/11/2008,0000,3.96000,4.18000,3.96000,3.97000,465000
09/12/2008,0000,4.00000,4.10000,3.72000,3.76000,242000
09/15/2008,0000,3.50000,3.60000,3.50000,3.50000,169000
09/16/2008,0000,3.26000,3.26000,3.26000,3.26000,137000
09/17/2008,0000,3.20000,3.40000,3.04000,3.04000,305000
09/18/2008,0000,2.83000,2.83000,2.83000,2.83000,22000
09/19/2008,0000,2.83000,2.85000,2.64000,2.70000,793000
09/22/2008,0000,2.73000,2.88000,2.70000,2.88000,402000
09/23/2008,0000,2.85000,2.96000,2.68000,2.95000,811000
09/24/2008,0000,2.92000,3.05000,2.75000,3.04000,631000
09/25/2008,0000,3.04000,3.18000,2.92000,3.06000,326000
09/26/2008,0000,3.09000,3.18000,3.00000,3.00000,625000
09/30/2008,0000,2.79000,2.79000,2.79000,2.79000,116000
10/01/2008,0000,2.79000,2.93000,2.79000,2.85000,137000
10/02/2008,0000,2.85000,2.95000,2.85000,2.92000,82000
10/03/2008,0000,2.92000,2.92000,2.76000,2.90000,142000
10/06/2008,0000,2.91000,2.91000,2.79000,2.80000,171000
10/07/2008,0000,2.67000,2.79000,2.67000,2.71000,132000
10/08/2008,0000,2.53000,2.64000,2.53000,2.53000,130000
10/09/2008,0000,2.52000,2.57000,2.36000,2.36000,164000
10/13/2008,0000,2.28000,2.35000,2.28000,2.28000,84000
10/14/2008,0000,2.43000,2.43000,2.43000,2.43000,136000
10/15/2008,0000,2.35000,2.57000,2.35000,2.57000,379000
10/16/2008,0000,2.55000,2.55000,2.48000,2.48000,78000
10/17/2008,0000,2.45000,2.50000,2.40000,2.40000,93000
10/20/2008,0000,2.35000,2.40000,2.32000,2.35000,115000
10/21/2008,0000,2.44000,2.51000,2.42000,2.51000,255000
10/22/2008,0000,2.43000,2.49000,2.43000,2.43000,160000
10/23/2008,0000,2.35000,2.38000,2.35000,2.35000,46000
10/24/2008,0000,2.27000,2.29000,2.27000,2.27000,74000
10/27/2008,0000,2.12000,2.25000,2.12000,2.12000,74000
10/28/2008,0000,2.12000,2.12000,1.98000,2.07000,77000
10/29/2008,0000,2.20000,2.21000,2.07000,2.07000,133000
10/30/2008,0000,2.10000,2.21000,2.05000,2.21000,179000
10/31/2008,0000,2.06000,2.25000,2.06000,2.16000,178000
11/03/2008,0000,2.15000,2.31000,2.08000,2.31000,213000
11/04/2008,0000,2.46000,2.46000,2.31000,2.40000,144000
11/05/2008,0000,2.49000,2.50000,2.30000,2.30000,231000
11/06/2008,0000,2.20000,2.46000,2.20000,2.25000,168000
11/07/2008,0000,2.19000,2.40000,2.19000,2.39000,179000
11/10/2008,0000,2.40000,2.48000,2.40000,2.43000,166000
11/11/2008,0000,2.42000,2.42000,2.30000,2.30000,31000
11/12/2008,0000,2.21000,2.33000,2.21000,2.29000,45000
11/13/2008,0000,2.15000,2.28000,2.13000,2.28000,68000
11/14/2008,0000,2.30000,2.30000,2.25000,2.28000,55000
11/17/2008,0000,2.38000,2.38000,2.25000,2.31000,56000
11/18/2008,0000,2.33000,2.33000,2.22000,2.23000,115000
11/19/2008,0000,2.23000,2.29000,2.23000,2.24000,53000
11/20/2008,0000,2.14000,2.20000,2.14000,2.20000,43000
11/21/2008,0000,2.14000,2.35000,2.13000,2.35000,95000
11/24/2008,0000,2.43000,2.44000,2.26000,2.26000,71000
11/25/2008,0000,2.26000,2.26000,2.11000,2.11000,234000
11/26/2008,0000,2.19000,2.19000,2.00000,2.04000,77000
11/27/2008,0000,2.01000,2.15000,2.01000,2.13000,80000
11/28/2008,0000,2.23000,2.23000,2.05000,2.15000,175000
12/01/2008,0000,2.20000,2.25000,2.18000,2.19000,54000
12/02/2008,0000,2.09000,2.19000,2.05000,2.10000,105000
12/03/2008,0000,2.19000,2.23000,2.05000,2.23000,252000
12/04/2008,0000,2.22000,2.22000,2.08000,2.08000,77000
12/05/2008,0000,2.05000,2.06000,2.01000,2.02000,49000
12/08/2008,0000,2.02000,2.12000,2.00000,2.10000,67000
12/09/2008,0000,2.12000,2.15000,2.10000,2.10000,116000
12/10/2008,0000,2.05000,2.19000,2.05000,2.11000,150000
12/11/2008,0000,2.11000,2.18000,2.10000,2.13000,74000
12/12/2008,0000,2.20000,2.23000,2.12000,2.12000,176000
12/15/2008,0000,2.15000,2.15000,2.09000,2.15000,106000
12/16/2008,0000,2.18000,2.18000,2.10000,2.16000,42000
12/17/2008,0000,2.23000,2.23000,2.15000,2.17000,143000
12/18/2008,0000,2.16000,2.16000,2.10000,2.11000,57000
12/19/2008,0000,2.11000,2.15000,2.10000,2.15000,64000
12/22/2008,0000,2.15000,2.16000,2.10000,2.11000,51000
12/23/2008,0000,2.11000,2.11000,2.00000,2.00000,124000
12/24/2008,0000,1.91000,2.00000,1.91000,2.00000,52000
12/25/2008,0000,2.00000,2.02000,2.00000,2.00000,25000
12/26/2008,0000,2.00000,2.03000,1.99000,2.00000,43000
12/29/2008,0000,1.98000,2.02000,1.97000,1.98000,36000
12/30/2008,0000,1.98000,2.00000,1.92000,1.98000,123000
12/31/2008,0000,2.00000,2.05000,1.98000,2.00000,120000
01/05/2009,0000,2.00000,2.07000,2.00000,2.00000,91000
01/06/2009,0000,1.93000,2.03000,1.93000,1.99000,33000
01/07/2009,0000,2.00000,2.04000,2.00000,2.00000,46000
01/08/2009,0000,1.98000,2.05000,1.97000,1.98000,49000
01/09/2009,0000,1.98000,2.00000,1.88000,1.99000,19000
01/12/2009,0000,1.88000,2.00000,1.88000,2.00000,179000
01/13/2009,0000,2.04000,2.05000,1.92000,1.92000,46000
01/14/2009,0000,1.99000,2.00000,1.96000,2.00000,14000
01/15/2009,0000,1.91000,1.96000,1.87000,1.90000,75000
01/16/2009,0000,1.94000,1.94000,1.78000,1.89000,98000
01/19/2009,0000,1.86000,1.90000,1.85000,1.90000,31000
01/20/2009,0000,1.94000,1.94000,1.85000,1.90000,22000
01/21/2009,0000,1.77000,1.86000,1.77000,1.77000,124000
02/02/2009,0000,1.89000,1.89000,1.77000,1.80000,39000
02/03/2009,0000,1.72000,1.83000,1.72000,1.78000,76000
02/04/2009,0000,1.78000,1.78000,1.72000,1.73000,99000
02/05/2009,0000,1.77000,1.82000,1.73000,1.79000,63000
02/06/2009,0000,1.80000,1.90000,1.75000,1.90000,90000
02/09/2009,0000,1.88000,1.88000,1.80000,1.81000,40000
02/10/2009,0000,1.81000,1.86000,1.76000,1.86000,65000
02/11/2009,0000,1.90000,1.90000,1.82000,1.87000,84000
02/12/2009,0000,1.88000,1.98000,1.87000,1.87000,75000
02/13/2009,0000,1.83000,1.88000,1.83000,1.83000,32000
02/16/2009,0000,1.89000,1.94000,1.85000,1.85000,54000
02/17/2009,0000,1.88000,1.91000,1.88000,1.91000,55000
02/18/2009,0000,1.91000,2.04000,1.91000,2.04000,225000
02/19/2009,0000,2.12000,2.15000,2.06000,2.12000,337000
02/20/2009,0000,2.09000,2.09000,1.98000,1.98000,125000
02/23/2009,0000,1.92000,1.93000,1.85000,1.87000,67000
02/24/2009,0000,1.87000,1.87000,1.80000,1.83000,36000
02/25/2009,0000,1.90000,1.90000,1.85000,1.86000,52000
02/26/2009,0000,1.85000,1.94000,1.85000,1.94000,16000
02/27/2009,0000,1.96000,1.96000,1.85000,1.93000,77000
03/02/2009,0000,1.92000,1.93000,1.82000,1.87000,77000
03/03/2009,0000,1.83000,1.97000,1.82000,1.89000,45000
03/04/2009,0000,1.95000,2.02000,1.92000,2.02000,193000
03/05/2009,0000,2.16000,2.16000,2.07000,2.16000,574000
03/06/2009,0000,2.31000,2.31000,2.31000,2.31000,340000
03/09/2009,0000,2.47000,2.47000,2.47000,2.47000,302000
03/10/2009,0000,2.64000,2.64000,2.64000,2.64000,247000
03/11/2009,0000,2.82000,2.82000,2.82000,2.82000,67000
03/12/2009,0000,3.01000,3.01000,3.01000,3.01000,298000
03/13/2009,0000,3.22000,3.22000,2.80000,2.82000,1809000
03/16/2009,0000,2.85000,2.86000,2.63000,2.68000,1303000
03/17/2009,0000,2.67000,2.84000,2.65000,2.80000,542000
03/18/2009,0000,2.79000,2.96000,2.79000,2.93000,452000
03/19/2009,0000,3.05000,3.05000,2.80000,2.87000,333000
03/20/2009,0000,2.87000,2.87000,2.75000,2.75000,170000
03/23/2009,0000,2.75000,2.86000,2.75000,2.85000,262000
03/24/2009,0000,2.96000,2.96000,2.81000,2.85000,466000
03/25/2009,0000,2.85000,2.94000,2.75000,2.87000,444000
03/26/2009,0000,2.81000,3.07000,2.81000,3.07000,784000
03/27/2009,0000,3.28000,3.28000,3.13000,3.28000,817000
03/30/2009,0000,3.28000,3.28000,3.06000,3.06000,476000
03/31/2009,0000,3.00000,3.20000,2.90000,3.00000,401000
04/01/2009,0000,2.90000,3.16000,2.90000,3.10000,430000
04/02/2009,0000,3.10000,3.18000,3.07000,3.14000,480000
04/03/2009,0000,3.22000,3.22000,3.10000,3.10000,371000
04/06/2009,0000,3.10000,3.20000,3.10000,3.18000,265000
04/07/2009,0000,3.18000,3.18000,3.05000,3.13000,249000
04/08/2009,0000,3.10000,3.18000,3.01000,3.06000,357000
04/09/2009,0000,3.06000,3.15000,3.06000,3.14000,478000
04/10/2009,0000,3.20000,3.35000,3.15000,3.35000,851000
04/13/2009,0000,3.58000,3.58000,3.58000,3.58000,203000
04/14/2009,0000,3.83000,3.83000,3.83000,3.83000,173000
04/15/2009,0000,4.09000,4.09000,4.09000,4.09000,290000
04/16/2009,0000,4.37000,4.37000,3.91000,4.20000,1977000
04/17/2009,0000,4.20000,4.20000,3.91000,3.91000,1189000
04/20/2009,0000,3.71000,3.71000,3.64000,3.66000,557000
04/21/2009,0000,3.50000,3.91000,3.50000,3.91000,463000
04/22/2009,0000,3.87000,4.00000,3.75000,3.89000,333000
04/23/2009,0000,3.89000,4.00000,3.81000,3.99000,346000
04/24/2009,0000,3.99000,4.18000,3.99000,4.12000,964000
04/27/2009,0000,4.13000,4.13000,3.84000,3.93000,579000
04/28/2009,0000,3.90000,3.90000,3.66000,3.66000,321000
04/29/2009,0000,3.42000,3.50000,3.41000,3.41000,191000
04/30/2009,0000,3.31000,3.64000,3.31000,3.64000,343000
05/04/2009,0000,3.63000,3.78000,3.45000,3.68000,288000
05/05/2009,0000,3.80000,3.82000,3.43000,3.43000,365000
05/06/2009,0000,3.21000,3.62000,3.21000,3.50000,269000
05/07/2009,0000,3.32000,3.47000,3.30000,3.34000,321000
05/08/2009,0000,3.32000,3.46000,3.25000,3.46000,230000
05/11/2009,0000,3.50000,3.50000,3.37000,3.47000,265000
05/12/2009,0000,3.68000,3.68000,3.40000,3.44000,338000
05/13/2009,0000,3.44000,3.46000,3.34000,3.40000,171000
05/14/2009,0000,3.34000,3.35000,3.18000,3.19000,283000
05/15/2009,0000,3.21000,3.33000,3.11000,3.33000,252000
05/18/2009,0000,3.25000,3.36000,3.19000,3.30000,120000
05/19/2009,0000,3.36000,3.36000,3.18000,3.20000,398000
05/20/2009,0000,3.18000,3.30000,3.18000,3.18000,226000
05/21/2009,0000,3.21000,3.31000,3.18000,3.20000,564000
05/22/2009,0000,3.20000,3.42000,3.20000,3.42000,579000
05/25/2009,0000,3.50000,3.65000,3.50000,3.65000,356000
05/26/2009,0000,3.87000,3.87000,3.40000,3.40000,1067000
05/27/2009,0000,3.45000,3.52000,3.31000,3.40000,519000
06/01/2009,0000,3.45000,3.49000,3.30000,3.33000,483000
06/02/2009,0000,3.34000,3.47000,3.34000,3.40000,360000
06/03/2009,0000,3.35000,3.43000,3.22000,3.22000,276000
06/04/2009,0000,3.20000,3.40000,3.20000,3.25000,566000
06/05/2009,0000,3.30000,3.47000,3.30000,3.47000,917000
06/08/2009,0000,3.40000,3.40000,3.20000,3.20000,423000
06/09/2009,0000,3.30000,3.30000,3.13000,3.13000,154000
06/10/2009,0000,3.13000,3.20000,3.13000,3.14000,128000
06/11/2009,0000,3.18000,3.19000,3.13000,3.16000,92000
06/12/2009,0000,3.16000,3.16000,3.08000,3.10000,183000
06/15/2009,0000,3.05000,3.06000,2.89000,2.89000,374000
06/16/2009,0000,2.75000,2.85000,2.69000,2.69000,497000
06/17/2009,0000,2.75000,2.87000,2.60000,2.75000,291000
06/18/2009,0000,2.75000,2.75000,2.56000,2.56000,764000
06/19/2009,0000,2.40000,2.65000,2.40000,2.65000,203000
06/22/2009,0000,2.73000,2.74000,2.65000,2.70000,177000
06/23/2009,0000,2.70000,2.72000,2.66000,2.67000,150000
06/24/2009,0000,2.68000,2.85000,2.68000,2.85000,366000
06/25/2009,0000,2.87000,2.98000,2.78000,2.80000,179000
06/26/2009,0000,2.86000,2.86000,2.70000,2.75000,196000
06/29/2009,0000,2.72000,2.78000,2.72000,2.77000,60000
06/30/2009,0000,2.81000,2.93000,2.78000,2.82000,119000
07/01/2009,0000,2.81000,2.85000,2.80000,2.84000,76000
07/02/2009,0000,2.85000,2.90000,2.80000,2.85000,178000
07/03/2009,0000,2.90000,2.90000,2.79000,2.83000,62000
07/06/2009,0000,2.80000,2.87000,2.76000,2.86000,153000
07/07/2009,0000,2.88000,2.95000,2.83000,2.87000,149000
07/08/2009,0000,2.85000,3.05000,2.85000,2.92000,304000
07/09/2009,0000,2.90000,3.03000,2.90000,2.95000,166000
07/10/2009,0000,2.99000,2.99000,2.86000,2.93000,75000
07/13/2009,0000,2.97000,2.97000,2.77000,2.83000,207000
07/14/2009,0000,2.82000,2.87000,2.80000,2.87000,85000
07/15/2009,0000,2.89000,2.93000,2.86000,2.87000,70000
07/16/2009,0000,2.87000,2.93000,2.84000,2.84000,167000
07/17/2009,0000,2.70000,2.99000,2.70000,2.98000,206000
07/20/2009,0000,2.98000,3.05000,2.95000,2.98000,179000
07/21/2009,0000,3.00000,3.12000,2.96000,3.08000,197000
07/22/2009,0000,3.03000,3.11000,3.01000,3.05000,249000
07/23/2009,0000,3.02000,3.12000,2.95000,3.05000,438000
07/24/2009,0000,3.00000,3.11000,3.00000,3.06000,393000
07/27/2009,0000,3.10000,3.10000,3.00000,3.03000,193000
07/28/2009,0000,3.08000,3.19000,3.07000,3.10000,446000
07/29/2009,0000,3.08000,3.10000,3.03000,3.08000,103000
07/30/2009,0000,3.08000,3.08000,2.93000,2.97000,108000
07/31/2009,0000,3.03000,3.05000,2.92000,2.99000,252000
08/03/2009,0000,2.99000,3.05000,2.97000,2.97000,189000
08/04/2009,0000,3.07000,3.07000,2.86000,3.00000,433000
08/05/2009,0000,2.99000,2.99000,2.84000,2.90000,274000
08/06/2009,0000,2.89000,2.97000,2.85000,2.92000,200000
08/10/2009,0000,2.92000,2.99000,2.90000,2.99000,85000
08/11/2009,0000,2.95000,3.00000,2.92000,2.95000,108000
08/12/2009,0000,2.92000,2.99000,2.92000,2.95000,89000
08/13/2009,0000,2.92000,3.05000,2.92000,2.97000,286000
08/14/2009,0000,3.08000,3.08000,2.98000,3.00000,147000
08/17/2009,0000,2.98000,2.99000,2.91000,2.96000,120000
08/18/2009,0000,2.91000,2.96000,2.81000,2.86000,206000
08/19/2009,0000,2.86000,2.88000,2.83000,2.87000,462000
08/20/2009,0000,2.88000,2.92000,2.88000,2.90000,104000
08/21/2009,0000,2.92000,2.97000,2.86000,2.93000,80000
08/24/2009,0000,2.95000,2.95000,2.81000,2.93000,180000
08/25/2009,0000,2.90000,2.90000,2.85000,2.89000,126000
08/26/2009,0000,2.85000,2.94000,2.82000,2.89000,110000
08/27/2009,0000,2.87000,2.90000,2.84000,2.90000,36000
08/28/2009,0000,2.83000,2.95000,2.83000,2.93000,104000
08/31/2009,0000,2.93000,2.93000,2.89000,2.92000,68000
09/01/2009,0000,2.91000,2.93000,2.88000,2.92000,117000
09/02/2009,0000,2.89000,2.90000,2.85000,2.87000,143000
09/03/2009,0000,2.95000,3.07000,2.89000,3.07000,949000
09/04/2009,0000,3.10000,3.17000,3.01000,3.04000,601000
09/07/2009,0000,3.03000,3.08000,2.98000,3.01000,315000
09/08/2009,0000,3.10000,3.22000,3.00000,3.21000,680000
09/09/2009,0000,3.28000,3.28000,3.12000,3.14000,405000
09/10/2009,0000,3.17000,3.21000,3.11000,3.16000,212000
09/11/2009,0000,3.15000,3.15000,3.09000,3.11000,107000
09/14/2009,0000,3.08000,3.08000,2.94000,3.01000,301000
09/15/2009,0000,3.00000,3.05000,3.00000,3.01000,150000
09/16/2009,0000,3.10000,3.22000,3.01000,3.22000,1435000
09/17/2009,0000,3.44000,3.44000,3.35000,3.44000,2895000
09/18/2009,0000,3.57000,3.62000,3.35000,3.62000,1413000
09/21/2009,0000,3.80000,3.80000,3.42000,3.45000,932000
09/22/2009,0000,3.38000,3.64000,3.38000,3.62000,571000
09/23/2009,0000,3.61000,3.64000,3.42000,3.44000,666000
09/24/2009,0000,3.38000,3.45000,3.31000,3.35000,225000
09/25/2009,0000,3.35000,3.49000,3.35000,3.45000,330000
09/28/2009,0000,3.48000,3.48000,3.45000,3.48000,252000
09/29/2009,0000,3.71000,3.71000,3.55000,3.61000,470000
09/30/2009,0000,3.60000,3.64000,3.57000,3.61000,446000
10/01/2009,0000,3.62000,3.64000,3.52000,3.58000,242000
10/02/2009,0000,3.53000,3.60000,3.53000,3.56000,290000
10/05/2009,0000,3.60000,3.77000,3.60000,3.70000,339000
10/06/2009,0000,3.70000,3.80000,3.62000,3.66000,709000
10/07/2009,0000,3.67000,3.72000,3.56000,3.62000,230000
10/08/2009,0000,3.72000,3.72000,3.53000,3.53000,178000
10/09/2009,0000,3.48000,3.73000,3.48000,3.68000,408000
10/12/2009,0000,3.55000,3.75000,3.55000,3.74000,233000
10/13/2009,0000,3.70000,3.72000,3.64000,3.69000,231000
10/14/2009,0000,3.69000,3.76000,3.54000,3.54000,485000
10/15/2009,0000,3.54000,3.78000,3.54000,3.78000,1110000
10/16/2009,0000,3.88000,3.88000,3.66000,3.76000,1032000
10/19/2009,0000,3.85000,3.85000,3.72000,3.80000,240000
10/20/2009,0000,3.85000,4.06000,3.82000,4.06000,558000
10/21/2009,0000,4.06000,4.34000,4.06000,4.25000,1706000
10/22/2009,0000,4.25000,4.50000,4.25000,4.30000,1393000
10/23/2009,0000,4.40000,4.60000,4.36000,4.60000,1177000
10/26/2009,0000,4.80000,4.92000,4.65000,4.92000,1403000
10/27/2009,0000,5.00000,5.26000,5.00000,5.26000,1921000
10/28/2009,0000,5.60000,5.62000,5.41000,5.62000,1368000
10/29/2009,0000,5.75000,6.01000,5.23000,5.29000,3940000
10/30/2009,0000,5.27000,5.50000,4.92000,4.93000,1843000
11/02/2009,0000,4.70000,4.80000,4.59000,4.66000,1032000
11/03/2009,0000,4.80000,4.98000,4.52000,4.98000,820000
11/04/2009,0000,5.25000,5.30000,5.13000,5.20000,865000
11/05/2009,0000,5.20000,5.25000,4.92000,4.98000,576000
11/06/2009,0000,5.00000,5.10000,4.82000,4.84000,434000
11/09/2009,0000,5.03000,5.03000,4.70000,4.78000,349000
11/10/2009,0000,5.11000,5.11000,4.99000,5.11000,1395000
11/11/2009,0000,5.34000,5.34000,5.11000,5.11000,506000
11/12/2009,0000,5.19000,5.20000,5.10000,5.11000,276000
11/13/2009,0000,5.00000,5.25000,4.91000,5.05000,331000
11/16/2009,0000,5.09000,5.29000,5.01000,5.09000,282000
11/17/2009,0000,5.05000,5.09000,4.90000,4.90000,460000
11/18/2009,0000,4.78000,4.99000,4.78000,4.83000,285000
11/19/2009,0000,4.80000,4.96000,4.80000,4.83000,271000
11/20/2009,0000,4.83000,4.98000,4.79000,4.98000,423000
11/23/2009,0000,4.90000,5.04000,4.82000,4.84000,232000
11/24/2009,0000,4.84000,4.90000,4.72000,4.73000,565000
11/25/2009,0000,4.73000,4.82000,4.70000,4.70000,252000
11/26/2009,0000,4.70000,4.91000,4.70000,4.72000,296000
11/27/2009,0000,4.71000,4.71000,4.62000,4.66000,175000
11/30/2009,0000,4.51000,4.66000,4.36000,4.51000,445000
12/01/2009,0000,4.56000,4.56000,4.38000,4.38000,409000
12/02/2009,0000,4.38000,4.50000,4.38000,4.42000,413000
12/03/2009,0000,4.12000,4.30000,4.12000,4.14000,985000
12/04/2009,0000,4.15000,4.27000,4.15000,4.15000,478000
12/07/2009,0000,4.16000,4.24000,4.16000,4.17000,452000
12/08/2009,0000,4.18000,4.21000,4.15000,4.17000,291000
12/09/2009,0000,4.17000,4.46000,4.17000,4.46000,1010000
12/11/2009,0000,5.00000,5.09000,4.77000,4.80000,1608000
12/14/2009,0000,4.80000,4.98000,4.76000,4.88000,660000
12/15/2009,0000,4.95000,4.99000,4.76000,4.76000,464000
12/16/2009,0000,4.77000,4.77000,4.58000,4.63000,303000
12/17/2009,0000,4.61000,4.75000,4.60000,4.60000,367000
12/18/2009,0000,4.61000,4.66000,4.52000,4.53000,307000
12/21/2009,0000,4.53000,4.84000,4.52000,4.84000,458000
12/22/2009,0000,5.17000,5.17000,4.80000,4.82000,1058000
12/23/2009,0000,4.80000,4.84000,4.74000,4.77000,328000
12/25/2009,0000,4.73000,4.81000,4.67000,4.79000,377000
04/02/2007,0000,7.00000,7.00000,6.70000,6.76000,187000
04/03/2007,0000,6.76000,6.80000,6.64000,6.69000,217000
04/04/2007,0000,6.84000,6.84000,6.50000,6.57000,470000
04/09/2007,0000,6.57000,6.70000,6.42000,6.57000,249000
04/10/2007,0000,6.52000,6.66000,6.52000,6.57000,307000
04/11/2007,0000,6.58000,6.65000,6.52000,6.53000,215000
04/12/2007,0000,6.50000,6.59000,6.46000,6.48000,253000
04/13/2007,0000,6.93000,6.93000,6.63000,6.63000,475000
04/16/2007,0000,6.80000,7.09000,6.80000,7.09000,822000
04/17/2007,0000,7.58000,7.58000,7.56000,7.58000,1242000
04/18/2007,0000,8.10000,8.10000,7.15000,7.50000,4061000
04/19/2007,0000,7.25000,7.45000,7.15000,7.18000,308000
04/20/2007,0000,7.20000,7.20000,6.68000,7.09000,623000
04/23/2007,0000,7.10000,7.18000,7.05000,7.05000,256000
04/24/2007,0000,7.00000,7.05000,6.94000,6.98000,140000
04/25/2007,0000,6.98000,7.05000,6.98000,7.03000,121000
04/26/2007,0000,7.06000,7.17000,6.98000,7.10000,227000
04/27/2007,0000,7.43000,7.59000,7.30000,7.59000,958000
04/30/2007,0000,7.85000,8.12000,7.23000,8.12000,2285000
05/02/2007,0000,8.11000,8.30000,7.85000,7.95000,1795000
05/03/2007,0000,7.80000,7.94000,7.40000,7.40000,448000
05/04/2007,0000,6.89000,7.39000,6.89000,7.31000,1677000
05/07/2007,0000,7.38000,7.44000,6.93000,7.02000,436000
05/08/2007,0000,7.00000,7.51000,7.00000,7.51000,867000
05/09/2007,0000,7.97000,8.03000,7.81000,7.90000,2082000
05/10/2007,0000,7.90000,7.98000,7.65000,7.65000,748000
05/11/2007,0000,7.64000,7.65000,7.20000,7.55000,731000
05/14/2007,0000,7.55000,8.07000,7.55000,8.07000,2103000
05/15/2007,0000,8.01000,8.17000,7.80000,8.00000,548000
05/16/2007,0000,8.00000,8.56000,8.00000,8.56000,2310000
05/17/2007,0000,8.49000,9.10000,8.38000,8.74000,2317000
05/18/2007,0000,8.82000,8.90000,8.13000,8.32000,1077000
05/21/2007,0000,8.58000,8.58000,8.20000,8.20000,832000
05/22/2007,0000,8.30000,8.30000,8.10000,8.11000,309000
05/23/2007,0000,7.80000,8.13000,7.80000,8.05000,286000
05/24/2007,0000,8.10000,8.32000,7.90000,8.30000,713000
05/25/2007,0000,8.30000,8.31000,8.19000,8.19000,278000
05/28/2007,0000,8.00000,8.16000,7.92000,7.92000,643000
05/29/2007,0000,7.90000,8.00000,7.80000,8.00000,356000
05/30/2007,0000,7.95000,8.20000,7.95000,8.02000,331000
05/31/2007,0000,8.10000,8.40000,8.10000,8.38000,260000
06/01/2007,0000,8.15000,8.20000,8.10000,8.12000,247000
06/04/2007,0000,8.10000,8.30000,8.09000,8.15000,264000
06/05/2007,0000,8.10000,8.10000,7.58000,7.73000,367000
06/06/2007,0000,7.73000,8.09000,7.50000,7.85000,299000
06/07/2007,0000,7.85000,7.85000,7.79000,7.79000,105000
06/08/2007,0000,7.70000,7.99000,7.55000,7.97000,412000
06/11/2007,0000,8.10000,8.20000,7.91000,8.00000,288000
06/12/2007,0000,8.10000,8.16000,7.97000,8.00000,395000
06/13/2007,0000,7.95000,8.56000,7.95000,8.56000,1060000
06/14/2007,0000,8.85000,9.05000,8.72000,8.96000,1379000
06/15/2007,0000,9.58000,9.58000,9.58000,9.58000,12634000
06/20/2007,0000,10.25000,10.25000,10.25000,10.25000,493000
06/21/2007,0000,10.95000,10.95000,10.95000,10.95000,112000
06/22/2007,0000,11.70000,11.70000,11.70000,11.70000,140000
06/25/2007,0000,13.35000,13.35000,12.50000,13.35000,10776000
06/26/2007,0000,14.25000,14.25000,14.25000,14.25000,1611000
06/27/2007,0000,15.20000,15.20000,14.00000,15.20000,5159000
06/28/2007,0000,15.50000,15.50000,14.50000,14.80000,2409000
06/29/2007,0000,15.00000,15.00000,13.90000,13.90000,2754000
07/02/2007,0000,13.50000,14.80000,13.50000,14.50000,1808000
07/03/2007,0000,14.50000,14.90000,13.80000,14.40000,2565000
07/04/2007,0000,14.40000,14.50000,13.90000,14.25000,1142000
07/05/2007,0000,14.10000,14.10000,13.30000,13.50000,2070000
07/06/2007,0000,13.50000,14.20000,13.50000,14.20000,843000
07/09/2007,0000,14.10000,15.10000,14.10000,15.00000,2753000
07/10/2007,0000,14.75000,14.90000,14.20000,14.40000,1862000
07/11/2007,0000,14.50000,15.20000,14.50000,15.20000,1746000
07/12/2007,0000,15.40000,15.70000,15.15000,15.15000,2238000
07/13/2007,0000,15.20000,15.20000,14.50000,14.60000,1225000
07/16/2007,0000,14.30000,15.00000,14.20000,14.70000,1450000
07/17/2007,0000,14.70000,14.90000,14.65000,14.75000,739000
07/18/2007,0000,14.75000,14.75000,14.30000,14.40000,908000
07/19/2007,0000,14.40000,14.55000,14.30000,14.50000,707000
07/20/2007,0000,14.50000,14.70000,14.50000,14.55000,676000
07/23/2007,0000,14.80000,15.55000,14.75000,15.55000,1713000
07/24/2007,0000,16.60000,16.60000,16.25000,16.50000,4694000
07/25/2007,0000,16.60000,16.80000,15.35000,15.50000,3202000
07/26/2007,0000,15.70000,15.90000,14.45000,14.45000,2324000
07/27/2007,0000,14.00000,14.00000,13.45000,13.45000,2554000
07/30/2007,0000,13.00000,14.00000,12.55000,12.55000,2071000
07/31/2007,0000,12.55000,13.10000,12.50000,13.00000,580000
08/01/2007,0000,12.95000,13.60000,12.50000,12.50000,1184000
08/02/2007,0000,13.25000,13.25000,12.20000,12.60000,876000
08/03/2007,0000,12.80000,13.20000,12.70000,13.00000,537000
08/06/2007,0000,13.00000,13.00000,12.55000,13.00000,187000
08/07/2007,0000,13.20000,13.80000,12.50000,12.50000,1327000
08/08/2007,0000,12.70000,12.90000,12.40000,12.40000,955000
08/09/2007,0000,12.90000,12.90000,12.50000,12.60000,330000
08/10/2007,0000,12.05000,12.80000,12.00000,12.35000,392000
08/13/2007,0000,12.25000,12.60000,12.00000,12.05000,491000
08/14/2007,0000,12.05000,12.05000,11.50000,11.60000,445000
08/15/2007,0000,11.20000,11.40000,10.80000,10.95000,601000
08/16/2007,0000,10.20000,10.95000,10.20000,10.25000,804000
08/17/2007,0000,9.91000,10.30000,9.90000,10.30000,348000
08/20/2007,0000,11.00000,11.00000,10.95000,11.00000,228000
08/21/2007,0000,11.75000,11.75000,11.75000,11.75000,112000
08/22/2007,0000,12.55000,12.55000,12.05000,12.55000,3175000
08/23/2007,0000,12.90000,12.90000,12.15000,12.50000,626000
08/24/2007,0000,12.40000,12.50000,12.15000,12.50000,314000
08/27/2007,0000,12.50000,12.75000,12.15000,12.20000,236000
08/28/2007,0000,12.05000,12.35000,11.75000,12.25000,238000
08/29/2007,0000,12.00000,12.20000,11.80000,12.15000,216000
08/30/2007,0000,12.40000,12.40000,12.00000,12.00000,208000
08/31/2007,0000,12.10000,12.80000,12.00000,12.50000,977000
09/03/2007,0000,12.45000,12.50000,12.10000,12.10000,312000
09/04/2007,0000,12.35000,12.35000,11.85000,11.85000,287000
09/05/2007,0000,11.95000,12.00000,11.30000,11.80000,185000
09/06/2007,0000,11.05000,11.75000,11.05000,11.75000,137000
09/07/2007,0000,11.65000,11.65000,10.95000,10.95000,1033000
09/10/2007,0000,10.35000,10.75000,10.20000,10.60000,589000
09/11/2007,0000,10.50000,10.50000,10.00000,10.30000,415000
09/12/2007,0000,10.30000,10.70000,10.30000,10.60000,385000
09/13/2007,0000,10.70000,10.95000,10.65000,10.80000,280000
09/14/2007,0000,10.90000,10.90000,10.50000,10.60000,170000
09/17/2007,0000,10.50000,10.50000,10.20000,10.30000,245000
09/19/2007,0000,10.50000,10.50000,10.05000,10.05000,213000
09/20/2007,0000,10.00000,10.20000,9.85000,9.99000,311000
09/21/2007,0000,9.80000,9.90000,9.60000,9.90000,403000
09/26/2007,0000,10.20000,10.20000,9.70000,9.90000,168000
09/27/2007,0000,10.00000,10.00000,9.72000,9.82000,280000
09/28/2007,0000,9.75000,10.10000,9.75000,10.00000,242000
10/01/2007,0000,10.10000,10.15000,9.90000,10.00000,277000
10/02/2007,0000,10.00000,10.70000,10.00000,10.70000,716000
10/03/2007,0000,10.90000,11.35000,10.75000,10.75000,835000
10/04/2007,0000,10.50000,10.50000,10.00000,10.05000,904000
10/05/2007,0000,10.05000,10.05000,9.70000,9.93000,635000
10/08/2007,0000,9.93000,9.93000,9.80000,9.90000,155000
10/09/2007,0000,9.90000,9.90000,9.71000,9.80000,107000
10/11/2007,0000,9.72000,9.95000,9.72000,9.75000,225000
10/12/2007,0000,9.60000,9.81000,9.50000,9.65000,119000
10/15/2007,0000,9.70000,9.80000,9.50000,9.60000,148000
10/16/2007,0000,9.50000,9.50000,8.93000,8.93000,699000
10/17/2007,0000,8.60000,8.74000,8.35000,8.69000,494000
10/18/2007,0000,9.29000,9.29000,9.29000,9.29000,1484000
10/19/2007,0000,9.50000,9.50000,8.93000,9.21000,1464000
10/22/2007,0000,8.80000,8.85000,8.60000,8.65000,594000
10/23/2007,0000,8.05000,8.05000,8.05000,8.05000,706000
10/24/2007,0000,7.49000,7.79000,7.49000,7.50000,1904000
10/25/2007,0000,7.48000,7.48000,6.98000,6.98000,850000
10/26/2007,0000,6.65000,6.80000,6.50000,6.50000,893000
10/29/2007,0000,6.08000,6.40000,6.08000,6.12000,1549000
10/30/2007,0000,6.12000,6.54000,6.12000,6.54000,488000
10/31/2007,0000,6.95000,6.95000,6.58000,6.72000,1356000
11/01/2007,0000,6.94000,6.94000,6.46000,6.50000,424000
11/02/2007,0000,6.47000,6.47000,6.16000,6.35000,402000
11/05/2007,0000,6.20000,6.35000,6.20000,6.27000,249000
11/06/2007,0000,6.30000,6.30000,6.10000,6.20000,219000
11/07/2007,0000,6.29000,6.29000,6.16000,6.16000,271000
11/08/2007,0000,6.10000,6.10000,5.73000,5.77000,394000
11/09/2007,0000,5.90000,5.90000,5.66000,5.67000,211000
11/12/2007,0000,5.60000,5.67000,5.28000,5.36000,305000
11/13/2007,0000,5.01000,5.20000,5.01000,5.05000,238000
11/14/2007,0000,5.17000,5.40000,5.10000,5.40000,196000
11/15/2007,0000,5.75000,5.77000,5.45000,5.77000,332000
11/16/2007,0000,6.17000,6.17000,6.10000,6.17000,293000
11/19/2007,0000,6.60000,6.60000,6.60000,6.60000,183000
11/20/2007,0000,7.06000,7.06000,6.60000,7.06000,1194000
11/21/2007,0000,7.06000,7.27000,6.61000,6.66000,699000
11/22/2007,0000,6.66000,6.79000,6.46000,6.46000,303000
11/23/2007,0000,6.53000,6.59000,6.15000,6.24000,154000
11/26/2007,0000,6.60000,6.60000,6.24000,6.48000,89000
11/27/2007,0000,6.30000,6.30000,6.03000,6.05000,202000
11/28/2007,0000,6.33000,6.33000,6.06000,6.06000,68000
11/29/2007,0000,6.06000,6.30000,6.06000,6.25000,139000
11/30/2007,0000,6.35000,6.35000,6.11000,6.22000,87000
12/03/2007,0000,6.15000,6.20000,6.05000,6.20000,142000
12/04/2007,0000,6.11000,6.19000,6.11000,6.18000,47000
12/05/2007,0000,6.20000,6.20000,6.05000,6.16000,97000
12/06/2007,0000,6.19000,6.19000,6.05000,6.11000,139000
12/07/2007,0000,6.11000,6.15000,6.08000,6.11000,87000
12/10/2007,0000,6.05000,6.08000,6.00000,6.00000,66000
12/11/2007,0000,6.00000,6.10000,5.80000,5.99000,110000
12/12/2007,0000,5.82000,5.87000,5.71000,5.87000,44000
12/13/2007,0000,6.00000,6.00000,5.71000,5.71000,98000
12/14/2007,0000,5.71000,5.71000,5.51000,5.57000,103000
12/17/2007,0000,5.57000,5.88000,5.43000,5.43000,192000
12/18/2007,0000,5.10000,5.46000,5.10000,5.13000,198000
12/19/2007,0000,5.27000,5.48000,5.14000,5.41000,169000
12/20/2007,0000,5.42000,5.42000,5.15000,5.15000,131000
12/21/2007,0000,5.20000,5.20000,5.10000,5.10000,251000
12/24/2007,0000,5.05000,5.25000,5.05000,5.12000,212000
12/25/2007,0000,5.12000,5.22000,5.10000,5.11000,135000
12/26/2007,0000,5.10000,5.23000,5.08000,5.09000,101000
12/27/2007,0000,5.10000,5.22000,5.10000,5.12000,263000
12/28/2007,0000,5.21000,5.24000,5.16000,5.18000,340000
12/31/2007,0000,5.30000,5.40000,5.21000,5.25000,265000
01/02/2008,0000,5.34000,5.55000,5.27000,5.40000,293000
01/03/2008,0000,5.28000,5.37000,5.25000,5.30000,181000
01/04/2008,0000,5.30000,5.50000,5.30000,5.33000,213000
01/07/2008,0000,5.33000,5.33000,5.12000,5.15000,230000
01/08/2008,0000,5.22000,5.27000,5.11000,5.19000,138000
01/09/2008,0000,5.15000,5.19000,5.11000,5.17000,104000
01/10/2008,0000,5.50000,5.53000,5.21000,5.53000,382000
01/11/2008,0000,5.90000,5.91000,5.70000,5.91000,535000
01/14/2008,0000,6.12000,6.32000,5.91000,6.32000,898000
01/15/2008,0000,6.75000,6.76000,6.73000,6.76000,193000
01/16/2008,0000,7.23000,7.23000,6.76000,7.15000,1259000
01/17/2008,0000,7.23000,7.23000,6.65000,6.65000,1087000
01/18/2008,0000,6.19000,6.39000,6.19000,6.32000,972000
01/21/2008,0000,6.23000,6.23000,5.89000,6.04000,912000
01/22/2008,0000,5.66000,5.76000,5.62000,5.75000,313000
01/23/2008,0000,5.75000,5.85000,5.35000,5.35000,543000
01/24/2008,0000,5.49000,5.49000,5.08000,5.10000,765000
01/25/2008,0000,5.10000,5.24000,5.09000,5.10000,1603000
01/28/2008,0000,5.27000,5.27000,5.01000,5.15000,782000
01/29/2008,0000,5.17000,5.24000,5.03000,5.03000,137000
01/30/2008,0000,5.05000,5.17000,5.02000,5.16000,309000
01/31/2008,0000,5.24000,5.24000,5.03000,5.10000,213000
02/01/2008,0000,5.16000,5.16000,4.95000,5.00000,930000
02/12/2008,0000,5.08000,5.08000,4.95000,4.96000,386000
02/13/2008,0000,5.07000,5.07000,4.95000,4.95000,299000
02/14/2008,0000,5.03000,5.07000,4.98000,5.00000,507000
02/15/2008,0000,5.00000,5.01000,4.98000,4.99000,557000
02/18/2008,0000,5.03000,5.12000,4.99000,5.00000,1150000
02/19/2008,0000,5.11000,5.12000,4.91000,4.98000,2163000
02/20/2008,0000,4.95000,5.10000,4.95000,5.01000,1735000
02/21/2008,0000,5.10000,5.36000,5.10000,5.36000,1710000
02/22/2008,0000,5.73000,5.73000,5.62000,5.73000,2077000
02/25/2008,0000,6.13000,6.13000,6.13000,6.13000,453000
02/26/2008,0000,6.55000,6.55000,5.72000,5.72000,4174000
02/27/2008,0000,5.62000,5.98000,5.48000,5.75000,1926000
02/29/2008,0000,5.63000,5.89000,5.60000,5.84000,786000
03/03/2008,0000,5.70000,5.80000,5.66000,5.78000,522000
03/04/2008,0000,5.76000,6.18000,5.62000,6.18000,807000
03/05/2008,0000,6.32000,6.50000,6.20000,6.38000,1518000
03/06/2008,0000,6.52000,6.68000,6.38000,6.39000,920000
03/07/2008,0000,6.20000,6.30000,5.95000,5.96000,1464000
03/10/2008,0000,5.90000,5.95000,5.67000,5.85000,525000
03/11/2008,0000,5.85000,6.25000,5.85000,6.20000,1278000
03/12/2008,0000,6.35000,6.36000,6.01000,6.04000,906000
03/13/2008,0000,6.20000,6.23000,5.67000,5.86000,708000
03/14/2008,0000,5.86000,5.98000,5.75000,5.75000,428000
03/17/2008,0000,5.95000,5.95000,5.50000,5.58000,435000
03/18/2008,0000,5.58000,5.70000,5.58000,5.63000,218000
03/19/2008,0000,6.00000,6.01000,5.76000,5.85000,546000
03/20/2008,0000,5.73000,5.95000,5.73000,5.94000,217000
03/21/2008,0000,6.19000,6.19000,6.00000,6.02000,447000
03/24/2008,0000,6.44000,6.44000,6.20000,6.34000,820000
03/25/2008,0000,6.50000,6.50000,6.21000,6.22000,478000
03/26/2008,0000,6.17000,6.27000,6.10000,6.10000,257000
03/27/2008,0000,6.10000,6.10000,5.93000,5.95000,215000
03/28/2008,0000,5.95000,6.20000,5.95000,6.14000,226000
03/31/2008,0000,6.13000,6.14000,6.00000,6.07000,270000
04/01/2008,0000,6.07000,6.08000,5.97000,5.97000,469000
04/02/2008,0000,6.20000,6.20000,5.95000,5.97000,451000
04/03/2008,0000,6.11000,6.11000,5.99000,6.00000,356000
04/07/2008,0000,6.05000,6.11000,6.02000,6.02000,543000
04/08/2008,0000,6.03000,6.44000,6.03000,6.28000,948000
04/09/2008,0000,6.30000,6.30000,6.11000,6.17000,483000
04/10/2008,0000,6.25000,6.42000,6.20000,6.38000,1044000
04/11/2008,0000,6.37000,6.50000,6.20000,6.25000,900000
04/14/2008,0000,6.23000,6.60000,6.18000,6.59000,1958000
04/15/2008,0000,6.60000,6.60000,6.30000,6.50000,1400000
04/16/2008,0000,6.50000,6.74000,6.50000,6.72000,1241000
04/17/2008,0000,6.80000,7.18000,6.75000,7.00000,1630000
04/18/2008,0000,7.10000,7.14000,6.85000,6.85000,1132000
04/21/2008,0000,6.90000,7.08000,6.85000,6.95000,807000
04/22/2008,0000,6.94000,6.98000,6.85000,6.98000,458000
04/23/2008,0000,6.90000,7.02000,6.90000,6.91000,482000
04/24/2008,0000,6.95000,7.00000,6.70000,6.70000,509000
04/25/2008,0000,6.75000,6.75000,6.50000,6.50000,623000
04/28/2008,0000,6.50000,6.50000,6.27000,6.35000,434000
04/29/2008,0000,6.30000,6.35000,6.14000,6.15000,554000
04/30/2008,0000,6.00000,6.40000,6.00000,6.39000,351000
05/02/2008,0000,6.55000,6.55000,6.10000,6.17000,494000
05/05/2008,0000,6.12000,6.23000,6.12000,6.23000,288000
05/06/2008,0000,6.25000,6.28000,6.14000,6.23000,218000
05/07/2008,0000,6.20000,6.35000,6.20000,6.28000,256000
05/08/2008,0000,6.20000,6.20000,6.00000,6.11000,204000
05/09/2008,0000,6.19000,6.26000,6.12000,6.26000,230000
05/12/2008,0000,6.38000,6.69000,6.38000,6.69000,571000
05/13/2008,0000,7.15000,7.15000,7.15000,7.15000,937000
05/14/2008,0000,7.65000,7.65000,7.65000,7.65000,923000
05/15/2008,0000,8.18000,8.18000,8.18000,8.18000,509000
05/16/2008,0000,8.75000,8.75000,8.75000,8.75000,586000
05/19/2008,0000,9.36000,9.36000,8.20000,9.15000,5441000
05/20/2008,0000,9.00000,9.15000,8.51000,8.51000,2688000
05/21/2008,0000,8.03000,8.25000,7.92000,7.94000,2343000
05/22/2008,0000,7.80000,8.39000,7.50000,8.14000,1380000
05/23/2008,0000,8.30000,8.69000,8.15000,8.18000,1383000
05/26/2008,0000,8.30000,8.30000,7.67000,7.80000,772000
05/27/2008,0000,7.80000,8.29000,7.80000,8.10000,1048000
05/28/2008,0000,8.20000,8.46000,8.12000,8.12000,1031000
05/29/2008,0000,8.25000,8.30000,7.56000,7.57000,1287000
05/30/2008,0000,7.79000,7.80000,7.15000,7.70000,801000
06/02/2008,0000,8.00000,8.00000,7.43000,7.50000,535000
06/03/2008,0000,7.40000,7.60000,7.35000,7.40000,270000
06/04/2008,0000,7.50000,7.91000,7.49000,7.91000,881000
06/05/2008,0000,8.46000,8.46000,8.00000,8.01000,2343000
06/06/2008,0000,8.10000,8.30000,7.80000,7.80000,1502000
06/10/2008,0000,7.68000,7.70000,7.30000,7.30000,1327000
06/11/2008,0000,7.35000,7.42000,6.80000,6.95000,1451000
06/12/2008,0000,6.95000,6.95000,6.47000,6.47000,1372000
06/13/2008,0000,6.70000,6.70000,6.20000,6.58000,612000
06/16/2008,0000,6.70000,6.75000,6.35000,6.35000,787000
06/17/2008,0000,6.50000,6.50000,6.15000,6.20000,950000
06/18/2008,0000,6.20000,6.29000,6.08000,6.10000,1184000
06/19/2008,0000,6.01000,6.02000,5.78000,5.79000,1247000
06/20/2008,0000,5.79000,6.07000,5.79000,5.80000,847000
06/23/2008,0000,5.80000,5.80000,5.61000,5.71000,453000
06/24/2008,0000,5.70000,5.89000,5.55000,5.55000,544000
06/25/2008,0000,5.60000,5.75000,5.42000,5.75000,435000
06/26/2008,0000,5.79000,6.00000,5.75000,5.76000,576000
06/27/2008,0000,5.76000,5.76000,5.53000,5.64000,715000
06/30/2008,0000,5.64000,5.79000,5.30000,5.40000,597000
07/01/2008,0000,5.40000,5.43000,5.15000,5.20000,446000
07/02/2008,0000,5.20000,5.45000,5.20000,5.30000,390000
07/03/2008,0000,5.40000,5.67000,5.25000,5.67000,435000
07/04/2008,0000,6.04000,6.04000,5.67000,5.72000,804000
07/07/2008,0000,5.75000,6.03000,5.75000,6.00000,360000
07/08/2008,0000,6.00000,6.10000,5.70000,5.72000,368000
07/09/2008,0000,5.95000,6.00000,5.80000,5.96000,248000
07/10/2008,0000,5.96000,6.12000,5.94000,6.12000,463000
07/11/2008,0000,6.24000,6.24000,6.01000,6.04000,362000
07/14/2008,0000,6.04000,6.12000,5.78000,5.78000,441000
07/15/2008,0000,5.50000,5.64000,5.38000,5.40000,516000
07/16/2008,0000,5.44000,5.48000,5.16000,5.16000,444000
07/17/2008,0000,5.25000,5.40000,5.25000,5.31000,337000
07/18/2008,0000,5.55000,5.55000,5.15000,5.21000,264000
07/21/2008,0000,5.22000,5.42000,5.22000,5.40000,200000
07/22/2008,0000,5.53000,5.53000,5.23000,5.34000,211000
07/23/2008,0000,5.40000,5.71000,5.40000,5.71000,610000
07/24/2008,0000,5.71000,5.94000,5.55000,5.66000,376000
07/25/2008,0000,5.55000,5.65000,5.50000,5.50000,400000
07/29/2008,0000,5.35000,5.35000,5.20000,5.26000,303000
07/30/2008,0000,5.38000,5.40000,5.20000,5.20000,576000
07/31/2008,0000,5.25000,5.27000,5.16000,5.20000,838000
08/01/2008,0000,5.15000,5.20000,5.02000,5.20000,540000
08/04/2008,0000,5.20000,5.24000,5.00000,5.00000,521000
08/05/2008,0000,5.00000,5.05000,4.85000,4.90000,333000
08/06/2008,0000,5.00000,5.10000,5.00000,5.05000,152000
08/07/2008,0000,5.02000,5.10000,4.90000,4.95000,353000
08/08/2008,0000,5.00000,5.20000,5.00000,5.06000,390000
08/11/2008,0000,5.41000,5.41000,5.37000,5.41000,239000
08/12/2008,0000,5.78000,5.78000,5.78000,5.78000,284000
08/13/2008,0000,6.18000,6.18000,5.78000,5.83000,1811000
08/14/2008,0000,5.65000,5.79000,5.48000,5.60000,621000
08/15/2008,0000,5.50000,5.75000,5.45000,5.47000,563000
08/18/2008,0000,5.52000,5.55000,5.30000,5.30000,325000
08/19/2008,0000,5.20000,5.37000,5.10000,5.28000,213000
08/20/2008,0000,5.30000,5.38000,5.16000,5.37000,207000
08/21/2008,0000,5.50000,5.50000,5.20000,5.29000,251000
08/22/2008,0000,5.20000,5.29000,5.20000,5.22000,106000
08/25/2008,0000,5.25000,5.43000,5.25000,5.31000,233000
08/26/2008,0000,5.28000,5.59000,5.28000,5.50000,270000
08/27/2008,0000,5.51000,5.75000,5.51000,5.65000,265000
08/28/2008,0000,5.75000,5.75000,5.30000,5.34000,370000
08/29/2008,0000,5.36000,5.45000,5.36000,5.40000,193000
09/01/2008,0000,5.20000,5.30000,5.16000,5.18000,341000
09/02/2008,0000,5.18000,5.25000,5.03000,5.03000,327000
09/03/2008,0000,5.00000,5.04000,4.68000,4.68000,629000
09/04/2008,0000,4.50000,4.50000,4.36000,4.36000,450000
09/05/2008,0000,4.06000,4.35000,4.06000,4.35000,679000
09/08/2008,0000,4.59000,4.65000,4.50000,4.65000,461000
09/09/2008,0000,4.70000,4.70000,4.33000,4.34000,336000
09/10/2008,0000,4.24000,4.30000,4.15000,4.25000,227000
09/11/2008,0000,3.96000,4.18000,3.96000,3.97000,465000
09/12/2008,0000,4.00000,4.10000,3.72000,3.76000,242000
09/15/2008,0000,3.50000,3.60000,3.50000,3.50000,169000
09/16/2008,0000,3.26000,3.26000,3.26000,3.26000,137000
09/17/2008,0000,3.20000,3.40000,3.04000,3.04000,305000
09/18/2008,0000,2.83000,2.83000,2.83000,2.83000,22000
09/19/2008,0000,2.83000,2.85000,2.64000,2.70000,793000
09/22/2008,0000,2.73000,2.88000,2.70000,2.88000,402000
09/23/2008,0000,2.85000,2.96000,2.68000,2.95000,811000
09/24/2008,0000,2.92000,3.05000,2.75000,3.04000,631000
09/25/2008,0000,3.04000,3.18000,2.92000,3.06000,326000
09/26/2008,0000,3.09000,3.18000,3.00000,3.00000,625000
09/30/2008,0000,2.79000,2.79000,2.79000,2.79000,116000
10/01/2008,0000,2.79000,2.93000,2.79000,2.85000,137000
10/02/2008,0000,2.85000,2.95000,2.85000,2.92000,82000
10/03/2008,0000,2.92000,2.92000,2.76000,2.90000,142000
10/06/2008,0000,2.91000,2.91000,2.79000,2.80000,171000
10/07/2008,0000,2.67000,2.79000,2.67000,2.71000,132000
10/08/2008,0000,2.53000,2.64000,2.53000,2.53000,130000
10/09/2008,0000,2.52000,2.57000,2.36000,2.36000,164000
10/13/2008,0000,2.28000,2.35000,2.28000,2.28000,84000
10/14/2008,0000,2.43000,2.43000,2.43000,2.43000,136000
10/15/2008,0000,2.35000,2.57000,2.35000,2.57000,379000
10/16/2008,0000,2.55000,2.55000,2.48000,2.48000,78000
10/17/2008,0000,2.45000,2.50000,2.40000,2.40000,93000
10/20/2008,0000,2.35000,2.40000,2.32000,2.35000,115000
10/21/2008,0000,2.44000,2.51000,2.42000,2.51000,255000
10/22/2008,0000,2.43000,2.49000,2.43000,2.43000,160000
10/23/2008,0000,2.35000,2.38000,2.35000,2.35000,46000
10/24/2008,0000,2.27000,2.29000,2.27000,2.27000,74000
10/27/2008,0000,2.12000,2.25000,2.12000,2.12000,74000
10/28/2008,0000,2.12000,2.12000,1.98000,2.07000,77000
10/29/2008,0000,2.20000,2.21000,2.07000,2.07000,133000
10/30/2008,0000,2.10000,2.21000,2.05000,2.21000,179000
10/31/2008,0000,2.06000,2.25000,2.06000,2.16000,178000
11/03/2008,0000,2.15000,2.31000,2.08000,2.31000,213000
11/04/2008,0000,2.46000,2.46000,2.31000,2.40000,144000
11/05/2008,0000,2.49000,2.50000,2.30000,2.30000,231000
11/06/2008,0000,2.20000,2.46000,2.20000,2.25000,168000
11/07/2008,0000,2.19000,2.40000,2.19000,2.39000,179000
11/10/2008,0000,2.40000,2.48000,2.40000,2.43000,166000
11/11/2008,0000,2.42000,2.42000,2.30000,2.30000,31000
11/12/2008,0000,2.21000,2.33000,2.21000,2.29000,45000
11/13/2008,0000,2.15000,2.28000,2.13000,2.28000,68000
11/14/2008,0000,2.30000,2.30000,2.25000,2.28000,55000
11/17/2008,0000,2.38000,2.38000,2.25000,2.31000,56000
11/18/2008,0000,2.33000,2.33000,2.22000,2.23000,115000
11/19/2008,0000,2.23000,2.29000,2.23000,2.24000,53000
11/20/2008,0000,2.14000,2.20000,2.14000,2.20000,43000
11/21/2008,0000,2.14000,2.35000,2.13000,2.35000,95000
11/24/2008,0000,2.43000,2.44000,2.26000,2.26000,71000
11/25/2008,0000,2.26000,2.26000,2.11000,2.11000,234000
11/26/2008,0000,2.19000,2.19000,2.00000,2.04000,77000
11/27/2008,0000,2.01000,2.15000,2.01000,2.13000,80000
11/28/2008,0000,2.23000,2.23000,2.05000,2.15000,175000
12/01/2008,0000,2.20000,2.25000,2.18000,2.19000,54000
12/02/2008,0000,2.09000,2.19000,2.05000,2.10000,105000
12/03/2008,0000,2.19000,2.23000,2.05000,2.23000,252000
12/04/2008,0000,2.22000,2.22000,2.08000,2.08000,77000
12/05/2008,0000,2.05000,2.06000,2.01000,2.02000,49000
12/08/2008,0000,2.02000,2.12000,2.00000,2.10000,67000
12/09/2008,0000,2.12000,2.15000,2.10000,2.10000,116000
12/10/2008,0000,2.05000,2.19000,2.05000,2.11000,150000
12/11/2008,0000,2.11000,2.18000,2.10000,2.13000,74000
12/12/2008,0000,2.20000,2.23000,2.12000,2.12000,176000
12/15/2008,0000,2.15000,2.15000,2.09000,2.15000,106000
12/16/2008,0000,2.18000,2.18000,2.10000,2.16000,42000
12/17/2008,0000,2.23000,2.23000,2.15000,2.17000,143000
12/18/2008,0000,2.16000,2.16000,2.10000,2.11000,57000
12/19/2008,0000,2.11000,2.15000,2.10000,2.15000,64000
12/22/2008,0000,2.15000,2.16000,2.10000,2.11000,51000
12/23/2008,0000,2.11000,2.11000,2.00000,2.00000,124000
12/24/2008,0000,1.91000,2.00000,1.91000,2.00000,52000
12/25/2008,0000,2.00000,2.02000,2.00000,2.00000,25000
12/26/2008,0000,2.00000,2.03000,1.99000,2.00000,43000
12/29/2008,0000,1.98000,2.02000,1.97000,1.98000,36000
12/30/2008,0000,1.98000,2.00000,1.92000,1.98000,123000
12/31/2008,0000,2.00000,2.05000,1.98000,2.00000,120000
01/05/2009,0000,2.00000,2.07000,2.00000,2.00000,91000
01/06/2009,0000,1.93000,2.03000,1.93000,1.99000,33000
01/07/2009,0000,2.00000,2.04000,2.00000,2.00000,46000
01/08/2009,0000,1.98000,2.05000,1.97000,1.98000,49000
01/09/2009,0000,1.98000,2.00000,1.88000,1.99000,19000
01/12/2009,0000,1.88000,2.00000,1.88000,2.00000,179000
01/13/2009,0000,2.04000,2.05000,1.92000,1.92000,46000
01/14/2009,0000,1.99000,2.00000,1.96000,2.00000,14000
01/15/2009,0000,1.91000,1.96000,1.87000,1.90000,75000
01/16/2009,0000,1.94000,1.94000,1.78000,1.89000,98000
01/19/2009,0000,1.86000,1.90000,1.85000,1.90000,31000
01/20/2009,0000,1.94000,1.94000,1.85000,1.90000,22000
01/21/2009,0000,1.77000,1.86000,1.77000,1.77000,124000
02/02/2009,0000,1.89000,1.89000,1.77000,1.80000,39000
02/03/2009,0000,1.72000,1.83000,1.72000,1.78000,76000
02/04/2009,0000,1.78000,1.78000,1.72000,1.73000,99000
02/05/2009,0000,1.77000,1.82000,1.73000,1.79000,63000
02/06/2009,0000,1.80000,1.90000,1.75000,1.90000,90000
02/09/2009,0000,1.88000,1.88000,1.80000,1.81000,40000
02/10/2009,0000,1.81000,1.86000,1.76000,1.86000,65000
02/11/2009,0000,1.90000,1.90000,1.82000,1.87000,84000
02/12/2009,0000,1.88000,1.98000,1.87000,1.87000,75000
02/13/2009,0000,1.83000,1.88000,1.83000,1.83000,32000
02/16/2009,0000,1.89000,1.94000,1.85000,1.85000,54000
02/17/2009,0000,1.88000,1.91000,1.88000,1.91000,55000
02/18/2009,0000,1.91000,2.04000,1.91000,2.04000,225000
02/19/2009,0000,2.12000,2.15000,2.06000,2.12000,337000
02/20/2009,0000,2.09000,2.09000,1.98000,1.98000,125000
02/23/2009,0000,1.92000,1.93000,1.85000,1.87000,67000
02/24/2009,0000,1.87000,1.87000,1.80000,1.83000,36000
02/25/2009,0000,1.90000,1.90000,1.85000,1.86000,52000
02/26/2009,0000,1.85000,1.94000,1.85000,1.94000,16000
02/27/2009,0000,1.96000,1.96000,1.85000,1.93000,77000
03/02/2009,0000,1.92000,1.93000,1.82000,1.87000,77000
03/03/2009,0000,1.83000,1.97000,1.82000,1.89000,45000
03/04/2009,0000,1.95000,2.02000,1.92000,2.02000,193000
03/05/2009,0000,2.16000,2.16000,2.07000,2.16000,574000
03/06/2009,0000,2.31000,2.31000,2.31000,2.31000,340000
03/09/2009,0000,2.47000,2.47000,2.47000,2.47000,302000
03/10/2009,0000,2.64000,2.64000,2.64000,2.64000,247000
03/11/2009,0000,2.82000,2.82000,2.82000,2.82000,67000
03/12/2009,0000,3.01000,3.01000,3.01000,3.01000,298000
03/13/2009,0000,3.22000,3.22000,2.80000,2.82000,1809000
03/16/2009,0000,2.85000,2.86000,2.63000,2.68000,1303000
03/17/2009,0000,2.67000,2.84000,2.65000,2.80000,542000
03/18/2009,0000,2.79000,2.96000,2.79000,2.93000,452000
03/19/2009,0000,3.05000,3.05000,2.80000,2.87000,333000
03/20/2009,0000,2.87000,2.87000,2.75000,2.75000,170000
03/23/2009,0000,2.75000,2.86000,2.75000,2.85000,262000
03/24/2009,0000,2.96000,2.96000,2.81000,2.85000,466000
03/25/2009,0000,2.85000,2.94000,2.75000,2.87000,444000
03/26/2009,0000,2.81000,3.07000,2.81000,3.07000,784000
03/27/2009,0000,3.28000,3.28000,3.13000,3.28000,817000
03/30/2009,0000,3.28000,3.28000,3.06000,3.06000,476000
03/31/2009,0000,3.00000,3.20000,2.90000,3.00000,401000
04/01/2009,0000,2.90000,3.16000,2.90000,3.10000,430000
04/02/2009,0000,3.10000,3.18000,3.07000,3.14000,480000
04/03/2009,0000,3.22000,3.22000,3.10000,3.10000,371000
04/06/2009,0000,3.10000,3.20000,3.10000,3.18000,265000
04/07/2009,0000,3.18000,3.18000,3.05000,3.13000,249000
04/08/2009,0000,3.10000,3.18000,3.01000,3.06000,357000
04/09/2009,0000,3.06000,3.15000,3.06000,3.14000,478000
04/10/2009,0000,3.20000,3.35000,3.15000,3.35000,851000
04/13/2009,0000,3.58000,3.58000,3.58000,3.58000,203000
04/14/2009,0000,3.83000,3.83000,3.83000,3.83000,173000
04/15/2009,0000,4.09000,4.09000,4.09000,4.09000,290000
04/16/2009,0000,4.37000,4.37000,3.91000,4.20000,1977000
04/17/2009,0000,4.20000,4.20000,3.91000,3.91000,1189000
04/20/2009,0000,3.71000,3.71000,3.64000,3.66000,557000
04/21/2009,0000,3.50000,3.91000,3.50000,3.91000,463000
04/22/2009,0000,3.87000,4.00000,3.75000,3.89000,333000
04/23/2009,0000,3.89000,4.00000,3.81000,3.99000,346000
04/24/2009,0000,3.99000,4.18000,3.99000,4.12000,964000
04/27/2009,0000,4.13000,4.13000,3.84000,3.93000,579000
04/28/2009,0000,3.90000,3.90000,3.66000,3.66000,321000
04/29/2009,0000,3.42000,3.50000,3.41000,3.41000,191000
04/30/2009,0000,3.31000,3.64000,3.31000,3.64000,343000
05/04/2009,0000,3.63000,3.78000,3.45000,3.68000,288000
05/05/2009,0000,3.80000,3.82000,3.43000,3.43000,365000
05/06/2009,0000,3.21000,3.62000,3.21000,3.50000,269000
05/07/2009,0000,3.32000,3.47000,3.30000,3.34000,321000
05/08/2009,0000,3.32000,3.46000,3.25000,3.46000,230000
05/11/2009,0000,3.50000,3.50000,3.37000,3.47000,265000
05/12/2009,0000,3.68000,3.68000,3.40000,3.44000,338000
05/13/2009,0000,3.44000,3.46000,3.34000,3.40000,171000
05/14/2009,0000,3.34000,3.35000,3.18000,3.19000,283000
05/15/2009,0000,3.21000,3.33000,3.11000,3.33000,252000
05/18/2009,0000,3.25000,3.36000,3.19000,3.30000,120000
05/19/2009,0000,3.36000,3.36000,3.18000,3.20000,398000
05/20/2009,0000,3.18000,3.30000,3.18000,3.18000,226000
05/21/2009,0000,3.21000,3.31000,3.18000,3.20000,564000
05/22/2009,0000,3.20000,3.42000,3.20000,3.42000,579000
05/25/2009,0000,3.50000,3.65000,3.50000,3.65000,356000
05/26/2009,0000,3.87000,3.87000,3.40000,3.40000,1067000
05/27/2009,0000,3.45000,3.52000,3.31000,3.40000,519000
06/01/2009,0000,3.45000,3.49000,3.30000,3.33000,483000
06/02/2009,0000,3.34000,3.47000,3.34000,3.40000,360000
06/03/2009,0000,3.35000,3.43000,3.22000,3.22000,276000
06/04/2009,0000,3.20000,3.40000,3.20000,3.25000,566000
06/05/2009,0000,3.30000,3.47000,3.30000,3.47000,917000
06/08/2009,0000,3.40000,3.40000,3.20000,3.20000,423000
06/09/2009,0000,3.30000,3.30000,3.13000,3.13000,154000
06/10/2009,0000,3.13000,3.20000,3.13000,3.14000,128000
06/11/2009,0000,3.18000,3.19000,3.13000,3.16000,92000
06/12/2009,0000,3.16000,3.16000,3.08000,3.10000,183000
06/15/2009,0000,3.05000,3.06000,2.89000,2.89000,374000
06/16/2009,0000,2.75000,2.85000,2.69000,2.69000,497000
06/17/2009,0000,2.75000,2.87000,2.60000,2.75000,291000
06/18/2009,0000,2.75000,2.75000,2.56000,2.56000,764000
06/19/2009,0000,2.40000,2.65000,2.40000,2.65000,203000
06/22/2009,0000,2.73000,2.74000,2.65000,2.70000,177000
06/23/2009,0000,2.70000,2.72000,2.66000,2.67000,150000
06/24/2009,0000,2.68000,2.85000,2.68000,2.85000,366000
06/25/2009,0000,2.87000,2.98000,2.78000,2.80000,179000
06/26/2009,0000,2.86000,2.86000,2.70000,2.75000,196000
06/29/2009,0000,2.72000,2.78000,2.72000,2.77000,60000
06/30/2009,0000,2.81000,2.93000,2.78000,2.82000,119000
07/01/2009,0000,2.81000,2.85000,2.80000,2.84000,76000
07/02/2009,0000,2.85000,2.90000,2.80000,2.85000,178000
07/03/2009,0000,2.90000,2.90000,2.79000,2.83000,62000
07/06/2009,0000,2.80000,2.87000,2.76000,2.86000,153000
07/07/2009,0000,2.88000,2.95000,2.83000,2.87000,149000
07/08/2009,0000,2.85000,3.05000,2.85000,2.92000,304000
07/09/2009,0000,2.90000,3.03000,2.90000,2.95000,166000
07/10/2009,0000,2.99000,2.99000,2.86000,2.93000,75000
07/13/2009,0000,2.97000,2.97000,2.77000,2.83000,207000
07/14/2009,0000,2.82000,2.87000,2.80000,2.87000,85000
07/15/2009,0000,2.89000,2.93000,2.86000,2.87000,70000
07/16/2009,0000,2.87000,2.93000,2.84000,2.84000,167000
07/17/2009,0000,2.70000,2.99000,2.70000,2.98000,206000
07/20/2009,0000,2.98000,3.05000,2.95000,2.98000,179000
07/21/2009,0000,3.00000,3.12000,2.96000,3.08000,197000
07/22/2009,0000,3.03000,3.11000,3.01000,3.05000,249000
07/23/2009,0000,3.02000,3.12000,2.95000,3.05000,438000
07/24/2009,0000,3.00000,3.11000,3.00000,3.06000,393000
07/27/2009,0000,3.10000,3.10000,3.00000,3.03000,193000
07/28/2009,0000,3.08000,3.19000,3.07000,3.10000,446000
07/29/2009,0000,3.08000,3.10000,3.03000,3.08000,103000
07/30/2009,0000,3.08000,3.08000,2.93000,2.97000,108000
07/31/2009,0000,3.03000,3.05000,2.92000,2.99000,252000
08/03/2009,0000,2.99000,3.05000,2.97000,2.97000,189000
08/04/2009,0000,3.07000,3.07000,2.86000,3.00000,433000
08/05/2009,0000,2.99000,2.99000,2.84000,2.90000,274000
08/06/2009,0000,2.89000,2.97000,2.85000,2.92000,200000
08/10/2009,0000,2.92000,2.99000,2.90000,2.99000,85000
08/11/2009,0000,2.95000,3.00000,2.92000,2.95000,108000
08/12/2009,0000,2.92000,2.99000,2.92000,2.95000,89000
08/13/2009,0000,2.92000,3.05000,2.92000,2.97000,286000
08/14/2009,0000,3.08000,3.08000,2.98000,3.00000,147000
08/17/2009,0000,2.98000,2.99000,2.91000,2.96000,120000
08/18/2009,0000,2.91000,2.96000,2.81000,2.86000,206000
08/19/2009,0000,2.86000,2.88000,2.83000,2.87000,462000
08/20/2009,0000,2.88000,2.92000,2.88000,2.90000,104000
08/21/2009,0000,2.92000,2.97000,2.86000,2.93000,80000
08/24/2009,0000,2.95000,2.95000,2.81000,2.93000,180000
08/25/2009,0000,2.90000,2.90000,2.85000,2.89000,126000
08/26/2009,0000,2.85000,2.94000,2.82000,2.89000,110000
08/27/2009,0000,2.87000,2.90000,2.84000,2.90000,36000
08/28/2009,0000,2.83000,2.95000,2.83000,2.93000,104000
08/31/2009,0000,2.93000,2.93000,2.89000,2.92000,68000
09/01/2009,0000,2.91000,2.93000,2.88000,2.92000,117000
09/02/2009,0000,2.89000,2.90000,2.85000,2.87000,143000
09/03/2009,0000,2.95000,3.07000,2.89000,3.07000,949000
09/04/2009,0000,3.10000,3.17000,3.01000,3.04000,601000
09/07/2009,0000,3.03000,3.08000,2.98000,3.01000,315000
09/08/2009,0000,3.10000,3.22000,3.00000,3.21000,680000
09/09/2009,0000,3.28000,3.28000,3.12000,3.14000,405000
09/10/2009,0000,3.17000,3.21000,3.11000,3.16000,212000
09/11/2009,0000,3.15000,3.15000,3.09000,3.11000,107000
09/14/2009,0000,3.08000,3.08000,2.94000,3.01000,301000
09/15/2009,0000,3.00000,3.05000,3.00000,3.01000,150000
09/16/2009,0000,3.10000,3.22000,3.01000,3.22000,1435000
09/17/2009,0000,3.44000,3.44000,3.35000,3.44000,2895000
09/18/2009,0000,3.57000,3.62000,3.35000,3.62000,1413000
09/21/2009,0000,3.80000,3.80000,3.42000,3.45000,932000
09/22/2009,0000,3.38000,3.64000,3.38000,3.62000,571000
09/23/2009,0000,3.61000,3.64000,3.42000,3.44000,666000
09/24/2009,0000,3.38000,3.45000,3.31000,3.35000,225000
09/25/2009,0000,3.35000,3.49000,3.35000,3.45000,330000
09/28/2009,0000,3.48000,3.48000,3.45000,3.48000,252000
09/29/2009,0000,3.71000,3.71000,3.55000,3.61000,470000
09/30/2009,0000,3.60000,3.64000,3.57000,3.61000,446000
10/01/2009,0000,3.62000,3.64000,3.52000,3.58000,242000
10/02/2009,0000,3.53000,3.60000,3.53000,3.56000,290000
10/05/2009,0000,3.60000,3.77000,3.60000,3.70000,339000
10/06/2009,0000,3.70000,3.80000,3.62000,3.66000,709000
10/07/2009,0000,3.67000,3.72000,3.56000,3.62000,230000
10/08/2009,0000,3.72000,3.72000,3.53000,3.53000,178000
10/09/2009,0000,3.48000,3.73000,3.48000,3.68000,408000
10/12/2009,0000,3.55000,3.75000,3.55000,3.74000,233000
10/13/2009,0000,3.70000,3.72000,3.64000,3.69000,231000
10/14/2009,0000,3.69000,3.76000,3.54000,3.54000,485000
10/15/2009,0000,3.54000,3.78000,3.54000,3.78000,1110000
10/16/2009,0000,3.88000,3.88000,3.66000,3.76000,1032000
10/19/2009,0000,3.85000,3.85000,3.72000,3.80000,240000
10/20/2009,0000,3.85000,4.06000,3.82000,4.06000,558000
10/21/2009,0000,4.06000,4.34000,4.06000,4.25000,1706000
10/22/2009,0000,4.25000,4.50000,4.25000,4.30000,1393000
10/23/2009,0000,4.40000,4.60000,4.36000,4.60000,1177000
10/26/2009,0000,4.80000,4.92000,4.65000,4.92000,1403000
10/27/2009,0000,5.00000,5.26000,5.00000,5.26000,1921000
10/28/2009,0000,5.60000,5.62000,5.41000,5.62000,1368000
10/29/2009,0000,5.75000,6.01000,5.23000,5.29000,3940000
10/30/2009,0000,5.27000,5.50000,4.92000,4.93000,1843000
11/02/2009,0000,4.70000,4.80000,4.59000,4.66000,1032000
11/03/2009,0000,4.80000,4.98000,4.52000,4.98000,820000
11/04/2009,0000,5.25000,5.30000,5.13000,5.20000,865000
11/05/2009,0000,5.20000,5.25000,4.92000,4.98000,576000
11/06/2009,0000,5.00000,5.10000,4.82000,4.84000,434000
11/09/2009,0000,5.03000,5.03000,4.70000,4.78000,349000
11/10/2009,0000,5.11000,5.11000,4.99000,5.11000,1395000
11/11/2009,0000,5.34000,5.34000,5.11000,5.11000,506000
11/12/2009,0000,5.19000,5.20000,5.10000,5.11000,276000
11/13/2009,0000,5.00000,5.25000,4.91000,5.05000,331000
11/16/2009,0000,5.09000,5.29000,5.01000,5.09000,282000
11/17/2009,0000,5.05000,5.09000,4.90000,4.90000,460000
11/18/2009,0000,4.78000,4.99000,4.78000,4.83000,285000
11/19/2009,0000,4.80000,4.96000,4.80000,4.83000,271000
11/20/2009,0000,4.83000,4.98000,4.79000,4.98000,423000
11/23/2009,0000,4.90000,5.04000,4.82000,4.84000,232000
11/24/2009,0000,4.84000,4.90000,4.72000,4.73000,565000
11/25/2009,0000,4.73000,4.82000,4.70000,4.70000,252000
11/26/2009,0000,4.70000,4.91000,4.70000,4.72000,296000
11/27/2009,0000,4.71000,4.71000,4.62000,4.66000,175000
11/30/2009,0000,4.51000,4.66000,4.36000,4.51000,445000
12/01/2009,0000,4.56000,4.56000,4.38000,4.38000,409000
12/02/2009,0000,4.38000,4.50000,4.38000,4.42000,413000
12/03/2009,0000,4.12000,4.30000,4.12000,4.14000,985000
12/04/2009,0000,4.15000,4.27000,4.15000,4.15000,478000
12/07/2009,0000,4.16000,4.24000,4.16000,4.17000,452000
12/08/2009,0000,4.18000,4.21000,4.15000,4.17000,291000
12/09/2009,0000,4.17000,4.46000,4.17000,4.46000,1010000
12/11/2009,0000,5.00000,5.09000,4.77000,4.80000,1608000
12/14/2009,0000,4.80000,4.98000,4.76000,4.88000,660000
12/15/2009,0000,4.95000,4.99000,4.76000,4.76000,464000
12/16/2009,0000,4.77000,4.77000,4.58000,4.63000,303000
12/17/2009,0000,4.61000,4.75000,4.60000,4.60000,367000
12/18/2009,0000,4.61000,4.66000,4.52000,4.53000,307000
12/21/2009,0000,4.53000,4.84000,4.52000,4.84000,458000
12/22/2009,0000,5.17000,5.17000,4.80000,4.82000,1058000
12/23/2009,0000,4.80000,4.84000,4.74000,4.77000,328000
12/25/2009,0000,4.73000,4.81000,4.67000,4.79000,377000
12/25/2009,0000,4.73000,4.81000,4.67000,4.79000,377000
12/28/2009,0000,4.80000,4.85000,4.73000,4.79000,413000
12/29/2009,1230,4.80000,4.82000,4.71000,4.79000,452157
