DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.45000,7.50000,7.19000,7.30000,2930000
04/03/2007,0000,7.30000,7.38000,7.21000,7.23000,662000
04/04/2007,0000,7.35000,7.73000,7.24000,7.73000,2295000
04/09/2007,0000,7.30000,8.17000,7.19000,7.70000,3788000
04/10/2007,0000,7.90000,8.03000,7.74000,7.90000,2613000
04/11/2007,0000,8.10000,8.12000,7.80000,7.82000,1361000
04/12/2007,0000,7.80000,8.12000,7.65000,7.95000,2026000
04/13/2007,0000,8.05000,8.23000,7.90000,8.00000,2621000
04/16/2007,0000,8.08000,8.15000,8.00000,8.10000,1054000
04/17/2007,0000,8.10000,8.20000,7.90000,7.90000,996000
04/18/2007,0000,7.93000,7.98000,7.60000,7.85000,468000
04/19/2007,0000,8.00000,8.00000,7.70000,7.80000,385000
04/20/2007,0000,7.80000,8.08000,7.60000,7.76000,672000
04/23/2007,0000,7.85000,8.10000,7.85000,8.07000,595000
04/24/2007,0000,8.08000,8.08000,7.90000,8.02000,348000
04/25/2007,0000,7.98000,8.01000,7.91000,7.91000,489000
04/26/2007,0000,7.98000,7.98000,7.81000,7.81000,342000
04/27/2007,0000,7.98000,7.98000,7.80000,7.84000,174000
04/30/2007,0000,7.99000,8.00000,7.71000,7.75000,444000
05/02/2007,0000,7.66000,7.82000,7.45000,7.45000,693000
05/03/2007,0000,7.97000,7.97000,7.70000,7.92000,5976000
05/04/2007,0000,7.95000,8.41000,7.92000,8.10000,3289000
05/07/2007,0000,8.48000,8.48000,8.12000,8.20000,1889000
05/08/2007,0000,8.28000,8.30000,8.02000,8.05000,1371000
05/09/2007,0000,8.10000,8.10000,7.82000,7.85000,907000
05/10/2007,0000,7.85000,7.99000,7.75000,7.76000,854000
05/11/2007,0000,7.75000,7.83000,7.67000,7.75000,675000
05/14/2007,0000,7.80000,7.80000,7.41000,7.50000,669000
05/15/2007,0000,7.30000,7.65000,7.30000,7.40000,445000
05/16/2007,0000,7.60000,7.60000,7.32000,7.33000,368000
05/17/2007,0000,7.45000,7.53000,7.35000,7.42000,615000
05/18/2007,0000,7.48000,7.48000,7.30000,7.44000,225000
05/21/2007,0000,7.46000,7.60000,7.46000,7.50000,536000
05/22/2007,0000,7.51000,7.60000,7.47000,7.55000,515000
05/23/2007,0000,7.55000,7.58000,7.40000,7.46000,432000
05/24/2007,0000,7.40000,7.41000,7.32000,7.35000,427000
05/25/2007,0000,7.35000,7.35000,7.23000,7.26000,343000
05/28/2007,0000,7.34000,7.34000,7.19000,7.20000,277000
05/29/2007,0000,7.20000,7.29000,7.16000,7.22000,348000
05/30/2007,0000,7.22000,7.30000,7.18000,7.19000,209000
05/31/2007,0000,7.20000,7.27000,7.19000,7.19000,634000
06/01/2007,0000,7.22000,7.35000,7.14000,7.19000,278000
06/04/2007,0000,7.20000,7.20000,7.02000,7.04000,512000
06/05/2007,0000,7.04000,7.04000,6.88000,6.88000,953000
06/06/2007,0000,6.80000,7.08000,6.80000,7.00000,477000
06/07/2007,0000,7.04000,7.04000,6.96000,6.97000,224000
06/08/2007,0000,6.99000,7.00000,6.88000,6.98000,146000
06/11/2007,0000,7.02000,7.02000,6.90000,6.96000,324000
06/12/2007,0000,6.91000,6.99000,6.84000,6.92000,552000
06/13/2007,0000,6.90000,6.91000,6.82000,6.82000,489000
06/14/2007,0000,6.83000,6.92000,6.83000,6.87000,346000
06/15/2007,0000,7.10000,7.13000,6.93000,7.00000,622000
06/20/2007,0000,7.04000,7.12000,7.00000,7.08000,597000
06/21/2007,0000,7.07000,7.10000,7.00000,7.06000,332000
06/22/2007,0000,7.06000,7.29000,7.01000,7.18000,673000
06/25/2007,0000,7.14000,7.20000,7.10000,7.12000,986000
06/26/2007,0000,7.12000,7.24000,7.12000,7.18000,852000
06/27/2007,0000,7.20000,7.30000,7.18000,7.29000,1012000
06/28/2007,0000,7.35000,7.40000,7.26000,7.29000,660000
06/29/2007,0000,7.29000,7.35000,7.29000,7.30000,853000
07/02/2007,0000,7.32000,7.35000,7.29000,7.30000,957000
07/03/2007,0000,7.35000,7.45000,7.30000,7.39000,1049000
07/04/2007,0000,7.43000,7.75000,7.43000,7.55000,1568000
07/05/2007,0000,7.63000,7.65000,7.50000,7.60000,1108000
07/06/2007,0000,7.75000,7.98000,7.68000,7.76000,1283000
07/09/2007,0000,7.90000,7.93000,7.70000,7.81000,1565000
07/10/2007,0000,7.77000,7.77000,7.45000,7.57000,1152000
07/11/2007,0000,7.50000,7.57000,7.37000,7.48000,1141000
07/12/2007,0000,7.59000,8.00000,7.50000,8.00000,3007000
07/13/2007,0000,8.56000,8.56000,8.32000,8.56000,3766000
07/16/2007,0000,9.15000,9.15000,9.00000,9.15000,4322000
07/17/2007,0000,9.69000,9.70000,8.75000,9.31000,6304000
07/18/2007,0000,9.60000,9.87000,9.31000,9.70000,5452000
07/19/2007,0000,9.80000,9.95000,9.03000,9.04000,4251000
07/20/2007,0000,9.04000,9.20000,8.41000,8.51000,4059000
07/23/2007,0000,8.51000,8.80000,8.40000,8.80000,2194000
07/24/2007,0000,8.99000,9.14000,8.80000,8.90000,2695000
07/25/2007,0000,8.70000,9.05000,8.70000,8.83000,1666000
07/26/2007,0000,8.97000,9.00000,8.31000,8.32000,2538000
07/27/2007,0000,7.82000,8.10000,7.82000,7.93000,1012000
07/30/2007,0000,7.77000,8.08000,7.77000,7.90000,638000
07/31/2007,0000,8.18000,8.18000,8.00000,8.14000,600000
08/01/2007,0000,8.08000,8.21000,7.80000,7.86000,937000
08/02/2007,0000,8.15000,8.15000,7.60000,7.86000,693000
08/03/2007,0000,7.86000,7.99000,7.72000,7.97000,484000
08/06/2007,0000,7.86000,7.99000,7.82000,7.90000,448000
08/07/2007,0000,8.08000,8.40000,8.00000,8.23000,2096000
08/08/2007,0000,8.41000,8.45000,8.30000,8.44000,1347000
08/09/2007,0000,8.54000,8.60000,8.36000,8.44000,1149000
08/10/2007,0000,8.10000,8.30000,8.07000,8.29000,683000
08/13/2007,0000,8.30000,8.70000,8.30000,8.44000,944000
08/14/2007,0000,8.54000,8.58000,8.34000,8.36000,598000
08/15/2007,0000,8.20000,8.48000,8.02000,8.23000,774000
08/16/2007,0000,8.20000,8.20000,7.72000,7.93000,921000
08/17/2007,0000,7.75000,7.79000,7.38000,7.43000,823000
08/20/2007,0000,7.62000,7.80000,7.57000,7.68000,277000
08/21/2007,0000,7.65000,7.77000,7.16000,7.38000,335000
08/22/2007,0000,7.38000,7.42000,7.23000,7.27000,235000
08/23/2007,0000,7.40000,7.50000,7.32000,7.39000,276000
08/24/2007,0000,7.35000,7.47000,7.21000,7.29000,233000
08/27/2007,0000,7.30000,7.38000,7.29000,7.30000,191000
08/28/2007,0000,7.32000,7.37000,7.22000,7.23000,307000
08/29/2007,0000,7.19000,7.32000,7.03000,7.23000,316000
08/30/2007,0000,7.50000,7.50000,7.30000,7.31000,234000
08/31/2007,0000,7.37000,7.39000,7.29000,7.29000,247000
09/03/2007,0000,7.40000,7.40000,7.20000,7.30000,292000
09/04/2007,0000,7.30000,7.31000,6.83000,7.28000,769000
09/05/2007,0000,7.27000,7.28000,7.10000,7.10000,383000
09/06/2007,0000,7.03000,7.13000,6.93000,6.96000,168000
09/07/2007,0000,6.96000,7.01000,6.91000,6.94000,235000
09/10/2007,0000,7.00000,7.30000,6.92000,7.25000,582000
09/11/2007,0000,7.30000,7.45000,7.20000,7.38000,693000
09/12/2007,0000,7.55000,7.55000,7.38000,7.38000,423000
09/13/2007,0000,7.50000,7.50000,7.12000,7.12000,378000
09/14/2007,0000,7.21000,7.27000,7.19000,7.19000,88000
09/17/2007,0000,7.25000,7.25000,7.10000,7.12000,145000
09/19/2007,0000,7.22000,7.26000,7.10000,7.10000,106000
09/20/2007,0000,7.11000,7.21000,7.00000,7.00000,221000
09/21/2007,0000,7.01000,7.08000,6.99000,7.08000,163000
09/26/2007,0000,7.10000,7.23000,7.05000,7.23000,308000
09/27/2007,0000,7.47000,7.47000,7.27000,7.35000,212000
09/28/2007,0000,7.40000,7.40000,7.32000,7.39000,262000
10/01/2007,0000,7.59000,7.81000,7.51000,7.67000,610000
10/02/2007,0000,7.77000,7.78000,7.48000,7.61000,866000
10/03/2007,0000,7.61000,7.62000,7.39000,7.51000,658000
10/04/2007,0000,7.50000,7.50000,7.35000,7.36000,148000
10/05/2007,0000,7.40000,7.40000,7.06000,7.09000,811000
10/08/2007,0000,7.12000,7.14000,6.95000,7.08000,1073000
10/09/2007,0000,7.07000,7.08000,6.95000,6.95000,247000
10/11/2007,0000,6.96000,7.07000,6.96000,7.01000,195000
10/12/2007,0000,7.10000,7.10000,6.94000,7.00000,356000
10/15/2007,0000,7.06000,7.06000,6.91000,6.95000,174000
10/16/2007,0000,6.95000,7.05000,6.91000,7.00000,498000
10/17/2007,0000,7.00000,7.00000,6.92000,6.95000,383000
10/18/2007,0000,6.95000,7.05000,6.92000,6.99000,169000
10/19/2007,0000,6.98000,6.98000,6.87000,6.95000,106000
10/22/2007,0000,6.60000,6.87000,6.60000,6.70000,266000
10/23/2007,0000,6.77000,6.79000,6.66000,6.71000,269000
10/24/2007,0000,6.71000,6.84000,6.50000,6.58000,233000
10/25/2007,0000,6.60000,6.62000,6.42000,6.55000,349000
10/26/2007,0000,6.61000,6.61000,6.50000,6.57000,102000
10/29/2007,0000,6.66000,6.66000,6.58000,6.58000,144000
10/30/2007,0000,6.58000,6.58000,6.51000,6.51000,61000
10/31/2007,0000,6.51000,6.51000,6.31000,6.38000,199000
11/01/2007,0000,6.30000,6.44000,6.22000,6.25000,174000
11/02/2007,0000,6.00000,6.20000,6.00000,6.07000,397000
11/05/2007,0000,6.10000,6.10000,5.65000,5.91000,608000
11/06/2007,0000,5.75000,5.99000,5.66000,5.99000,415000
11/07/2007,0000,6.00000,6.07000,5.86000,5.90000,145000
11/08/2007,0000,5.90000,5.90000,5.50000,5.52000,364000
11/09/2007,0000,5.52000,5.52000,5.16000,5.39000,1002000
11/12/2007,0000,5.16000,5.25000,5.02000,5.02000,877000
11/13/2007,0000,5.03000,5.11000,4.76000,5.11000,467000
11/14/2007,0000,5.20000,5.46000,5.15000,5.45000,526000
11/15/2007,0000,5.45000,5.52000,5.35000,5.45000,185000
11/16/2007,0000,5.35000,5.41000,5.27000,5.37000,203000
11/19/2007,0000,5.37000,5.42000,5.22000,5.31000,159000
11/20/2007,0000,5.20000,5.25000,5.02000,5.25000,91000
11/21/2007,0000,5.26000,5.34000,5.15000,5.16000,93000
11/22/2007,0000,5.01000,5.20000,5.01000,5.17000,104000
11/23/2007,0000,5.16000,5.17000,5.08000,5.15000,117000
11/26/2007,0000,5.18000,5.20000,5.10000,5.17000,93000
11/27/2007,0000,5.17000,5.17000,4.90000,5.14000,294000
11/28/2007,0000,5.00000,5.07000,4.95000,5.00000,210000
11/29/2007,0000,5.05000,5.12000,5.00000,5.01000,75000
11/30/2007,0000,5.10000,5.15000,5.07000,5.10000,107000
12/03/2007,0000,5.05000,5.13000,5.04000,5.10000,79000
12/04/2007,0000,5.10000,5.10000,5.00000,5.03000,89000
12/05/2007,0000,5.05000,5.09000,4.95000,5.05000,97000
12/06/2007,0000,5.12000,5.23000,5.12000,5.15000,218000
12/07/2007,0000,5.18000,5.37000,5.18000,5.31000,148000
12/10/2007,0000,5.32000,5.33000,5.25000,5.32000,109000
12/11/2007,0000,5.32000,5.32000,5.15000,5.15000,140000
12/12/2007,0000,5.10000,5.15000,5.04000,5.10000,158000
12/13/2007,0000,5.12000,5.19000,5.00000,5.00000,195000
12/14/2007,0000,5.00000,5.14000,4.95000,5.14000,154000
12/17/2007,0000,5.10000,5.10000,4.79000,5.10000,349000
12/18/2007,0000,4.80000,4.96000,4.76000,4.95000,560000
12/19/2007,0000,4.95000,5.10000,4.95000,4.95000,524000
12/20/2007,0000,4.95000,4.95000,4.86000,4.86000,110000
12/21/2007,0000,4.70000,5.05000,4.70000,5.05000,450000
12/24/2007,0000,5.10000,5.10000,4.91000,4.91000,177000
12/25/2007,0000,5.00000,5.00000,4.92000,4.98000,226000
12/26/2007,0000,4.92000,4.97000,4.87000,4.94000,133000
12/27/2007,0000,4.95000,5.05000,4.95000,5.04000,330000
12/28/2007,0000,5.00000,5.06000,4.98000,5.05000,155000
12/31/2007,0000,5.05000,5.15000,5.02000,5.14000,169000
01/02/2008,0000,5.13000,5.15000,5.06000,5.10000,276000
01/03/2008,0000,5.03000,5.05000,4.95000,4.96000,186000
01/04/2008,0000,4.95000,5.09000,4.93000,5.02000,116000
01/07/2008,0000,4.90000,4.97000,4.85000,4.92000,164000
01/08/2008,0000,4.90000,4.95000,4.85000,4.85000,95000
01/09/2008,0000,4.90000,4.95000,4.83000,4.95000,65000
01/10/2008,0000,4.95000,5.06000,4.95000,5.06000,118000
01/11/2008,0000,5.02000,5.06000,5.00000,5.00000,28000
01/14/2008,0000,5.03000,5.05000,4.96000,5.02000,238000
01/15/2008,0000,5.02000,5.16000,4.97000,5.04000,285000
01/16/2008,0000,5.06000,5.36000,5.05000,5.16000,577000
01/17/2008,0000,5.20000,5.35000,5.06000,5.10000,313000
01/18/2008,0000,5.10000,5.17000,5.03000,5.11000,154000
01/21/2008,0000,5.15000,5.42000,5.08000,5.42000,215000
01/22/2008,0000,5.15000,5.20000,5.05000,5.11000,303000
01/23/2008,0000,5.13000,5.19000,4.80000,4.80000,282000
01/24/2008,0000,5.00000,5.00000,4.82000,4.90000,189000
01/25/2008,0000,4.98000,5.04000,4.91000,4.99000,85000
01/28/2008,0000,4.80000,4.95000,4.80000,4.84000,222000
01/29/2008,0000,4.62000,4.84000,4.62000,4.84000,236000
01/30/2008,0000,4.76000,4.84000,4.68000,4.81000,109000
01/31/2008,0000,4.80000,5.10000,4.70000,5.10000,281000
02/01/2008,0000,5.10000,5.25000,4.91000,5.10000,390000
02/12/2008,0000,5.00000,5.08000,4.98000,5.08000,64000
02/13/2008,0000,5.08000,5.08000,4.90000,4.90000,135000
02/14/2008,0000,4.90000,5.00000,4.90000,4.92000,547000
02/15/2008,0000,4.93000,4.93000,4.86000,4.86000,61000
02/18/2008,0000,4.96000,5.00000,4.91000,5.00000,158000
02/19/2008,0000,5.00000,5.10000,5.00000,5.10000,283000
02/20/2008,0000,5.09000,5.10000,5.02000,5.10000,135000
02/21/2008,0000,5.20000,5.20000,5.10000,5.15000,201000
02/22/2008,0000,5.15000,5.15000,5.06000,5.15000,116000
02/25/2008,0000,5.15000,5.49000,5.15000,5.32000,582000
02/26/2008,0000,5.41000,5.48000,5.11000,5.30000,344000
02/27/2008,0000,5.35000,5.40000,5.30000,5.30000,154000
02/29/2008,0000,5.20000,5.35000,5.15000,5.32000,211000
03/03/2008,0000,5.23000,5.49000,5.23000,5.49000,242000
03/04/2008,0000,5.49000,5.75000,5.48000,5.70000,492000
03/05/2008,0000,5.70000,6.09000,5.70000,6.04000,1205000
03/06/2008,0000,6.10000,6.18000,5.94000,6.04000,860000
03/07/2008,0000,6.00000,6.00000,5.81000,5.87000,206000
03/10/2008,0000,5.98000,5.98000,5.75000,5.75000,255000
03/11/2008,0000,5.75000,5.85000,5.60000,5.70000,207000
03/12/2008,0000,5.85000,6.01000,5.76000,5.86000,502000
03/13/2008,0000,5.86000,5.86000,5.56000,5.56000,301000
03/14/2008,0000,5.60000,5.65000,5.40000,5.41000,535000
03/17/2008,0000,5.30000,5.41000,5.25000,5.29000,160000
03/18/2008,0000,5.32000,5.38000,5.20000,5.24000,182000
03/19/2008,0000,5.45000,5.45000,5.20000,5.24000,351000
03/20/2008,0000,5.25000,5.43000,5.25000,5.35000,281000
03/21/2008,0000,5.49000,5.49000,5.39000,5.40000,183000
03/24/2008,0000,5.69000,5.69000,5.53000,5.61000,207000
03/25/2008,0000,5.80000,5.80000,5.61000,5.69000,235000
03/26/2008,0000,5.69000,5.75000,5.53000,5.65000,277000
03/27/2008,0000,5.65000,5.70000,5.53000,5.59000,211000
03/28/2008,0000,5.51000,5.71000,5.51000,5.66000,162000
03/31/2008,0000,5.66000,5.66000,5.57000,5.57000,51000
04/01/2008,0000,5.58000,5.58000,5.40000,5.40000,102000
04/02/2008,0000,5.50000,5.58000,5.48000,5.57000,105000
04/03/2008,0000,5.57000,5.57000,5.48000,5.57000,156000
04/07/2008,0000,5.57000,5.80000,5.57000,5.75000,385000
04/08/2008,0000,5.75000,5.75000,5.63000,5.74000,246000
04/09/2008,0000,5.74000,6.10000,5.70000,5.86000,813000
04/10/2008,0000,5.98000,6.09000,5.91000,6.03000,364000
04/11/2008,0000,6.00000,6.00000,5.88000,5.88000,117000
04/14/2008,0000,5.88000,5.95000,5.72000,5.87000,147000
04/15/2008,0000,5.90000,6.28000,5.76000,6.15000,349000
04/16/2008,0000,6.20000,6.52000,6.13000,6.46000,673000
04/17/2008,0000,6.50000,6.59000,6.35000,6.49000,1164000
04/18/2008,0000,6.50000,6.57000,6.15000,6.31000,441000
04/21/2008,0000,6.33000,6.43000,6.24000,6.24000,317000
04/22/2008,0000,6.24000,6.29000,6.17000,6.18000,228000
04/23/2008,0000,6.26000,6.26000,6.10000,6.10000,390000
04/24/2008,0000,6.15000,6.19000,5.93000,5.97000,274000
04/25/2008,0000,6.00000,6.07000,5.94000,5.99000,135000
04/28/2008,0000,6.00000,6.04000,5.91000,5.91000,157000
04/29/2008,0000,5.92000,5.95000,5.82000,5.82000,287000
04/30/2008,0000,5.85000,5.93000,5.85000,5.90000,122000
05/02/2008,0000,5.90000,5.90000,5.63000,5.75000,165000
05/05/2008,0000,5.75000,5.75000,5.55000,5.60000,198000
05/06/2008,0000,5.60000,5.60000,5.40000,5.50000,131000
05/07/2008,0000,5.50000,5.65000,5.40000,5.49000,406000
05/08/2008,0000,5.50000,5.59000,5.46000,5.54000,192000
05/09/2008,0000,5.58000,5.60000,5.50000,5.54000,218000
05/12/2008,0000,5.58000,5.61000,5.49000,5.51000,188000
05/13/2008,0000,5.52000,5.71000,5.52000,5.58000,135000
05/14/2008,0000,5.64000,5.81000,5.64000,5.67000,166000
05/15/2008,0000,5.68000,5.78000,5.68000,5.77000,291000
05/16/2008,0000,5.80000,6.10000,5.80000,5.99000,615000
05/19/2008,0000,6.01000,6.08000,5.83000,5.90000,449000
05/20/2008,0000,5.91000,5.96000,5.75000,5.84000,250000
05/21/2008,0000,5.81000,5.90000,5.81000,5.83000,183000
05/22/2008,0000,5.83000,5.95000,5.83000,5.90000,268000
05/23/2008,0000,5.90000,5.96000,5.75000,5.75000,263000
05/26/2008,0000,5.88000,5.88000,5.48000,5.63000,169000
05/27/2008,0000,5.69000,5.75000,5.65000,5.72000,209000
05/28/2008,0000,5.94000,5.94000,5.32000,5.32000,309000
05/29/2008,0000,5.50000,5.69000,5.42000,5.60000,339000
05/30/2008,0000,5.60000,5.97000,5.52000,5.65000,432000
06/02/2008,0000,5.50000,5.80000,5.45000,5.64000,191000
06/03/2008,0000,5.64000,5.73000,5.51000,5.51000,175000
06/04/2008,0000,5.53000,5.59000,5.45000,5.48000,224000
06/05/2008,0000,5.50000,5.56000,5.40000,5.45000,241000
06/06/2008,0000,5.50000,5.51000,5.37000,5.37000,270000
06/10/2008,0000,5.21000,5.33000,5.04000,5.23000,299000
06/11/2008,0000,5.08000,5.16000,5.04000,5.16000,281000
06/12/2008,0000,4.97000,5.08000,4.94000,4.94000,261000
06/13/2008,0000,5.00000,5.00000,4.84000,4.84000,114000
06/16/2008,0000,4.92000,5.10000,4.88000,4.88000,256000
06/17/2008,0000,4.98000,4.98000,4.85000,4.95000,102000
06/18/2008,0000,4.98000,5.05000,4.91000,4.92000,177000
06/19/2008,0000,4.98000,4.98000,4.81000,4.85000,131000
06/20/2008,0000,4.86000,4.86000,4.65000,4.80000,272000
06/23/2008,0000,4.60000,4.91000,4.60000,4.71000,340000
06/24/2008,0000,4.76000,4.78000,4.61000,4.61000,116000
06/25/2008,0000,4.61000,4.70000,4.60000,4.69000,144000
06/26/2008,0000,4.60000,4.81000,4.60000,4.75000,110000
06/27/2008,0000,4.51000,4.62000,4.42000,4.60000,423000
06/30/2008,0000,4.60000,4.69000,4.30000,4.30000,261000
07/01/2008,0000,4.55000,4.55000,4.12000,4.39000,716000
07/02/2008,0000,4.09000,4.33000,4.09000,4.29000,341000
07/03/2008,0000,4.20000,4.39000,4.05000,4.28000,556000
07/04/2008,0000,4.28000,4.30000,4.12000,4.15000,162000
07/07/2008,0000,4.15000,4.29000,4.15000,4.20000,201000
07/08/2008,0000,4.13000,4.20000,4.13000,4.13000,63000
07/09/2008,0000,4.14000,4.23000,4.14000,4.16000,153000
07/10/2008,0000,4.11000,4.21000,4.11000,4.21000,168000
07/11/2008,0000,4.19000,4.23000,4.14000,4.17000,67000
07/14/2008,0000,4.20000,4.20000,4.11000,4.18000,136000
07/15/2008,0000,4.12000,4.17000,3.89000,4.17000,652000
07/16/2008,0000,4.16000,4.16000,3.88000,4.00000,300000
07/17/2008,0000,4.00000,4.09000,3.98000,4.09000,254000
07/18/2008,0000,4.14000,4.14000,3.81000,3.92000,335000
07/21/2008,0000,3.69000,3.91000,3.69000,3.91000,115000
07/22/2008,0000,3.90000,3.95000,3.71000,3.88000,272000
07/23/2008,0000,3.88000,4.15000,3.86000,4.13000,348000
07/24/2008,0000,4.13000,4.13000,4.00000,4.07000,223000
07/25/2008,0000,4.03000,4.07000,3.97000,4.07000,168000
07/29/2008,0000,4.07000,4.07000,3.90000,3.91000,291000
07/30/2008,0000,4.05000,4.05000,3.96000,3.97000,132000
07/31/2008,0000,3.97000,3.99000,3.92000,3.94000,270000
08/01/2008,0000,3.94000,3.94000,3.68000,3.76000,265000
08/04/2008,0000,3.76000,3.80000,3.69000,3.74000,272000
08/05/2008,0000,3.75000,3.75000,3.52000,3.52000,219000
08/06/2008,0000,3.64000,3.71000,3.51000,3.71000,624000
08/07/2008,0000,3.64000,3.75000,3.64000,3.73000,135000
08/08/2008,0000,3.70000,3.84000,3.70000,3.80000,451000
08/11/2008,0000,3.89000,3.99000,3.80000,3.85000,266000
08/12/2008,0000,3.85000,3.95000,3.79000,3.94000,384000
08/13/2008,0000,3.95000,3.96000,3.90000,3.91000,99000
08/14/2008,0000,3.88000,4.02000,3.88000,4.00000,405000
08/15/2008,0000,4.02000,4.05000,3.95000,3.97000,238000
08/18/2008,0000,3.97000,3.97000,3.90000,3.90000,85000
08/19/2008,0000,3.90000,3.90000,3.80000,3.82000,107000
08/20/2008,0000,3.82000,3.94000,3.79000,3.85000,186000
08/21/2008,0000,3.80000,3.81000,3.71000,3.71000,46000
08/22/2008,0000,3.80000,3.85000,3.71000,3.81000,104000
08/25/2008,0000,3.81000,3.90000,3.79000,3.79000,5000
08/26/2008,0000,3.81000,3.98000,3.80000,3.91000,155000
08/27/2008,0000,3.92000,3.96000,3.92000,3.95000,80000
08/28/2008,0000,3.95000,3.97000,3.87000,3.87000,37000
08/29/2008,0000,3.98000,3.98000,3.87000,3.87000,24000
09/01/2008,0000,3.75000,3.85000,3.62000,3.64000,156000
09/02/2008,0000,3.65000,3.71000,3.64000,3.70000,164000
09/03/2008,0000,3.64000,3.64000,3.48000,3.48000,109000
09/04/2008,0000,3.30000,3.48000,3.26000,3.46000,513000
09/05/2008,0000,3.30000,3.39000,3.22000,3.31000,396000
09/08/2008,0000,3.37000,3.49000,3.35000,3.48000,194000
09/09/2008,0000,3.31000,3.44000,3.26000,3.44000,376000
09/10/2008,0000,3.40000,3.50000,3.30000,3.40000,377000
09/11/2008,0000,3.33000,3.42000,3.22000,3.42000,142000
09/12/2008,0000,3.40000,3.40000,3.24000,3.29000,308000
09/15/2008,0000,3.33000,3.39000,3.18000,3.29000,436000
09/16/2008,0000,3.09000,3.15000,3.06000,3.06000,169000
09/17/2008,0000,3.00000,3.27000,2.85000,3.27000,1619000
09/18/2008,0000,3.05000,3.10000,3.05000,3.05000,960000
09/19/2008,0000,3.06000,3.24000,2.84000,2.90000,1772000
09/22/2008,0000,2.90000,2.90000,2.70000,2.70000,653000
09/23/2008,0000,2.52000,2.69000,2.52000,2.66000,1866000
09/24/2008,0000,2.54000,2.82000,2.54000,2.79000,1263000
09/25/2008,0000,2.82000,2.98000,2.72000,2.80000,475000
09/26/2008,0000,2.80000,2.82000,2.63000,2.63000,443000
09/30/2008,0000,2.45000,2.50000,2.45000,2.45000,320000
10/01/2008,0000,2.46000,2.55000,2.41000,2.46000,332000
10/02/2008,0000,2.45000,2.53000,2.42000,2.47000,309000
10/03/2008,0000,2.31000,2.45000,2.31000,2.38000,342000
10/06/2008,0000,2.40000,2.40000,2.28000,2.28000,64000
10/07/2008,0000,2.13000,2.26000,2.13000,2.25000,83000
10/08/2008,0000,2.15000,2.21000,2.10000,2.10000,155000
10/09/2008,0000,2.01000,2.13000,1.96000,1.96000,364000
10/13/2008,0000,1.90000,1.95000,1.90000,1.94000,585000
10/14/2008,0000,1.88000,2.03000,1.88000,1.98000,1116000
10/15/2008,0000,1.95000,1.98000,1.92000,1.94000,346000
10/16/2008,0000,1.88000,1.98000,1.88000,1.97000,580000
10/17/2008,0000,2.00000,2.10000,1.98000,2.10000,937000
10/20/2008,0000,2.24000,2.24000,2.16000,2.24000,664000
10/21/2008,0000,2.39000,2.39000,2.20000,2.32000,1133000
10/22/2008,0000,2.24000,2.24000,2.24000,2.24000,92000
10/23/2008,0000,2.17000,2.17000,2.17000,2.17000,3000
10/24/2008,0000,2.10000,2.10000,2.10000,2.10000,11000
10/27/2008,0000,1.96000,1.98000,1.96000,1.96000,244000
10/28/2008,0000,1.83000,2.05000,1.83000,2.02000,289000
10/29/2008,0000,2.13000,2.13000,1.98000,2.01000,217000
10/30/2008,0000,1.93000,2.12000,1.93000,2.12000,241000
10/31/2008,0000,2.10000,2.10000,2.00000,2.09000,308000
11/03/2008,0000,2.09000,2.09000,2.01000,2.02000,262000
11/04/2008,0000,2.00000,2.00000,1.96000,1.98000,179000
11/05/2008,0000,1.97000,2.06000,1.97000,2.01000,250000
11/06/2008,0000,2.00000,2.01000,1.91000,2.01000,122000
11/07/2008,0000,1.92000,1.99000,1.92000,1.95000,453000
11/10/2008,0000,1.95000,2.00000,1.91000,1.92000,105000
11/11/2008,0000,1.91000,1.91000,1.85000,1.86000,57000
11/12/2008,0000,1.90000,1.99000,1.89000,1.99000,317000
11/13/2008,0000,1.99000,1.99000,1.88000,1.88000,61000
11/14/2008,0000,1.90000,1.93000,1.80000,1.86000,139000
11/17/2008,0000,1.83000,1.99000,1.78000,1.99000,512000
11/18/2008,0000,2.12000,2.12000,2.00000,2.06000,718000
11/19/2008,0000,1.92000,1.92000,1.92000,1.92000,110000
11/20/2008,0000,1.79000,1.85000,1.79000,1.85000,384000
11/21/2008,0000,1.78000,1.84000,1.73000,1.81000,146000
11/24/2008,0000,1.74000,1.84000,1.74000,1.82000,99000
11/25/2008,0000,1.80000,1.86000,1.80000,1.85000,29000
11/26/2008,0000,1.80000,1.84000,1.74000,1.82000,80000
11/27/2008,0000,1.80000,1.93000,1.80000,1.90000,150000
11/28/2008,0000,1.81000,1.90000,1.81000,1.86000,35000
12/01/2008,0000,1.86000,1.92000,1.82000,1.90000,259000
12/02/2008,0000,1.85000,1.88000,1.80000,1.88000,95000
12/03/2008,0000,1.81000,1.90000,1.81000,1.90000,35000
12/04/2008,0000,1.89000,1.92000,1.85000,1.91000,54000
12/05/2008,0000,1.90000,1.94000,1.90000,1.94000,14000
12/08/2008,0000,1.95000,2.05000,1.94000,2.04000,210000
12/09/2008,0000,2.06000,2.06000,1.99000,2.03000,43000
12/10/2008,0000,2.00000,2.15000,2.00000,2.15000,343000
12/11/2008,0000,2.19000,2.19000,2.01000,2.15000,87000
12/12/2008,0000,2.08000,2.14000,2.01000,2.01000,51000
12/15/2008,0000,2.01000,2.10000,2.01000,2.04000,113000
12/16/2008,0000,2.04000,2.04000,1.90000,2.02000,110000
12/17/2008,0000,2.02000,2.04000,2.00000,2.02000,87000
12/18/2008,0000,2.05000,2.05000,1.91000,2.02000,100000
12/19/2008,0000,2.05000,2.05000,1.94000,1.94000,80000
12/22/2008,0000,2.01000,2.07000,1.95000,2.07000,407000
12/23/2008,0000,2.13000,2.13000,1.98000,1.98000,179000
12/24/2008,0000,1.97000,2.03000,1.93000,1.93000,88000
12/25/2008,0000,1.93000,2.03000,1.90000,1.98000,54000
12/26/2008,0000,2.00000,2.11000,2.00000,2.10000,198000
12/29/2008,0000,2.10000,2.12000,2.03000,2.07000,105000
12/30/2008,0000,2.11000,2.11000,2.04000,2.10000,83000
12/31/2008,0000,2.12000,2.14000,2.03000,2.08000,88000
01/05/2009,0000,2.12000,2.12000,2.05000,2.08000,432000
01/06/2009,0000,2.09000,2.09000,2.04000,2.08000,47000
01/07/2009,0000,2.07000,2.07000,2.02000,2.03000,112000
01/08/2009,0000,2.01000,2.03000,1.95000,1.96000,145000
01/09/2009,0000,1.92000,1.98000,1.92000,1.92000,52000
01/12/2009,0000,1.86000,1.93000,1.83000,1.83000,41000
01/13/2009,0000,1.90000,1.90000,1.83000,1.87000,53000
01/14/2009,0000,1.87000,2.00000,1.80000,1.93000,614000
01/15/2009,0000,1.92000,1.93000,1.82000,1.83000,216000
01/16/2009,0000,1.86000,1.88000,1.83000,1.85000,113000
01/19/2009,0000,1.85000,1.86000,1.80000,1.86000,71000
01/20/2009,0000,1.82000,1.82000,1.76000,1.76000,42000
01/21/2009,0000,1.80000,1.85000,1.76000,1.76000,179000
02/02/2009,0000,1.76000,1.80000,1.75000,1.78000,49000
02/03/2009,0000,1.80000,1.80000,1.76000,1.76000,12000
02/04/2009,0000,1.77000,1.79000,1.74000,1.79000,18000
02/05/2009,0000,1.79000,1.79000,1.75000,1.79000,19000
02/06/2009,0000,1.82000,1.82000,1.77000,1.80000,60000
02/09/2009,0000,1.82000,1.82000,1.77000,1.77000,49000
02/10/2009,0000,1.77000,1.79000,1.76000,1.77000,31000
02/11/2009,0000,1.75000,1.80000,1.75000,1.79000,80000
02/12/2009,0000,1.80000,1.80000,1.75000,1.76000,71000
02/13/2009,0000,1.77000,1.86000,1.77000,1.83000,237000
02/16/2009,0000,1.81000,1.82000,1.75000,1.76000,183000
02/17/2009,0000,1.79000,1.88000,1.77000,1.88000,258000
02/18/2009,0000,1.88000,1.92000,1.88000,1.88000,70000
02/19/2009,0000,1.81000,1.88000,1.81000,1.82000,96000
02/20/2009,0000,1.81000,1.83000,1.79000,1.81000,83000
02/23/2009,0000,1.76000,1.80000,1.75000,1.78000,105000
02/24/2009,0000,1.76000,1.78000,1.75000,1.78000,9000
02/25/2009,0000,1.79000,1.81000,1.70000,1.71000,256000
02/26/2009,0000,1.71000,1.77000,1.71000,1.75000,107000
02/27/2009,0000,1.76000,1.87000,1.76000,1.86000,757000
03/02/2009,0000,1.82000,1.91000,1.82000,1.90000,108000
03/03/2009,0000,1.77000,1.87000,1.77000,1.87000,101000
03/04/2009,0000,1.80000,1.93000,1.80000,1.91000,149000
03/05/2009,0000,1.89000,1.98000,1.89000,1.92000,122000
03/06/2009,0000,1.92000,2.02000,1.90000,2.02000,144000
03/09/2009,0000,2.06000,2.06000,1.93000,2.04000,47000
03/10/2009,0000,1.97000,2.07000,1.97000,2.00000,112000
03/11/2009,0000,2.14000,2.14000,2.05000,2.08000,225000
03/12/2009,0000,2.16000,2.16000,2.08000,2.10000,191000
03/13/2009,0000,2.10000,2.12000,2.03000,2.12000,291000
03/16/2009,0000,1.99000,2.20000,1.99000,2.12000,815000
03/17/2009,0000,2.09000,2.14000,2.06000,2.12000,421000
03/18/2009,0000,2.09000,2.16000,2.05000,2.16000,770000
03/19/2009,0000,2.16000,2.21000,2.13000,2.20000,628000
03/20/2009,0000,2.23000,2.25000,2.13000,2.20000,287000
03/23/2009,0000,2.20000,2.23000,2.14000,2.17000,238000
03/24/2009,0000,2.20000,2.25000,2.16000,2.17000,614000
03/25/2009,0000,2.17000,2.22000,2.16000,2.22000,456000
03/26/2009,0000,2.25000,2.36000,2.23000,2.30000,662000
03/27/2009,0000,2.38000,2.46000,2.36000,2.46000,838000
03/30/2009,0000,2.63000,2.63000,2.52000,2.59000,1277000
03/31/2009,0000,2.55000,2.68000,2.51000,2.53000,745000
04/01/2009,0000,2.55000,2.66000,2.55000,2.61000,661000
04/02/2009,0000,2.79000,2.79000,2.70000,2.76000,712000
04/03/2009,0000,2.79000,2.87000,2.68000,2.84000,888000
04/06/2009,0000,2.92000,3.03000,2.88000,2.88000,1835000
04/07/2009,0000,2.90000,2.93000,2.76000,2.93000,1208000
04/08/2009,0000,2.86000,2.88000,2.75000,2.78000,642000
04/09/2009,0000,2.78000,2.88000,2.78000,2.87000,394000
04/10/2009,0000,2.93000,2.93000,2.80000,2.82000,542000
04/13/2009,0000,2.82000,3.01000,2.79000,3.00000,898000
04/14/2009,0000,2.98000,3.18000,2.86000,3.16000,1925000
04/15/2009,0000,3.30000,3.30000,3.10000,3.20000,675000
04/16/2009,0000,3.29000,3.42000,3.20000,3.42000,1579000
04/17/2009,0000,3.62000,3.65000,3.19000,3.19000,3382000
04/20/2009,0000,2.97000,3.09000,2.97000,3.08000,1298000
04/21/2009,0000,2.91000,3.09000,2.90000,3.08000,402000
04/22/2009,0000,3.08000,3.13000,3.01000,3.06000,359000
04/23/2009,0000,3.02000,3.10000,2.90000,3.10000,692000
04/24/2009,0000,3.10000,3.16000,3.03000,3.04000,347000
04/27/2009,0000,3.08000,3.08000,2.90000,2.90000,439000
04/28/2009,0000,2.90000,2.93000,2.83000,2.85000,414000
04/29/2009,0000,2.80000,2.90000,2.79000,2.85000,150000
04/30/2009,0000,2.85000,3.04000,2.85000,3.01000,414000
05/04/2009,0000,2.98000,3.09000,2.80000,2.93000,2028000
05/05/2009,0000,2.93000,3.00000,2.82000,2.84000,509000
05/06/2009,0000,2.84000,2.90000,2.80000,2.84000,381000
05/07/2009,0000,2.85000,3.03000,2.85000,3.03000,909000
05/08/2009,0000,3.10000,3.16000,2.90000,2.90000,586000
05/11/2009,0000,2.95000,3.06000,2.92000,3.01000,992000
05/12/2009,0000,3.00000,3.00000,2.86000,2.88000,265000
05/13/2009,0000,2.88000,2.94000,2.88000,2.91000,236000
05/14/2009,0000,2.80000,2.93000,2.80000,2.90000,318000
05/15/2009,0000,2.92000,3.03000,2.90000,2.91000,319000
05/18/2009,0000,2.90000,2.95000,2.86000,2.95000,323000
05/19/2009,0000,2.96000,3.00000,2.92000,2.95000,247000
05/20/2009,0000,2.95000,2.98000,2.93000,2.96000,155000
05/21/2009,0000,2.96000,3.10000,2.96000,3.07000,449000
05/22/2009,0000,3.04000,3.07000,3.00000,3.00000,390000
05/25/2009,0000,3.02000,3.21000,3.02000,3.21000,796000
05/26/2009,0000,3.31000,3.40000,3.00000,3.05000,895000
05/27/2009,0000,3.15000,3.19000,3.07000,3.13000,500000
06/01/2009,0000,3.13000,3.21000,3.12000,3.19000,628000
06/02/2009,0000,3.24000,3.30000,3.15000,3.15000,677000
06/03/2009,0000,3.15000,3.15000,3.01000,3.01000,265000
06/04/2009,0000,3.00000,3.15000,3.00000,3.05000,365000
06/05/2009,0000,3.13000,3.15000,3.05000,3.15000,367000
06/08/2009,0000,3.14000,3.14000,3.01000,3.02000,224000
06/09/2009,0000,3.02000,3.05000,2.88000,2.88000,386000
06/10/2009,0000,2.80000,2.98000,2.80000,2.91000,222000
06/11/2009,0000,2.91000,2.91000,2.80000,2.91000,184000
06/12/2009,0000,2.92000,2.92000,2.84000,2.84000,162000
06/15/2009,0000,2.84000,2.84000,2.70000,2.70000,440000
06/16/2009,0000,2.70000,2.74000,2.70000,2.74000,114000
06/17/2009,0000,2.74000,2.82000,2.74000,2.74000,126000
06/18/2009,0000,2.65000,2.74000,2.55000,2.63000,520000
06/19/2009,0000,2.59000,2.67000,2.57000,2.63000,379000
06/22/2009,0000,2.63000,2.65000,2.58000,2.58000,81000
06/23/2009,0000,2.58000,2.73000,2.58000,2.73000,108000
06/24/2009,0000,2.72000,2.75000,2.64000,2.75000,228000
06/25/2009,0000,2.77000,2.78000,2.71000,2.74000,143000
06/26/2009,0000,2.73000,2.82000,2.73000,2.82000,219000
06/29/2009,0000,2.82000,2.83000,2.77000,2.83000,404000
06/30/2009,0000,2.83000,2.84000,2.75000,2.83000,146000
07/01/2009,0000,2.87000,2.87000,2.78000,2.83000,148000
07/02/2009,0000,2.80000,2.85000,2.80000,2.83000,203000
07/03/2009,0000,2.80000,2.83000,2.68000,2.83000,276000
07/06/2009,0000,2.87000,2.87000,2.79000,2.83000,214000
07/07/2009,0000,2.83000,2.83000,2.80000,2.82000,321000
07/08/2009,0000,2.82000,2.93000,2.82000,2.86000,538000
07/09/2009,0000,2.86000,2.99000,2.84000,2.99000,385000
07/10/2009,0000,2.99000,2.99000,2.90000,2.94000,435000
07/13/2009,0000,2.94000,2.94000,2.83000,2.89000,264000
07/14/2009,0000,2.77000,3.00000,2.77000,3.00000,262000
07/15/2009,0000,2.99000,3.03000,2.92000,2.99000,271000
07/16/2009,0000,3.03000,3.03000,2.92000,3.00000,574000
07/17/2009,0000,3.00000,3.00000,2.87000,2.96000,237000
07/20/2009,0000,2.96000,2.96000,2.91000,2.92000,125000
07/21/2009,0000,2.93000,3.02000,2.92000,3.00000,484000
07/22/2009,0000,3.10000,3.10000,2.97000,3.06000,610000
07/23/2009,0000,3.12000,3.12000,3.00000,3.07000,412000
07/24/2009,0000,3.07000,3.07000,3.00000,3.05000,348000
07/27/2009,0000,3.06000,3.26000,3.03000,3.26000,2571000
07/28/2009,0000,3.40000,3.48000,3.26000,3.48000,2486000
07/29/2009,0000,3.46000,3.72000,3.38000,3.67000,5368000
07/30/2009,0000,3.64000,3.72000,3.54000,3.55000,953000
07/31/2009,0000,3.60000,3.76000,3.53000,3.75000,1975000
08/03/2009,0000,3.87000,3.99000,3.76000,3.95000,1507000
08/04/2009,0000,4.03000,4.07000,3.68000,3.87000,2295000
08/05/2009,0000,3.80000,3.83000,3.71000,3.75000,2123000
08/06/2009,0000,3.70000,3.99000,3.69000,3.99000,2286000
08/10/2009,0000,3.99000,4.06000,3.90000,3.90000,492000
08/11/2009,0000,3.90000,4.00000,3.77000,4.00000,2230000
08/12/2009,0000,4.01000,4.25000,3.98000,4.14000,1380000
08/13/2009,0000,4.19000,4.28000,4.14000,4.15000,1589000
08/14/2009,0000,4.25000,4.30000,4.09000,4.30000,2328000
08/17/2009,0000,4.30000,4.30000,4.22000,4.25000,414000
08/18/2009,0000,4.20000,4.34000,4.02000,4.30000,2303000
08/19/2009,0000,4.30000,4.48000,4.20000,4.20000,1447000
08/20/2009,0000,4.16000,4.18000,4.03000,4.04000,602000
08/21/2009,0000,4.20000,4.20000,3.99000,4.04000,423000
08/24/2009,0000,4.11000,4.11000,4.00000,4.03000,497000
08/25/2009,0000,4.09000,4.09000,4.00000,4.00000,177000
08/26/2009,0000,4.00000,4.05000,3.90000,4.05000,802000
08/27/2009,0000,4.00000,4.25000,3.91000,4.00000,1264000
08/28/2009,0000,3.93000,4.05000,3.91000,4.03000,384000
08/31/2009,0000,4.02000,4.09000,3.97000,4.07000,104000
09/01/2009,0000,4.09000,4.09000,3.85000,4.05000,338000
09/02/2009,0000,4.01000,4.01000,3.90000,3.90000,113000
09/03/2009,0000,3.90000,4.05000,3.88000,3.98000,1324000
09/04/2009,0000,3.97000,4.09000,3.95000,3.95000,785000
09/07/2009,0000,4.00000,4.03000,3.87000,3.89000,175000
09/08/2009,0000,3.89000,4.01000,3.89000,3.99000,394000
09/09/2009,0000,4.00000,4.00000,3.91000,3.91000,76000
09/10/2009,0000,3.91000,4.05000,3.88000,3.91000,263000
09/11/2009,0000,3.91000,3.91000,3.86000,3.89000,58000
09/14/2009,0000,3.90000,3.90000,3.85000,3.85000,84000
09/15/2009,0000,3.83000,3.92000,3.78000,3.85000,256000
09/16/2009,0000,3.86000,4.00000,3.86000,3.90000,103000
09/17/2009,0000,3.93000,3.96000,3.85000,3.95000,115000
09/18/2009,0000,3.95000,3.95000,3.89000,3.95000,49000
09/21/2009,0000,3.99000,4.03000,3.93000,4.03000,629000
09/22/2009,0000,4.10000,4.10000,3.97000,4.09000,235000
09/23/2009,0000,4.05000,4.05000,3.85000,4.03000,197000
09/24/2009,0000,4.02000,4.02000,3.86000,3.99000,222000
09/25/2009,0000,3.95000,4.13000,3.93000,4.08000,1541000
09/28/2009,0000,4.15000,4.15000,3.99000,4.05000,212000
09/29/2009,0000,4.05000,4.05000,3.94000,4.05000,389000
09/30/2009,0000,4.03000,4.03000,3.91000,3.99000,195000
10/01/2009,0000,3.91000,3.97000,3.88000,3.88000,397000
10/02/2009,0000,3.80000,3.88000,3.80000,3.87000,104000
10/05/2009,0000,4.14000,4.14000,4.14000,4.14000,320000
10/06/2009,0000,4.42000,4.42000,4.42000,4.42000,169000
10/07/2009,0000,4.72000,4.72000,4.72000,4.72000,320000
10/08/2009,0000,5.05000,5.05000,5.05000,5.05000,315000
10/09/2009,0000,5.40000,5.40000,4.90000,5.40000,6551000
10/12/2009,0000,5.70000,5.70000,5.33000,5.41000,2087000
10/13/2009,0000,5.40000,5.40000,5.04000,5.15000,1264000
10/14/2009,0000,5.17000,5.35000,5.10000,5.21000,847000
10/15/2009,0000,5.30000,5.57000,5.16000,5.57000,1983000
10/16/2009,0000,5.72000,5.95000,5.70000,5.94000,2278000
10/19/2009,0000,5.94000,5.94000,5.55000,5.72000,1756000
10/20/2009,0000,5.72000,5.89000,5.65000,5.79000,983000
10/21/2009,0000,5.80000,5.80000,5.55000,5.59000,428000
10/22/2009,0000,5.20000,5.69000,5.20000,5.30000,960000
10/23/2009,0000,5.52000,5.52000,5.30000,5.32000,306000
10/26/2009,0000,5.30000,5.50000,5.29000,5.35000,306000
10/27/2009,0000,5.35000,5.35000,5.20000,5.27000,337000
10/28/2009,0000,5.23000,5.25000,5.05000,5.05000,349000
10/29/2009,0000,4.92000,4.94000,4.70000,4.89000,667000
10/30/2009,0000,4.75000,5.10000,4.75000,4.95000,372000
11/02/2009,0000,4.70000,4.82000,4.70000,4.80000,237000
11/03/2009,0000,4.70000,5.13000,4.47000,5.13000,2363000
11/04/2009,0000,5.19000,5.19000,5.00000,5.01000,678000
11/05/2009,0000,4.88000,5.09000,4.88000,5.01000,547000
11/06/2009,0000,5.36000,5.36000,5.06000,5.06000,317000
11/09/2009,0000,5.15000,5.25000,5.05000,5.10000,1063000
11/10/2009,0000,5.10000,5.17000,5.05000,5.10000,263000
11/11/2009,0000,5.30000,5.30000,5.10000,5.23000,718000
11/12/2009,0000,5.25000,5.26000,5.09000,5.15000,198000
11/13/2009,0000,5.14000,5.32000,5.07000,5.24000,1108000
11/16/2009,0000,5.23000,5.28000,5.11000,5.14000,515000
11/17/2009,0000,5.14000,5.16000,5.08000,5.10000,225000
11/18/2009,0000,5.09000,5.15000,5.07000,5.09000,200000
11/19/2009,0000,5.09000,5.16000,5.09000,5.11000,253000
11/20/2009,0000,5.11000,5.22000,5.10000,5.14000,354000
11/23/2009,0000,5.10000,5.15000,5.03000,5.05000,370000
11/24/2009,0000,5.13000,5.14000,5.06000,5.06000,269000
11/25/2009,0000,5.10000,5.10000,5.03000,5.06000,146000
11/26/2009,0000,5.06000,5.06000,4.98000,5.06000,323000
11/27/2009,0000,5.00000,5.06000,4.91000,4.95000,124000
11/30/2009,0000,4.96000,5.05000,4.90000,4.91000,212000
12/01/2009,0000,4.91000,5.02000,4.91000,4.95000,197000
12/02/2009,0000,4.95000,5.00000,4.90000,4.90000,240000
12/03/2009,0000,4.90000,5.00000,4.90000,4.90000,98000
12/04/2009,0000,4.99000,5.05000,4.95000,5.00000,424000
12/07/2009,0000,5.01000,5.03000,4.95000,5.00000,338000
12/08/2009,0000,4.95000,5.20000,4.90000,5.08000,2029000
12/09/2009,0000,5.05000,5.20000,5.00000,5.01000,423000
12/11/2009,0000,4.95000,5.06000,4.95000,5.01000,249000
12/14/2009,0000,5.04000,5.08000,5.01000,5.05000,372000
12/15/2009,0000,5.08000,5.08000,4.99000,5.01000,685000
12/16/2009,0000,5.00000,5.08000,5.00000,5.08000,262000
12/17/2009,0000,5.08000,5.10000,5.00000,5.00000,420000
12/18/2009,0000,5.00000,5.35000,4.96000,5.35000,2542000
12/21/2009,0000,5.72000,5.72000,5.60000,5.72000,4384000
12/22/2009,0000,5.90000,5.90000,5.55000,5.56000,2348000
12/23/2009,0000,5.56000,5.67000,5.50000,5.53000,1001000
12/25/2009,0000,5.40000,5.50000,5.32000,5.42000,505000
04/02/2007,0000,7.45000,7.50000,7.19000,7.30000,2930000
04/03/2007,0000,7.30000,7.38000,7.21000,7.23000,662000
04/04/2007,0000,7.35000,7.73000,7.24000,7.73000,2295000
04/09/2007,0000,7.30000,8.17000,7.19000,7.70000,3788000
04/10/2007,0000,7.90000,8.03000,7.74000,7.90000,2613000
04/11/2007,0000,8.10000,8.12000,7.80000,7.82000,1361000
04/12/2007,0000,7.80000,8.12000,7.65000,7.95000,2026000
04/13/2007,0000,8.05000,8.23000,7.90000,8.00000,2621000
04/16/2007,0000,8.08000,8.15000,8.00000,8.10000,1054000
04/17/2007,0000,8.10000,8.20000,7.90000,7.90000,996000
04/18/2007,0000,7.93000,7.98000,7.60000,7.85000,468000
04/19/2007,0000,8.00000,8.00000,7.70000,7.80000,385000
04/20/2007,0000,7.80000,8.08000,7.60000,7.76000,672000
04/23/2007,0000,7.85000,8.10000,7.85000,8.07000,595000
04/24/2007,0000,8.08000,8.08000,7.90000,8.02000,348000
04/25/2007,0000,7.98000,8.01000,7.91000,7.91000,489000
04/26/2007,0000,7.98000,7.98000,7.81000,7.81000,342000
04/27/2007,0000,7.98000,7.98000,7.80000,7.84000,174000
04/30/2007,0000,7.99000,8.00000,7.71000,7.75000,444000
05/02/2007,0000,7.66000,7.82000,7.45000,7.45000,693000
05/03/2007,0000,7.97000,7.97000,7.70000,7.92000,5976000
05/04/2007,0000,7.95000,8.41000,7.92000,8.10000,3289000
05/07/2007,0000,8.48000,8.48000,8.12000,8.20000,1889000
05/08/2007,0000,8.28000,8.30000,8.02000,8.05000,1371000
05/09/2007,0000,8.10000,8.10000,7.82000,7.85000,907000
05/10/2007,0000,7.85000,7.99000,7.75000,7.76000,854000
05/11/2007,0000,7.75000,7.83000,7.67000,7.75000,675000
05/14/2007,0000,7.80000,7.80000,7.41000,7.50000,669000
05/15/2007,0000,7.30000,7.65000,7.30000,7.40000,445000
05/16/2007,0000,7.60000,7.60000,7.32000,7.33000,368000
05/17/2007,0000,7.45000,7.53000,7.35000,7.42000,615000
05/18/2007,0000,7.48000,7.48000,7.30000,7.44000,225000
05/21/2007,0000,7.46000,7.60000,7.46000,7.50000,536000
05/22/2007,0000,7.51000,7.60000,7.47000,7.55000,515000
05/23/2007,0000,7.55000,7.58000,7.40000,7.46000,432000
05/24/2007,0000,7.40000,7.41000,7.32000,7.35000,427000
05/25/2007,0000,7.35000,7.35000,7.23000,7.26000,343000
05/28/2007,0000,7.34000,7.34000,7.19000,7.20000,277000
05/29/2007,0000,7.20000,7.29000,7.16000,7.22000,348000
05/30/2007,0000,7.22000,7.30000,7.18000,7.19000,209000
05/31/2007,0000,7.20000,7.27000,7.19000,7.19000,634000
06/01/2007,0000,7.22000,7.35000,7.14000,7.19000,278000
06/04/2007,0000,7.20000,7.20000,7.02000,7.04000,512000
06/05/2007,0000,7.04000,7.04000,6.88000,6.88000,953000
06/06/2007,0000,6.80000,7.08000,6.80000,7.00000,477000
06/07/2007,0000,7.04000,7.04000,6.96000,6.97000,224000
06/08/2007,0000,6.99000,7.00000,6.88000,6.98000,146000
06/11/2007,0000,7.02000,7.02000,6.90000,6.96000,324000
06/12/2007,0000,6.91000,6.99000,6.84000,6.92000,552000
06/13/2007,0000,6.90000,6.91000,6.82000,6.82000,489000
06/14/2007,0000,6.83000,6.92000,6.83000,6.87000,346000
06/15/2007,0000,7.10000,7.13000,6.93000,7.00000,622000
06/20/2007,0000,7.04000,7.12000,7.00000,7.08000,597000
06/21/2007,0000,7.07000,7.10000,7.00000,7.06000,332000
06/22/2007,0000,7.06000,7.29000,7.01000,7.18000,673000
06/25/2007,0000,7.14000,7.20000,7.10000,7.12000,986000
06/26/2007,0000,7.12000,7.24000,7.12000,7.18000,852000
06/27/2007,0000,7.20000,7.30000,7.18000,7.29000,1012000
06/28/2007,0000,7.35000,7.40000,7.26000,7.29000,660000
06/29/2007,0000,7.29000,7.35000,7.29000,7.30000,853000
07/02/2007,0000,7.32000,7.35000,7.29000,7.30000,957000
07/03/2007,0000,7.35000,7.45000,7.30000,7.39000,1049000
07/04/2007,0000,7.43000,7.75000,7.43000,7.55000,1568000
07/05/2007,0000,7.63000,7.65000,7.50000,7.60000,1108000
07/06/2007,0000,7.75000,7.98000,7.68000,7.76000,1283000
07/09/2007,0000,7.90000,7.93000,7.70000,7.81000,1565000
07/10/2007,0000,7.77000,7.77000,7.45000,7.57000,1152000
07/11/2007,0000,7.50000,7.57000,7.37000,7.48000,1141000
07/12/2007,0000,7.59000,8.00000,7.50000,8.00000,3007000
07/13/2007,0000,8.56000,8.56000,8.32000,8.56000,3766000
07/16/2007,0000,9.15000,9.15000,9.00000,9.15000,4322000
07/17/2007,0000,9.69000,9.70000,8.75000,9.31000,6304000
07/18/2007,0000,9.60000,9.87000,9.31000,9.70000,5452000
07/19/2007,0000,9.80000,9.95000,9.03000,9.04000,4251000
07/20/2007,0000,9.04000,9.20000,8.41000,8.51000,4059000
07/23/2007,0000,8.51000,8.80000,8.40000,8.80000,2194000
07/24/2007,0000,8.99000,9.14000,8.80000,8.90000,2695000
07/25/2007,0000,8.70000,9.05000,8.70000,8.83000,1666000
07/26/2007,0000,8.97000,9.00000,8.31000,8.32000,2538000
07/27/2007,0000,7.82000,8.10000,7.82000,7.93000,1012000
07/30/2007,0000,7.77000,8.08000,7.77000,7.90000,638000
07/31/2007,0000,8.18000,8.18000,8.00000,8.14000,600000
08/01/2007,0000,8.08000,8.21000,7.80000,7.86000,937000
08/02/2007,0000,8.15000,8.15000,7.60000,7.86000,693000
08/03/2007,0000,7.86000,7.99000,7.72000,7.97000,484000
08/06/2007,0000,7.86000,7.99000,7.82000,7.90000,448000
08/07/2007,0000,8.08000,8.40000,8.00000,8.23000,2096000
08/08/2007,0000,8.41000,8.45000,8.30000,8.44000,1347000
08/09/2007,0000,8.54000,8.60000,8.36000,8.44000,1149000
08/10/2007,0000,8.10000,8.30000,8.07000,8.29000,683000
08/13/2007,0000,8.30000,8.70000,8.30000,8.44000,944000
08/14/2007,0000,8.54000,8.58000,8.34000,8.36000,598000
08/15/2007,0000,8.20000,8.48000,8.02000,8.23000,774000
08/16/2007,0000,8.20000,8.20000,7.72000,7.93000,921000
08/17/2007,0000,7.75000,7.79000,7.38000,7.43000,823000
08/20/2007,0000,7.62000,7.80000,7.57000,7.68000,277000
08/21/2007,0000,7.65000,7.77000,7.16000,7.38000,335000
08/22/2007,0000,7.38000,7.42000,7.23000,7.27000,235000
08/23/2007,0000,7.40000,7.50000,7.32000,7.39000,276000
08/24/2007,0000,7.35000,7.47000,7.21000,7.29000,233000
08/27/2007,0000,7.30000,7.38000,7.29000,7.30000,191000
08/28/2007,0000,7.32000,7.37000,7.22000,7.23000,307000
08/29/2007,0000,7.19000,7.32000,7.03000,7.23000,316000
08/30/2007,0000,7.50000,7.50000,7.30000,7.31000,234000
08/31/2007,0000,7.37000,7.39000,7.29000,7.29000,247000
09/03/2007,0000,7.40000,7.40000,7.20000,7.30000,292000
09/04/2007,0000,7.30000,7.31000,6.83000,7.28000,769000
09/05/2007,0000,7.27000,7.28000,7.10000,7.10000,383000
09/06/2007,0000,7.03000,7.13000,6.93000,6.96000,168000
09/07/2007,0000,6.96000,7.01000,6.91000,6.94000,235000
09/10/2007,0000,7.00000,7.30000,6.92000,7.25000,582000
09/11/2007,0000,7.30000,7.45000,7.20000,7.38000,693000
09/12/2007,0000,7.55000,7.55000,7.38000,7.38000,423000
09/13/2007,0000,7.50000,7.50000,7.12000,7.12000,378000
09/14/2007,0000,7.21000,7.27000,7.19000,7.19000,88000
09/17/2007,0000,7.25000,7.25000,7.10000,7.12000,145000
09/19/2007,0000,7.22000,7.26000,7.10000,7.10000,106000
09/20/2007,0000,7.11000,7.21000,7.00000,7.00000,221000
09/21/2007,0000,7.01000,7.08000,6.99000,7.08000,163000
09/26/2007,0000,7.10000,7.23000,7.05000,7.23000,308000
09/27/2007,0000,7.47000,7.47000,7.27000,7.35000,212000
09/28/2007,0000,7.40000,7.40000,7.32000,7.39000,262000
10/01/2007,0000,7.59000,7.81000,7.51000,7.67000,610000
10/02/2007,0000,7.77000,7.78000,7.48000,7.61000,866000
10/03/2007,0000,7.61000,7.62000,7.39000,7.51000,658000
10/04/2007,0000,7.50000,7.50000,7.35000,7.36000,148000
10/05/2007,0000,7.40000,7.40000,7.06000,7.09000,811000
10/08/2007,0000,7.12000,7.14000,6.95000,7.08000,1073000
10/09/2007,0000,7.07000,7.08000,6.95000,6.95000,247000
10/11/2007,0000,6.96000,7.07000,6.96000,7.01000,195000
10/12/2007,0000,7.10000,7.10000,6.94000,7.00000,356000
10/15/2007,0000,7.06000,7.06000,6.91000,6.95000,174000
10/16/2007,0000,6.95000,7.05000,6.91000,7.00000,498000
10/17/2007,0000,7.00000,7.00000,6.92000,6.95000,383000
10/18/2007,0000,6.95000,7.05000,6.92000,6.99000,169000
10/19/2007,0000,6.98000,6.98000,6.87000,6.95000,106000
10/22/2007,0000,6.60000,6.87000,6.60000,6.70000,266000
10/23/2007,0000,6.77000,6.79000,6.66000,6.71000,269000
10/24/2007,0000,6.71000,6.84000,6.50000,6.58000,233000
10/25/2007,0000,6.60000,6.62000,6.42000,6.55000,349000
10/26/2007,0000,6.61000,6.61000,6.50000,6.57000,102000
10/29/2007,0000,6.66000,6.66000,6.58000,6.58000,144000
10/30/2007,0000,6.58000,6.58000,6.51000,6.51000,61000
10/31/2007,0000,6.51000,6.51000,6.31000,6.38000,199000
11/01/2007,0000,6.30000,6.44000,6.22000,6.25000,174000
11/02/2007,0000,6.00000,6.20000,6.00000,6.07000,397000
11/05/2007,0000,6.10000,6.10000,5.65000,5.91000,608000
11/06/2007,0000,5.75000,5.99000,5.66000,5.99000,415000
11/07/2007,0000,6.00000,6.07000,5.86000,5.90000,145000
11/08/2007,0000,5.90000,5.90000,5.50000,5.52000,364000
11/09/2007,0000,5.52000,5.52000,5.16000,5.39000,1002000
11/12/2007,0000,5.16000,5.25000,5.02000,5.02000,877000
11/13/2007,0000,5.03000,5.11000,4.76000,5.11000,467000
11/14/2007,0000,5.20000,5.46000,5.15000,5.45000,526000
11/15/2007,0000,5.45000,5.52000,5.35000,5.45000,185000
11/16/2007,0000,5.35000,5.41000,5.27000,5.37000,203000
11/19/2007,0000,5.37000,5.42000,5.22000,5.31000,159000
11/20/2007,0000,5.20000,5.25000,5.02000,5.25000,91000
11/21/2007,0000,5.26000,5.34000,5.15000,5.16000,93000
11/22/2007,0000,5.01000,5.20000,5.01000,5.17000,104000
11/23/2007,0000,5.16000,5.17000,5.08000,5.15000,117000
11/26/2007,0000,5.18000,5.20000,5.10000,5.17000,93000
11/27/2007,0000,5.17000,5.17000,4.90000,5.14000,294000
11/28/2007,0000,5.00000,5.07000,4.95000,5.00000,210000
11/29/2007,0000,5.05000,5.12000,5.00000,5.01000,75000
11/30/2007,0000,5.10000,5.15000,5.07000,5.10000,107000
12/03/2007,0000,5.05000,5.13000,5.04000,5.10000,79000
12/04/2007,0000,5.10000,5.10000,5.00000,5.03000,89000
12/05/2007,0000,5.05000,5.09000,4.95000,5.05000,97000
12/06/2007,0000,5.12000,5.23000,5.12000,5.15000,218000
12/07/2007,0000,5.18000,5.37000,5.18000,5.31000,148000
12/10/2007,0000,5.32000,5.33000,5.25000,5.32000,109000
12/11/2007,0000,5.32000,5.32000,5.15000,5.15000,140000
12/12/2007,0000,5.10000,5.15000,5.04000,5.10000,158000
12/13/2007,0000,5.12000,5.19000,5.00000,5.00000,195000
12/14/2007,0000,5.00000,5.14000,4.95000,5.14000,154000
12/17/2007,0000,5.10000,5.10000,4.79000,5.10000,349000
12/18/2007,0000,4.80000,4.96000,4.76000,4.95000,560000
12/19/2007,0000,4.95000,5.10000,4.95000,4.95000,524000
12/20/2007,0000,4.95000,4.95000,4.86000,4.86000,110000
12/21/2007,0000,4.70000,5.05000,4.70000,5.05000,450000
12/24/2007,0000,5.10000,5.10000,4.91000,4.91000,177000
12/25/2007,0000,5.00000,5.00000,4.92000,4.98000,226000
12/26/2007,0000,4.92000,4.97000,4.87000,4.94000,133000
12/27/2007,0000,4.95000,5.05000,4.95000,5.04000,330000
12/28/2007,0000,5.00000,5.06000,4.98000,5.05000,155000
12/31/2007,0000,5.05000,5.15000,5.02000,5.14000,169000
01/02/2008,0000,5.13000,5.15000,5.06000,5.10000,276000
01/03/2008,0000,5.03000,5.05000,4.95000,4.96000,186000
01/04/2008,0000,4.95000,5.09000,4.93000,5.02000,116000
01/07/2008,0000,4.90000,4.97000,4.85000,4.92000,164000
01/08/2008,0000,4.90000,4.95000,4.85000,4.85000,95000
01/09/2008,0000,4.90000,4.95000,4.83000,4.95000,65000
01/10/2008,0000,4.95000,5.06000,4.95000,5.06000,118000
01/11/2008,0000,5.02000,5.06000,5.00000,5.00000,28000
01/14/2008,0000,5.03000,5.05000,4.96000,5.02000,238000
01/15/2008,0000,5.02000,5.16000,4.97000,5.04000,285000
01/16/2008,0000,5.06000,5.36000,5.05000,5.16000,577000
01/17/2008,0000,5.20000,5.35000,5.06000,5.10000,313000
01/18/2008,0000,5.10000,5.17000,5.03000,5.11000,154000
01/21/2008,0000,5.15000,5.42000,5.08000,5.42000,215000
01/22/2008,0000,5.15000,5.20000,5.05000,5.11000,303000
01/23/2008,0000,5.13000,5.19000,4.80000,4.80000,282000
01/24/2008,0000,5.00000,5.00000,4.82000,4.90000,189000
01/25/2008,0000,4.98000,5.04000,4.91000,4.99000,85000
01/28/2008,0000,4.80000,4.95000,4.80000,4.84000,222000
01/29/2008,0000,4.62000,4.84000,4.62000,4.84000,236000
01/30/2008,0000,4.76000,4.84000,4.68000,4.81000,109000
01/31/2008,0000,4.80000,5.10000,4.70000,5.10000,281000
02/01/2008,0000,5.10000,5.25000,4.91000,5.10000,390000
02/12/2008,0000,5.00000,5.08000,4.98000,5.08000,64000
02/13/2008,0000,5.08000,5.08000,4.90000,4.90000,135000
02/14/2008,0000,4.90000,5.00000,4.90000,4.92000,547000
02/15/2008,0000,4.93000,4.93000,4.86000,4.86000,61000
02/18/2008,0000,4.96000,5.00000,4.91000,5.00000,158000
02/19/2008,0000,5.00000,5.10000,5.00000,5.10000,283000
02/20/2008,0000,5.09000,5.10000,5.02000,5.10000,135000
02/21/2008,0000,5.20000,5.20000,5.10000,5.15000,201000
02/22/2008,0000,5.15000,5.15000,5.06000,5.15000,116000
02/25/2008,0000,5.15000,5.49000,5.15000,5.32000,582000
02/26/2008,0000,5.41000,5.48000,5.11000,5.30000,344000
02/27/2008,0000,5.35000,5.40000,5.30000,5.30000,154000
02/29/2008,0000,5.20000,5.35000,5.15000,5.32000,211000
03/03/2008,0000,5.23000,5.49000,5.23000,5.49000,242000
03/04/2008,0000,5.49000,5.75000,5.48000,5.70000,492000
03/05/2008,0000,5.70000,6.09000,5.70000,6.04000,1205000
03/06/2008,0000,6.10000,6.18000,5.94000,6.04000,860000
03/07/2008,0000,6.00000,6.00000,5.81000,5.87000,206000
03/10/2008,0000,5.98000,5.98000,5.75000,5.75000,255000
03/11/2008,0000,5.75000,5.85000,5.60000,5.70000,207000
03/12/2008,0000,5.85000,6.01000,5.76000,5.86000,502000
03/13/2008,0000,5.86000,5.86000,5.56000,5.56000,301000
03/14/2008,0000,5.60000,5.65000,5.40000,5.41000,535000
03/17/2008,0000,5.30000,5.41000,5.25000,5.29000,160000
03/18/2008,0000,5.32000,5.38000,5.20000,5.24000,182000
03/19/2008,0000,5.45000,5.45000,5.20000,5.24000,351000
03/20/2008,0000,5.25000,5.43000,5.25000,5.35000,281000
03/21/2008,0000,5.49000,5.49000,5.39000,5.40000,183000
03/24/2008,0000,5.69000,5.69000,5.53000,5.61000,207000
03/25/2008,0000,5.80000,5.80000,5.61000,5.69000,235000
03/26/2008,0000,5.69000,5.75000,5.53000,5.65000,277000
03/27/2008,0000,5.65000,5.70000,5.53000,5.59000,211000
03/28/2008,0000,5.51000,5.71000,5.51000,5.66000,162000
03/31/2008,0000,5.66000,5.66000,5.57000,5.57000,51000
04/01/2008,0000,5.58000,5.58000,5.40000,5.40000,102000
04/02/2008,0000,5.50000,5.58000,5.48000,5.57000,105000
04/03/2008,0000,5.57000,5.57000,5.48000,5.57000,156000
04/07/2008,0000,5.57000,5.80000,5.57000,5.75000,385000
04/08/2008,0000,5.75000,5.75000,5.63000,5.74000,246000
04/09/2008,0000,5.74000,6.10000,5.70000,5.86000,813000
04/10/2008,0000,5.98000,6.09000,5.91000,6.03000,364000
04/11/2008,0000,6.00000,6.00000,5.88000,5.88000,117000
04/14/2008,0000,5.88000,5.95000,5.72000,5.87000,147000
04/15/2008,0000,5.90000,6.28000,5.76000,6.15000,349000
04/16/2008,0000,6.20000,6.52000,6.13000,6.46000,673000
04/17/2008,0000,6.50000,6.59000,6.35000,6.49000,1164000
04/18/2008,0000,6.50000,6.57000,6.15000,6.31000,441000
04/21/2008,0000,6.33000,6.43000,6.24000,6.24000,317000
04/22/2008,0000,6.24000,6.29000,6.17000,6.18000,228000
04/23/2008,0000,6.26000,6.26000,6.10000,6.10000,390000
04/24/2008,0000,6.15000,6.19000,5.93000,5.97000,274000
04/25/2008,0000,6.00000,6.07000,5.94000,5.99000,135000
04/28/2008,0000,6.00000,6.04000,5.91000,5.91000,157000
04/29/2008,0000,5.92000,5.95000,5.82000,5.82000,287000
04/30/2008,0000,5.85000,5.93000,5.85000,5.90000,122000
05/02/2008,0000,5.90000,5.90000,5.63000,5.75000,165000
05/05/2008,0000,5.75000,5.75000,5.55000,5.60000,198000
05/06/2008,0000,5.60000,5.60000,5.40000,5.50000,131000
05/07/2008,0000,5.50000,5.65000,5.40000,5.49000,406000
05/08/2008,0000,5.50000,5.59000,5.46000,5.54000,192000
05/09/2008,0000,5.58000,5.60000,5.50000,5.54000,218000
05/12/2008,0000,5.58000,5.61000,5.49000,5.51000,188000
05/13/2008,0000,5.52000,5.71000,5.52000,5.58000,135000
05/14/2008,0000,5.64000,5.81000,5.64000,5.67000,166000
05/15/2008,0000,5.68000,5.78000,5.68000,5.77000,291000
05/16/2008,0000,5.80000,6.10000,5.80000,5.99000,615000
05/19/2008,0000,6.01000,6.08000,5.83000,5.90000,449000
05/20/2008,0000,5.91000,5.96000,5.75000,5.84000,250000
05/21/2008,0000,5.81000,5.90000,5.81000,5.83000,183000
05/22/2008,0000,5.83000,5.95000,5.83000,5.90000,268000
05/23/2008,0000,5.90000,5.96000,5.75000,5.75000,263000
05/26/2008,0000,5.88000,5.88000,5.48000,5.63000,169000
05/27/2008,0000,5.69000,5.75000,5.65000,5.72000,209000
05/28/2008,0000,5.94000,5.94000,5.32000,5.32000,309000
05/29/2008,0000,5.50000,5.69000,5.42000,5.60000,339000
05/30/2008,0000,5.60000,5.97000,5.52000,5.65000,432000
06/02/2008,0000,5.50000,5.80000,5.45000,5.64000,191000
06/03/2008,0000,5.64000,5.73000,5.51000,5.51000,175000
06/04/2008,0000,5.53000,5.59000,5.45000,5.48000,224000
06/05/2008,0000,5.50000,5.56000,5.40000,5.45000,241000
06/06/2008,0000,5.50000,5.51000,5.37000,5.37000,270000
06/10/2008,0000,5.21000,5.33000,5.04000,5.23000,299000
06/11/2008,0000,5.08000,5.16000,5.04000,5.16000,281000
06/12/2008,0000,4.97000,5.08000,4.94000,4.94000,261000
06/13/2008,0000,5.00000,5.00000,4.84000,4.84000,114000
06/16/2008,0000,4.92000,5.10000,4.88000,4.88000,256000
06/17/2008,0000,4.98000,4.98000,4.85000,4.95000,102000
06/18/2008,0000,4.98000,5.05000,4.91000,4.92000,177000
06/19/2008,0000,4.98000,4.98000,4.81000,4.85000,131000
06/20/2008,0000,4.86000,4.86000,4.65000,4.80000,272000
06/23/2008,0000,4.60000,4.91000,4.60000,4.71000,340000
06/24/2008,0000,4.76000,4.78000,4.61000,4.61000,116000
06/25/2008,0000,4.61000,4.70000,4.60000,4.69000,144000
06/26/2008,0000,4.60000,4.81000,4.60000,4.75000,110000
06/27/2008,0000,4.51000,4.62000,4.42000,4.60000,423000
06/30/2008,0000,4.60000,4.69000,4.30000,4.30000,261000
07/01/2008,0000,4.55000,4.55000,4.12000,4.39000,716000
07/02/2008,0000,4.09000,4.33000,4.09000,4.29000,341000
07/03/2008,0000,4.20000,4.39000,4.05000,4.28000,556000
07/04/2008,0000,4.28000,4.30000,4.12000,4.15000,162000
07/07/2008,0000,4.15000,4.29000,4.15000,4.20000,201000
07/08/2008,0000,4.13000,4.20000,4.13000,4.13000,63000
07/09/2008,0000,4.14000,4.23000,4.14000,4.16000,153000
07/10/2008,0000,4.11000,4.21000,4.11000,4.21000,168000
07/11/2008,0000,4.19000,4.23000,4.14000,4.17000,67000
07/14/2008,0000,4.20000,4.20000,4.11000,4.18000,136000
07/15/2008,0000,4.12000,4.17000,3.89000,4.17000,652000
07/16/2008,0000,4.16000,4.16000,3.88000,4.00000,300000
07/17/2008,0000,4.00000,4.09000,3.98000,4.09000,254000
07/18/2008,0000,4.14000,4.14000,3.81000,3.92000,335000
07/21/2008,0000,3.69000,3.91000,3.69000,3.91000,115000
07/22/2008,0000,3.90000,3.95000,3.71000,3.88000,272000
07/23/2008,0000,3.88000,4.15000,3.86000,4.13000,348000
07/24/2008,0000,4.13000,4.13000,4.00000,4.07000,223000
07/25/2008,0000,4.03000,4.07000,3.97000,4.07000,168000
07/29/2008,0000,4.07000,4.07000,3.90000,3.91000,291000
07/30/2008,0000,4.05000,4.05000,3.96000,3.97000,132000
07/31/2008,0000,3.97000,3.99000,3.92000,3.94000,270000
08/01/2008,0000,3.94000,3.94000,3.68000,3.76000,265000
08/04/2008,0000,3.76000,3.80000,3.69000,3.74000,272000
08/05/2008,0000,3.75000,3.75000,3.52000,3.52000,219000
08/06/2008,0000,3.64000,3.71000,3.51000,3.71000,624000
08/07/2008,0000,3.64000,3.75000,3.64000,3.73000,135000
08/08/2008,0000,3.70000,3.84000,3.70000,3.80000,451000
08/11/2008,0000,3.89000,3.99000,3.80000,3.85000,266000
08/12/2008,0000,3.85000,3.95000,3.79000,3.94000,384000
08/13/2008,0000,3.95000,3.96000,3.90000,3.91000,99000
08/14/2008,0000,3.88000,4.02000,3.88000,4.00000,405000
08/15/2008,0000,4.02000,4.05000,3.95000,3.97000,238000
08/18/2008,0000,3.97000,3.97000,3.90000,3.90000,85000
08/19/2008,0000,3.90000,3.90000,3.80000,3.82000,107000
08/20/2008,0000,3.82000,3.94000,3.79000,3.85000,186000
08/21/2008,0000,3.80000,3.81000,3.71000,3.71000,46000
08/22/2008,0000,3.80000,3.85000,3.71000,3.81000,104000
08/25/2008,0000,3.81000,3.90000,3.79000,3.79000,5000
08/26/2008,0000,3.81000,3.98000,3.80000,3.91000,155000
08/27/2008,0000,3.92000,3.96000,3.92000,3.95000,80000
08/28/2008,0000,3.95000,3.97000,3.87000,3.87000,37000
08/29/2008,0000,3.98000,3.98000,3.87000,3.87000,24000
09/01/2008,0000,3.75000,3.85000,3.62000,3.64000,156000
09/02/2008,0000,3.65000,3.71000,3.64000,3.70000,164000
09/03/2008,0000,3.64000,3.64000,3.48000,3.48000,109000
09/04/2008,0000,3.30000,3.48000,3.26000,3.46000,513000
09/05/2008,0000,3.30000,3.39000,3.22000,3.31000,396000
09/08/2008,0000,3.37000,3.49000,3.35000,3.48000,194000
09/09/2008,0000,3.31000,3.44000,3.26000,3.44000,376000
09/10/2008,0000,3.40000,3.50000,3.30000,3.40000,377000
09/11/2008,0000,3.33000,3.42000,3.22000,3.42000,142000
09/12/2008,0000,3.40000,3.40000,3.24000,3.29000,308000
09/15/2008,0000,3.33000,3.39000,3.18000,3.29000,436000
09/16/2008,0000,3.09000,3.15000,3.06000,3.06000,169000
09/17/2008,0000,3.00000,3.27000,2.85000,3.27000,1619000
09/18/2008,0000,3.05000,3.10000,3.05000,3.05000,960000
09/19/2008,0000,3.06000,3.24000,2.84000,2.90000,1772000
09/22/2008,0000,2.90000,2.90000,2.70000,2.70000,653000
09/23/2008,0000,2.52000,2.69000,2.52000,2.66000,1866000
09/24/2008,0000,2.54000,2.82000,2.54000,2.79000,1263000
09/25/2008,0000,2.82000,2.98000,2.72000,2.80000,475000
09/26/2008,0000,2.80000,2.82000,2.63000,2.63000,443000
09/30/2008,0000,2.45000,2.50000,2.45000,2.45000,320000
10/01/2008,0000,2.46000,2.55000,2.41000,2.46000,332000
10/02/2008,0000,2.45000,2.53000,2.42000,2.47000,309000
10/03/2008,0000,2.31000,2.45000,2.31000,2.38000,342000
10/06/2008,0000,2.40000,2.40000,2.28000,2.28000,64000
10/07/2008,0000,2.13000,2.26000,2.13000,2.25000,83000
10/08/2008,0000,2.15000,2.21000,2.10000,2.10000,155000
10/09/2008,0000,2.01000,2.13000,1.96000,1.96000,364000
10/13/2008,0000,1.90000,1.95000,1.90000,1.94000,585000
10/14/2008,0000,1.88000,2.03000,1.88000,1.98000,1116000
10/15/2008,0000,1.95000,1.98000,1.92000,1.94000,346000
10/16/2008,0000,1.88000,1.98000,1.88000,1.97000,580000
10/17/2008,0000,2.00000,2.10000,1.98000,2.10000,937000
10/20/2008,0000,2.24000,2.24000,2.16000,2.24000,664000
10/21/2008,0000,2.39000,2.39000,2.20000,2.32000,1133000
10/22/2008,0000,2.24000,2.24000,2.24000,2.24000,92000
10/23/2008,0000,2.17000,2.17000,2.17000,2.17000,3000
10/24/2008,0000,2.10000,2.10000,2.10000,2.10000,11000
10/27/2008,0000,1.96000,1.98000,1.96000,1.96000,244000
10/28/2008,0000,1.83000,2.05000,1.83000,2.02000,289000
10/29/2008,0000,2.13000,2.13000,1.98000,2.01000,217000
10/30/2008,0000,1.93000,2.12000,1.93000,2.12000,241000
10/31/2008,0000,2.10000,2.10000,2.00000,2.09000,308000
11/03/2008,0000,2.09000,2.09000,2.01000,2.02000,262000
11/04/2008,0000,2.00000,2.00000,1.96000,1.98000,179000
11/05/2008,0000,1.97000,2.06000,1.97000,2.01000,250000
11/06/2008,0000,2.00000,2.01000,1.91000,2.01000,122000
11/07/2008,0000,1.92000,1.99000,1.92000,1.95000,453000
11/10/2008,0000,1.95000,2.00000,1.91000,1.92000,105000
11/11/2008,0000,1.91000,1.91000,1.85000,1.86000,57000
11/12/2008,0000,1.90000,1.99000,1.89000,1.99000,317000
11/13/2008,0000,1.99000,1.99000,1.88000,1.88000,61000
11/14/2008,0000,1.90000,1.93000,1.80000,1.86000,139000
11/17/2008,0000,1.83000,1.99000,1.78000,1.99000,512000
11/18/2008,0000,2.12000,2.12000,2.00000,2.06000,718000
11/19/2008,0000,1.92000,1.92000,1.92000,1.92000,110000
11/20/2008,0000,1.79000,1.85000,1.79000,1.85000,384000
11/21/2008,0000,1.78000,1.84000,1.73000,1.81000,146000
11/24/2008,0000,1.74000,1.84000,1.74000,1.82000,99000
11/25/2008,0000,1.80000,1.86000,1.80000,1.85000,29000
11/26/2008,0000,1.80000,1.84000,1.74000,1.82000,80000
11/27/2008,0000,1.80000,1.93000,1.80000,1.90000,150000
11/28/2008,0000,1.81000,1.90000,1.81000,1.86000,35000
12/01/2008,0000,1.86000,1.92000,1.82000,1.90000,259000
12/02/2008,0000,1.85000,1.88000,1.80000,1.88000,95000
12/03/2008,0000,1.81000,1.90000,1.81000,1.90000,35000
12/04/2008,0000,1.89000,1.92000,1.85000,1.91000,54000
12/05/2008,0000,1.90000,1.94000,1.90000,1.94000,14000
12/08/2008,0000,1.95000,2.05000,1.94000,2.04000,210000
12/09/2008,0000,2.06000,2.06000,1.99000,2.03000,43000
12/10/2008,0000,2.00000,2.15000,2.00000,2.15000,343000
12/11/2008,0000,2.19000,2.19000,2.01000,2.15000,87000
12/12/2008,0000,2.08000,2.14000,2.01000,2.01000,51000
12/15/2008,0000,2.01000,2.10000,2.01000,2.04000,113000
12/16/2008,0000,2.04000,2.04000,1.90000,2.02000,110000
12/17/2008,0000,2.02000,2.04000,2.00000,2.02000,87000
12/18/2008,0000,2.05000,2.05000,1.91000,2.02000,100000
12/19/2008,0000,2.05000,2.05000,1.94000,1.94000,80000
12/22/2008,0000,2.01000,2.07000,1.95000,2.07000,407000
12/23/2008,0000,2.13000,2.13000,1.98000,1.98000,179000
12/24/2008,0000,1.97000,2.03000,1.93000,1.93000,88000
12/25/2008,0000,1.93000,2.03000,1.90000,1.98000,54000
12/26/2008,0000,2.00000,2.11000,2.00000,2.10000,198000
12/29/2008,0000,2.10000,2.12000,2.03000,2.07000,105000
12/30/2008,0000,2.11000,2.11000,2.04000,2.10000,83000
12/31/2008,0000,2.12000,2.14000,2.03000,2.08000,88000
01/05/2009,0000,2.12000,2.12000,2.05000,2.08000,432000
01/06/2009,0000,2.09000,2.09000,2.04000,2.08000,47000
01/07/2009,0000,2.07000,2.07000,2.02000,2.03000,112000
01/08/2009,0000,2.01000,2.03000,1.95000,1.96000,145000
01/09/2009,0000,1.92000,1.98000,1.92000,1.92000,52000
01/12/2009,0000,1.86000,1.93000,1.83000,1.83000,41000
01/13/2009,0000,1.90000,1.90000,1.83000,1.87000,53000
01/14/2009,0000,1.87000,2.00000,1.80000,1.93000,614000
01/15/2009,0000,1.92000,1.93000,1.82000,1.83000,216000
01/16/2009,0000,1.86000,1.88000,1.83000,1.85000,113000
01/19/2009,0000,1.85000,1.86000,1.80000,1.86000,71000
01/20/2009,0000,1.82000,1.82000,1.76000,1.76000,42000
01/21/2009,0000,1.80000,1.85000,1.76000,1.76000,179000
02/02/2009,0000,1.76000,1.80000,1.75000,1.78000,49000
02/03/2009,0000,1.80000,1.80000,1.76000,1.76000,12000
02/04/2009,0000,1.77000,1.79000,1.74000,1.79000,18000
02/05/2009,0000,1.79000,1.79000,1.75000,1.79000,19000
02/06/2009,0000,1.82000,1.82000,1.77000,1.80000,60000
02/09/2009,0000,1.82000,1.82000,1.77000,1.77000,49000
02/10/2009,0000,1.77000,1.79000,1.76000,1.77000,31000
02/11/2009,0000,1.75000,1.80000,1.75000,1.79000,80000
02/12/2009,0000,1.80000,1.80000,1.75000,1.76000,71000
02/13/2009,0000,1.77000,1.86000,1.77000,1.83000,237000
02/16/2009,0000,1.81000,1.82000,1.75000,1.76000,183000
02/17/2009,0000,1.79000,1.88000,1.77000,1.88000,258000
02/18/2009,0000,1.88000,1.92000,1.88000,1.88000,70000
02/19/2009,0000,1.81000,1.88000,1.81000,1.82000,96000
02/20/2009,0000,1.81000,1.83000,1.79000,1.81000,83000
02/23/2009,0000,1.76000,1.80000,1.75000,1.78000,105000
02/24/2009,0000,1.76000,1.78000,1.75000,1.78000,9000
02/25/2009,0000,1.79000,1.81000,1.70000,1.71000,256000
02/26/2009,0000,1.71000,1.77000,1.71000,1.75000,107000
02/27/2009,0000,1.76000,1.87000,1.76000,1.86000,757000
03/02/2009,0000,1.82000,1.91000,1.82000,1.90000,108000
03/03/2009,0000,1.77000,1.87000,1.77000,1.87000,101000
03/04/2009,0000,1.80000,1.93000,1.80000,1.91000,149000
03/05/2009,0000,1.89000,1.98000,1.89000,1.92000,122000
03/06/2009,0000,1.92000,2.02000,1.90000,2.02000,144000
03/09/2009,0000,2.06000,2.06000,1.93000,2.04000,47000
03/10/2009,0000,1.97000,2.07000,1.97000,2.00000,112000
03/11/2009,0000,2.14000,2.14000,2.05000,2.08000,225000
03/12/2009,0000,2.16000,2.16000,2.08000,2.10000,191000
03/13/2009,0000,2.10000,2.12000,2.03000,2.12000,291000
03/16/2009,0000,1.99000,2.20000,1.99000,2.12000,815000
03/17/2009,0000,2.09000,2.14000,2.06000,2.12000,421000
03/18/2009,0000,2.09000,2.16000,2.05000,2.16000,770000
03/19/2009,0000,2.16000,2.21000,2.13000,2.20000,628000
03/20/2009,0000,2.23000,2.25000,2.13000,2.20000,287000
03/23/2009,0000,2.20000,2.23000,2.14000,2.17000,238000
03/24/2009,0000,2.20000,2.25000,2.16000,2.17000,614000
03/25/2009,0000,2.17000,2.22000,2.16000,2.22000,456000
03/26/2009,0000,2.25000,2.36000,2.23000,2.30000,662000
03/27/2009,0000,2.38000,2.46000,2.36000,2.46000,838000
03/30/2009,0000,2.63000,2.63000,2.52000,2.59000,1277000
03/31/2009,0000,2.55000,2.68000,2.51000,2.53000,745000
04/01/2009,0000,2.55000,2.66000,2.55000,2.61000,661000
04/02/2009,0000,2.79000,2.79000,2.70000,2.76000,712000
04/03/2009,0000,2.79000,2.87000,2.68000,2.84000,888000
04/06/2009,0000,2.92000,3.03000,2.88000,2.88000,1835000
04/07/2009,0000,2.90000,2.93000,2.76000,2.93000,1208000
04/08/2009,0000,2.86000,2.88000,2.75000,2.78000,642000
04/09/2009,0000,2.78000,2.88000,2.78000,2.87000,394000
04/10/2009,0000,2.93000,2.93000,2.80000,2.82000,542000
04/13/2009,0000,2.82000,3.01000,2.79000,3.00000,898000
04/14/2009,0000,2.98000,3.18000,2.86000,3.16000,1925000
04/15/2009,0000,3.30000,3.30000,3.10000,3.20000,675000
04/16/2009,0000,3.29000,3.42000,3.20000,3.42000,1579000
04/17/2009,0000,3.62000,3.65000,3.19000,3.19000,3382000
04/20/2009,0000,2.97000,3.09000,2.97000,3.08000,1298000
04/21/2009,0000,2.91000,3.09000,2.90000,3.08000,402000
04/22/2009,0000,3.08000,3.13000,3.01000,3.06000,359000
04/23/2009,0000,3.02000,3.10000,2.90000,3.10000,692000
04/24/2009,0000,3.10000,3.16000,3.03000,3.04000,347000
04/27/2009,0000,3.08000,3.08000,2.90000,2.90000,439000
04/28/2009,0000,2.90000,2.93000,2.83000,2.85000,414000
04/29/2009,0000,2.80000,2.90000,2.79000,2.85000,150000
04/30/2009,0000,2.85000,3.04000,2.85000,3.01000,414000
05/04/2009,0000,2.98000,3.09000,2.80000,2.93000,2028000
05/05/2009,0000,2.93000,3.00000,2.82000,2.84000,509000
05/06/2009,0000,2.84000,2.90000,2.80000,2.84000,381000
05/07/2009,0000,2.85000,3.03000,2.85000,3.03000,909000
05/08/2009,0000,3.10000,3.16000,2.90000,2.90000,586000
05/11/2009,0000,2.95000,3.06000,2.92000,3.01000,992000
05/12/2009,0000,3.00000,3.00000,2.86000,2.88000,265000
05/13/2009,0000,2.88000,2.94000,2.88000,2.91000,236000
05/14/2009,0000,2.80000,2.93000,2.80000,2.90000,318000
05/15/2009,0000,2.92000,3.03000,2.90000,2.91000,319000
05/18/2009,0000,2.90000,2.95000,2.86000,2.95000,323000
05/19/2009,0000,2.96000,3.00000,2.92000,2.95000,247000
05/20/2009,0000,2.95000,2.98000,2.93000,2.96000,155000
05/21/2009,0000,2.96000,3.10000,2.96000,3.07000,449000
05/22/2009,0000,3.04000,3.07000,3.00000,3.00000,390000
05/25/2009,0000,3.02000,3.21000,3.02000,3.21000,796000
05/26/2009,0000,3.31000,3.40000,3.00000,3.05000,895000
05/27/2009,0000,3.15000,3.19000,3.07000,3.13000,500000
06/01/2009,0000,3.13000,3.21000,3.12000,3.19000,628000
06/02/2009,0000,3.24000,3.30000,3.15000,3.15000,677000
06/03/2009,0000,3.15000,3.15000,3.01000,3.01000,265000
06/04/2009,0000,3.00000,3.15000,3.00000,3.05000,365000
06/05/2009,0000,3.13000,3.15000,3.05000,3.15000,367000
06/08/2009,0000,3.14000,3.14000,3.01000,3.02000,224000
06/09/2009,0000,3.02000,3.05000,2.88000,2.88000,386000
06/10/2009,0000,2.80000,2.98000,2.80000,2.91000,222000
06/11/2009,0000,2.91000,2.91000,2.80000,2.91000,184000
06/12/2009,0000,2.92000,2.92000,2.84000,2.84000,162000
06/15/2009,0000,2.84000,2.84000,2.70000,2.70000,440000
06/16/2009,0000,2.70000,2.74000,2.70000,2.74000,114000
06/17/2009,0000,2.74000,2.82000,2.74000,2.74000,126000
06/18/2009,0000,2.65000,2.74000,2.55000,2.63000,520000
06/19/2009,0000,2.59000,2.67000,2.57000,2.63000,379000
06/22/2009,0000,2.63000,2.65000,2.58000,2.58000,81000
06/23/2009,0000,2.58000,2.73000,2.58000,2.73000,108000
06/24/2009,0000,2.72000,2.75000,2.64000,2.75000,228000
06/25/2009,0000,2.77000,2.78000,2.71000,2.74000,143000
06/26/2009,0000,2.73000,2.82000,2.73000,2.82000,219000
06/29/2009,0000,2.82000,2.83000,2.77000,2.83000,404000
06/30/2009,0000,2.83000,2.84000,2.75000,2.83000,146000
07/01/2009,0000,2.87000,2.87000,2.78000,2.83000,148000
07/02/2009,0000,2.80000,2.85000,2.80000,2.83000,203000
07/03/2009,0000,2.80000,2.83000,2.68000,2.83000,276000
07/06/2009,0000,2.87000,2.87000,2.79000,2.83000,214000
07/07/2009,0000,2.83000,2.83000,2.80000,2.82000,321000
07/08/2009,0000,2.82000,2.93000,2.82000,2.86000,538000
07/09/2009,0000,2.86000,2.99000,2.84000,2.99000,385000
07/10/2009,0000,2.99000,2.99000,2.90000,2.94000,435000
07/13/2009,0000,2.94000,2.94000,2.83000,2.89000,264000
07/14/2009,0000,2.77000,3.00000,2.77000,3.00000,262000
07/15/2009,0000,2.99000,3.03000,2.92000,2.99000,271000
07/16/2009,0000,3.03000,3.03000,2.92000,3.00000,574000
07/17/2009,0000,3.00000,3.00000,2.87000,2.96000,237000
07/20/2009,0000,2.96000,2.96000,2.91000,2.92000,125000
07/21/2009,0000,2.93000,3.02000,2.92000,3.00000,484000
07/22/2009,0000,3.10000,3.10000,2.97000,3.06000,610000
07/23/2009,0000,3.12000,3.12000,3.00000,3.07000,412000
07/24/2009,0000,3.07000,3.07000,3.00000,3.05000,348000
07/27/2009,0000,3.06000,3.26000,3.03000,3.26000,2571000
07/28/2009,0000,3.40000,3.48000,3.26000,3.48000,2486000
07/29/2009,0000,3.46000,3.72000,3.38000,3.67000,5368000
07/30/2009,0000,3.64000,3.72000,3.54000,3.55000,953000
07/31/2009,0000,3.60000,3.76000,3.53000,3.75000,1975000
08/03/2009,0000,3.87000,3.99000,3.76000,3.95000,1507000
08/04/2009,0000,4.03000,4.07000,3.68000,3.87000,2295000
08/05/2009,0000,3.80000,3.83000,3.71000,3.75000,2123000
08/06/2009,0000,3.70000,3.99000,3.69000,3.99000,2286000
08/10/2009,0000,3.99000,4.06000,3.90000,3.90000,492000
08/11/2009,0000,3.90000,4.00000,3.77000,4.00000,2230000
08/12/2009,0000,4.01000,4.25000,3.98000,4.14000,1380000
08/13/2009,0000,4.19000,4.28000,4.14000,4.15000,1589000
08/14/2009,0000,4.25000,4.30000,4.09000,4.30000,2328000
08/17/2009,0000,4.30000,4.30000,4.22000,4.25000,414000
08/18/2009,0000,4.20000,4.34000,4.02000,4.30000,2303000
08/19/2009,0000,4.30000,4.48000,4.20000,4.20000,1447000
08/20/2009,0000,4.16000,4.18000,4.03000,4.04000,602000
08/21/2009,0000,4.20000,4.20000,3.99000,4.04000,423000
08/24/2009,0000,4.11000,4.11000,4.00000,4.03000,497000
08/25/2009,0000,4.09000,4.09000,4.00000,4.00000,177000
08/26/2009,0000,4.00000,4.05000,3.90000,4.05000,802000
08/27/2009,0000,4.00000,4.25000,3.91000,4.00000,1264000
08/28/2009,0000,3.93000,4.05000,3.91000,4.03000,384000
08/31/2009,0000,4.02000,4.09000,3.97000,4.07000,104000
09/01/2009,0000,4.09000,4.09000,3.85000,4.05000,338000
09/02/2009,0000,4.01000,4.01000,3.90000,3.90000,113000
09/03/2009,0000,3.90000,4.05000,3.88000,3.98000,1324000
09/04/2009,0000,3.97000,4.09000,3.95000,3.95000,785000
09/07/2009,0000,4.00000,4.03000,3.87000,3.89000,175000
09/08/2009,0000,3.89000,4.01000,3.89000,3.99000,394000
09/09/2009,0000,4.00000,4.00000,3.91000,3.91000,76000
09/10/2009,0000,3.91000,4.05000,3.88000,3.91000,263000
09/11/2009,0000,3.91000,3.91000,3.86000,3.89000,58000
09/14/2009,0000,3.90000,3.90000,3.85000,3.85000,84000
09/15/2009,0000,3.83000,3.92000,3.78000,3.85000,256000
09/16/2009,0000,3.86000,4.00000,3.86000,3.90000,103000
09/17/2009,0000,3.93000,3.96000,3.85000,3.95000,115000
09/18/2009,0000,3.95000,3.95000,3.89000,3.95000,49000
09/21/2009,0000,3.99000,4.03000,3.93000,4.03000,629000
09/22/2009,0000,4.10000,4.10000,3.97000,4.09000,235000
09/23/2009,0000,4.05000,4.05000,3.85000,4.03000,197000
09/24/2009,0000,4.02000,4.02000,3.86000,3.99000,222000
09/25/2009,0000,3.95000,4.13000,3.93000,4.08000,1541000
09/28/2009,0000,4.15000,4.15000,3.99000,4.05000,212000
09/29/2009,0000,4.05000,4.05000,3.94000,4.05000,389000
09/30/2009,0000,4.03000,4.03000,3.91000,3.99000,195000
10/01/2009,0000,3.91000,3.97000,3.88000,3.88000,397000
10/02/2009,0000,3.80000,3.88000,3.80000,3.87000,104000
10/05/2009,0000,4.14000,4.14000,4.14000,4.14000,320000
10/06/2009,0000,4.42000,4.42000,4.42000,4.42000,169000
10/07/2009,0000,4.72000,4.72000,4.72000,4.72000,320000
10/08/2009,0000,5.05000,5.05000,5.05000,5.05000,315000
10/09/2009,0000,5.40000,5.40000,4.90000,5.40000,6551000
10/12/2009,0000,5.70000,5.70000,5.33000,5.41000,2087000
10/13/2009,0000,5.40000,5.40000,5.04000,5.15000,1264000
10/14/2009,0000,5.17000,5.35000,5.10000,5.21000,847000
10/15/2009,0000,5.30000,5.57000,5.16000,5.57000,1983000
10/16/2009,0000,5.72000,5.95000,5.70000,5.94000,2278000
10/19/2009,0000,5.94000,5.94000,5.55000,5.72000,1756000
10/20/2009,0000,5.72000,5.89000,5.65000,5.79000,983000
10/21/2009,0000,5.80000,5.80000,5.55000,5.59000,428000
10/22/2009,0000,5.20000,5.69000,5.20000,5.30000,960000
10/23/2009,0000,5.52000,5.52000,5.30000,5.32000,306000
10/26/2009,0000,5.30000,5.50000,5.29000,5.35000,306000
10/27/2009,0000,5.35000,5.35000,5.20000,5.27000,337000
10/28/2009,0000,5.23000,5.25000,5.05000,5.05000,349000
10/29/2009,0000,4.92000,4.94000,4.70000,4.89000,667000
10/30/2009,0000,4.75000,5.10000,4.75000,4.95000,372000
11/02/2009,0000,4.70000,4.82000,4.70000,4.80000,237000
11/03/2009,0000,4.70000,5.13000,4.47000,5.13000,2363000
11/04/2009,0000,5.19000,5.19000,5.00000,5.01000,678000
11/05/2009,0000,4.88000,5.09000,4.88000,5.01000,547000
11/06/2009,0000,5.36000,5.36000,5.06000,5.06000,317000
11/09/2009,0000,5.15000,5.25000,5.05000,5.10000,1063000
11/10/2009,0000,5.10000,5.17000,5.05000,5.10000,263000
11/11/2009,0000,5.30000,5.30000,5.10000,5.23000,718000
11/12/2009,0000,5.25000,5.26000,5.09000,5.15000,198000
11/13/2009,0000,5.14000,5.32000,5.07000,5.24000,1108000
11/16/2009,0000,5.23000,5.28000,5.11000,5.14000,515000
11/17/2009,0000,5.14000,5.16000,5.08000,5.10000,225000
11/18/2009,0000,5.09000,5.15000,5.07000,5.09000,200000
11/19/2009,0000,5.09000,5.16000,5.09000,5.11000,253000
11/20/2009,0000,5.11000,5.22000,5.10000,5.14000,354000
11/23/2009,0000,5.10000,5.15000,5.03000,5.05000,370000
11/24/2009,0000,5.13000,5.14000,5.06000,5.06000,269000
11/25/2009,0000,5.10000,5.10000,5.03000,5.06000,146000
11/26/2009,0000,5.06000,5.06000,4.98000,5.06000,323000
11/27/2009,0000,5.00000,5.06000,4.91000,4.95000,124000
11/30/2009,0000,4.96000,5.05000,4.90000,4.91000,212000
12/01/2009,0000,4.91000,5.02000,4.91000,4.95000,197000
12/02/2009,0000,4.95000,5.00000,4.90000,4.90000,240000
12/03/2009,0000,4.90000,5.00000,4.90000,4.90000,98000
12/04/2009,0000,4.99000,5.05000,4.95000,5.00000,424000
12/07/2009,0000,5.01000,5.03000,4.95000,5.00000,338000
12/08/2009,0000,4.95000,5.20000,4.90000,5.08000,2029000
12/09/2009,0000,5.05000,5.20000,5.00000,5.01000,423000
12/11/2009,0000,4.95000,5.06000,4.95000,5.01000,249000
12/14/2009,0000,5.04000,5.08000,5.01000,5.05000,372000
12/15/2009,0000,5.08000,5.08000,4.99000,5.01000,685000
12/16/2009,0000,5.00000,5.08000,5.00000,5.08000,262000
12/17/2009,0000,5.08000,5.10000,5.00000,5.00000,420000
12/18/2009,0000,5.00000,5.35000,4.96000,5.35000,2542000
12/21/2009,0000,5.72000,5.72000,5.60000,5.72000,4384000
12/22/2009,0000,5.90000,5.90000,5.55000,5.56000,2348000
12/23/2009,0000,5.56000,5.67000,5.50000,5.53000,1001000
12/25/2009,0000,5.40000,5.50000,5.32000,5.42000,505000
12/25/2009,0000,5.40000,5.50000,5.32000,5.42000,505000
12/28/2009,0000,5.42000,5.72000,5.40000,5.52000,698000
12/29/2009,1230,5.50000,5.59000,5.46000,5.50000,383000
