DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,12.00000,12.15000,11.90000,11.90000,40000
04/03/2007,0000,12.00000,12.00000,11.70000,11.70000,28000
04/04/2007,0000,11.80000,12.10000,11.80000,12.10000,53000
04/09/2007,0000,12.00000,12.20000,11.80000,11.80000,78000
04/10/2007,0000,12.00000,12.50000,11.85000,11.85000,69000
04/11/2007,0000,12.00000,12.35000,12.00000,12.35000,17000
04/12/2007,0000,12.00000,12.05000,11.95000,12.00000,30000
04/13/2007,0000,12.00000,12.30000,11.95000,12.00000,70000
04/16/2007,0000,12.05000,12.05000,11.90000,11.90000,27000
04/17/2007,0000,12.30000,12.30000,11.85000,11.85000,19000
04/18/2007,0000,11.80000,11.80000,11.70000,11.70000,47000
04/19/2007,0000,11.60000,11.60000,11.60000,11.60000,7000
04/20/2007,0000,11.60000,11.80000,11.60000,11.80000,12000
04/23/2007,0000,11.70000,12.40000,11.70000,11.85000,53000
04/24/2007,0000,12.00000,12.00000,12.00000,12.00000,25000
04/25/2007,0000,12.00000,12.40000,11.90000,12.40000,16000
04/26/2007,0000,12.30000,12.30000,12.00000,12.00000,15000
04/27/2007,0000,12.00000,12.05000,11.60000,12.00000,22000
04/30/2007,0000,11.80000,12.15000,11.70000,11.70000,68000
05/02/2007,0000,11.60000,11.60000,11.10000,11.60000,29000
05/03/2007,0000,11.55000,11.55000,10.80000,10.80000,76000
05/04/2007,0000,10.05000,10.95000,10.05000,10.10000,55000
05/07/2007,0000,9.50000,10.00000,9.40000,9.40000,88000
05/08/2007,0000,8.81000,10.05000,8.75000,10.05000,128000
05/09/2007,0000,10.20000,10.75000,9.35000,10.75000,47000
05/10/2007,0000,10.20000,10.65000,10.20000,10.65000,41000
05/11/2007,0000,10.25000,10.65000,10.25000,10.60000,9000
05/14/2007,0000,10.20000,10.20000,10.05000,10.10000,18000
05/15/2007,0000,10.00000,10.20000,10.00000,10.20000,24000
05/16/2007,0000,10.00000,10.20000,10.00000,10.20000,32000
05/17/2007,0000,10.20000,10.20000,10.20000,10.20000,10000
05/18/2007,0000,9.51000,10.30000,9.51000,10.30000,30000
05/21/2007,0000,10.00000,10.60000,9.77000,10.55000,51000
05/22/2007,0000,10.05000,10.90000,10.05000,10.90000,5000
05/23/2007,0000,10.15000,10.50000,10.15000,10.50000,34000
05/24/2007,0000,10.00000,10.30000,10.00000,10.30000,5000
05/25/2007,0000,9.75000,10.45000,9.75000,10.45000,10000
05/28/2007,0000,10.05000,10.45000,9.92000,10.45000,27000
05/29/2007,0000,10.00000,10.00000,10.00000,10.00000,8000
05/30/2007,0000,10.00000,10.15000,10.00000,10.15000,4000
05/31/2007,0000,9.78000,10.30000,9.78000,10.30000,7000
06/01/2007,0000,9.84000,10.20000,9.84000,10.20000,5000
06/04/2007,0000,9.85000,10.25000,9.85000,10.25000,8000
06/05/2007,0000,10.05000,10.05000,9.96000,9.96000,9000
06/06/2007,0000,9.91000,9.92000,9.91000,9.92000,8000
06/07/2007,0000,9.92000,10.00000,9.80000,10.00000,5000
06/08/2007,0000,9.48000,9.48000,9.48000,9.48000,6000
06/11/2007,0000,9.48000,10.05000,9.48000,10.05000,27000
06/12/2007,0000,9.36000,10.00000,9.36000,9.80000,33000
06/13/2007,0000,9.50000,10.25000,9.50000,10.25000,24000
06/14/2007,0000,9.99000,10.20000,9.80000,10.20000,17000
06/15/2007,0000,10.15000,10.15000,9.85000,9.95000,8000
06/20/2007,0000,9.51000,9.94000,9.51000,9.94000,11000
06/21/2007,0000,9.50000,10.55000,9.50000,10.55000,41000
06/22/2007,0000,9.82000,10.20000,9.82000,10.20000,32000
06/25/2007,0000,10.40000,10.55000,10.00000,10.55000,33000
06/26/2007,0000,10.55000,10.55000,10.00000,10.50000,20000
06/27/2007,0000,10.55000,10.55000,10.10000,10.10000,12000
06/28/2007,0000,10.30000,10.80000,10.00000,10.80000,121000
06/29/2007,0000,11.50000,11.55000,10.80000,11.20000,55000
07/02/2007,0000,11.25000,11.25000,10.60000,10.60000,18000
07/03/2007,0000,11.00000,11.15000,10.35000,11.15000,33000
07/04/2007,0000,11.10000,11.75000,10.70000,11.50000,55000
07/05/2007,0000,11.50000,11.85000,10.90000,11.70000,42000
07/06/2007,0000,11.50000,11.50000,11.00000,11.40000,42000
07/09/2007,0000,11.20000,11.30000,10.85000,11.00000,76000
07/10/2007,0000,10.80000,11.00000,10.80000,11.00000,55000
07/11/2007,0000,10.40000,11.15000,10.40000,11.15000,32000
07/12/2007,0000,11.00000,11.10000,10.90000,11.00000,69000
07/13/2007,0000,11.10000,11.10000,10.35000,11.00000,48000
07/16/2007,0000,10.30000,10.95000,10.25000,10.25000,28000
07/17/2007,0000,10.30000,10.50000,9.56000,10.50000,41000
07/18/2007,0000,10.40000,11.20000,10.20000,10.45000,95000
07/19/2007,0000,10.45000,10.85000,10.25000,10.85000,17000
07/20/2007,0000,10.35000,11.45000,10.35000,11.45000,23000
07/23/2007,0000,11.25000,11.25000,10.80000,10.80000,12000
07/24/2007,0000,10.80000,10.85000,10.40000,10.80000,53000
07/25/2007,0000,10.60000,11.00000,10.50000,10.70000,70000
07/26/2007,0000,10.00000,10.90000,10.00000,10.90000,89000
07/27/2007,0000,10.85000,10.85000,10.55000,10.80000,12000
07/30/2007,0000,10.05000,11.05000,10.05000,11.05000,162000
07/31/2007,0000,10.85000,11.75000,10.80000,11.75000,83000
08/01/2007,0000,11.95000,12.35000,11.45000,11.45000,122000
08/02/2007,0000,11.50000,11.90000,11.00000,11.50000,43000
08/03/2007,0000,11.50000,12.00000,11.40000,12.00000,54000
08/06/2007,0000,11.95000,12.50000,11.50000,12.50000,93000
08/07/2007,0000,12.30000,13.20000,12.30000,12.90000,220000
08/08/2007,0000,13.10000,13.80000,13.00000,13.80000,134000
08/09/2007,0000,14.20000,14.70000,13.10000,14.00000,171000
08/10/2007,0000,13.80000,14.50000,13.05000,14.15000,86000
08/13/2007,0000,14.20000,14.20000,14.20000,14.20000,6000
08/14/2007,0000,14.20000,14.20000,13.40000,14.00000,19000
08/15/2007,0000,13.25000,13.65000,13.05000,13.05000,62000
08/16/2007,0000,12.30000,12.30000,12.15000,12.15000,64000
08/17/2007,0000,11.45000,12.00000,11.45000,11.90000,14000
08/20/2007,0000,12.10000,12.50000,12.10000,12.50000,3000
08/21/2007,0000,12.70000,12.70000,11.65000,12.50000,9000
08/22/2007,0000,11.65000,12.40000,11.65000,12.30000,13000
08/23/2007,0000,12.70000,12.70000,11.55000,12.55000,20000
08/24/2007,0000,12.00000,12.20000,12.00000,12.00000,11000
08/27/2007,0000,11.95000,12.60000,11.95000,11.95000,33000
08/28/2007,0000,12.05000,12.45000,12.05000,12.45000,2000
08/29/2007,0000,12.60000,12.70000,12.50000,12.60000,117000
08/30/2007,0000,12.60000,12.70000,12.05000,12.05000,41000
08/31/2007,0000,12.60000,12.85000,12.60000,12.70000,59000
09/03/2007,0000,12.70000,13.55000,12.60000,13.00000,14000
09/04/2007,0000,12.10000,12.70000,12.10000,12.60000,97000
09/05/2007,0000,12.60000,12.90000,12.60000,12.60000,32000
09/06/2007,0000,12.60000,12.60000,12.60000,12.60000,1000
09/07/2007,0000,12.50000,12.55000,11.80000,12.20000,16000
09/10/2007,0000,12.00000,12.30000,12.00000,12.00000,17900
09/11/2007,0000,11.85000,12.20000,11.85000,12.00000,22000
09/12/2007,0000,11.90000,11.90000,11.90000,11.90000,8000
09/13/2007,0000,11.85000,11.90000,11.85000,11.90000,9000
09/14/2007,0000,12.25000,12.30000,11.95000,12.20000,7000
09/17/2007,0000,12.00000,12.20000,11.45000,12.20000,15000
09/19/2007,0000,12.20000,12.20000,11.40000,12.05000,15000
09/20/2007,0000,11.25000,11.80000,11.25000,11.35000,8000
09/21/2007,0000,11.40000,11.40000,11.35000,11.40000,19000
09/26/2007,0000,11.60000,11.65000,11.60000,11.65000,3000
09/27/2007,0000,11.65000,11.65000,11.50000,11.65000,15000
09/28/2007,0000,11.55000,11.60000,11.15000,11.60000,22000
10/01/2007,0000,11.45000,11.50000,11.30000,11.30000,6000
10/02/2007,0000,11.45000,11.45000,10.70000,11.40000,12000
10/03/2007,0000,10.80000,10.80000,10.70000,10.70000,38000
10/04/2007,0000,10.60000,10.60000,10.00000,10.30000,30000
10/05/2007,0000,9.78000,9.79000,9.61000,9.79000,50000
10/08/2007,0000,9.79000,9.79000,9.56000,9.78000,36000
10/09/2007,0000,9.75000,10.35000,9.44000,9.44000,12000
10/11/2007,0000,9.22000,10.10000,9.22000,10.10000,16000
10/12/2007,0000,9.41000,10.25000,9.41000,10.25000,8000
10/15/2007,0000,10.20000,10.20000,10.20000,10.20000,1000
10/16/2007,0000,10.20000,10.20000,10.20000,10.20000,2000
10/17/2007,0000,9.50000,9.50000,9.50000,9.50000,19000
10/18/2007,0000,8.84000,9.48000,8.84000,9.48000,5000
10/19/2007,0000,9.48000,9.48000,9.48000,9.48000,24000
10/22/2007,0000,9.45000,9.97000,8.87000,9.97000,10000
10/23/2007,0000,9.90000,10.35000,9.31000,10.05000,10000
10/24/2007,0000,9.35000,10.00000,9.35000,10.00000,12000
10/25/2007,0000,9.30000,9.99000,9.30000,9.99000,10000
10/26/2007,0000,9.99000,10.15000,9.31000,10.15000,4000
10/29/2007,0000,10.05000,10.05000,9.54000,9.70000,20000
10/30/2007,0000,9.80000,9.99000,9.80000,9.99000,2000
10/31/2007,0000,9.60000,9.99000,9.60000,9.99000,2000
11/01/2007,0000,10.10000,10.30000,10.10000,10.30000,2000
11/02/2007,0000,9.58000,9.95000,9.58000,9.58000,3400
11/05/2007,0000,10.15000,10.15000,9.58000,9.90000,19000
11/06/2007,0000,9.21000,9.70000,9.21000,9.70000,15000
11/07/2007,0000,9.65000,9.65000,9.55000,9.55000,2000
11/08/2007,0000,8.89000,9.70000,8.89000,9.70000,17000
11/09/2007,0000,9.45000,9.60000,9.45000,9.55000,4000
11/12/2007,0000,9.50000,9.50000,8.89000,9.44000,15000
11/13/2007,0000,9.65000,9.65000,9.65000,9.65000,1000
11/14/2007,0000,8.98000,9.30000,8.98000,9.30000,46000
11/15/2007,0000,8.65000,9.25000,8.65000,9.25000,5000
11/16/2007,0000,8.67000,9.05000,8.67000,8.67000,300
11/19/2007,0000,8.61000,9.28000,8.61000,9.28000,6000
11/20/2007,0000,8.64000,8.99000,8.64000,8.99000,14000
11/21/2007,0000,8.92000,8.92000,8.38000,8.38000,24000
11/22/2007,0000,8.78000,8.78000,8.72000,8.72000,3000
11/23/2007,0000,8.50000,9.33000,8.50000,9.33000,27000
11/26/2007,0000,9.32000,9.32000,9.00000,9.00000,3000
11/27/2007,0000,8.89000,8.89000,8.80000,8.80000,3000
11/28/2007,0000,8.94000,8.99000,8.90000,8.98000,15000
11/29/2007,0000,9.40000,9.59000,9.40000,9.59000,3000
11/30/2007,0000,8.92000,9.99000,8.92000,9.85000,17000
12/03/2007,0000,9.18000,9.18000,9.18000,9.18000,14000
12/04/2007,0000,9.40000,9.40000,9.40000,9.40000,2000
12/05/2007,0000,8.80000,9.20000,8.75000,9.20000,8000
12/06/2007,0000,9.20000,9.20000,9.20000,9.20000,4000
12/07/2007,0000,9.20000,9.83000,9.05000,9.05000,24000
12/10/2007,0000,9.25000,9.25000,9.25000,9.25000,2000
12/11/2007,0000,9.40000,9.40000,9.40000,9.40000,1000
12/12/2007,0000,9.30000,9.80000,9.30000,9.80000,5000
12/13/2007,0000,9.70000,9.70000,9.70000,9.70000,1000
12/14/2007,0000,9.03000,9.96000,9.03000,9.96000,4000
12/18/2007,0000,9.70000,9.70000,9.70000,9.70000,1000
12/19/2007,0000,9.65000,9.96000,9.65000,9.96000,2000
12/20/2007,0000,9.60000,9.60000,9.60000,9.60000,800
12/21/2007,0000,9.60000,9.60000,9.60000,9.60000,1000
12/24/2007,0000,9.01000,10.20000,8.93000,10.05000,38000
12/25/2007,0000,9.80000,10.65000,9.80000,10.00000,8000
12/26/2007,0000,9.30000,10.50000,9.30000,10.50000,20000
12/27/2007,0000,10.00000,10.20000,10.00000,10.00000,1000
12/31/2007,0000,9.77000,9.99000,9.77000,9.99000,10000
01/02/2008,0000,9.35000,9.99000,9.35000,9.99000,6000
01/03/2008,0000,9.94000,9.99000,9.50000,9.50000,7000
01/04/2008,0000,9.99000,10.10000,8.84000,10.00000,30000
01/07/2008,0000,9.30000,9.70000,9.30000,9.70000,9000
01/08/2008,0000,9.03000,9.65000,9.03000,9.65000,10000
01/09/2008,0000,9.60000,9.99000,9.60000,9.99000,7000
01/10/2008,0000,9.35000,9.95000,9.30000,9.30000,13000
01/11/2008,0000,9.65000,9.90000,9.65000,9.90000,3000
01/14/2008,0000,9.21000,9.73000,9.21000,9.73000,27000
01/15/2008,0000,9.73000,9.90000,9.73000,9.90000,4000
01/16/2008,0000,9.21000,9.49000,9.21000,9.49000,8000
01/18/2008,0000,9.85000,9.85000,9.85000,9.85000,1000
01/21/2008,0000,9.80000,10.20000,9.17000,9.75000,10000
01/22/2008,0000,9.07000,9.07000,9.07000,9.07000,9000
01/23/2008,0000,9.30000,9.50000,8.44000,9.10000,35000
01/24/2008,0000,9.09000,9.09000,9.09000,9.09000,5000
01/25/2008,0000,9.10000,9.40000,9.10000,9.39000,6000
01/29/2008,0000,8.74000,9.00000,8.74000,9.00000,10000
01/30/2008,0000,8.50000,9.00000,8.50000,9.00000,7000
01/31/2008,0000,8.40000,8.90000,8.37000,8.75000,23000
02/01/2008,0000,8.22000,8.88000,8.22000,8.75000,17000
02/12/2008,0000,8.25000,8.35000,8.25000,8.25000,100
02/13/2008,0000,8.75000,8.80000,8.75000,8.80000,8000
02/14/2008,0000,8.97000,8.97000,8.97000,8.97000,5000
02/15/2008,0000,8.35000,8.90000,8.35000,8.35000,100
02/18/2008,0000,8.35000,8.95000,8.35000,8.90000,27000
02/19/2008,0000,8.85000,8.91000,8.85000,8.90000,12000
02/20/2008,0000,9.18000,9.18000,9.18000,9.18000,1000
02/21/2008,0000,8.55000,8.89000,8.55000,8.89000,6000
02/22/2008,0000,8.85000,8.90000,8.85000,8.90000,2000
02/25/2008,0000,8.80000,8.80000,8.30000,8.65000,18000
02/26/2008,0000,8.32000,8.65000,8.32000,8.65000,3000
02/27/2008,0000,8.32000,8.74000,8.30000,8.74000,22000
02/29/2008,0000,8.36000,8.36000,8.36000,8.36000,2000
03/03/2008,0000,8.92000,8.92000,8.92000,8.92000,1000
03/04/2008,0000,9.54000,9.54000,9.50000,9.54000,35000
03/05/2008,0000,9.65000,9.65000,9.54000,9.54000,2000
03/06/2008,0000,9.54000,10.10000,9.06000,9.53000,32000
03/07/2008,0000,9.60000,9.70000,9.60000,9.65000,12000
03/10/2008,0000,9.68000,9.68000,9.68000,9.68000,1000
03/11/2008,0000,9.65000,9.79000,9.11000,9.40000,8000
03/12/2008,0000,9.39000,9.40000,9.01000,9.39000,31000
03/13/2008,0000,9.01000,9.20000,9.01000,9.20000,6000
03/14/2008,0000,8.85000,9.10000,8.85000,9.10000,8000
03/17/2008,0000,8.47000,9.08000,8.47000,9.08000,15000
03/18/2008,0000,9.05000,9.15000,9.05000,9.10000,3000
03/19/2008,0000,8.72000,8.98000,8.60000,8.90000,12000
03/20/2008,0000,8.85000,9.15000,8.65000,8.98000,5000
03/21/2008,0000,8.95000,9.20000,8.61000,9.18000,9000
03/24/2008,0000,9.81000,9.81000,8.85000,9.35000,10000
03/25/2008,0000,9.30000,9.35000,8.81000,9.09000,16000
03/26/2008,0000,9.09000,9.19000,8.83000,9.10000,15000
03/27/2008,0000,8.83000,9.05000,8.65000,9.05000,18000
03/28/2008,0000,8.42000,9.20000,8.42000,9.20000,27000
03/31/2008,0000,9.05000,9.05000,9.05000,9.05000,1000
04/01/2008,0000,8.80000,9.00000,8.80000,8.80000,1000
04/02/2008,0000,8.51000,8.90000,8.43000,8.89000,41000
04/03/2008,0000,8.45000,8.70000,8.45000,8.45000,31000
04/07/2008,0000,8.69000,9.00000,8.65000,9.00000,14000
04/08/2008,0000,8.85000,8.85000,8.53000,8.78000,8000
04/09/2008,0000,8.40000,8.83000,8.40000,8.83000,55000
04/10/2008,0000,9.00000,9.10000,8.98000,8.98000,95000
04/11/2008,0000,8.98000,9.10000,8.95000,9.10000,33000
04/14/2008,0000,9.10000,9.10000,8.63000,9.00000,6000
04/15/2008,0000,9.25000,9.33000,8.85000,9.33000,27000
04/16/2008,0000,8.88000,9.30000,8.88000,9.28000,39000
04/17/2008,0000,9.00000,9.20000,8.93000,9.19000,11000
04/18/2008,0000,9.10000,9.10000,8.92000,8.93000,13000
04/21/2008,0000,9.00000,9.32000,9.00000,9.32000,24000
04/22/2008,0000,9.32000,9.32000,9.16000,9.16000,2000
04/23/2008,0000,9.32000,9.32000,9.16000,9.27000,4000
04/24/2008,0000,9.06000,9.06000,9.00000,9.00000,44000
04/25/2008,0000,8.98000,9.25000,8.80000,8.80000,23000
04/28/2008,0000,9.10000,9.15000,8.85000,9.15000,13000
04/29/2008,0000,9.15000,9.29000,9.15000,9.25000,48000
04/30/2008,0000,9.25000,9.25000,9.15000,9.15000,39000
05/02/2008,0000,8.51000,8.51000,8.51000,8.51000,29000
05/05/2008,0000,7.92000,7.92000,7.92000,7.92000,12000
05/06/2008,0000,7.37000,7.37000,7.37000,7.37000,5000
05/07/2008,0000,6.86000,7.88000,6.86000,7.88000,89000
05/08/2008,0000,7.85000,8.21000,7.85000,8.21000,15000
05/09/2008,0000,8.00000,8.00000,8.00000,8.00000,15700
05/12/2008,0000,7.64000,8.20000,7.64000,8.20000,6000
05/13/2008,0000,7.63000,8.70000,7.63000,8.70000,9000
05/14/2008,0000,8.11000,8.49000,8.11000,8.11000,9900
05/15/2008,0000,8.66000,9.20000,8.10000,9.20000,3000
05/16/2008,0000,8.56000,8.56000,8.56000,8.56000,15000
05/19/2008,0000,8.99000,8.99000,8.99000,8.99000,1000
05/20/2008,0000,8.37000,8.37000,8.37000,8.37000,8000
05/21/2008,0000,7.79000,8.88000,7.79000,8.88000,8000
05/22/2008,0000,8.80000,8.84000,8.80000,8.84000,5000
05/23/2008,0000,8.23000,8.75000,8.23000,8.75000,20000
05/26/2008,0000,8.70000,9.00000,8.70000,9.00000,2000
05/27/2008,0000,8.92000,8.92000,8.92000,8.92000,2800
05/28/2008,0000,8.89000,8.89000,8.89000,8.89000,1000
05/29/2008,0000,8.85000,9.00000,8.30000,9.00000,5000
05/30/2008,0000,8.37000,9.00000,8.37000,9.00000,5000
06/02/2008,0000,8.80000,8.80000,8.80000,8.80000,1000
06/03/2008,0000,8.75000,8.99000,8.19000,8.94000,8000
06/04/2008,0000,8.90000,8.90000,8.90000,8.90000,1000
06/05/2008,0000,8.88000,8.88000,8.88000,8.88000,1000
06/06/2008,0000,8.80000,8.80000,8.80000,8.80000,2000
06/10/2008,0000,8.38000,9.25000,8.38000,9.15000,336000
06/11/2008,0000,9.15000,9.15000,8.52000,8.52000,7000
06/12/2008,0000,8.95000,8.95000,8.95000,8.95000,1000
06/13/2008,0000,8.85000,8.85000,8.85000,8.85000,1000
06/16/2008,0000,8.50000,8.50000,8.50000,8.50000,1000
06/17/2008,0000,9.08000,9.08000,9.08000,9.08000,1000
06/18/2008,0000,8.60000,8.60000,8.60000,8.60000,1100
06/19/2008,0000,8.90000,8.90000,8.90000,8.90000,1000
06/20/2008,0000,8.28000,8.30000,8.28000,8.28000,21000
06/23/2008,0000,8.65000,8.65000,8.65000,8.65000,1000
06/24/2008,0000,8.60000,8.99000,8.60000,8.99000,3000
06/25/2008,0000,8.37000,8.60000,8.37000,8.60000,3000
06/26/2008,0000,8.01000,8.40000,8.00000,8.40000,24000
06/27/2008,0000,7.82000,8.45000,7.82000,8.35000,8000
06/30/2008,0000,7.80000,8.89000,7.80000,8.85000,11000
07/01/2008,0000,8.60000,8.60000,8.60000,8.60000,12200
07/02/2008,0000,8.74000,8.74000,8.24000,8.45000,19000
07/03/2008,0000,8.40000,8.95000,8.40000,8.95000,7000
07/04/2008,0000,8.80000,8.80000,8.80000,8.80000,1000
07/07/2008,0000,8.78000,8.80000,8.78000,8.80000,3000
07/08/2008,0000,8.20000,9.00000,8.20000,9.00000,7000
07/09/2008,0000,8.80000,8.80000,8.80000,8.80000,1000
07/10/2008,0000,8.80000,8.80000,8.80000,8.80000,1000
07/11/2008,0000,8.80000,8.80000,8.80000,8.80000,2000
07/14/2008,0000,8.78000,8.78000,8.78000,8.78000,1000
07/15/2008,0000,8.76000,8.76000,8.76000,8.76000,1000
07/16/2008,0000,8.15000,8.60000,8.15000,8.60000,7000
07/17/2008,0000,8.00000,8.38000,8.00000,8.38000,3000
07/18/2008,0000,7.80000,8.33000,7.80000,8.33000,3000
07/21/2008,0000,7.75000,7.75000,7.75000,7.75000,3000
07/22/2008,0000,8.30000,8.30000,8.30000,8.30000,1000
07/23/2008,0000,8.30000,8.30000,8.30000,8.30000,1000
07/24/2008,0000,8.20000,8.20000,8.20000,8.20000,1000
07/25/2008,0000,8.20000,8.60000,7.64000,7.64000,157000
07/29/2008,0000,8.00000,8.00000,8.00000,8.00000,1000
07/30/2008,0000,8.29000,8.29000,8.29000,8.29000,1000
07/31/2008,0000,7.72000,7.91000,7.72000,7.72000,2200
08/01/2008,0000,7.99000,7.99000,7.72000,7.81000,6000
08/04/2008,0000,8.00000,8.00000,7.81000,7.81000,3000
08/05/2008,0000,7.27000,7.27000,7.27000,7.27000,6000
08/06/2008,0000,6.77000,7.49000,6.77000,7.49000,8000
08/07/2008,0000,6.97000,6.97000,6.97000,6.97000,1000
08/08/2008,0000,7.19000,7.19000,7.19000,7.19000,1000
08/11/2008,0000,7.45000,7.68000,7.45000,7.67000,15000
08/12/2008,0000,7.60000,7.79000,7.60000,7.79000,3000
08/13/2008,0000,7.79000,8.00000,7.79000,8.00000,13000
08/14/2008,0000,7.44000,8.28000,7.44000,8.14000,14000
08/15/2008,0000,7.58000,8.00000,7.58000,8.00000,23000
08/18/2008,0000,7.50000,7.50000,7.50000,7.50000,5000
08/19/2008,0000,7.08000,7.83000,7.08000,7.83000,105000
08/20/2008,0000,7.80000,7.80000,7.80000,7.80000,7000
08/21/2008,0000,7.26000,7.26000,7.26000,7.26000,49000
08/22/2008,0000,7.50000,7.62000,7.50000,7.62000,2000
08/26/2008,0000,7.09000,7.09000,7.09000,7.09000,50000
08/28/2008,0000,7.35000,7.35000,7.35000,7.35000,1000
08/29/2008,0000,7.00000,7.00000,7.00000,7.00000,2000
09/01/2008,0000,7.00000,7.49000,7.00000,7.49000,115000
09/02/2008,0000,8.01000,8.01000,8.01000,8.01000,30000
09/03/2008,0000,7.45000,7.45000,7.45000,7.45000,23000
09/04/2008,0000,6.93000,6.95000,6.93000,6.95000,20000
09/09/2008,0000,6.47000,6.47000,6.47000,6.47000,7000
09/10/2008,0000,6.91000,6.91000,6.91000,6.91000,1000
09/11/2008,0000,6.88000,7.18000,6.88000,7.18000,2000
09/15/2008,0000,7.30000,7.30000,7.30000,7.30000,1000
09/19/2008,0000,6.75000,7.05000,6.32000,6.32000,6000
09/22/2008,0000,6.75000,6.75000,6.75000,6.75000,1000
09/23/2008,0000,6.99000,6.99000,6.99000,6.99000,1000
09/24/2008,0000,7.20000,7.20000,7.20000,7.20000,1000
09/25/2008,0000,7.20000,7.39000,7.20000,7.39000,2000
09/26/2008,0000,7.39000,7.39000,7.39000,7.39000,1000
09/30/2008,0000,7.49000,7.49000,7.49000,7.49000,1000
10/02/2008,0000,7.00000,7.00000,7.00000,7.00000,200000
10/06/2008,0000,6.51000,6.51000,6.51000,6.51000,1000
10/08/2008,0000,6.06000,6.06000,6.06000,6.06000,1000
10/13/2008,0000,5.85000,5.85000,5.85000,5.85000,1000
10/21/2008,0000,5.27000,5.27000,5.27000,5.27000,1000
10/22/2008,0000,5.09000,5.09000,5.09000,5.09000,200000
11/03/2008,0000,4.50000,4.50000,3.97000,3.97000,9000
11/04/2008,0000,3.70000,4.17000,3.70000,4.17000,8000
11/05/2008,0000,3.88000,3.88000,3.88000,3.88000,9000
11/10/2008,0000,3.60000,3.60000,3.60000,3.60000,600
11/14/2008,0000,3.36000,3.58000,3.36000,3.58000,13000
11/17/2008,0000,3.68000,3.68000,3.68000,3.68000,1000
11/18/2008,0000,3.67000,3.87000,3.67000,3.87000,2000
11/19/2008,0000,4.05000,4.05000,4.05000,4.05000,1000
11/20/2008,0000,4.00000,4.00000,4.00000,4.00000,3000
11/21/2008,0000,4.18000,4.18000,4.18000,4.18000,1000
11/26/2008,0000,4.10000,4.20000,4.10000,4.20000,2000
12/01/2008,0000,4.17000,4.17000,4.17000,4.17000,1000
12/03/2008,0000,4.10000,4.10000,4.10000,4.10000,200
12/04/2008,0000,3.88000,3.88000,3.88000,3.88000,5000
12/05/2008,0000,3.61000,3.61000,3.61000,3.61000,5000
12/09/2008,0000,3.36000,3.36000,3.36000,3.36000,5000
12/10/2008,0000,3.13000,3.14000,3.13000,3.14000,3000
12/11/2008,0000,2.93000,3.28000,2.93000,3.28000,13000
12/12/2008,0000,3.06000,3.18000,3.06000,3.18000,17000
12/15/2008,0000,2.97000,3.32000,2.96000,3.32000,18000
12/16/2008,0000,3.10000,3.55000,3.09000,3.55000,13000
12/17/2008,0000,3.31000,3.65000,3.31000,3.65000,6000
12/18/2008,0000,3.40000,3.80000,3.40000,3.80000,7000
12/19/2008,0000,3.54000,3.80000,3.54000,3.80000,14000
12/22/2008,0000,3.54000,3.78000,3.54000,3.78000,14000
12/23/2008,0000,3.52000,3.82000,3.52000,3.82000,5000
12/24/2008,0000,3.56000,3.75000,3.56000,3.75000,3000
12/25/2008,0000,3.60000,3.72000,3.60000,3.60000,700
12/26/2008,0000,3.72000,3.72000,3.72000,3.72000,1000
12/29/2008,0000,3.70000,3.92000,3.70000,3.92000,7000
12/30/2008,0000,4.10000,4.10000,4.10000,4.10000,1000
12/31/2008,0000,4.07000,4.25000,3.82000,4.25000,3000
01/05/2009,0000,3.96000,4.40000,3.96000,4.40000,3000
01/06/2009,0000,4.10000,4.10000,4.10000,4.10000,2000
01/07/2009,0000,3.82000,4.32000,3.82000,4.32000,11000
01/08/2009,0000,4.02000,4.30000,4.02000,4.30000,8000
01/09/2009,0000,4.03000,4.20000,4.00000,4.20000,8000
01/12/2009,0000,4.19000,4.26000,4.19000,4.26000,4000
01/13/2009,0000,4.19000,4.19000,4.19000,4.19000,2000
01/14/2009,0000,3.90000,4.24000,3.90000,4.24000,6000
01/15/2009,0000,3.95000,4.18000,3.95000,4.18000,7000
01/16/2009,0000,3.89000,4.17000,3.89000,4.17000,6000
01/19/2009,0000,4.15000,4.25000,4.15000,4.25000,3000
01/20/2009,0000,3.96000,4.36000,3.96000,4.36000,4000
01/21/2009,0000,4.38000,4.38000,4.38000,4.38000,6000
02/02/2009,0000,4.38000,4.38000,4.38000,4.38000,2000
02/03/2009,0000,4.08000,4.42000,4.08000,4.42000,2000
02/04/2009,0000,4.72000,4.72000,4.72000,4.72000,2000
02/05/2009,0000,4.71000,4.71000,4.71000,4.71000,1000
02/06/2009,0000,4.71000,4.71000,4.71000,4.71000,1000
02/09/2009,0000,4.70000,4.70000,4.70000,4.70000,1000
02/10/2009,0000,4.69000,4.70000,4.39000,4.70000,378000
02/11/2009,0000,4.70000,4.70000,4.50000,4.60000,18000
02/12/2009,0000,4.60000,4.62000,4.30000,4.62000,22000
02/13/2009,0000,4.50000,4.65000,4.50000,4.65000,9000
02/16/2009,0000,4.50000,4.63000,4.50000,4.63000,6000
02/17/2009,0000,4.50000,4.68000,4.31000,4.68000,26000
02/18/2009,0000,4.50000,4.50000,4.36000,4.36000,18000
02/19/2009,0000,4.30000,4.30000,4.20000,4.20000,5000
02/20/2009,0000,4.19000,4.19000,4.19000,4.19000,1000
02/23/2009,0000,4.00000,4.48000,4.00000,4.48000,8000
02/24/2009,0000,4.17000,4.49000,4.17000,4.49000,14000
02/25/2009,0000,4.52000,4.52000,4.52000,4.52000,3000
02/26/2009,0000,4.21000,4.48000,4.21000,4.48000,6000
02/27/2009,0000,4.47000,4.49000,4.47000,4.49000,2000
03/02/2009,0000,4.18000,4.48000,4.18000,4.48000,9000
03/04/2009,0000,4.17000,4.45000,4.17000,4.45000,17000
03/05/2009,0000,4.14000,4.25000,4.14000,4.25000,11000
03/09/2009,0000,3.96000,4.14000,3.96000,4.14000,12000
03/10/2009,0000,3.86000,4.00000,3.86000,4.00000,14000
03/11/2009,0000,3.72000,3.72000,3.72000,3.72000,9000
03/12/2009,0000,3.46000,3.97000,3.46000,3.97000,6000
03/13/2009,0000,3.71000,3.90000,3.71000,3.71000,100
03/16/2009,0000,4.17000,4.17000,4.17000,4.17000,1000
03/17/2009,0000,3.88000,4.07000,3.88000,4.07000,9000
03/18/2009,0000,3.79000,4.30000,3.79000,4.30000,16000
03/20/2009,0000,4.00000,4.40000,4.00000,4.40000,8000
03/23/2009,0000,4.59000,4.59000,4.59000,4.59000,1000
03/24/2009,0000,4.27000,4.27000,4.27000,4.27000,500
03/25/2009,0000,4.27000,4.49000,4.27000,4.49000,6000
03/30/2009,0000,4.39000,4.39000,4.39000,4.39000,1000
03/31/2009,0000,4.09000,4.28000,4.09000,4.26000,11000
04/01/2009,0000,4.26000,4.47000,4.26000,4.47000,7000
04/02/2009,0000,4.51000,4.51000,4.17000,4.48000,7000
04/03/2009,0000,4.17000,4.46000,4.17000,4.46000,10000
04/06/2009,0000,4.49000,4.49000,4.49000,4.49000,1000
04/07/2009,0000,4.18000,4.49000,4.18000,4.49000,7000
04/09/2009,0000,4.46000,4.46000,4.18000,4.46000,4000
04/10/2009,0000,4.50000,4.50000,4.50000,4.50000,2000
04/13/2009,0000,4.48000,4.48000,4.48000,4.48000,3000
04/14/2009,0000,4.17000,4.50000,4.17000,4.50000,16000
04/16/2009,0000,4.48000,4.50000,4.48000,4.50000,14000
04/17/2009,0000,4.19000,4.50000,4.19000,4.50000,4000
04/20/2009,0000,4.48000,4.51000,4.19000,4.51000,7000
04/21/2009,0000,4.20000,4.44000,4.20000,4.44000,4000
04/22/2009,0000,4.13000,4.13000,4.13000,4.13000,12000
04/23/2009,0000,4.32000,4.32000,4.12000,4.12000,4000
04/24/2009,0000,3.84000,4.25000,3.84000,4.25000,16000
04/27/2009,0000,3.96000,4.34000,3.96000,4.34000,21000
04/28/2009,0000,4.04000,4.04000,4.04000,4.04000,8000
04/29/2009,0000,3.76000,4.25000,3.76000,4.25000,28000
04/30/2009,0000,3.96000,4.39000,3.96000,4.02000,29000
05/04/2009,0000,3.76000,4.17000,3.76000,4.17000,19000
05/05/2009,0000,4.14000,4.35000,3.88000,4.20000,31000
05/06/2009,0000,4.18000,4.24000,3.95000,4.24000,23000
05/07/2009,0000,4.17000,4.37000,4.17000,4.37000,12000
05/08/2009,0000,4.35000,4.38000,4.35000,4.38000,13000
05/12/2009,0000,4.08000,4.39000,4.08000,4.39000,24000
05/13/2009,0000,4.39000,4.68000,4.14000,4.57000,20000
05/14/2009,0000,4.57000,4.73000,4.57000,4.73000,25000
05/15/2009,0000,4.71000,5.01000,4.71000,4.79000,21000
05/18/2009,0000,4.79000,4.81000,4.46000,4.81000,36000
05/19/2009,0000,4.60000,4.80000,4.48000,4.49000,22000
05/20/2009,0000,4.62000,4.62000,4.62000,4.62000,1000
05/22/2009,0000,4.50000,4.50000,4.50000,4.50000,1000
05/25/2009,0000,4.55000,4.55000,4.19000,4.48000,11000
05/26/2009,0000,4.20000,4.49000,4.20000,4.49000,12000
05/27/2009,0000,4.44000,4.45000,4.44000,4.44000,1300
06/01/2009,0000,4.45000,4.45000,4.45000,4.45000,1000
06/02/2009,0000,4.20000,4.38000,4.20000,4.38000,21000
06/03/2009,0000,4.08000,4.08000,4.08000,4.08000,7000
06/04/2009,0000,4.07000,4.07000,4.07000,4.07000,3000
06/05/2009,0000,4.05000,4.05000,3.82000,4.00000,49000
06/08/2009,0000,3.94000,3.95000,3.94000,3.94000,11000
06/09/2009,0000,3.90000,3.90000,3.90000,3.90000,5000
06/10/2009,0000,3.78000,3.85000,3.78000,3.85000,5000
06/11/2009,0000,3.60000,3.84000,3.60000,3.84000,4000
06/12/2009,0000,3.76000,3.85000,3.59000,3.75000,52000
06/15/2009,0000,3.74000,3.74000,3.74000,3.74000,1000
06/16/2009,0000,3.73000,3.73000,3.49000,3.49000,2000
06/17/2009,0000,3.36000,3.72000,3.36000,3.72000,11000
06/18/2009,0000,3.94000,3.94000,3.94000,3.94000,1000
06/19/2009,0000,4.18000,4.18000,4.18000,4.18000,3000
06/22/2009,0000,4.16000,4.16000,4.16000,4.16000,1000
06/23/2009,0000,4.22000,4.22000,4.22000,4.22000,3000
06/24/2009,0000,3.95000,4.21000,3.95000,4.21000,8000
06/25/2009,0000,4.19000,4.19000,4.19000,4.19000,6000
06/26/2009,0000,4.00000,4.19000,4.00000,4.00000,200
06/29/2009,0000,4.10000,4.10000,4.10000,4.10000,1000
06/30/2009,0000,3.99000,3.99000,3.96000,3.96000,2000
07/01/2009,0000,3.96000,3.96000,3.75000,3.95000,11000
07/02/2009,0000,3.93000,3.93000,3.93000,3.93000,1000
07/03/2009,0000,3.81000,4.19000,3.67000,4.19000,19000
07/06/2009,0000,3.90000,3.99000,3.90000,3.99000,20000
07/07/2009,0000,4.05000,4.10000,4.05000,4.10000,6000
07/08/2009,0000,3.83000,3.99000,3.83000,3.99000,4000
07/09/2009,0000,3.98000,4.01000,3.72000,4.00000,20000
07/10/2009,0000,3.72000,3.90000,3.72000,3.72000,30000
07/13/2009,0000,3.46000,3.46000,3.46000,3.46000,49000
07/14/2009,0000,3.22000,3.47000,3.22000,3.47000,126000
07/15/2009,0000,3.48000,3.50000,3.25000,3.50000,35000
07/16/2009,0000,3.28000,3.60000,3.26000,3.60000,72000
07/17/2009,0000,3.60000,3.60000,3.40000,3.53000,33000
07/20/2009,0000,3.34000,3.51000,3.29000,3.51000,63000
07/21/2009,0000,3.46000,3.53000,3.33000,3.53000,49000
07/22/2009,0000,3.53000,3.53000,3.39000,3.52000,25000
07/23/2009,0000,3.35000,3.53000,3.35000,3.53000,21000
07/24/2009,0000,3.51000,3.53000,3.51000,3.53000,21000
07/27/2009,0000,3.54000,3.54000,3.54000,3.54000,7000
07/28/2009,0000,3.55000,3.55000,3.39000,3.55000,16000
07/29/2009,0000,3.54000,3.57000,3.54000,3.57000,3000
07/30/2009,0000,3.81000,3.81000,3.81000,3.81000,793000
07/31/2009,0000,4.07000,4.07000,4.07000,4.07000,101000
08/03/2009,0000,4.35000,4.35000,4.35000,4.35000,12000
08/04/2009,0000,4.65000,4.65000,4.65000,4.65000,800
08/05/2009,0000,4.65000,4.65000,4.65000,4.65000,7000
08/06/2009,0000,4.97000,4.97000,4.97000,4.97000,92000
08/10/2009,0000,5.31000,5.31000,5.31000,5.31000,302000
08/11/2009,0000,5.68000,5.68000,5.68000,5.68000,157000
08/12/2009,0000,6.07000,6.07000,6.07000,6.07000,3000
08/13/2009,0000,6.49000,6.49000,6.49000,6.49000,2000
08/14/2009,0000,6.94000,6.94000,6.94000,6.94000,23000
08/17/2009,0000,7.42000,7.42000,7.40000,7.42000,541000
08/18/2009,0000,7.85000,7.85000,6.92000,7.69000,71000
08/19/2009,0000,7.18000,7.50000,7.16000,7.16000,41000
08/20/2009,0000,6.66000,6.66000,6.66000,6.66000,77000
08/21/2009,0000,6.99000,6.99000,6.36000,6.69000,25000
08/24/2009,0000,6.23000,6.59000,6.23000,6.59000,53000
08/25/2009,0000,7.05000,7.05000,7.05000,7.05000,6000
08/26/2009,0000,7.10000,7.10000,6.83000,7.10000,24000
08/27/2009,0000,6.82000,6.98000,6.62000,6.62000,26000
08/28/2009,0000,6.61000,6.61000,6.61000,6.61000,6000
08/31/2009,0000,6.55000,6.62000,6.55000,6.62000,29000
09/01/2009,0000,6.56000,6.75000,6.50000,6.75000,12000
09/02/2009,0000,6.79000,6.80000,6.79000,6.80000,34000
09/03/2009,0000,6.80000,6.80000,6.50000,6.79000,26000
09/04/2009,0000,6.79000,6.79000,6.50000,6.70000,47000
09/07/2009,0000,6.68000,6.73000,6.40000,6.73000,43000
09/08/2009,0000,6.26000,6.73000,6.26000,6.73000,20000
09/09/2009,0000,6.50000,6.55000,6.40000,6.55000,66000
09/10/2009,0000,6.30000,6.51000,6.30000,6.51000,40000
09/11/2009,0000,6.30000,6.30000,6.30000,6.30000,23000
09/14/2009,0000,6.25000,6.50000,6.25000,6.50000,69000
09/15/2009,0000,6.30000,6.50000,6.30000,6.50000,24000
09/16/2009,0000,6.54000,6.95000,6.32000,6.94000,45000
09/17/2009,0000,6.90000,6.98000,6.70000,6.97000,18000
09/18/2009,0000,6.71000,7.02000,6.71000,7.02000,17000
09/21/2009,0000,6.73000,6.90000,6.68000,6.90000,20000
09/22/2009,0000,6.50000,6.77000,6.44000,6.77000,11000
09/23/2009,0000,6.74000,6.84000,6.60000,6.84000,8000
09/24/2009,0000,6.82000,7.25000,6.50000,7.25000,10000
09/25/2009,0000,6.81000,7.19000,6.77000,7.19000,18000
09/28/2009,0000,6.75000,7.15000,6.75000,7.15000,4000
09/29/2009,0000,7.10000,7.15000,7.10000,7.15000,2000
09/30/2009,0000,7.10000,7.13000,7.10000,7.13000,3000
10/01/2009,0000,7.15000,7.62000,6.70000,7.62000,20000
10/02/2009,0000,7.10000,7.55000,7.10000,7.55000,11000
10/05/2009,0000,7.04000,7.38000,7.04000,7.38000,13000
10/06/2009,0000,7.10000,7.44000,7.10000,7.44000,9000
10/07/2009,0000,7.44000,7.83000,7.44000,7.79000,17000
10/08/2009,0000,7.25000,7.80000,7.25000,7.80000,13000
10/09/2009,0000,7.68000,7.80000,7.30000,7.80000,40000
10/12/2009,0000,7.67000,8.09000,7.35000,8.09000,22000
10/13/2009,0000,7.54000,7.66000,7.54000,7.66000,9000
10/14/2009,0000,7.66000,8.16000,7.66000,8.16000,11000
10/15/2009,0000,7.70000,8.16000,7.70000,8.15000,6000
10/16/2009,0000,8.16000,8.50000,8.00000,8.50000,38000
10/19/2009,0000,8.20000,8.47000,8.01000,8.47000,6000
10/20/2009,0000,8.47000,8.49000,8.30000,8.49000,24000
10/21/2009,0000,8.02000,8.49000,8.00000,8.48000,16000
10/22/2009,0000,8.45000,8.45000,8.42000,8.42000,3000
10/23/2009,0000,8.42000,8.44000,7.84000,8.44000,29000
10/26/2009,0000,8.41000,8.41000,8.00000,8.00000,13000
10/27/2009,0000,8.05000,8.08000,8.05000,8.08000,8000
10/28/2009,0000,8.05000,8.05000,7.95000,7.95000,6000
10/29/2009,0000,7.94000,7.94000,7.45000,7.78000,5000
10/30/2009,0000,7.78000,7.78000,7.53000,7.75000,5000
11/02/2009,0000,7.36000,7.74000,7.25000,7.74000,9000
11/03/2009,0000,7.70000,7.70000,7.29000,7.29000,7000
11/04/2009,0000,6.78000,6.78000,6.78000,6.78000,52000
11/05/2009,0000,6.31000,6.77000,6.31000,6.77000,30000
11/06/2009,0000,7.15000,7.15000,7.10000,7.10000,5000
11/09/2009,0000,6.72000,6.95000,6.72000,6.72000,900
11/10/2009,0000,6.61000,7.00000,6.61000,6.99000,7000
11/11/2009,0000,7.11000,7.13000,7.00000,7.00000,7000
11/12/2009,0000,6.98000,7.10000,6.53000,6.53000,4000
11/13/2009,0000,6.88000,6.88000,6.88000,6.88000,1000
11/16/2009,0000,6.88000,7.36000,6.73000,6.73000,13000
11/17/2009,0000,6.90000,6.90000,6.80000,6.80000,2000
11/18/2009,0000,6.78000,6.80000,6.78000,6.80000,5000
11/19/2009,0000,6.80000,6.80000,6.80000,6.80000,2000
11/20/2009,0000,6.79000,7.09000,6.79000,7.09000,4000
11/23/2009,0000,6.99000,6.99000,6.99000,6.99000,1000
11/24/2009,0000,6.95000,7.04000,6.55000,7.04000,4000
11/25/2009,0000,7.11000,7.11000,7.11000,7.11000,1000
11/26/2009,0000,7.16000,7.16000,7.16000,7.16000,1000
11/27/2009,0000,6.69000,7.05000,6.69000,7.05000,2000
11/30/2009,0000,7.00000,7.00000,6.57000,6.99000,10000
12/01/2009,0000,6.95000,7.01000,6.95000,7.01000,2000
12/02/2009,0000,6.53000,7.09000,6.53000,7.09000,6000
12/03/2009,0000,7.07000,7.07000,7.07000,7.07000,1000
12/04/2009,0000,7.00000,7.10000,6.64000,7.10000,5000
12/07/2009,0000,7.10000,7.15000,7.00000,7.15000,23000
12/08/2009,0000,7.14000,7.15000,7.14000,7.15000,13000
12/09/2009,0000,7.14000,7.50000,7.14000,7.17000,4000
12/11/2009,0000,7.13000,7.13000,7.13000,7.13000,10000
12/14/2009,0000,6.68000,6.80000,6.68000,6.80000,7000
12/15/2009,0000,6.34000,7.00000,6.34000,6.98000,12000
12/16/2009,0000,6.80000,6.98000,6.80000,6.80000,700
12/17/2009,0000,6.91000,6.92000,6.91000,6.91000,8000
12/18/2009,0000,6.46000,7.25000,6.46000,6.46000,300
12/21/2009,0000,7.20000,7.20000,7.20000,7.20000,1000
12/22/2009,0000,6.70000,7.17000,6.70000,7.17000,2000
12/25/2009,0000,7.15000,7.15000,7.15000,7.15000,8000
04/02/2007,0000,12.00000,12.15000,11.90000,11.90000,40000
04/03/2007,0000,12.00000,12.00000,11.70000,11.70000,28000
04/04/2007,0000,11.80000,12.10000,11.80000,12.10000,53000
04/09/2007,0000,12.00000,12.20000,11.80000,11.80000,78000
04/10/2007,0000,12.00000,12.50000,11.85000,11.85000,69000
04/11/2007,0000,12.00000,12.35000,12.00000,12.35000,17000
04/12/2007,0000,12.00000,12.05000,11.95000,12.00000,30000
04/13/2007,0000,12.00000,12.30000,11.95000,12.00000,70000
04/16/2007,0000,12.05000,12.05000,11.90000,11.90000,27000
04/17/2007,0000,12.30000,12.30000,11.85000,11.85000,19000
04/18/2007,0000,11.80000,11.80000,11.70000,11.70000,47000
04/19/2007,0000,11.60000,11.60000,11.60000,11.60000,7000
04/20/2007,0000,11.60000,11.80000,11.60000,11.80000,12000
04/23/2007,0000,11.70000,12.40000,11.70000,11.85000,53000
04/24/2007,0000,12.00000,12.00000,12.00000,12.00000,25000
04/25/2007,0000,12.00000,12.40000,11.90000,12.40000,16000
04/26/2007,0000,12.30000,12.30000,12.00000,12.00000,15000
04/27/2007,0000,12.00000,12.05000,11.60000,12.00000,22000
04/30/2007,0000,11.80000,12.15000,11.70000,11.70000,68000
05/02/2007,0000,11.60000,11.60000,11.10000,11.60000,29000
05/03/2007,0000,11.55000,11.55000,10.80000,10.80000,76000
05/04/2007,0000,10.05000,10.95000,10.05000,10.10000,55000
05/07/2007,0000,9.50000,10.00000,9.40000,9.40000,88000
05/08/2007,0000,8.81000,10.05000,8.75000,10.05000,128000
05/09/2007,0000,10.20000,10.75000,9.35000,10.75000,47000
05/10/2007,0000,10.20000,10.65000,10.20000,10.65000,41000
05/11/2007,0000,10.25000,10.65000,10.25000,10.60000,9000
05/14/2007,0000,10.20000,10.20000,10.05000,10.10000,18000
05/15/2007,0000,10.00000,10.20000,10.00000,10.20000,24000
05/16/2007,0000,10.00000,10.20000,10.00000,10.20000,32000
05/17/2007,0000,10.20000,10.20000,10.20000,10.20000,10000
05/18/2007,0000,9.51000,10.30000,9.51000,10.30000,30000
05/21/2007,0000,10.00000,10.60000,9.77000,10.55000,51000
05/22/2007,0000,10.05000,10.90000,10.05000,10.90000,5000
05/23/2007,0000,10.15000,10.50000,10.15000,10.50000,34000
05/24/2007,0000,10.00000,10.30000,10.00000,10.30000,5000
05/25/2007,0000,9.75000,10.45000,9.75000,10.45000,10000
05/28/2007,0000,10.05000,10.45000,9.92000,10.45000,27000
05/29/2007,0000,10.00000,10.00000,10.00000,10.00000,8000
05/30/2007,0000,10.00000,10.15000,10.00000,10.15000,4000
05/31/2007,0000,9.78000,10.30000,9.78000,10.30000,7000
06/01/2007,0000,9.84000,10.20000,9.84000,10.20000,5000
06/04/2007,0000,9.85000,10.25000,9.85000,10.25000,8000
06/05/2007,0000,10.05000,10.05000,9.96000,9.96000,9000
06/06/2007,0000,9.91000,9.92000,9.91000,9.92000,8000
06/07/2007,0000,9.92000,10.00000,9.80000,10.00000,5000
06/08/2007,0000,9.48000,9.48000,9.48000,9.48000,6000
06/11/2007,0000,9.48000,10.05000,9.48000,10.05000,27000
06/12/2007,0000,9.36000,10.00000,9.36000,9.80000,33000
06/13/2007,0000,9.50000,10.25000,9.50000,10.25000,24000
06/14/2007,0000,9.99000,10.20000,9.80000,10.20000,17000
06/15/2007,0000,10.15000,10.15000,9.85000,9.95000,8000
06/20/2007,0000,9.51000,9.94000,9.51000,9.94000,11000
06/21/2007,0000,9.50000,10.55000,9.50000,10.55000,41000
06/22/2007,0000,9.82000,10.20000,9.82000,10.20000,32000
06/25/2007,0000,10.40000,10.55000,10.00000,10.55000,33000
06/26/2007,0000,10.55000,10.55000,10.00000,10.50000,20000
06/27/2007,0000,10.55000,10.55000,10.10000,10.10000,12000
06/28/2007,0000,10.30000,10.80000,10.00000,10.80000,121000
06/29/2007,0000,11.50000,11.55000,10.80000,11.20000,55000
07/02/2007,0000,11.25000,11.25000,10.60000,10.60000,18000
07/03/2007,0000,11.00000,11.15000,10.35000,11.15000,33000
07/04/2007,0000,11.10000,11.75000,10.70000,11.50000,55000
07/05/2007,0000,11.50000,11.85000,10.90000,11.70000,42000
07/06/2007,0000,11.50000,11.50000,11.00000,11.40000,42000
07/09/2007,0000,11.20000,11.30000,10.85000,11.00000,76000
07/10/2007,0000,10.80000,11.00000,10.80000,11.00000,55000
07/11/2007,0000,10.40000,11.15000,10.40000,11.15000,32000
07/12/2007,0000,11.00000,11.10000,10.90000,11.00000,69000
07/13/2007,0000,11.10000,11.10000,10.35000,11.00000,48000
07/16/2007,0000,10.30000,10.95000,10.25000,10.25000,28000
07/17/2007,0000,10.30000,10.50000,9.56000,10.50000,41000
07/18/2007,0000,10.40000,11.20000,10.20000,10.45000,95000
07/19/2007,0000,10.45000,10.85000,10.25000,10.85000,17000
07/20/2007,0000,10.35000,11.45000,10.35000,11.45000,23000
07/23/2007,0000,11.25000,11.25000,10.80000,10.80000,12000
07/24/2007,0000,10.80000,10.85000,10.40000,10.80000,53000
07/25/2007,0000,10.60000,11.00000,10.50000,10.70000,70000
07/26/2007,0000,10.00000,10.90000,10.00000,10.90000,89000
07/27/2007,0000,10.85000,10.85000,10.55000,10.80000,12000
07/30/2007,0000,10.05000,11.05000,10.05000,11.05000,162000
07/31/2007,0000,10.85000,11.75000,10.80000,11.75000,83000
08/01/2007,0000,11.95000,12.35000,11.45000,11.45000,122000
08/02/2007,0000,11.50000,11.90000,11.00000,11.50000,43000
08/03/2007,0000,11.50000,12.00000,11.40000,12.00000,54000
08/06/2007,0000,11.95000,12.50000,11.50000,12.50000,93000
08/07/2007,0000,12.30000,13.20000,12.30000,12.90000,220000
08/08/2007,0000,13.10000,13.80000,13.00000,13.80000,134000
08/09/2007,0000,14.20000,14.70000,13.10000,14.00000,171000
08/10/2007,0000,13.80000,14.50000,13.05000,14.15000,86000
08/13/2007,0000,14.20000,14.20000,14.20000,14.20000,6000
08/14/2007,0000,14.20000,14.20000,13.40000,14.00000,19000
08/15/2007,0000,13.25000,13.65000,13.05000,13.05000,62000
08/16/2007,0000,12.30000,12.30000,12.15000,12.15000,64000
08/17/2007,0000,11.45000,12.00000,11.45000,11.90000,14000
08/20/2007,0000,12.10000,12.50000,12.10000,12.50000,3000
08/21/2007,0000,12.70000,12.70000,11.65000,12.50000,9000
08/22/2007,0000,11.65000,12.40000,11.65000,12.30000,13000
08/23/2007,0000,12.70000,12.70000,11.55000,12.55000,20000
08/24/2007,0000,12.00000,12.20000,12.00000,12.00000,11000
08/27/2007,0000,11.95000,12.60000,11.95000,11.95000,33000
08/28/2007,0000,12.05000,12.45000,12.05000,12.45000,2000
08/29/2007,0000,12.60000,12.70000,12.50000,12.60000,117000
08/30/2007,0000,12.60000,12.70000,12.05000,12.05000,41000
08/31/2007,0000,12.60000,12.85000,12.60000,12.70000,59000
09/03/2007,0000,12.70000,13.55000,12.60000,13.00000,14000
09/04/2007,0000,12.10000,12.70000,12.10000,12.60000,97000
09/05/2007,0000,12.60000,12.90000,12.60000,12.60000,32000
09/06/2007,0000,12.60000,12.60000,12.60000,12.60000,1000
09/07/2007,0000,12.50000,12.55000,11.80000,12.20000,16000
09/10/2007,0000,12.00000,12.30000,12.00000,12.00000,17900
09/11/2007,0000,11.85000,12.20000,11.85000,12.00000,22000
09/12/2007,0000,11.90000,11.90000,11.90000,11.90000,8000
09/13/2007,0000,11.85000,11.90000,11.85000,11.90000,9000
09/14/2007,0000,12.25000,12.30000,11.95000,12.20000,7000
09/17/2007,0000,12.00000,12.20000,11.45000,12.20000,15000
09/19/2007,0000,12.20000,12.20000,11.40000,12.05000,15000
09/20/2007,0000,11.25000,11.80000,11.25000,11.35000,8000
09/21/2007,0000,11.40000,11.40000,11.35000,11.40000,19000
09/26/2007,0000,11.60000,11.65000,11.60000,11.65000,3000
09/27/2007,0000,11.65000,11.65000,11.50000,11.65000,15000
09/28/2007,0000,11.55000,11.60000,11.15000,11.60000,22000
10/01/2007,0000,11.45000,11.50000,11.30000,11.30000,6000
10/02/2007,0000,11.45000,11.45000,10.70000,11.40000,12000
10/03/2007,0000,10.80000,10.80000,10.70000,10.70000,38000
10/04/2007,0000,10.60000,10.60000,10.00000,10.30000,30000
10/05/2007,0000,9.78000,9.79000,9.61000,9.79000,50000
10/08/2007,0000,9.79000,9.79000,9.56000,9.78000,36000
10/09/2007,0000,9.75000,10.35000,9.44000,9.44000,12000
10/11/2007,0000,9.22000,10.10000,9.22000,10.10000,16000
10/12/2007,0000,9.41000,10.25000,9.41000,10.25000,8000
10/15/2007,0000,10.20000,10.20000,10.20000,10.20000,1000
10/16/2007,0000,10.20000,10.20000,10.20000,10.20000,2000
10/17/2007,0000,9.50000,9.50000,9.50000,9.50000,19000
10/18/2007,0000,8.84000,9.48000,8.84000,9.48000,5000
10/19/2007,0000,9.48000,9.48000,9.48000,9.48000,24000
10/22/2007,0000,9.45000,9.97000,8.87000,9.97000,10000
10/23/2007,0000,9.90000,10.35000,9.31000,10.05000,10000
10/24/2007,0000,9.35000,10.00000,9.35000,10.00000,12000
10/25/2007,0000,9.30000,9.99000,9.30000,9.99000,10000
10/26/2007,0000,9.99000,10.15000,9.31000,10.15000,4000
10/29/2007,0000,10.05000,10.05000,9.54000,9.70000,20000
10/30/2007,0000,9.80000,9.99000,9.80000,9.99000,2000
10/31/2007,0000,9.60000,9.99000,9.60000,9.99000,2000
11/01/2007,0000,10.10000,10.30000,10.10000,10.30000,2000
11/02/2007,0000,9.58000,9.95000,9.58000,9.58000,3400
11/05/2007,0000,10.15000,10.15000,9.58000,9.90000,19000
11/06/2007,0000,9.21000,9.70000,9.21000,9.70000,15000
11/07/2007,0000,9.65000,9.65000,9.55000,9.55000,2000
11/08/2007,0000,8.89000,9.70000,8.89000,9.70000,17000
11/09/2007,0000,9.45000,9.60000,9.45000,9.55000,4000
11/12/2007,0000,9.50000,9.50000,8.89000,9.44000,15000
11/13/2007,0000,9.65000,9.65000,9.65000,9.65000,1000
11/14/2007,0000,8.98000,9.30000,8.98000,9.30000,46000
11/15/2007,0000,8.65000,9.25000,8.65000,9.25000,5000
11/16/2007,0000,8.67000,9.05000,8.67000,8.67000,300
11/19/2007,0000,8.61000,9.28000,8.61000,9.28000,6000
11/20/2007,0000,8.64000,8.99000,8.64000,8.99000,14000
11/21/2007,0000,8.92000,8.92000,8.38000,8.38000,24000
11/22/2007,0000,8.78000,8.78000,8.72000,8.72000,3000
11/23/2007,0000,8.50000,9.33000,8.50000,9.33000,27000
11/26/2007,0000,9.32000,9.32000,9.00000,9.00000,3000
11/27/2007,0000,8.89000,8.89000,8.80000,8.80000,3000
11/28/2007,0000,8.94000,8.99000,8.90000,8.98000,15000
11/29/2007,0000,9.40000,9.59000,9.40000,9.59000,3000
11/30/2007,0000,8.92000,9.99000,8.92000,9.85000,17000
12/03/2007,0000,9.18000,9.18000,9.18000,9.18000,14000
12/04/2007,0000,9.40000,9.40000,9.40000,9.40000,2000
12/05/2007,0000,8.80000,9.20000,8.75000,9.20000,8000
12/06/2007,0000,9.20000,9.20000,9.20000,9.20000,4000
12/07/2007,0000,9.20000,9.83000,9.05000,9.05000,24000
12/10/2007,0000,9.25000,9.25000,9.25000,9.25000,2000
12/11/2007,0000,9.40000,9.40000,9.40000,9.40000,1000
12/12/2007,0000,9.30000,9.80000,9.30000,9.80000,5000
12/13/2007,0000,9.70000,9.70000,9.70000,9.70000,1000
12/14/2007,0000,9.03000,9.96000,9.03000,9.96000,4000
12/18/2007,0000,9.70000,9.70000,9.70000,9.70000,1000
12/19/2007,0000,9.65000,9.96000,9.65000,9.96000,2000
12/20/2007,0000,9.60000,9.60000,9.60000,9.60000,800
12/21/2007,0000,9.60000,9.60000,9.60000,9.60000,1000
12/24/2007,0000,9.01000,10.20000,8.93000,10.05000,38000
12/25/2007,0000,9.80000,10.65000,9.80000,10.00000,8000
12/26/2007,0000,9.30000,10.50000,9.30000,10.50000,20000
12/27/2007,0000,10.00000,10.20000,10.00000,10.00000,1000
12/31/2007,0000,9.77000,9.99000,9.77000,9.99000,10000
01/02/2008,0000,9.35000,9.99000,9.35000,9.99000,6000
01/03/2008,0000,9.94000,9.99000,9.50000,9.50000,7000
01/04/2008,0000,9.99000,10.10000,8.84000,10.00000,30000
01/07/2008,0000,9.30000,9.70000,9.30000,9.70000,9000
01/08/2008,0000,9.03000,9.65000,9.03000,9.65000,10000
01/09/2008,0000,9.60000,9.99000,9.60000,9.99000,7000
01/10/2008,0000,9.35000,9.95000,9.30000,9.30000,13000
01/11/2008,0000,9.65000,9.90000,9.65000,9.90000,3000
01/14/2008,0000,9.21000,9.73000,9.21000,9.73000,27000
01/15/2008,0000,9.73000,9.90000,9.73000,9.90000,4000
01/16/2008,0000,9.21000,9.49000,9.21000,9.49000,8000
01/18/2008,0000,9.85000,9.85000,9.85000,9.85000,1000
01/21/2008,0000,9.80000,10.20000,9.17000,9.75000,10000
01/22/2008,0000,9.07000,9.07000,9.07000,9.07000,9000
01/23/2008,0000,9.30000,9.50000,8.44000,9.10000,35000
01/24/2008,0000,9.09000,9.09000,9.09000,9.09000,5000
01/25/2008,0000,9.10000,9.40000,9.10000,9.39000,6000
01/29/2008,0000,8.74000,9.00000,8.74000,9.00000,10000
01/30/2008,0000,8.50000,9.00000,8.50000,9.00000,7000
01/31/2008,0000,8.40000,8.90000,8.37000,8.75000,23000
02/01/2008,0000,8.22000,8.88000,8.22000,8.75000,17000
02/12/2008,0000,8.25000,8.35000,8.25000,8.25000,100
02/13/2008,0000,8.75000,8.80000,8.75000,8.80000,8000
02/14/2008,0000,8.97000,8.97000,8.97000,8.97000,5000
02/15/2008,0000,8.35000,8.90000,8.35000,8.35000,100
02/18/2008,0000,8.35000,8.95000,8.35000,8.90000,27000
02/19/2008,0000,8.85000,8.91000,8.85000,8.90000,12000
02/20/2008,0000,9.18000,9.18000,9.18000,9.18000,1000
02/21/2008,0000,8.55000,8.89000,8.55000,8.89000,6000
02/22/2008,0000,8.85000,8.90000,8.85000,8.90000,2000
02/25/2008,0000,8.80000,8.80000,8.30000,8.65000,18000
02/26/2008,0000,8.32000,8.65000,8.32000,8.65000,3000
02/27/2008,0000,8.32000,8.74000,8.30000,8.74000,22000
02/29/2008,0000,8.36000,8.36000,8.36000,8.36000,2000
03/03/2008,0000,8.92000,8.92000,8.92000,8.92000,1000
03/04/2008,0000,9.54000,9.54000,9.50000,9.54000,35000
03/05/2008,0000,9.65000,9.65000,9.54000,9.54000,2000
03/06/2008,0000,9.54000,10.10000,9.06000,9.53000,32000
03/07/2008,0000,9.60000,9.70000,9.60000,9.65000,12000
03/10/2008,0000,9.68000,9.68000,9.68000,9.68000,1000
03/11/2008,0000,9.65000,9.79000,9.11000,9.40000,8000
03/12/2008,0000,9.39000,9.40000,9.01000,9.39000,31000
03/13/2008,0000,9.01000,9.20000,9.01000,9.20000,6000
03/14/2008,0000,8.85000,9.10000,8.85000,9.10000,8000
03/17/2008,0000,8.47000,9.08000,8.47000,9.08000,15000
03/18/2008,0000,9.05000,9.15000,9.05000,9.10000,3000
03/19/2008,0000,8.72000,8.98000,8.60000,8.90000,12000
03/20/2008,0000,8.85000,9.15000,8.65000,8.98000,5000
03/21/2008,0000,8.95000,9.20000,8.61000,9.18000,9000
03/24/2008,0000,9.81000,9.81000,8.85000,9.35000,10000
03/25/2008,0000,9.30000,9.35000,8.81000,9.09000,16000
03/26/2008,0000,9.09000,9.19000,8.83000,9.10000,15000
03/27/2008,0000,8.83000,9.05000,8.65000,9.05000,18000
03/28/2008,0000,8.42000,9.20000,8.42000,9.20000,27000
03/31/2008,0000,9.05000,9.05000,9.05000,9.05000,1000
04/01/2008,0000,8.80000,9.00000,8.80000,8.80000,1000
04/02/2008,0000,8.51000,8.90000,8.43000,8.89000,41000
04/03/2008,0000,8.45000,8.70000,8.45000,8.45000,31000
04/07/2008,0000,8.69000,9.00000,8.65000,9.00000,14000
04/08/2008,0000,8.85000,8.85000,8.53000,8.78000,8000
04/09/2008,0000,8.40000,8.83000,8.40000,8.83000,55000
04/10/2008,0000,9.00000,9.10000,8.98000,8.98000,95000
04/11/2008,0000,8.98000,9.10000,8.95000,9.10000,33000
04/14/2008,0000,9.10000,9.10000,8.63000,9.00000,6000
04/15/2008,0000,9.25000,9.33000,8.85000,9.33000,27000
04/16/2008,0000,8.88000,9.30000,8.88000,9.28000,39000
04/17/2008,0000,9.00000,9.20000,8.93000,9.19000,11000
04/18/2008,0000,9.10000,9.10000,8.92000,8.93000,13000
04/21/2008,0000,9.00000,9.32000,9.00000,9.32000,24000
04/22/2008,0000,9.32000,9.32000,9.16000,9.16000,2000
04/23/2008,0000,9.32000,9.32000,9.16000,9.27000,4000
04/24/2008,0000,9.06000,9.06000,9.00000,9.00000,44000
04/25/2008,0000,8.98000,9.25000,8.80000,8.80000,23000
04/28/2008,0000,9.10000,9.15000,8.85000,9.15000,13000
04/29/2008,0000,9.15000,9.29000,9.15000,9.25000,48000
04/30/2008,0000,9.25000,9.25000,9.15000,9.15000,39000
05/02/2008,0000,8.51000,8.51000,8.51000,8.51000,29000
05/05/2008,0000,7.92000,7.92000,7.92000,7.92000,12000
05/06/2008,0000,7.37000,7.37000,7.37000,7.37000,5000
05/07/2008,0000,6.86000,7.88000,6.86000,7.88000,89000
05/08/2008,0000,7.85000,8.21000,7.85000,8.21000,15000
05/09/2008,0000,8.00000,8.00000,8.00000,8.00000,15700
05/12/2008,0000,7.64000,8.20000,7.64000,8.20000,6000
05/13/2008,0000,7.63000,8.70000,7.63000,8.70000,9000
05/14/2008,0000,8.11000,8.49000,8.11000,8.11000,9900
05/15/2008,0000,8.66000,9.20000,8.10000,9.20000,3000
05/16/2008,0000,8.56000,8.56000,8.56000,8.56000,15000
05/19/2008,0000,8.99000,8.99000,8.99000,8.99000,1000
05/20/2008,0000,8.37000,8.37000,8.37000,8.37000,8000
05/21/2008,0000,7.79000,8.88000,7.79000,8.88000,8000
05/22/2008,0000,8.80000,8.84000,8.80000,8.84000,5000
05/23/2008,0000,8.23000,8.75000,8.23000,8.75000,20000
05/26/2008,0000,8.70000,9.00000,8.70000,9.00000,2000
05/27/2008,0000,8.92000,8.92000,8.92000,8.92000,2800
05/28/2008,0000,8.89000,8.89000,8.89000,8.89000,1000
05/29/2008,0000,8.85000,9.00000,8.30000,9.00000,5000
05/30/2008,0000,8.37000,9.00000,8.37000,9.00000,5000
06/02/2008,0000,8.80000,8.80000,8.80000,8.80000,1000
06/03/2008,0000,8.75000,8.99000,8.19000,8.94000,8000
06/04/2008,0000,8.90000,8.90000,8.90000,8.90000,1000
06/05/2008,0000,8.88000,8.88000,8.88000,8.88000,1000
06/06/2008,0000,8.80000,8.80000,8.80000,8.80000,2000
06/10/2008,0000,8.38000,9.25000,8.38000,9.15000,336000
06/11/2008,0000,9.15000,9.15000,8.52000,8.52000,7000
06/12/2008,0000,8.95000,8.95000,8.95000,8.95000,1000
06/13/2008,0000,8.85000,8.85000,8.85000,8.85000,1000
06/16/2008,0000,8.50000,8.50000,8.50000,8.50000,1000
06/17/2008,0000,9.08000,9.08000,9.08000,9.08000,1000
06/18/2008,0000,8.60000,8.60000,8.60000,8.60000,1100
06/19/2008,0000,8.90000,8.90000,8.90000,8.90000,1000
06/20/2008,0000,8.28000,8.30000,8.28000,8.28000,21000
06/23/2008,0000,8.65000,8.65000,8.65000,8.65000,1000
06/24/2008,0000,8.60000,8.99000,8.60000,8.99000,3000
06/25/2008,0000,8.37000,8.60000,8.37000,8.60000,3000
06/26/2008,0000,8.01000,8.40000,8.00000,8.40000,24000
06/27/2008,0000,7.82000,8.45000,7.82000,8.35000,8000
06/30/2008,0000,7.80000,8.89000,7.80000,8.85000,11000
07/01/2008,0000,8.60000,8.60000,8.60000,8.60000,12200
07/02/2008,0000,8.74000,8.74000,8.24000,8.45000,19000
07/03/2008,0000,8.40000,8.95000,8.40000,8.95000,7000
07/04/2008,0000,8.80000,8.80000,8.80000,8.80000,1000
07/07/2008,0000,8.78000,8.80000,8.78000,8.80000,3000
07/08/2008,0000,8.20000,9.00000,8.20000,9.00000,7000
07/09/2008,0000,8.80000,8.80000,8.80000,8.80000,1000
07/10/2008,0000,8.80000,8.80000,8.80000,8.80000,1000
07/11/2008,0000,8.80000,8.80000,8.80000,8.80000,2000
07/14/2008,0000,8.78000,8.78000,8.78000,8.78000,1000
07/15/2008,0000,8.76000,8.76000,8.76000,8.76000,1000
07/16/2008,0000,8.15000,8.60000,8.15000,8.60000,7000
07/17/2008,0000,8.00000,8.38000,8.00000,8.38000,3000
07/18/2008,0000,7.80000,8.33000,7.80000,8.33000,3000
07/21/2008,0000,7.75000,7.75000,7.75000,7.75000,3000
07/22/2008,0000,8.30000,8.30000,8.30000,8.30000,1000
07/23/2008,0000,8.30000,8.30000,8.30000,8.30000,1000
07/24/2008,0000,8.20000,8.20000,8.20000,8.20000,1000
07/25/2008,0000,8.20000,8.60000,7.64000,7.64000,157000
07/29/2008,0000,8.00000,8.00000,8.00000,8.00000,1000
07/30/2008,0000,8.29000,8.29000,8.29000,8.29000,1000
07/31/2008,0000,7.72000,7.91000,7.72000,7.72000,2200
08/01/2008,0000,7.99000,7.99000,7.72000,7.81000,6000
08/04/2008,0000,8.00000,8.00000,7.81000,7.81000,3000
08/05/2008,0000,7.27000,7.27000,7.27000,7.27000,6000
08/06/2008,0000,6.77000,7.49000,6.77000,7.49000,8000
08/07/2008,0000,6.97000,6.97000,6.97000,6.97000,1000
08/08/2008,0000,7.19000,7.19000,7.19000,7.19000,1000
08/11/2008,0000,7.45000,7.68000,7.45000,7.67000,15000
08/12/2008,0000,7.60000,7.79000,7.60000,7.79000,3000
08/13/2008,0000,7.79000,8.00000,7.79000,8.00000,13000
08/14/2008,0000,7.44000,8.28000,7.44000,8.14000,14000
08/15/2008,0000,7.58000,8.00000,7.58000,8.00000,23000
08/18/2008,0000,7.50000,7.50000,7.50000,7.50000,5000
08/19/2008,0000,7.08000,7.83000,7.08000,7.83000,105000
08/20/2008,0000,7.80000,7.80000,7.80000,7.80000,7000
08/21/2008,0000,7.26000,7.26000,7.26000,7.26000,49000
08/22/2008,0000,7.50000,7.62000,7.50000,7.62000,2000
08/26/2008,0000,7.09000,7.09000,7.09000,7.09000,50000
08/28/2008,0000,7.35000,7.35000,7.35000,7.35000,1000
08/29/2008,0000,7.00000,7.00000,7.00000,7.00000,2000
09/01/2008,0000,7.00000,7.49000,7.00000,7.49000,115000
09/02/2008,0000,8.01000,8.01000,8.01000,8.01000,30000
09/03/2008,0000,7.45000,7.45000,7.45000,7.45000,23000
09/04/2008,0000,6.93000,6.95000,6.93000,6.95000,20000
09/09/2008,0000,6.47000,6.47000,6.47000,6.47000,7000
09/10/2008,0000,6.91000,6.91000,6.91000,6.91000,1000
09/11/2008,0000,6.88000,7.18000,6.88000,7.18000,2000
09/15/2008,0000,7.30000,7.30000,7.30000,7.30000,1000
09/19/2008,0000,6.75000,7.05000,6.32000,6.32000,6000
09/22/2008,0000,6.75000,6.75000,6.75000,6.75000,1000
09/23/2008,0000,6.99000,6.99000,6.99000,6.99000,1000
09/24/2008,0000,7.20000,7.20000,7.20000,7.20000,1000
09/25/2008,0000,7.20000,7.39000,7.20000,7.39000,2000
09/26/2008,0000,7.39000,7.39000,7.39000,7.39000,1000
09/30/2008,0000,7.49000,7.49000,7.49000,7.49000,1000
10/02/2008,0000,7.00000,7.00000,7.00000,7.00000,200000
10/06/2008,0000,6.51000,6.51000,6.51000,6.51000,1000
10/08/2008,0000,6.06000,6.06000,6.06000,6.06000,1000
10/13/2008,0000,5.85000,5.85000,5.85000,5.85000,1000
10/21/2008,0000,5.27000,5.27000,5.27000,5.27000,1000
10/22/2008,0000,5.09000,5.09000,5.09000,5.09000,200000
11/03/2008,0000,4.50000,4.50000,3.97000,3.97000,9000
11/04/2008,0000,3.70000,4.17000,3.70000,4.17000,8000
11/05/2008,0000,3.88000,3.88000,3.88000,3.88000,9000
11/10/2008,0000,3.60000,3.60000,3.60000,3.60000,600
11/14/2008,0000,3.36000,3.58000,3.36000,3.58000,13000
11/17/2008,0000,3.68000,3.68000,3.68000,3.68000,1000
11/18/2008,0000,3.67000,3.87000,3.67000,3.87000,2000
11/19/2008,0000,4.05000,4.05000,4.05000,4.05000,1000
11/20/2008,0000,4.00000,4.00000,4.00000,4.00000,3000
11/21/2008,0000,4.18000,4.18000,4.18000,4.18000,1000
11/26/2008,0000,4.10000,4.20000,4.10000,4.20000,2000
12/01/2008,0000,4.17000,4.17000,4.17000,4.17000,1000
12/03/2008,0000,4.10000,4.10000,4.10000,4.10000,200
12/04/2008,0000,3.88000,3.88000,3.88000,3.88000,5000
12/05/2008,0000,3.61000,3.61000,3.61000,3.61000,5000
12/09/2008,0000,3.36000,3.36000,3.36000,3.36000,5000
12/10/2008,0000,3.13000,3.14000,3.13000,3.14000,3000
12/11/2008,0000,2.93000,3.28000,2.93000,3.28000,13000
12/12/2008,0000,3.06000,3.18000,3.06000,3.18000,17000
12/15/2008,0000,2.97000,3.32000,2.96000,3.32000,18000
12/16/2008,0000,3.10000,3.55000,3.09000,3.55000,13000
12/17/2008,0000,3.31000,3.65000,3.31000,3.65000,6000
12/18/2008,0000,3.40000,3.80000,3.40000,3.80000,7000
12/19/2008,0000,3.54000,3.80000,3.54000,3.80000,14000
12/22/2008,0000,3.54000,3.78000,3.54000,3.78000,14000
12/23/2008,0000,3.52000,3.82000,3.52000,3.82000,5000
12/24/2008,0000,3.56000,3.75000,3.56000,3.75000,3000
12/25/2008,0000,3.60000,3.72000,3.60000,3.60000,700
12/26/2008,0000,3.72000,3.72000,3.72000,3.72000,1000
12/29/2008,0000,3.70000,3.92000,3.70000,3.92000,7000
12/30/2008,0000,4.10000,4.10000,4.10000,4.10000,1000
12/31/2008,0000,4.07000,4.25000,3.82000,4.25000,3000
01/05/2009,0000,3.96000,4.40000,3.96000,4.40000,3000
01/06/2009,0000,4.10000,4.10000,4.10000,4.10000,2000
01/07/2009,0000,3.82000,4.32000,3.82000,4.32000,11000
01/08/2009,0000,4.02000,4.30000,4.02000,4.30000,8000
01/09/2009,0000,4.03000,4.20000,4.00000,4.20000,8000
01/12/2009,0000,4.19000,4.26000,4.19000,4.26000,4000
01/13/2009,0000,4.19000,4.19000,4.19000,4.19000,2000
01/14/2009,0000,3.90000,4.24000,3.90000,4.24000,6000
01/15/2009,0000,3.95000,4.18000,3.95000,4.18000,7000
01/16/2009,0000,3.89000,4.17000,3.89000,4.17000,6000
01/19/2009,0000,4.15000,4.25000,4.15000,4.25000,3000
01/20/2009,0000,3.96000,4.36000,3.96000,4.36000,4000
01/21/2009,0000,4.38000,4.38000,4.38000,4.38000,6000
02/02/2009,0000,4.38000,4.38000,4.38000,4.38000,2000
02/03/2009,0000,4.08000,4.42000,4.08000,4.42000,2000
02/04/2009,0000,4.72000,4.72000,4.72000,4.72000,2000
02/05/2009,0000,4.71000,4.71000,4.71000,4.71000,1000
02/06/2009,0000,4.71000,4.71000,4.71000,4.71000,1000
02/09/2009,0000,4.70000,4.70000,4.70000,4.70000,1000
02/10/2009,0000,4.69000,4.70000,4.39000,4.70000,378000
02/11/2009,0000,4.70000,4.70000,4.50000,4.60000,18000
02/12/2009,0000,4.60000,4.62000,4.30000,4.62000,22000
02/13/2009,0000,4.50000,4.65000,4.50000,4.65000,9000
02/16/2009,0000,4.50000,4.63000,4.50000,4.63000,6000
02/17/2009,0000,4.50000,4.68000,4.31000,4.68000,26000
02/18/2009,0000,4.50000,4.50000,4.36000,4.36000,18000
02/19/2009,0000,4.30000,4.30000,4.20000,4.20000,5000
02/20/2009,0000,4.19000,4.19000,4.19000,4.19000,1000
02/23/2009,0000,4.00000,4.48000,4.00000,4.48000,8000
02/24/2009,0000,4.17000,4.49000,4.17000,4.49000,14000
02/25/2009,0000,4.52000,4.52000,4.52000,4.52000,3000
02/26/2009,0000,4.21000,4.48000,4.21000,4.48000,6000
02/27/2009,0000,4.47000,4.49000,4.47000,4.49000,2000
03/02/2009,0000,4.18000,4.48000,4.18000,4.48000,9000
03/04/2009,0000,4.17000,4.45000,4.17000,4.45000,17000
03/05/2009,0000,4.14000,4.25000,4.14000,4.25000,11000
03/09/2009,0000,3.96000,4.14000,3.96000,4.14000,12000
03/10/2009,0000,3.86000,4.00000,3.86000,4.00000,14000
03/11/2009,0000,3.72000,3.72000,3.72000,3.72000,9000
03/12/2009,0000,3.46000,3.97000,3.46000,3.97000,6000
03/13/2009,0000,3.71000,3.90000,3.71000,3.71000,100
03/16/2009,0000,4.17000,4.17000,4.17000,4.17000,1000
03/17/2009,0000,3.88000,4.07000,3.88000,4.07000,9000
03/18/2009,0000,3.79000,4.30000,3.79000,4.30000,16000
03/20/2009,0000,4.00000,4.40000,4.00000,4.40000,8000
03/23/2009,0000,4.59000,4.59000,4.59000,4.59000,1000
03/24/2009,0000,4.27000,4.27000,4.27000,4.27000,500
03/25/2009,0000,4.27000,4.49000,4.27000,4.49000,6000
03/30/2009,0000,4.39000,4.39000,4.39000,4.39000,1000
03/31/2009,0000,4.09000,4.28000,4.09000,4.26000,11000
04/01/2009,0000,4.26000,4.47000,4.26000,4.47000,7000
04/02/2009,0000,4.51000,4.51000,4.17000,4.48000,7000
04/03/2009,0000,4.17000,4.46000,4.17000,4.46000,10000
04/06/2009,0000,4.49000,4.49000,4.49000,4.49000,1000
04/07/2009,0000,4.18000,4.49000,4.18000,4.49000,7000
04/09/2009,0000,4.46000,4.46000,4.18000,4.46000,4000
04/10/2009,0000,4.50000,4.50000,4.50000,4.50000,2000
04/13/2009,0000,4.48000,4.48000,4.48000,4.48000,3000
04/14/2009,0000,4.17000,4.50000,4.17000,4.50000,16000
04/16/2009,0000,4.48000,4.50000,4.48000,4.50000,14000
04/17/2009,0000,4.19000,4.50000,4.19000,4.50000,4000
04/20/2009,0000,4.48000,4.51000,4.19000,4.51000,7000
04/21/2009,0000,4.20000,4.44000,4.20000,4.44000,4000
04/22/2009,0000,4.13000,4.13000,4.13000,4.13000,12000
04/23/2009,0000,4.32000,4.32000,4.12000,4.12000,4000
04/24/2009,0000,3.84000,4.25000,3.84000,4.25000,16000
04/27/2009,0000,3.96000,4.34000,3.96000,4.34000,21000
04/28/2009,0000,4.04000,4.04000,4.04000,4.04000,8000
04/29/2009,0000,3.76000,4.25000,3.76000,4.25000,28000
04/30/2009,0000,3.96000,4.39000,3.96000,4.02000,29000
05/04/2009,0000,3.76000,4.17000,3.76000,4.17000,19000
05/05/2009,0000,4.14000,4.35000,3.88000,4.20000,31000
05/06/2009,0000,4.18000,4.24000,3.95000,4.24000,23000
05/07/2009,0000,4.17000,4.37000,4.17000,4.37000,12000
05/08/2009,0000,4.35000,4.38000,4.35000,4.38000,13000
05/12/2009,0000,4.08000,4.39000,4.08000,4.39000,24000
05/13/2009,0000,4.39000,4.68000,4.14000,4.57000,20000
05/14/2009,0000,4.57000,4.73000,4.57000,4.73000,25000
05/15/2009,0000,4.71000,5.01000,4.71000,4.79000,21000
05/18/2009,0000,4.79000,4.81000,4.46000,4.81000,36000
05/19/2009,0000,4.60000,4.80000,4.48000,4.49000,22000
05/20/2009,0000,4.62000,4.62000,4.62000,4.62000,1000
05/22/2009,0000,4.50000,4.50000,4.50000,4.50000,1000
05/25/2009,0000,4.55000,4.55000,4.19000,4.48000,11000
05/26/2009,0000,4.20000,4.49000,4.20000,4.49000,12000
05/27/2009,0000,4.44000,4.45000,4.44000,4.44000,1300
06/01/2009,0000,4.45000,4.45000,4.45000,4.45000,1000
06/02/2009,0000,4.20000,4.38000,4.20000,4.38000,21000
06/03/2009,0000,4.08000,4.08000,4.08000,4.08000,7000
06/04/2009,0000,4.07000,4.07000,4.07000,4.07000,3000
06/05/2009,0000,4.05000,4.05000,3.82000,4.00000,49000
06/08/2009,0000,3.94000,3.95000,3.94000,3.94000,11000
06/09/2009,0000,3.90000,3.90000,3.90000,3.90000,5000
06/10/2009,0000,3.78000,3.85000,3.78000,3.85000,5000
06/11/2009,0000,3.60000,3.84000,3.60000,3.84000,4000
06/12/2009,0000,3.76000,3.85000,3.59000,3.75000,52000
06/15/2009,0000,3.74000,3.74000,3.74000,3.74000,1000
06/16/2009,0000,3.73000,3.73000,3.49000,3.49000,2000
06/17/2009,0000,3.36000,3.72000,3.36000,3.72000,11000
06/18/2009,0000,3.94000,3.94000,3.94000,3.94000,1000
06/19/2009,0000,4.18000,4.18000,4.18000,4.18000,3000
06/22/2009,0000,4.16000,4.16000,4.16000,4.16000,1000
06/23/2009,0000,4.22000,4.22000,4.22000,4.22000,3000
06/24/2009,0000,3.95000,4.21000,3.95000,4.21000,8000
06/25/2009,0000,4.19000,4.19000,4.19000,4.19000,6000
06/26/2009,0000,4.00000,4.19000,4.00000,4.00000,200
06/29/2009,0000,4.10000,4.10000,4.10000,4.10000,1000
06/30/2009,0000,3.99000,3.99000,3.96000,3.96000,2000
07/01/2009,0000,3.96000,3.96000,3.75000,3.95000,11000
07/02/2009,0000,3.93000,3.93000,3.93000,3.93000,1000
07/03/2009,0000,3.81000,4.19000,3.67000,4.19000,19000
07/06/2009,0000,3.90000,3.99000,3.90000,3.99000,20000
07/07/2009,0000,4.05000,4.10000,4.05000,4.10000,6000
07/08/2009,0000,3.83000,3.99000,3.83000,3.99000,4000
07/09/2009,0000,3.98000,4.01000,3.72000,4.00000,20000
07/10/2009,0000,3.72000,3.90000,3.72000,3.72000,30000
07/13/2009,0000,3.46000,3.46000,3.46000,3.46000,49000
07/14/2009,0000,3.22000,3.47000,3.22000,3.47000,126000
07/15/2009,0000,3.48000,3.50000,3.25000,3.50000,35000
07/16/2009,0000,3.28000,3.60000,3.26000,3.60000,72000
07/17/2009,0000,3.60000,3.60000,3.40000,3.53000,33000
07/20/2009,0000,3.34000,3.51000,3.29000,3.51000,63000
07/21/2009,0000,3.46000,3.53000,3.33000,3.53000,49000
07/22/2009,0000,3.53000,3.53000,3.39000,3.52000,25000
07/23/2009,0000,3.35000,3.53000,3.35000,3.53000,21000
07/24/2009,0000,3.51000,3.53000,3.51000,3.53000,21000
07/27/2009,0000,3.54000,3.54000,3.54000,3.54000,7000
07/28/2009,0000,3.55000,3.55000,3.39000,3.55000,16000
07/29/2009,0000,3.54000,3.57000,3.54000,3.57000,3000
07/30/2009,0000,3.81000,3.81000,3.81000,3.81000,793000
07/31/2009,0000,4.07000,4.07000,4.07000,4.07000,101000
08/03/2009,0000,4.35000,4.35000,4.35000,4.35000,12000
08/04/2009,0000,4.65000,4.65000,4.65000,4.65000,800
08/05/2009,0000,4.65000,4.65000,4.65000,4.65000,7000
08/06/2009,0000,4.97000,4.97000,4.97000,4.97000,92000
08/10/2009,0000,5.31000,5.31000,5.31000,5.31000,302000
08/11/2009,0000,5.68000,5.68000,5.68000,5.68000,157000
08/12/2009,0000,6.07000,6.07000,6.07000,6.07000,3000
08/13/2009,0000,6.49000,6.49000,6.49000,6.49000,2000
08/14/2009,0000,6.94000,6.94000,6.94000,6.94000,23000
08/17/2009,0000,7.42000,7.42000,7.40000,7.42000,541000
08/18/2009,0000,7.85000,7.85000,6.92000,7.69000,71000
08/19/2009,0000,7.18000,7.50000,7.16000,7.16000,41000
08/20/2009,0000,6.66000,6.66000,6.66000,6.66000,77000
08/21/2009,0000,6.99000,6.99000,6.36000,6.69000,25000
08/24/2009,0000,6.23000,6.59000,6.23000,6.59000,53000
08/25/2009,0000,7.05000,7.05000,7.05000,7.05000,6000
08/26/2009,0000,7.10000,7.10000,6.83000,7.10000,24000
08/27/2009,0000,6.82000,6.98000,6.62000,6.62000,26000
08/28/2009,0000,6.61000,6.61000,6.61000,6.61000,6000
08/31/2009,0000,6.55000,6.62000,6.55000,6.62000,29000
09/01/2009,0000,6.56000,6.75000,6.50000,6.75000,12000
09/02/2009,0000,6.79000,6.80000,6.79000,6.80000,34000
09/03/2009,0000,6.80000,6.80000,6.50000,6.79000,26000
09/04/2009,0000,6.79000,6.79000,6.50000,6.70000,47000
09/07/2009,0000,6.68000,6.73000,6.40000,6.73000,43000
09/08/2009,0000,6.26000,6.73000,6.26000,6.73000,20000
09/09/2009,0000,6.50000,6.55000,6.40000,6.55000,66000
09/10/2009,0000,6.30000,6.51000,6.30000,6.51000,40000
09/11/2009,0000,6.30000,6.30000,6.30000,6.30000,23000
09/14/2009,0000,6.25000,6.50000,6.25000,6.50000,69000
09/15/2009,0000,6.30000,6.50000,6.30000,6.50000,24000
09/16/2009,0000,6.54000,6.95000,6.32000,6.94000,45000
09/17/2009,0000,6.90000,6.98000,6.70000,6.97000,18000
09/18/2009,0000,6.71000,7.02000,6.71000,7.02000,17000
09/21/2009,0000,6.73000,6.90000,6.68000,6.90000,20000
09/22/2009,0000,6.50000,6.77000,6.44000,6.77000,11000
09/23/2009,0000,6.74000,6.84000,6.60000,6.84000,8000
09/24/2009,0000,6.82000,7.25000,6.50000,7.25000,10000
09/25/2009,0000,6.81000,7.19000,6.77000,7.19000,18000
09/28/2009,0000,6.75000,7.15000,6.75000,7.15000,4000
09/29/2009,0000,7.10000,7.15000,7.10000,7.15000,2000
09/30/2009,0000,7.10000,7.13000,7.10000,7.13000,3000
10/01/2009,0000,7.15000,7.62000,6.70000,7.62000,20000
10/02/2009,0000,7.10000,7.55000,7.10000,7.55000,11000
10/05/2009,0000,7.04000,7.38000,7.04000,7.38000,13000
10/06/2009,0000,7.10000,7.44000,7.10000,7.44000,9000
10/07/2009,0000,7.44000,7.83000,7.44000,7.79000,17000
10/08/2009,0000,7.25000,7.80000,7.25000,7.80000,13000
10/09/2009,0000,7.68000,7.80000,7.30000,7.80000,40000
10/12/2009,0000,7.67000,8.09000,7.35000,8.09000,22000
10/13/2009,0000,7.54000,7.66000,7.54000,7.66000,9000
10/14/2009,0000,7.66000,8.16000,7.66000,8.16000,11000
10/15/2009,0000,7.70000,8.16000,7.70000,8.15000,6000
10/16/2009,0000,8.16000,8.50000,8.00000,8.50000,38000
10/19/2009,0000,8.20000,8.47000,8.01000,8.47000,6000
10/20/2009,0000,8.47000,8.49000,8.30000,8.49000,24000
10/21/2009,0000,8.02000,8.49000,8.00000,8.48000,16000
10/22/2009,0000,8.45000,8.45000,8.42000,8.42000,3000
10/23/2009,0000,8.42000,8.44000,7.84000,8.44000,29000
10/26/2009,0000,8.41000,8.41000,8.00000,8.00000,13000
10/27/2009,0000,8.05000,8.08000,8.05000,8.08000,8000
10/28/2009,0000,8.05000,8.05000,7.95000,7.95000,6000
10/29/2009,0000,7.94000,7.94000,7.45000,7.78000,5000
10/30/2009,0000,7.78000,7.78000,7.53000,7.75000,5000
11/02/2009,0000,7.36000,7.74000,7.25000,7.74000,9000
11/03/2009,0000,7.70000,7.70000,7.29000,7.29000,7000
11/04/2009,0000,6.78000,6.78000,6.78000,6.78000,52000
11/05/2009,0000,6.31000,6.77000,6.31000,6.77000,30000
11/06/2009,0000,7.15000,7.15000,7.10000,7.10000,5000
11/09/2009,0000,6.72000,6.95000,6.72000,6.72000,900
11/10/2009,0000,6.61000,7.00000,6.61000,6.99000,7000
11/11/2009,0000,7.11000,7.13000,7.00000,7.00000,7000
11/12/2009,0000,6.98000,7.10000,6.53000,6.53000,4000
11/13/2009,0000,6.88000,6.88000,6.88000,6.88000,1000
11/16/2009,0000,6.88000,7.36000,6.73000,6.73000,13000
11/17/2009,0000,6.90000,6.90000,6.80000,6.80000,2000
11/18/2009,0000,6.78000,6.80000,6.78000,6.80000,5000
11/19/2009,0000,6.80000,6.80000,6.80000,6.80000,2000
11/20/2009,0000,6.79000,7.09000,6.79000,7.09000,4000
11/23/2009,0000,6.99000,6.99000,6.99000,6.99000,1000
11/24/2009,0000,6.95000,7.04000,6.55000,7.04000,4000
11/25/2009,0000,7.11000,7.11000,7.11000,7.11000,1000
11/26/2009,0000,7.16000,7.16000,7.16000,7.16000,1000
11/27/2009,0000,6.69000,7.05000,6.69000,7.05000,2000
11/30/2009,0000,7.00000,7.00000,6.57000,6.99000,10000
12/01/2009,0000,6.95000,7.01000,6.95000,7.01000,2000
12/02/2009,0000,6.53000,7.09000,6.53000,7.09000,6000
12/03/2009,0000,7.07000,7.07000,7.07000,7.07000,1000
12/04/2009,0000,7.00000,7.10000,6.64000,7.10000,5000
12/07/2009,0000,7.10000,7.15000,7.00000,7.15000,23000
12/08/2009,0000,7.14000,7.15000,7.14000,7.15000,13000
12/09/2009,0000,7.14000,7.50000,7.14000,7.17000,4000
12/11/2009,0000,7.13000,7.13000,7.13000,7.13000,10000
12/14/2009,0000,6.68000,6.80000,6.68000,6.80000,7000
12/15/2009,0000,6.34000,7.00000,6.34000,6.98000,12000
12/16/2009,0000,6.80000,6.98000,6.80000,6.80000,700
12/17/2009,0000,6.91000,6.92000,6.91000,6.91000,8000
12/18/2009,0000,6.46000,7.25000,6.46000,6.46000,300
12/21/2009,0000,7.20000,7.20000,7.20000,7.20000,1000
12/22/2009,0000,6.70000,7.17000,6.70000,7.17000,2000
12/25/2009,0000,7.15000,7.15000,7.15000,7.15000,8000
12/25/2009,0000,7.15000,7.15000,7.15000,7.15000,8000
12/28/2009,0000,6.83000,7.10000,6.83000,7.10000,8000
12/29/2009,0851,6.83000,7.05000,6.83000,7.05000,3780
