DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,35.75000,35.75000,34.62000,35.00000,2628400
04/03/2007,0000,35.00000,37.00000,34.75000,35.38000,2368400
04/04/2007,0000,35.38000,35.88000,34.75000,34.88000,1676800
04/09/2007,0000,34.88000,35.50000,34.12000,34.38000,1317200
04/10/2007,0000,34.38000,34.62000,33.62000,33.75000,1062000
04/11/2007,0000,34.00000,34.75000,34.00000,34.50000,882800
04/12/2007,0000,34.75000,35.38000,34.25000,34.75000,995200
04/13/2007,0000,35.00000,35.12000,33.75000,34.00000,1280800
04/16/2007,0000,34.50000,35.50000,34.25000,34.25000,1441600
04/17/2007,0000,35.00000,35.00000,32.75000,32.75000,1295600
04/18/2007,0000,32.75000,33.25000,32.00000,33.25000,1635600
04/19/2007,0000,32.75000,33.25000,32.25000,32.38000,1289200
04/20/2007,0000,32.62000,33.00000,32.12000,32.25000,860800
04/23/2007,0000,32.50000,33.62000,32.25000,32.62000,1123200
04/24/2007,0000,32.75000,33.00000,32.38000,32.50000,666800
04/25/2007,0000,32.50000,32.88000,32.25000,32.25000,721200
04/26/2007,0000,32.50000,32.75000,32.12000,32.25000,588000
04/27/2007,0000,32.38000,32.50000,30.62000,31.38000,1318000
04/30/2007,0000,31.38000,31.50000,30.00000,30.25000,1127600
05/02/2007,0000,30.75000,31.75000,30.25000,31.50000,954000
05/03/2007,0000,32.00000,32.00000,29.38000,30.12000,1633200
05/04/2007,0000,30.25000,31.25000,30.25000,31.12000,802800
05/07/2007,0000,31.12000,31.38000,30.50000,30.88000,919600
05/08/2007,0000,31.00000,33.00000,30.88000,33.00000,1702400
05/09/2007,0000,33.25000,34.62000,32.50000,33.00000,3209200
05/10/2007,0000,32.88000,33.38000,32.12000,32.12000,1104800
05/11/2007,0000,32.12000,34.25000,32.00000,34.25000,3061600
05/14/2007,0000,34.88000,36.50000,34.25000,35.25000,8179600
05/15/2007,0000,35.25000,36.12000,34.62000,34.62000,3065600
05/16/2007,0000,34.75000,35.25000,34.25000,34.25000,1386800
05/17/2007,0000,34.88000,35.00000,34.00000,34.25000,1449600
05/18/2007,0000,34.25000,36.50000,34.25000,36.25000,3702800
05/21/2007,0000,37.50000,38.75000,37.00000,38.75000,9050800
05/22/2007,0000,40.00000,41.38000,40.00000,41.38000,8340800
05/23/2007,0000,42.50000,42.50000,40.00000,40.12000,9182000
05/24/2007,0000,39.50000,41.62000,39.00000,39.88000,6000000
05/25/2007,0000,39.50000,40.62000,39.00000,40.00000,3679200
05/28/2007,0000,40.25000,41.12000,39.12000,40.00000,3540000
05/29/2007,0000,40.25000,40.50000,39.25000,39.25000,1632800
05/30/2007,0000,39.00000,39.75000,37.88000,38.25000,2748800
05/31/2007,0000,38.75000,40.88000,38.50000,40.88000,4953600
06/01/2007,0000,40.62000,41.12000,40.00000,40.00000,3314000
06/04/2007,0000,40.75000,41.00000,39.50000,39.50000,2614800
06/05/2007,0000,39.50000,40.88000,39.25000,39.75000,2856400
06/06/2007,0000,40.00000,40.62000,38.12000,38.62000,2618800
06/07/2007,0000,38.75000,40.25000,38.62000,40.00000,2112800
06/08/2007,0000,40.12000,42.75000,40.12000,42.75000,6883200
06/11/2007,0000,43.88000,45.62000,42.88000,45.62000,9913600
06/12/2007,0000,45.75000,47.25000,44.00000,45.50000,7027200
06/13/2007,0000,45.12000,46.12000,44.62000,44.62000,3224400
06/14/2007,0000,45.00000,47.62000,44.62000,47.62000,5459600
06/15/2007,0000,47.62000,47.88000,46.38000,46.50000,4262800
06/20/2007,0000,47.00000,47.00000,43.25000,43.25000,4013600
06/21/2007,0000,43.38000,44.75000,42.12000,43.62000,4015600
06/22/2007,0000,43.25000,44.50000,43.00000,43.88000,3004400
06/25/2007,0000,44.62000,45.25000,43.38000,43.50000,3381200
06/26/2007,0000,43.50000,45.50000,43.25000,44.00000,2833600
06/27/2007,0000,43.62000,44.75000,43.50000,44.00000,1899600
06/28/2007,0000,45.00000,45.00000,44.00000,44.38000,1768800
06/29/2007,0000,44.88000,45.75000,44.50000,44.50000,3209200
07/02/2007,0000,44.88000,44.88000,44.00000,44.25000,1572400
07/03/2007,0000,44.75000,46.25000,44.25000,45.38000,4240000
07/04/2007,0000,45.38000,46.00000,44.38000,44.38000,2953600
07/05/2007,0000,44.38000,44.62000,43.75000,44.12000,2686800
07/06/2007,0000,44.12000,46.25000,43.38000,44.62000,4916400
07/09/2007,0000,44.62000,47.62000,44.38000,47.62000,6272800
07/10/2007,0000,49.00000,50.75000,47.25000,48.88000,10658400
07/11/2007,0000,48.00000,49.62000,47.75000,48.75000,4827200
07/12/2007,0000,49.25000,50.62000,48.12000,48.88000,4143600
07/13/2007,0000,49.38000,49.62000,47.25000,47.25000,3431600
07/16/2007,0000,47.25000,48.75000,45.00000,45.00000,3555600
07/17/2007,0000,45.00000,48.12000,44.00000,48.00000,4193600
07/18/2007,0000,48.75000,50.50000,48.75000,49.12000,8358400
07/19/2007,0000,49.00000,52.50000,48.50000,52.50000,8371600
07/20/2007,0000,54.75000,56.12000,53.25000,56.12000,5733600
07/23/2007,0000,57.12000,60.00000,56.25000,58.50000,12799600
07/24/2007,0000,59.00000,59.00000,55.62000,55.75000,7104400
07/25/2007,0000,55.00000,59.00000,55.00000,58.88000,5989600
07/26/2007,0000,60.00000,62.88000,55.75000,56.38000,9389200
07/27/2007,0000,52.75000,56.88000,52.75000,53.00000,4861600
07/30/2007,0000,53.25000,55.00000,51.25000,52.50000,3410800
07/31/2007,0000,54.00000,55.50000,53.75000,54.50000,2513600
08/01/2007,0000,53.75000,55.00000,51.25000,51.25000,2530800
08/02/2007,0000,52.75000,53.25000,47.75000,50.00000,3466800
08/03/2007,0000,50.75000,51.00000,48.88000,49.25000,1734000
08/06/2007,0000,47.75000,48.75000,46.50000,47.00000,1813600
08/07/2007,0000,48.25000,48.25000,46.88000,47.25000,1078800
08/08/2007,0000,47.50000,50.50000,47.25000,50.50000,1917200
08/09/2007,0000,51.00000,53.75000,51.00000,52.00000,3637600
08/10/2007,0000,48.62000,50.75000,48.62000,50.00000,2424400
08/13/2007,0000,50.75000,51.75000,49.00000,49.00000,1554800
08/14/2007,0000,49.50000,50.25000,48.00000,48.75000,1061600
08/15/2007,0000,47.62000,48.62000,45.50000,46.38000,1529600
08/16/2007,0000,44.88000,46.25000,43.25000,43.25000,2234800
08/17/2007,0000,42.88000,44.00000,40.25000,40.75000,2504400
08/20/2007,0000,42.75000,43.50000,41.75000,43.50000,1978800
08/21/2007,0000,43.50000,43.75000,41.62000,41.75000,1492400
08/22/2007,0000,41.75000,42.38000,40.50000,41.12000,897600
08/23/2007,0000,42.50000,44.00000,41.88000,44.00000,1795200
08/24/2007,0000,42.50000,47.00000,42.50000,47.00000,3016000
08/27/2007,0000,47.25000,47.50000,45.12000,45.38000,2346000
08/28/2007,0000,45.38000,47.50000,45.38000,47.25000,1328400
08/29/2007,0000,46.25000,46.50000,45.50000,46.50000,1230000
08/30/2007,0000,47.25000,49.00000,47.00000,47.25000,2766000
08/31/2007,0000,45.50000,47.25000,45.25000,46.38000,1764400
09/03/2007,0000,46.25000,46.25000,44.62000,45.50000,1865600
09/04/2007,0000,45.00000,48.38000,45.00000,47.25000,2669600
09/05/2007,0000,47.50000,47.88000,46.12000,46.12000,1892800
09/06/2007,0000,45.62000,47.38000,45.62000,46.75000,1030000
09/07/2007,0000,47.50000,48.50000,46.75000,48.12000,2406000
09/10/2007,0000,46.75000,48.12000,46.75000,47.38000,1288800
09/11/2007,0000,48.00000,50.62000,47.62000,50.62000,3655200
09/12/2007,0000,50.88000,52.50000,50.00000,50.12000,4019200
09/13/2007,0000,50.88000,50.88000,48.38000,48.62000,1623200
09/14/2007,0000,49.75000,49.75000,48.62000,48.88000,1114400
09/17/2007,0000,49.38000,49.38000,47.00000,47.12000,1438800
09/19/2007,0000,48.50000,48.50000,46.25000,46.25000,1704400
09/20/2007,0000,46.50000,48.50000,46.38000,46.75000,2466800
09/21/2007,0000,43.50000,43.50000,43.50000,43.50000,602800
09/26/2007,0000,40.50000,40.50000,40.50000,40.50000,256000
09/27/2007,0000,37.75000,37.75000,37.75000,37.75000,324400
09/28/2007,0000,35.12000,35.12000,35.12000,35.12000,477200
10/01/2007,0000,34.88000,36.25000,34.88000,34.88000,9550800
10/02/2007,0000,34.75000,36.50000,33.25000,34.62000,4992400
10/03/2007,0000,34.62000,35.25000,33.25000,33.38000,3551200
10/04/2007,0000,33.25000,35.38000,33.12000,35.00000,2494400
10/05/2007,0000,35.00000,35.25000,33.75000,33.88000,1722000
10/08/2007,0000,33.88000,34.38000,32.75000,32.75000,1972400
10/09/2007,0000,32.75000,33.38000,30.50000,30.75000,3167600
10/11/2007,0000,30.00000,30.25000,28.62000,28.75000,4358400
10/12/2007,0000,28.12000,28.50000,26.75000,27.00000,3935200
10/15/2007,0000,26.50000,28.75000,25.62000,27.75000,3206400
10/16/2007,0000,27.25000,28.00000,26.75000,27.12000,2074800
10/17/2007,0000,26.62000,29.00000,26.62000,29.00000,3257600
10/18/2007,0000,29.50000,30.25000,28.62000,29.00000,3540000
10/19/2007,0000,29.50000,29.50000,28.25000,28.25000,1134800
10/22/2007,0000,27.00000,27.75000,26.75000,27.00000,1242800
10/23/2007,0000,27.25000,28.00000,27.00000,27.25000,1047200
10/24/2007,0000,27.50000,28.00000,27.00000,27.25000,1004400
10/25/2007,0000,27.50000,27.62000,26.75000,26.75000,888800
10/26/2007,0000,26.75000,27.25000,26.62000,26.88000,1029200
10/29/2007,0000,27.25000,27.25000,26.12000,26.25000,1722000
10/30/2007,0000,26.25000,28.00000,26.00000,28.00000,2721200
10/31/2007,0000,28.38000,29.88000,28.25000,29.88000,4708400
11/01/2007,0000,31.25000,31.25000,29.00000,29.38000,3132800
11/02/2007,0000,28.25000,29.12000,28.25000,28.75000,1460000
11/05/2007,0000,28.75000,29.75000,28.25000,28.50000,1172000
11/06/2007,0000,28.50000,29.12000,27.00000,27.25000,1431600
11/07/2007,0000,27.50000,28.25000,27.12000,27.25000,986800
11/08/2007,0000,27.25000,27.25000,25.38000,25.75000,1606400
11/09/2007,0000,26.50000,26.50000,25.00000,25.50000,1655600
11/12/2007,0000,25.00000,25.00000,24.00000,24.25000,1035600
11/13/2007,0000,24.23000,25.50000,24.12000,25.50000,938800
11/14/2007,0000,26.12000,26.75000,25.88000,26.38000,898000
11/15/2007,0000,26.38000,26.38000,25.12000,25.38000,761200
11/16/2007,0000,25.00000,27.12000,24.50000,26.00000,1088000
11/19/2007,0000,26.00000,26.50000,25.25000,25.38000,688000
11/20/2007,0000,25.00000,25.75000,24.75000,25.38000,679600
11/21/2007,0000,25.38000,26.12000,25.00000,25.00000,1103200
11/22/2007,0000,24.75000,25.50000,24.50000,24.77000,1660000
11/23/2007,0000,25.00000,25.12000,23.75000,23.75000,797600
11/26/2007,0000,24.00000,24.50000,22.75000,22.75000,487600
11/27/2007,0000,22.75000,22.75000,21.20000,21.50000,1175600
11/28/2007,0000,22.00000,22.00000,21.50000,21.50000,745200
11/29/2007,0000,22.00000,23.00000,21.75000,22.50000,1350800
11/30/2007,0000,22.25000,22.62000,21.83000,22.40000,782800
12/03/2007,0000,22.52000,22.62000,22.15000,22.30000,541600
12/04/2007,0000,22.30000,23.25000,22.30000,23.17000,701600
12/05/2007,0000,22.62000,24.12000,22.62000,23.52000,896400
12/06/2007,0000,24.00000,24.08000,23.00000,23.42000,704800
12/07/2007,0000,23.62000,23.67000,23.00000,23.20000,506400
12/10/2007,0000,23.20000,23.25000,22.50000,22.52000,368400
12/11/2007,0000,22.62000,22.95000,22.25000,22.25000,354400
12/12/2007,0000,22.02000,22.50000,21.95000,22.00000,402000
12/13/2007,0000,22.08000,22.45000,21.25000,21.25000,652800
12/14/2007,0000,21.50000,21.75000,19.77000,20.12000,1011200
12/17/2007,0000,20.12000,20.58000,19.25000,19.50000,628800
12/18/2007,0000,18.77000,19.35000,18.15000,18.38000,1147600
12/19/2007,0000,18.50000,19.65000,18.50000,19.65000,929600
12/20/2007,0000,19.85000,20.50000,19.23000,19.25000,959600
12/21/2007,0000,19.38000,20.12000,18.95000,20.12000,639600
12/24/2007,0000,20.42000,20.50000,20.02000,20.20000,665600
12/25/2007,0000,20.20000,20.30000,19.75000,20.00000,574800
12/26/2007,0000,20.00000,20.00000,19.25000,19.75000,441200
12/27/2007,0000,19.50000,20.20000,19.50000,19.75000,764800
12/28/2007,0000,19.75000,20.83000,19.75000,20.83000,960000
12/31/2007,0000,20.85000,20.85000,20.50000,20.62000,682400
01/02/2008,0000,20.62000,20.95000,20.38000,20.48000,825200
01/03/2008,0000,20.02000,20.20000,19.88000,19.95000,365200
01/04/2008,0000,20.58000,20.58000,19.90000,19.98000,563200
01/07/2008,0000,19.50000,19.50000,18.60000,18.60000,739600
01/08/2008,0000,18.60000,18.85000,18.15000,18.20000,393600
01/09/2008,0000,18.20000,18.20000,17.52000,17.75000,516400
01/10/2008,0000,18.00000,18.48000,18.00000,18.12000,460400
01/11/2008,0000,18.12000,18.45000,18.00000,18.02000,296400
01/14/2008,0000,18.45000,18.58000,17.62000,17.75000,432000
01/15/2008,0000,18.20000,18.42000,17.75000,17.95000,566400
01/16/2008,0000,17.50000,17.75000,17.25000,17.35000,556400
01/17/2008,0000,17.50000,18.00000,17.35000,17.45000,484800
01/18/2008,0000,17.50000,18.50000,17.35000,18.50000,717200
01/21/2008,0000,18.45000,18.50000,17.90000,18.00000,429200
01/22/2008,0000,17.50000,17.50000,16.75000,16.75000,710400
01/23/2008,0000,16.40000,17.12000,15.62000,15.62000,591200
01/24/2008,0000,15.88000,15.88000,14.75000,15.02000,692000
01/25/2008,0000,15.02000,16.05000,15.02000,15.90000,674800
01/28/2008,0000,15.57000,15.75000,14.82000,14.85000,566800
01/29/2008,0000,14.88000,15.15000,14.73000,14.88000,434400
01/30/2008,0000,14.88000,15.32000,14.77000,14.93000,261200
01/31/2008,0000,14.93000,15.00000,14.65000,14.75000,278400
02/01/2008,0000,14.75000,14.95000,14.62000,14.75000,472000
02/12/2008,0000,14.93000,15.27000,14.75000,15.00000,700400
02/13/2008,0000,6.00000,6.42000,5.87000,6.42000,2958000
03/04/2008,0000,17.15000,17.15000,17.15000,17.15000,630000
03/05/2008,0000,18.35000,18.35000,18.35000,18.35000,585000
03/06/2008,0000,19.60000,19.60000,19.60000,19.60000,625000
03/07/2008,0000,20.80000,20.80000,18.30000,18.65000,2565000
03/10/2008,0000,18.50000,18.50000,17.35000,17.35000,1126000
03/11/2008,0000,16.25000,16.90000,16.15000,16.70000,1211000
03/12/2008,0000,17.20000,17.20000,16.00000,16.25000,905000
03/13/2008,0000,16.00000,16.10000,15.20000,15.20000,965000
03/14/2008,0000,15.15000,15.70000,15.05000,15.30000,525000
03/17/2008,0000,14.80000,15.20000,14.30000,14.30000,512000
03/18/2008,0000,14.30000,14.50000,13.50000,13.75000,695000
03/19/2008,0000,14.00000,14.70000,13.80000,14.70000,944000
03/20/2008,0000,15.10000,15.30000,14.20000,14.80000,1270000
03/21/2008,0000,15.00000,15.50000,14.90000,15.45000,887000
03/24/2008,0000,16.50000,16.50000,16.50000,16.50000,600000
03/25/2008,0000,16.75000,16.75000,15.80000,15.80000,1504000
03/26/2008,0000,15.50000,16.10000,15.50000,15.60000,453000
03/27/2008,0000,15.50000,15.60000,15.00000,15.45000,394000
03/28/2008,0000,15.40000,15.60000,15.05000,15.15000,351000
03/31/2008,0000,15.15000,15.60000,15.15000,15.30000,494000
04/01/2008,0000,15.75000,16.35000,15.75000,15.95000,1238000
04/02/2008,0000,16.10000,16.40000,15.80000,16.40000,1147000
04/03/2008,0000,16.20000,16.80000,16.10000,16.40000,468000
04/07/2008,0000,16.40000,16.65000,16.40000,16.65000,403000
04/08/2008,0000,16.40000,16.55000,16.00000,16.00000,552000
04/09/2008,0000,16.00000,16.30000,15.50000,15.50000,595000
04/10/2008,0000,15.60000,15.85000,15.60000,15.85000,372000
04/11/2008,0000,15.80000,15.90000,15.10000,15.10000,640000
04/14/2008,0000,15.15000,15.40000,15.10000,15.15000,332000
04/15/2008,0000,15.15000,15.40000,15.00000,15.05000,512000
04/16/2008,0000,15.10000,15.35000,14.90000,15.10000,614000
04/17/2008,0000,15.30000,15.45000,15.10000,15.25000,728000
04/18/2008,0000,15.50000,15.50000,15.00000,15.00000,729000
04/21/2008,0000,15.10000,15.25000,15.00000,15.15000,477000
04/22/2008,0000,15.15000,15.25000,15.00000,15.00000,472000
04/23/2008,0000,15.05000,15.75000,15.00000,15.60000,968000
04/24/2008,0000,15.60000,15.60000,15.20000,15.20000,357000
04/25/2008,0000,15.20000,15.55000,15.10000,15.10000,460000
04/28/2008,0000,15.10000,15.15000,14.90000,15.00000,406000
04/29/2008,0000,15.00000,15.20000,14.50000,14.50000,465000
04/30/2008,0000,14.80000,14.80000,14.30000,14.75000,649000
05/02/2008,0000,14.20000,14.75000,14.20000,14.25000,492000
05/05/2008,0000,14.45000,14.45000,14.10000,14.20000,367000
05/06/2008,0000,14.20000,14.35000,14.10000,14.20000,333000
05/07/2008,0000,14.30000,14.40000,14.20000,14.20000,379000
05/08/2008,0000,14.20000,14.20000,14.00000,14.20000,339000
05/09/2008,0000,14.00000,14.15000,13.80000,13.85000,636000
05/12/2008,0000,13.85000,14.00000,13.70000,13.90000,432000
05/13/2008,0000,14.00000,14.20000,13.85000,13.85000,432000
05/14/2008,0000,13.90000,14.10000,13.70000,13.75000,404000
05/15/2008,0000,13.80000,14.15000,13.80000,14.15000,635000
05/16/2008,0000,13.90000,14.25000,13.90000,14.15000,703000
05/19/2008,0000,14.15000,14.50000,13.95000,14.50000,511000
05/20/2008,0000,14.55000,14.75000,14.30000,14.30000,882000
05/21/2008,0000,14.30000,14.50000,14.00000,14.00000,491000
05/22/2008,0000,14.00000,14.20000,13.90000,14.00000,361000
05/23/2008,0000,13.90000,14.20000,13.70000,13.70000,474000
05/26/2008,0000,13.70000,13.70000,13.10000,13.10000,443000
05/27/2008,0000,13.15000,13.30000,12.90000,12.90000,403000
05/28/2008,0000,13.05000,13.10000,12.45000,12.45000,276000
05/29/2008,0000,12.55000,12.80000,12.05000,12.05000,391000
05/30/2008,0000,12.35000,12.35000,11.80000,11.90000,505000
06/02/2008,0000,12.00000,12.70000,12.00000,12.70000,629000
06/03/2008,0000,12.90000,13.10000,12.50000,12.80000,629000
06/04/2008,0000,12.80000,13.00000,12.80000,12.80000,238000
06/05/2008,0000,12.85000,12.90000,12.40000,12.50000,320000
06/06/2008,0000,12.65000,12.70000,12.50000,12.50000,260000
06/10/2008,0000,12.30000,12.45000,12.00000,12.05000,166000
06/11/2008,0000,12.05000,12.25000,11.65000,11.65000,231000
06/12/2008,0000,11.65000,11.65000,10.85000,10.85000,594000
06/13/2008,0000,10.90000,11.00000,10.55000,10.55000,276000
06/16/2008,0000,10.85000,10.85000,9.82000,9.82000,817000
06/17/2008,0000,9.30000,9.70000,9.14000,9.17000,818000
06/18/2008,0000,9.45000,9.74000,9.36000,9.55000,291000
06/19/2008,0000,9.37000,9.42000,9.20000,9.23000,200000
06/20/2008,0000,9.55000,9.55000,9.22000,9.22000,255000
06/23/2008,0000,9.20000,9.20000,9.00000,9.00000,162000
06/24/2008,0000,9.00000,9.10000,8.80000,8.80000,143000
06/25/2008,0000,8.72000,8.80000,8.50000,8.72000,249000
06/26/2008,0000,8.75000,9.01000,8.75000,8.88000,151000
06/27/2008,0000,8.48000,8.52000,8.26000,8.26000,238000
06/30/2008,0000,8.26000,8.26000,7.69000,7.69000,352000
07/01/2008,0000,7.69000,7.78000,7.16000,7.16000,516000
07/02/2008,0000,7.11000,7.60000,7.02000,7.37000,311000
07/03/2008,0000,7.05000,7.80000,7.05000,7.65000,410000
07/04/2008,0000,7.78000,8.10000,7.65000,7.65000,340000
07/07/2008,0000,7.65000,7.80000,7.50000,7.68000,157000
07/08/2008,0000,7.70000,8.21000,7.70000,7.99000,803000
07/09/2008,0000,8.01000,8.18000,7.80000,7.80000,665000
07/10/2008,0000,7.65000,7.81000,7.65000,7.65000,271000
07/11/2008,0000,7.70000,7.85000,7.65000,7.72000,292000
07/14/2008,0000,7.72000,7.79000,7.51000,7.51000,308000
07/15/2008,0000,7.51000,7.51000,6.99000,6.99000,331000
07/16/2008,0000,6.51000,6.79000,6.51000,6.51000,578000
07/17/2008,0000,6.75000,6.75000,6.61000,6.70000,303000
07/18/2008,0000,6.65000,6.65000,6.24000,6.24000,289000
07/21/2008,0000,6.00000,6.30000,5.81000,5.98000,477000
07/22/2008,0000,5.98000,6.20000,5.85000,6.18000,287000
07/23/2008,0000,6.20000,6.61000,6.18000,6.61000,442000
07/24/2008,0000,7.07000,7.07000,6.70000,7.07000,620000
07/25/2008,0000,7.07000,7.56000,6.90000,7.56000,1252000
07/29/2008,0000,7.37000,8.08000,7.25000,8.08000,1358000
07/30/2008,0000,8.62000,8.64000,8.50000,8.64000,724000
07/31/2008,0000,9.24000,9.24000,8.04000,8.05000,1988000
08/01/2008,0000,7.66000,7.88000,7.51000,7.80000,495000
08/04/2008,0000,7.50000,8.10000,7.50000,8.10000,540000
08/05/2008,0000,8.30000,8.30000,7.60000,7.60000,500000
08/06/2008,0000,7.97000,8.10000,7.77000,8.10000,423000
08/07/2008,0000,8.09000,8.46000,8.09000,8.13000,319000
08/08/2008,0000,8.25000,8.40000,8.00000,8.35000,781000
08/11/2008,0000,8.35000,8.80000,8.35000,8.63000,335000
08/12/2008,0000,8.70000,8.74000,8.35000,8.35000,501000
08/13/2008,0000,8.36000,8.36000,8.00000,8.11000,485000
08/14/2008,0000,8.11000,8.25000,8.01000,8.10000,384000
08/15/2008,0000,8.20000,8.20000,7.81000,7.81000,246000
08/18/2008,0000,7.81000,7.98000,7.32000,7.50000,309000
08/19/2008,0000,7.10000,7.50000,7.10000,7.30000,184000
08/20/2008,0000,7.30000,7.50000,7.30000,7.45000,137000
08/21/2008,0000,7.36000,7.40000,7.20000,7.22000,121000
08/22/2008,0000,7.35000,7.35000,7.02000,7.20000,173000
08/25/2008,0000,7.49000,7.49000,7.02000,7.11000,147000
08/26/2008,0000,7.10000,7.10000,7.00000,7.08000,180000
08/27/2008,0000,7.08000,7.49000,7.08000,7.35000,354000
08/28/2008,0000,7.35000,7.35000,7.20000,7.20000,216000
08/29/2008,0000,7.20000,7.44000,7.14000,7.15000,153000
09/01/2008,0000,6.90000,7.00000,6.65000,6.81000,528000
09/02/2008,0000,6.50000,6.65000,6.34000,6.41000,426000
09/03/2008,0000,6.30000,6.60000,6.21000,6.21000,425000
09/04/2008,0000,6.02000,6.36000,5.85000,5.86000,328000
09/05/2008,0000,5.45000,6.20000,5.45000,5.98000,314000
09/08/2008,0000,6.25000,6.39000,6.03000,6.39000,358000
09/09/2008,0000,6.40000,6.44000,5.95000,5.96000,347000
09/10/2008,0000,5.90000,6.10000,5.90000,6.00000,264000
09/11/2008,0000,6.09000,6.09000,5.75000,5.77000,232000
09/12/2008,0000,5.96000,6.00000,5.60000,5.85000,357000
09/15/2008,0000,5.82000,6.10000,5.50000,5.50000,410000
09/16/2008,0000,5.12000,5.29000,5.12000,5.12000,356000
09/17/2008,0000,5.45000,5.46000,4.80000,4.93000,290000
09/18/2008,0000,4.59000,4.76000,4.59000,4.59000,556000
09/19/2008,0000,4.65000,4.90000,4.60000,4.60000,1594000
09/22/2008,0000,4.80000,4.91000,4.66000,4.83000,589000
09/23/2008,0000,4.83000,5.16000,4.68000,5.16000,893000
09/24/2008,0000,5.50000,5.52000,5.30000,5.52000,504000
09/25/2008,0000,5.66000,5.90000,5.35000,5.90000,1182000
09/26/2008,0000,6.00000,6.00000,5.49000,5.49000,770000
09/30/2008,0000,5.11000,5.11000,5.11000,5.11000,56000
10/01/2008,0000,5.46000,5.46000,5.15000,5.46000,328000
10/02/2008,0000,5.59000,5.59000,5.12000,5.15000,202000
10/03/2008,0000,4.88000,5.40000,4.88000,5.22000,142000
10/06/2008,0000,5.22000,5.22000,5.03000,5.06000,144000
10/07/2008,0000,4.90000,5.14000,4.86000,5.11000,248000
10/08/2008,0000,4.95000,4.96000,4.77000,4.82000,288000
10/09/2008,0000,4.82000,5.05000,4.71000,4.71000,344000
10/13/2008,0000,4.55000,4.55000,4.55000,4.55000,168000
10/14/2008,0000,4.62000,4.86000,4.60000,4.80000,843000
10/15/2008,0000,4.70000,4.70000,4.64000,4.64000,476000
10/16/2008,0000,4.48000,4.48000,4.48000,4.48000,55000
10/17/2008,0000,4.38000,4.54000,4.33000,4.33000,557000
10/20/2008,0000,4.33000,4.33000,4.18000,4.18000,218000
10/21/2008,0000,4.28000,4.45000,4.06000,4.11000,483000
10/22/2008,0000,3.99000,4.18000,3.97000,3.97000,588000
10/23/2008,0000,3.84000,3.91000,3.84000,3.84000,240000
10/24/2008,0000,3.72000,3.75000,3.71000,3.71000,141000
10/27/2008,0000,3.46000,3.74000,3.46000,3.55000,183000
10/28/2008,0000,3.50000,3.79000,3.31000,3.79000,371000
10/29/2008,0000,3.90000,3.99000,3.53000,3.55000,408000
10/30/2008,0000,3.79000,3.79000,3.78000,3.79000,364000
10/31/2008,0000,4.05000,4.05000,3.80000,4.05000,585000
11/03/2008,0000,4.15000,4.19000,4.00000,4.15000,346000
11/04/2008,0000,3.86000,3.86000,3.86000,3.86000,122000
11/05/2008,0000,3.59000,3.59000,3.59000,3.59000,1000
11/10/2008,0000,3.11000,3.11000,3.11000,3.11000,10000
11/11/2008,0000,2.90000,2.90000,2.90000,2.90000,10000
11/12/2008,0000,2.70000,2.70000,2.70000,2.70000,7000
11/13/2008,0000,2.52000,2.52000,2.52000,2.52000,23000
11/14/2008,0000,2.35000,2.35000,2.35000,2.35000,5000
11/17/2008,0000,2.19000,2.19000,2.19000,2.19000,5000
11/18/2008,0000,2.04000,2.04000,2.04000,2.04000,1000
11/19/2008,0000,1.90000,1.90000,1.90000,1.90000,12000
11/20/2008,0000,1.77000,1.77000,1.77000,1.77000,6000
11/21/2008,0000,1.65000,1.65000,1.65000,1.65000,2000
11/25/2008,0000,1.54000,1.54000,1.54000,1.54000,11000
11/26/2008,0000,1.44000,1.44000,1.44000,1.44000,1000
11/28/2008,0000,1.34000,1.34000,1.34000,1.34000,4000
12/01/2008,0000,1.25000,1.25000,1.25000,1.25000,34000
12/02/2008,0000,1.17000,1.33000,1.17000,1.32000,1110000
12/03/2008,0000,1.39000,1.41000,1.25000,1.41000,704000
12/04/2008,0000,1.50000,1.50000,1.50000,1.50000,138000
12/05/2008,0000,1.60000,1.60000,1.60000,1.60000,32000
12/08/2008,0000,1.71000,1.71000,1.49000,1.49000,698000
12/09/2008,0000,1.50000,1.59000,1.49000,1.59000,263000
12/10/2008,0000,1.70000,1.70000,1.70000,1.70000,48000
12/11/2008,0000,1.81000,1.81000,1.81000,1.81000,175000
12/12/2008,0000,1.93000,1.93000,1.85000,1.93000,668000
12/15/2008,0000,2.06000,2.06000,2.06000,2.06000,51000
12/16/2008,0000,2.20000,2.20000,2.20000,2.20000,290000
12/17/2008,0000,2.35000,2.35000,2.35000,2.35000,486000
12/18/2008,0000,2.51000,2.51000,2.51000,2.51000,294000
12/19/2008,0000,2.68000,2.68000,2.68000,2.68000,43000
12/22/2008,0000,2.86000,2.86000,2.86000,2.86000,105000
12/23/2008,0000,2.99000,2.99000,2.66000,2.66000,1067000
12/24/2008,0000,2.48000,2.48000,2.48000,2.48000,212000
12/25/2008,0000,2.31000,2.31000,2.31000,2.31000,128000
12/26/2008,0000,2.15000,2.15000,2.15000,2.15000,41000
12/31/2008,0000,1.86000,1.86000,1.86000,1.86000,103000
01/05/2009,0000,1.73000,1.99000,1.73000,1.99000,553000
01/06/2009,0000,1.86000,1.88000,1.86000,1.86000,296000
01/07/2009,0000,1.73000,1.92000,1.73000,1.88000,142000
01/08/2009,0000,1.75000,2.00000,1.75000,1.75000,245000
01/09/2009,0000,1.69000,1.69000,1.65000,1.65000,77000
01/12/2009,0000,1.44000,1.44000,1.44000,1.44000,10000
01/13/2009,0000,1.34000,1.50000,1.34000,1.50000,129000
01/14/2009,0000,1.43000,1.45000,1.40000,1.40000,84000
01/15/2009,0000,1.31000,1.42000,1.31000,1.42000,116000
01/16/2009,0000,1.41000,1.51000,1.41000,1.43000,104000
01/19/2009,0000,1.40000,1.47000,1.40000,1.47000,25000
01/20/2009,0000,1.56000,1.57000,1.47000,1.57000,168000
01/21/2009,0000,1.57000,1.66000,1.57000,1.60000,136000
02/02/2009,0000,1.51000,1.51000,1.49000,1.49000,32000
02/03/2009,0000,1.39000,1.58000,1.39000,1.57000,58000
02/04/2009,0000,1.65000,1.65000,1.48000,1.50000,25000
02/05/2009,0000,1.57000,1.57000,1.40000,1.50000,28000
02/06/2009,0000,1.50000,1.50000,1.40000,1.50000,40000
02/09/2009,0000,1.50000,1.58000,1.43000,1.58000,49000
02/10/2009,0000,1.47000,1.47000,1.47000,1.47000,18000
02/11/2009,0000,1.47000,1.54000,1.38000,1.38000,43000
02/12/2009,0000,1.47000,1.47000,1.31000,1.31000,53000
02/13/2009,0000,1.23000,1.38000,1.23000,1.37000,34000
02/16/2009,0000,1.36000,1.43000,1.29000,1.35000,91000
02/17/2009,0000,1.43000,1.44000,1.28000,1.44000,126000
02/18/2009,0000,1.36000,1.36000,1.34000,1.34000,74000
02/19/2009,0000,1.34000,1.34000,1.25000,1.25000,130000
02/20/2009,0000,1.25000,1.25000,1.17000,1.17000,78000
02/23/2009,0000,1.09000,1.10000,1.09000,1.09000,85000
02/24/2009,0000,1.02000,1.02000,1.02000,1.02000,225000
02/25/2009,0000,1.08000,1.08000,0.97000,1.04000,143000
02/26/2009,0000,0.99000,1.04000,0.97000,0.99000,123000
02/27/2009,0000,0.95000,1.00000,0.95000,1.00000,72000
03/02/2009,0000,1.04000,1.04000,0.96000,1.02000,74000
03/03/2009,0000,0.95000,1.01000,0.95000,0.96000,96000
03/04/2009,0000,0.95000,0.97000,0.90000,0.93000,126000
03/05/2009,0000,0.92000,0.92000,0.88000,0.88000,149000
03/06/2009,0000,0.94000,0.94000,0.83000,0.94000,77000
03/09/2009,0000,1.00000,1.00000,1.00000,1.00000,41000
03/10/2009,0000,1.07000,1.07000,1.07000,1.07000,49000
03/11/2009,0000,1.14000,1.14000,1.14000,1.14000,7000
03/12/2009,0000,1.21000,1.21000,1.21000,1.21000,31000
03/13/2009,0000,1.29000,1.29000,1.29000,1.29000,22000
03/16/2009,0000,1.38000,1.38000,1.20000,1.38000,393000
03/17/2009,0000,1.43000,1.47000,1.38000,1.47000,296000
03/18/2009,0000,1.57000,1.57000,1.57000,1.57000,48000
03/19/2009,0000,1.67000,1.67000,1.63000,1.67000,169000
03/20/2009,0000,1.56000,1.76000,1.56000,1.76000,134000
03/23/2009,0000,1.75000,1.88000,1.64000,1.87000,88000
03/24/2009,0000,1.88000,2.00000,1.86000,2.00000,311000
03/25/2009,0000,2.00000,2.00000,1.86000,1.87000,37000
03/26/2009,0000,1.74000,2.00000,1.74000,2.00000,352000
03/27/2009,0000,1.91000,2.14000,1.91000,2.14000,217000
03/30/2009,0000,2.00000,2.17000,2.00000,2.01000,119000
03/31/2009,0000,1.90000,1.90000,1.90000,1.90000,21000
04/01/2009,0000,1.82000,2.00000,1.81000,2.00000,70000
04/02/2009,0000,2.07000,2.14000,1.90000,2.00000,181000
04/03/2009,0000,2.00000,2.00000,1.93000,1.99000,84000
04/06/2009,0000,1.93000,1.93000,1.90000,1.93000,63000
04/07/2009,0000,1.93000,1.98000,1.93000,1.98000,60000
04/08/2009,0000,1.90000,2.00000,1.90000,1.92000,55000
04/09/2009,0000,1.79000,2.00000,1.79000,1.81000,157000
04/10/2009,0000,1.81000,1.93000,1.81000,1.93000,128000
04/13/2009,0000,1.93000,2.00000,1.86000,2.00000,151000
04/14/2009,0000,2.00000,2.05000,1.98000,1.99000,152000
04/15/2009,0000,1.98000,2.00000,1.96000,1.97000,78000
04/16/2009,0000,1.87000,2.10000,1.87000,1.96000,267000
04/17/2009,0000,1.96000,2.09000,1.95000,1.96000,336000
04/20/2009,0000,2.08000,2.08000,1.85000,2.06000,43000
04/21/2009,0000,2.12000,2.12000,1.99000,2.09000,235000
04/22/2009,0000,2.10000,2.16000,1.99000,1.99000,99000
04/23/2009,0000,2.00000,2.10000,1.97000,2.10000,39000
04/24/2009,0000,2.10000,2.24000,2.10000,2.24000,426000
04/27/2009,0000,2.39000,2.39000,2.39000,2.39000,176000
04/28/2009,0000,2.50000,2.55000,2.23000,2.23000,493000
04/29/2009,0000,2.09000,2.37000,2.08000,2.08000,88000
04/30/2009,0000,2.22000,2.22000,1.95000,2.22000,188000
05/04/2009,0000,2.18000,2.18000,2.07000,2.07000,307000
05/05/2009,0000,2.08000,2.08000,1.93000,1.93000,87000
05/06/2009,0000,1.81000,1.82000,1.80000,1.80000,379000
05/07/2009,0000,1.68000,1.69000,1.68000,1.68000,120000
05/08/2009,0000,1.57000,1.57000,1.57000,1.57000,77000
05/11/2009,0000,1.48000,1.67000,1.48000,1.67000,187000
05/12/2009,0000,1.56000,1.78000,1.56000,1.78000,122000
05/13/2009,0000,1.77000,1.77000,1.77000,1.77000,151000
05/14/2009,0000,1.80000,1.80000,1.71000,1.80000,29000
05/15/2009,0000,1.79000,1.79000,1.70000,1.70000,53000
05/18/2009,0000,1.61000,1.79000,1.61000,1.63000,16000
05/19/2009,0000,1.52000,1.61000,1.52000,1.55000,86000
05/20/2009,0000,1.45000,1.47000,1.45000,1.47000,137000
05/21/2009,0000,1.39000,1.54000,1.39000,1.52000,29000
05/22/2009,0000,1.50000,1.50000,1.50000,1.50000,68000
05/25/2009,0000,1.50000,1.50000,1.41000,1.41000,27000
05/26/2009,0000,1.44000,1.50000,1.44000,1.50000,92000
05/27/2009,0000,1.54000,1.60000,1.54000,1.60000,168000
06/01/2009,0000,1.51000,1.71000,1.51000,1.70000,153000
06/02/2009,0000,1.69000,1.69000,1.59000,1.63000,20000
06/03/2009,0000,1.60000,1.60000,1.55000,1.56000,31000
06/04/2009,0000,1.46000,1.66000,1.46000,1.47000,48000
06/05/2009,0000,1.57000,1.57000,1.37000,1.57000,46000
06/08/2009,0000,1.78000,1.78000,1.78000,1.78000,60000
06/09/2009,0000,1.90000,1.90000,1.80000,1.90000,191000
06/10/2009,0000,2.02000,2.02000,1.79000,2.00000,125000
06/11/2009,0000,2.00000,2.00000,2.00000,2.00000,45000
06/12/2009,0000,1.86000,1.86000,1.86000,1.86000,67000
06/15/2009,0000,1.73000,1.73000,1.73000,1.73000,7000
06/16/2009,0000,1.61000,1.61000,1.61000,1.61000,25000
06/17/2009,0000,1.54000,1.69000,1.51000,1.69000,60000
06/18/2009,0000,1.68000,1.69000,1.59000,1.59000,32000
06/19/2009,0000,1.50000,1.50000,1.50000,1.50000,16000
06/22/2009,0000,1.40000,1.50000,1.40000,1.44000,16000
06/23/2009,0000,1.40000,1.40000,1.38000,1.40000,82000
06/24/2009,0000,1.34000,1.36000,1.34000,1.36000,94000
06/25/2009,0000,1.28000,1.45000,1.28000,1.31000,83000
06/26/2009,0000,1.38000,1.40000,1.30000,1.30000,43000
06/29/2009,0000,1.30000,1.30000,1.23000,1.23000,87000
06/30/2009,0000,1.15000,1.23000,1.15000,1.17000,82000
07/01/2009,0000,1.25000,1.25000,1.25000,1.25000,70000
07/02/2009,0000,1.17000,1.33000,1.17000,1.33000,44000
07/03/2009,0000,1.42000,1.42000,1.24000,1.27000,96000
07/06/2009,0000,1.19000,1.35000,1.19000,1.35000,39000
07/07/2009,0000,1.40000,1.40000,1.30000,1.30000,32000
07/08/2009,0000,1.30000,1.30000,1.22000,1.22000,57000
07/09/2009,0000,1.20000,1.28000,1.20000,1.28000,36000
07/10/2009,0000,1.36000,1.36000,1.36000,1.36000,83000
07/13/2009,0000,1.36000,1.45000,1.29000,1.29000,22000
07/14/2009,0000,1.27000,1.38000,1.27000,1.38000,68000
07/15/2009,0000,1.47000,1.47000,1.30000,1.45000,27000
07/16/2009,0000,1.55000,1.55000,1.38000,1.55000,117000
07/17/2009,0000,1.46000,1.52000,1.46000,1.52000,27000
07/20/2009,0000,1.62000,1.62000,1.43000,1.47000,26000
07/21/2009,0000,1.47000,1.47000,1.37000,1.37000,12000
07/22/2009,0000,1.30000,1.42000,1.30000,1.42000,4000
07/23/2009,0000,1.33000,1.50000,1.33000,1.50000,33000
07/24/2009,0000,1.40000,1.40000,1.40000,1.40000,11000
07/27/2009,0000,1.34000,1.34000,1.31000,1.31000,13000
07/28/2009,0000,1.31000,1.31000,1.23000,1.24000,58000
07/29/2009,0000,1.18000,1.28000,1.18000,1.22000,68000
07/30/2009,0000,1.22000,1.30000,1.22000,1.30000,70000
07/31/2009,0000,1.38000,1.39000,1.38000,1.39000,133000
08/03/2009,0000,1.48000,1.48000,1.48000,1.48000,146000
08/04/2009,0000,1.40000,1.58000,1.40000,1.42000,31000
08/05/2009,0000,1.36000,1.42000,1.33000,1.33000,56000
08/06/2009,0000,1.41000,1.41000,1.41000,1.41000,2000
08/10/2009,0000,1.32000,1.32000,1.32000,1.32000,3000
08/11/2009,0000,1.40000,1.40000,1.23000,1.23000,6000
08/12/2009,0000,1.18000,1.31000,1.18000,1.31000,44000
08/13/2009,0000,1.31000,1.37000,1.31000,1.37000,17000
08/14/2009,0000,1.29000,1.29000,1.28000,1.29000,84000
08/17/2009,0000,1.22000,1.38000,1.22000,1.37000,33000
08/18/2009,0000,1.29000,1.35000,1.29000,1.35000,27000
08/19/2009,0000,1.41000,1.41000,1.27000,1.27000,31000
08/20/2009,0000,1.28000,1.28000,1.28000,1.28000,6000
08/21/2009,0000,1.28000,1.29000,1.28000,1.28000,60000
08/24/2009,0000,1.21000,1.32000,1.21000,1.32000,76000
08/25/2009,0000,1.41000,1.41000,1.25000,1.26000,149000
08/26/2009,0000,1.26000,1.26000,1.21000,1.21000,24000
08/27/2009,0000,1.17000,1.28000,1.17000,1.28000,18000
08/28/2009,0000,1.25000,1.35000,1.24000,1.25000,81000
08/31/2009,0000,1.25000,1.33000,1.25000,1.25000,44000
09/01/2009,0000,1.20000,1.31000,1.20000,1.20000,16000
09/02/2009,0000,1.20000,1.23000,1.20000,1.21000,9000
09/03/2009,0000,1.20000,1.29000,1.20000,1.25000,13000
09/04/2009,0000,1.24000,1.32000,1.21000,1.21000,47000
09/07/2009,0000,1.25000,1.28000,1.25000,1.25000,72000
09/08/2009,0000,1.25000,1.32000,1.23000,1.23000,87000
09/09/2009,0000,1.22000,1.31000,1.22000,1.31000,26000
09/10/2009,0000,1.22000,1.31000,1.22000,1.30000,97000
09/11/2009,0000,1.29000,1.29000,1.21000,1.23000,22000
09/14/2009,0000,1.21000,1.25000,1.16000,1.16000,16000
09/15/2009,0000,1.17000,1.17000,1.17000,1.17000,14000
09/16/2009,0000,1.16000,1.18000,1.16000,1.17000,41000
09/17/2009,0000,1.17000,1.24000,1.17000,1.24000,77000
09/18/2009,0000,1.16000,1.20000,1.16000,1.20000,6000
09/21/2009,0000,1.20000,1.28000,1.20000,1.28000,59000
09/22/2009,0000,1.31000,1.31000,1.20000,1.31000,29000
09/23/2009,0000,1.40000,1.40000,1.37000,1.40000,145000
09/24/2009,0000,1.47000,1.49000,1.34000,1.34000,207000
09/25/2009,0000,1.43000,1.43000,1.28000,1.28000,173000
09/28/2009,0000,1.36000,1.36000,1.36000,1.36000,60000
09/29/2009,0000,1.45000,1.45000,1.45000,1.45000,151000
09/30/2009,0000,1.55000,1.55000,1.55000,1.55000,234000
10/01/2009,0000,1.65000,1.65000,1.65000,1.65000,124000
10/02/2009,0000,1.76000,1.76000,1.76000,1.76000,100000
10/05/2009,0000,1.88000,1.88000,1.88000,1.88000,53000
10/06/2009,0000,2.01000,2.01000,2.01000,2.01000,1041000
10/07/2009,0000,2.15000,2.15000,2.15000,2.15000,45000
10/08/2009,0000,2.30000,2.30000,2.30000,2.30000,180000
10/09/2009,0000,2.46000,2.46000,2.46000,2.46000,130000
10/12/2009,0000,2.63000,2.63000,2.62000,2.62000,1084000
10/13/2009,0000,2.44000,2.44000,2.44000,2.44000,147000
10/14/2009,0000,2.27000,2.27000,2.27000,2.27000,79000
10/15/2009,0000,2.12000,2.42000,2.12000,2.42000,1151000
10/16/2009,0000,2.58000,2.58000,2.55000,2.58000,582000
10/19/2009,0000,2.75000,2.76000,2.43000,2.76000,398000
10/20/2009,0000,2.95000,2.95000,2.95000,2.95000,295000
10/21/2009,0000,3.15000,3.15000,2.97000,3.15000,683000
10/22/2009,0000,3.33000,3.37000,3.33000,3.37000,336000
10/23/2009,0000,3.60000,3.60000,3.60000,3.60000,251000
10/26/2009,0000,3.85000,3.85000,3.85000,3.85000,114000
10/27/2009,0000,4.11000,4.11000,4.11000,4.11000,818000
10/28/2009,0000,4.39000,4.39000,4.39000,4.39000,298000
10/29/2009,0000,4.69000,4.69000,4.09000,4.09000,745000
10/30/2009,0000,4.37000,4.37000,3.81000,3.81000,484000
11/02/2009,0000,3.55000,3.55000,3.55000,3.55000,292000
11/03/2009,0000,3.31000,3.31000,3.31000,3.31000,295000
11/04/2009,0000,3.08000,3.12000,3.08000,3.08000,357000
11/05/2009,0000,2.87000,3.29000,2.87000,3.29000,286000
11/06/2009,0000,3.52000,3.52000,3.52000,3.52000,45000
11/09/2009,0000,3.76000,3.76000,3.76000,3.76000,45000
11/10/2009,0000,4.02000,4.02000,3.50000,3.50000,292000
11/11/2009,0000,3.26000,3.74000,3.26000,3.60000,96000
11/12/2009,0000,3.60000,3.65000,3.60000,3.60000,174000
11/13/2009,0000,3.36000,3.37000,3.35000,3.37000,27000
11/16/2009,0000,3.14000,3.58000,3.14000,3.45000,20000
11/17/2009,0000,3.44000,3.44000,3.21000,3.21000,60000
11/18/2009,0000,2.99000,3.20000,2.99000,3.20000,279000
11/19/2009,0000,3.00000,3.10000,3.00000,3.10000,25000
11/20/2009,0000,3.10000,3.23000,3.02000,3.22000,83000
11/23/2009,0000,3.26000,3.26000,3.01000,3.03000,41000
11/24/2009,0000,2.83000,3.00000,2.82000,2.83000,31000
11/25/2009,0000,2.66000,2.71000,2.64000,2.64000,97000
11/26/2009,0000,2.64000,2.67000,2.63000,2.67000,360000
11/27/2009,0000,2.70000,2.85000,2.70000,2.72000,172000
11/30/2009,0000,2.91000,2.91000,2.65000,2.65000,145000
12/01/2009,0000,2.80000,2.80000,2.50000,2.50000,231000
12/02/2009,0000,2.50000,2.67000,2.36000,2.36000,326000
12/03/2009,0000,2.40000,2.48000,2.26000,2.26000,215000
12/04/2009,0000,2.32000,2.37000,2.20000,2.20000,253000
12/07/2009,0000,2.12000,2.30000,2.12000,2.20000,201000
12/08/2009,0000,2.30000,2.32000,2.10000,2.10000,254000
12/09/2009,0000,1.97000,2.22000,1.97000,2.02000,366000
12/11/2009,0000,2.20000,2.20000,2.06000,2.06000,193000
12/14/2009,0000,2.02000,2.20000,2.02000,2.06000,302000
12/15/2009,0000,2.08000,2.20000,2.08000,2.10000,404000
12/16/2009,0000,2.12000,2.24000,2.12000,2.24000,139000
12/17/2009,0000,2.39000,2.39000,2.39000,2.39000,102000
12/18/2009,0000,2.55000,2.55000,2.55000,2.55000,103000
12/21/2009,0000,2.72000,2.72000,2.61000,2.65000,369000
12/22/2009,0000,2.83000,2.83000,2.70000,2.83000,327000
12/23/2009,0000,2.82000,2.85000,2.64000,2.64000,262000
12/25/2009,0000,2.45000,2.69000,2.45000,2.69000,148000
04/02/2007,0000,35.75000,35.75000,34.62000,35.00000,2628400
04/03/2007,0000,35.00000,37.00000,34.75000,35.38000,2368400
04/04/2007,0000,35.38000,35.88000,34.75000,34.88000,1676800
04/09/2007,0000,34.88000,35.50000,34.12000,34.38000,1317200
04/10/2007,0000,34.38000,34.62000,33.62000,33.75000,1062000
04/11/2007,0000,34.00000,34.75000,34.00000,34.50000,882800
04/12/2007,0000,34.75000,35.38000,34.25000,34.75000,995200
04/13/2007,0000,35.00000,35.12000,33.75000,34.00000,1280800
04/16/2007,0000,34.50000,35.50000,34.25000,34.25000,1441600
04/17/2007,0000,35.00000,35.00000,32.75000,32.75000,1295600
04/18/2007,0000,32.75000,33.25000,32.00000,33.25000,1635600
04/19/2007,0000,32.75000,33.25000,32.25000,32.38000,1289200
04/20/2007,0000,32.62000,33.00000,32.12000,32.25000,860800
04/23/2007,0000,32.50000,33.62000,32.25000,32.62000,1123200
04/24/2007,0000,32.75000,33.00000,32.38000,32.50000,666800
04/25/2007,0000,32.50000,32.88000,32.25000,32.25000,721200
04/26/2007,0000,32.50000,32.75000,32.12000,32.25000,588000
04/27/2007,0000,32.38000,32.50000,30.62000,31.38000,1318000
04/30/2007,0000,31.38000,31.50000,30.00000,30.25000,1127600
05/02/2007,0000,30.75000,31.75000,30.25000,31.50000,954000
05/03/2007,0000,32.00000,32.00000,29.38000,30.12000,1633200
05/04/2007,0000,30.25000,31.25000,30.25000,31.12000,802800
05/07/2007,0000,31.12000,31.38000,30.50000,30.88000,919600
05/08/2007,0000,31.00000,33.00000,30.88000,33.00000,1702400
05/09/2007,0000,33.25000,34.62000,32.50000,33.00000,3209200
05/10/2007,0000,32.88000,33.38000,32.12000,32.12000,1104800
05/11/2007,0000,32.12000,34.25000,32.00000,34.25000,3061600
05/14/2007,0000,34.88000,36.50000,34.25000,35.25000,8179600
05/15/2007,0000,35.25000,36.12000,34.62000,34.62000,3065600
05/16/2007,0000,34.75000,35.25000,34.25000,34.25000,1386800
05/17/2007,0000,34.88000,35.00000,34.00000,34.25000,1449600
05/18/2007,0000,34.25000,36.50000,34.25000,36.25000,3702800
05/21/2007,0000,37.50000,38.75000,37.00000,38.75000,9050800
05/22/2007,0000,40.00000,41.38000,40.00000,41.38000,8340800
05/23/2007,0000,42.50000,42.50000,40.00000,40.12000,9182000
05/24/2007,0000,39.50000,41.62000,39.00000,39.88000,6000000
05/25/2007,0000,39.50000,40.62000,39.00000,40.00000,3679200
05/28/2007,0000,40.25000,41.12000,39.12000,40.00000,3540000
05/29/2007,0000,40.25000,40.50000,39.25000,39.25000,1632800
05/30/2007,0000,39.00000,39.75000,37.88000,38.25000,2748800
05/31/2007,0000,38.75000,40.88000,38.50000,40.88000,4953600
06/01/2007,0000,40.62000,41.12000,40.00000,40.00000,3314000
06/04/2007,0000,40.75000,41.00000,39.50000,39.50000,2614800
06/05/2007,0000,39.50000,40.88000,39.25000,39.75000,2856400
06/06/2007,0000,40.00000,40.62000,38.12000,38.62000,2618800
06/07/2007,0000,38.75000,40.25000,38.62000,40.00000,2112800
06/08/2007,0000,40.12000,42.75000,40.12000,42.75000,6883200
06/11/2007,0000,43.88000,45.62000,42.88000,45.62000,9913600
06/12/2007,0000,45.75000,47.25000,44.00000,45.50000,7027200
06/13/2007,0000,45.12000,46.12000,44.62000,44.62000,3224400
06/14/2007,0000,45.00000,47.62000,44.62000,47.62000,5459600
06/15/2007,0000,47.62000,47.88000,46.38000,46.50000,4262800
06/20/2007,0000,47.00000,47.00000,43.25000,43.25000,4013600
06/21/2007,0000,43.38000,44.75000,42.12000,43.62000,4015600
06/22/2007,0000,43.25000,44.50000,43.00000,43.88000,3004400
06/25/2007,0000,44.62000,45.25000,43.38000,43.50000,3381200
06/26/2007,0000,43.50000,45.50000,43.25000,44.00000,2833600
06/27/2007,0000,43.62000,44.75000,43.50000,44.00000,1899600
06/28/2007,0000,45.00000,45.00000,44.00000,44.38000,1768800
06/29/2007,0000,44.88000,45.75000,44.50000,44.50000,3209200
07/02/2007,0000,44.88000,44.88000,44.00000,44.25000,1572400
07/03/2007,0000,44.75000,46.25000,44.25000,45.38000,4240000
07/04/2007,0000,45.38000,46.00000,44.38000,44.38000,2953600
07/05/2007,0000,44.38000,44.62000,43.75000,44.12000,2686800
07/06/2007,0000,44.12000,46.25000,43.38000,44.62000,4916400
07/09/2007,0000,44.62000,47.62000,44.38000,47.62000,6272800
07/10/2007,0000,49.00000,50.75000,47.25000,48.88000,10658400
07/11/2007,0000,48.00000,49.62000,47.75000,48.75000,4827200
07/12/2007,0000,49.25000,50.62000,48.12000,48.88000,4143600
07/13/2007,0000,49.38000,49.62000,47.25000,47.25000,3431600
07/16/2007,0000,47.25000,48.75000,45.00000,45.00000,3555600
07/17/2007,0000,45.00000,48.12000,44.00000,48.00000,4193600
07/18/2007,0000,48.75000,50.50000,48.75000,49.12000,8358400
07/19/2007,0000,49.00000,52.50000,48.50000,52.50000,8371600
07/20/2007,0000,54.75000,56.12000,53.25000,56.12000,5733600
07/23/2007,0000,57.12000,60.00000,56.25000,58.50000,12799600
07/24/2007,0000,59.00000,59.00000,55.62000,55.75000,7104400
07/25/2007,0000,55.00000,59.00000,55.00000,58.88000,5989600
07/26/2007,0000,60.00000,62.88000,55.75000,56.38000,9389200
07/27/2007,0000,52.75000,56.88000,52.75000,53.00000,4861600
07/30/2007,0000,53.25000,55.00000,51.25000,52.50000,3410800
07/31/2007,0000,54.00000,55.50000,53.75000,54.50000,2513600
08/01/2007,0000,53.75000,55.00000,51.25000,51.25000,2530800
08/02/2007,0000,52.75000,53.25000,47.75000,50.00000,3466800
08/03/2007,0000,50.75000,51.00000,48.88000,49.25000,1734000
08/06/2007,0000,47.75000,48.75000,46.50000,47.00000,1813600
08/07/2007,0000,48.25000,48.25000,46.88000,47.25000,1078800
08/08/2007,0000,47.50000,50.50000,47.25000,50.50000,1917200
08/09/2007,0000,51.00000,53.75000,51.00000,52.00000,3637600
08/10/2007,0000,48.62000,50.75000,48.62000,50.00000,2424400
08/13/2007,0000,50.75000,51.75000,49.00000,49.00000,1554800
08/14/2007,0000,49.50000,50.25000,48.00000,48.75000,1061600
08/15/2007,0000,47.62000,48.62000,45.50000,46.38000,1529600
08/16/2007,0000,44.88000,46.25000,43.25000,43.25000,2234800
08/17/2007,0000,42.88000,44.00000,40.25000,40.75000,2504400
08/20/2007,0000,42.75000,43.50000,41.75000,43.50000,1978800
08/21/2007,0000,43.50000,43.75000,41.62000,41.75000,1492400
08/22/2007,0000,41.75000,42.38000,40.50000,41.12000,897600
08/23/2007,0000,42.50000,44.00000,41.88000,44.00000,1795200
08/24/2007,0000,42.50000,47.00000,42.50000,47.00000,3016000
08/27/2007,0000,47.25000,47.50000,45.12000,45.38000,2346000
08/28/2007,0000,45.38000,47.50000,45.38000,47.25000,1328400
08/29/2007,0000,46.25000,46.50000,45.50000,46.50000,1230000
08/30/2007,0000,47.25000,49.00000,47.00000,47.25000,2766000
08/31/2007,0000,45.50000,47.25000,45.25000,46.38000,1764400
09/03/2007,0000,46.25000,46.25000,44.62000,45.50000,1865600
09/04/2007,0000,45.00000,48.38000,45.00000,47.25000,2669600
09/05/2007,0000,47.50000,47.88000,46.12000,46.12000,1892800
09/06/2007,0000,45.62000,47.38000,45.62000,46.75000,1030000
09/07/2007,0000,47.50000,48.50000,46.75000,48.12000,2406000
09/10/2007,0000,46.75000,48.12000,46.75000,47.38000,1288800
09/11/2007,0000,48.00000,50.62000,47.62000,50.62000,3655200
09/12/2007,0000,50.88000,52.50000,50.00000,50.12000,4019200
09/13/2007,0000,50.88000,50.88000,48.38000,48.62000,1623200
09/14/2007,0000,49.75000,49.75000,48.62000,48.88000,1114400
09/17/2007,0000,49.38000,49.38000,47.00000,47.12000,1438800
09/19/2007,0000,48.50000,48.50000,46.25000,46.25000,1704400
09/20/2007,0000,46.50000,48.50000,46.38000,46.75000,2466800
09/21/2007,0000,43.50000,43.50000,43.50000,43.50000,602800
09/26/2007,0000,40.50000,40.50000,40.50000,40.50000,256000
09/27/2007,0000,37.75000,37.75000,37.75000,37.75000,324400
09/28/2007,0000,35.12000,35.12000,35.12000,35.12000,477200
10/01/2007,0000,34.88000,36.25000,34.88000,34.88000,9550800
10/02/2007,0000,34.75000,36.50000,33.25000,34.62000,4992400
10/03/2007,0000,34.62000,35.25000,33.25000,33.38000,3551200
10/04/2007,0000,33.25000,35.38000,33.12000,35.00000,2494400
10/05/2007,0000,35.00000,35.25000,33.75000,33.88000,1722000
10/08/2007,0000,33.88000,34.38000,32.75000,32.75000,1972400
10/09/2007,0000,32.75000,33.38000,30.50000,30.75000,3167600
10/11/2007,0000,30.00000,30.25000,28.62000,28.75000,4358400
10/12/2007,0000,28.12000,28.50000,26.75000,27.00000,3935200
10/15/2007,0000,26.50000,28.75000,25.62000,27.75000,3206400
10/16/2007,0000,27.25000,28.00000,26.75000,27.12000,2074800
10/17/2007,0000,26.62000,29.00000,26.62000,29.00000,3257600
10/18/2007,0000,29.50000,30.25000,28.62000,29.00000,3540000
10/19/2007,0000,29.50000,29.50000,28.25000,28.25000,1134800
10/22/2007,0000,27.00000,27.75000,26.75000,27.00000,1242800
10/23/2007,0000,27.25000,28.00000,27.00000,27.25000,1047200
10/24/2007,0000,27.50000,28.00000,27.00000,27.25000,1004400
10/25/2007,0000,27.50000,27.62000,26.75000,26.75000,888800
10/26/2007,0000,26.75000,27.25000,26.62000,26.88000,1029200
10/29/2007,0000,27.25000,27.25000,26.12000,26.25000,1722000
10/30/2007,0000,26.25000,28.00000,26.00000,28.00000,2721200
10/31/2007,0000,28.38000,29.88000,28.25000,29.88000,4708400
11/01/2007,0000,31.25000,31.25000,29.00000,29.38000,3132800
11/02/2007,0000,28.25000,29.12000,28.25000,28.75000,1460000
11/05/2007,0000,28.75000,29.75000,28.25000,28.50000,1172000
11/06/2007,0000,28.50000,29.12000,27.00000,27.25000,1431600
11/07/2007,0000,27.50000,28.25000,27.12000,27.25000,986800
11/08/2007,0000,27.25000,27.25000,25.38000,25.75000,1606400
11/09/2007,0000,26.50000,26.50000,25.00000,25.50000,1655600
11/12/2007,0000,25.00000,25.00000,24.00000,24.25000,1035600
11/13/2007,0000,24.23000,25.50000,24.12000,25.50000,938800
11/14/2007,0000,26.12000,26.75000,25.88000,26.38000,898000
11/15/2007,0000,26.38000,26.38000,25.12000,25.38000,761200
11/16/2007,0000,25.00000,27.12000,24.50000,26.00000,1088000
11/19/2007,0000,26.00000,26.50000,25.25000,25.38000,688000
11/20/2007,0000,25.00000,25.75000,24.75000,25.38000,679600
11/21/2007,0000,25.38000,26.12000,25.00000,25.00000,1103200
11/22/2007,0000,24.75000,25.50000,24.50000,24.77000,1660000
11/23/2007,0000,25.00000,25.12000,23.75000,23.75000,797600
11/26/2007,0000,24.00000,24.50000,22.75000,22.75000,487600
11/27/2007,0000,22.75000,22.75000,21.20000,21.50000,1175600
11/28/2007,0000,22.00000,22.00000,21.50000,21.50000,745200
11/29/2007,0000,22.00000,23.00000,21.75000,22.50000,1350800
11/30/2007,0000,22.25000,22.62000,21.83000,22.40000,782800
12/03/2007,0000,22.52000,22.62000,22.15000,22.30000,541600
12/04/2007,0000,22.30000,23.25000,22.30000,23.17000,701600
12/05/2007,0000,22.62000,24.12000,22.62000,23.52000,896400
12/06/2007,0000,24.00000,24.08000,23.00000,23.42000,704800
12/07/2007,0000,23.62000,23.67000,23.00000,23.20000,506400
12/10/2007,0000,23.20000,23.25000,22.50000,22.52000,368400
12/11/2007,0000,22.62000,22.95000,22.25000,22.25000,354400
12/12/2007,0000,22.02000,22.50000,21.95000,22.00000,402000
12/13/2007,0000,22.08000,22.45000,21.25000,21.25000,652800
12/14/2007,0000,21.50000,21.75000,19.77000,20.12000,1011200
12/17/2007,0000,20.12000,20.58000,19.25000,19.50000,628800
12/18/2007,0000,18.77000,19.35000,18.15000,18.38000,1147600
12/19/2007,0000,18.50000,19.65000,18.50000,19.65000,929600
12/20/2007,0000,19.85000,20.50000,19.23000,19.25000,959600
12/21/2007,0000,19.38000,20.12000,18.95000,20.12000,639600
12/24/2007,0000,20.42000,20.50000,20.02000,20.20000,665600
12/25/2007,0000,20.20000,20.30000,19.75000,20.00000,574800
12/26/2007,0000,20.00000,20.00000,19.25000,19.75000,441200
12/27/2007,0000,19.50000,20.20000,19.50000,19.75000,764800
12/28/2007,0000,19.75000,20.83000,19.75000,20.83000,960000
12/31/2007,0000,20.85000,20.85000,20.50000,20.62000,682400
01/02/2008,0000,20.62000,20.95000,20.38000,20.48000,825200
01/03/2008,0000,20.02000,20.20000,19.88000,19.95000,365200
01/04/2008,0000,20.58000,20.58000,19.90000,19.98000,563200
01/07/2008,0000,19.50000,19.50000,18.60000,18.60000,739600
01/08/2008,0000,18.60000,18.85000,18.15000,18.20000,393600
01/09/2008,0000,18.20000,18.20000,17.52000,17.75000,516400
01/10/2008,0000,18.00000,18.48000,18.00000,18.12000,460400
01/11/2008,0000,18.12000,18.45000,18.00000,18.02000,296400
01/14/2008,0000,18.45000,18.58000,17.62000,17.75000,432000
01/15/2008,0000,18.20000,18.42000,17.75000,17.95000,566400
01/16/2008,0000,17.50000,17.75000,17.25000,17.35000,556400
01/17/2008,0000,17.50000,18.00000,17.35000,17.45000,484800
01/18/2008,0000,17.50000,18.50000,17.35000,18.50000,717200
01/21/2008,0000,18.45000,18.50000,17.90000,18.00000,429200
01/22/2008,0000,17.50000,17.50000,16.75000,16.75000,710400
01/23/2008,0000,16.40000,17.12000,15.62000,15.62000,591200
01/24/2008,0000,15.88000,15.88000,14.75000,15.02000,692000
01/25/2008,0000,15.02000,16.05000,15.02000,15.90000,674800
01/28/2008,0000,15.57000,15.75000,14.82000,14.85000,566800
01/29/2008,0000,14.88000,15.15000,14.73000,14.88000,434400
01/30/2008,0000,14.88000,15.32000,14.77000,14.93000,261200
01/31/2008,0000,14.93000,15.00000,14.65000,14.75000,278400
02/01/2008,0000,14.75000,14.95000,14.62000,14.75000,472000
02/12/2008,0000,14.93000,15.27000,14.75000,15.00000,700400
02/13/2008,0000,6.00000,6.42000,5.87000,6.42000,2958000
03/04/2008,0000,17.15000,17.15000,17.15000,17.15000,630000
03/05/2008,0000,18.35000,18.35000,18.35000,18.35000,585000
03/06/2008,0000,19.60000,19.60000,19.60000,19.60000,625000
03/07/2008,0000,20.80000,20.80000,18.30000,18.65000,2565000
03/10/2008,0000,18.50000,18.50000,17.35000,17.35000,1126000
03/11/2008,0000,16.25000,16.90000,16.15000,16.70000,1211000
03/12/2008,0000,17.20000,17.20000,16.00000,16.25000,905000
03/13/2008,0000,16.00000,16.10000,15.20000,15.20000,965000
03/14/2008,0000,15.15000,15.70000,15.05000,15.30000,525000
03/17/2008,0000,14.80000,15.20000,14.30000,14.30000,512000
03/18/2008,0000,14.30000,14.50000,13.50000,13.75000,695000
03/19/2008,0000,14.00000,14.70000,13.80000,14.70000,944000
03/20/2008,0000,15.10000,15.30000,14.20000,14.80000,1270000
03/21/2008,0000,15.00000,15.50000,14.90000,15.45000,887000
03/24/2008,0000,16.50000,16.50000,16.50000,16.50000,600000
03/25/2008,0000,16.75000,16.75000,15.80000,15.80000,1504000
03/26/2008,0000,15.50000,16.10000,15.50000,15.60000,453000
03/27/2008,0000,15.50000,15.60000,15.00000,15.45000,394000
03/28/2008,0000,15.40000,15.60000,15.05000,15.15000,351000
03/31/2008,0000,15.15000,15.60000,15.15000,15.30000,494000
04/01/2008,0000,15.75000,16.35000,15.75000,15.95000,1238000
04/02/2008,0000,16.10000,16.40000,15.80000,16.40000,1147000
04/03/2008,0000,16.20000,16.80000,16.10000,16.40000,468000
04/07/2008,0000,16.40000,16.65000,16.40000,16.65000,403000
04/08/2008,0000,16.40000,16.55000,16.00000,16.00000,552000
04/09/2008,0000,16.00000,16.30000,15.50000,15.50000,595000
04/10/2008,0000,15.60000,15.85000,15.60000,15.85000,372000
04/11/2008,0000,15.80000,15.90000,15.10000,15.10000,640000
04/14/2008,0000,15.15000,15.40000,15.10000,15.15000,332000
04/15/2008,0000,15.15000,15.40000,15.00000,15.05000,512000
04/16/2008,0000,15.10000,15.35000,14.90000,15.10000,614000
04/17/2008,0000,15.30000,15.45000,15.10000,15.25000,728000
04/18/2008,0000,15.50000,15.50000,15.00000,15.00000,729000
04/21/2008,0000,15.10000,15.25000,15.00000,15.15000,477000
04/22/2008,0000,15.15000,15.25000,15.00000,15.00000,472000
04/23/2008,0000,15.05000,15.75000,15.00000,15.60000,968000
04/24/2008,0000,15.60000,15.60000,15.20000,15.20000,357000
04/25/2008,0000,15.20000,15.55000,15.10000,15.10000,460000
04/28/2008,0000,15.10000,15.15000,14.90000,15.00000,406000
04/29/2008,0000,15.00000,15.20000,14.50000,14.50000,465000
04/30/2008,0000,14.80000,14.80000,14.30000,14.75000,649000
05/02/2008,0000,14.20000,14.75000,14.20000,14.25000,492000
05/05/2008,0000,14.45000,14.45000,14.10000,14.20000,367000
05/06/2008,0000,14.20000,14.35000,14.10000,14.20000,333000
05/07/2008,0000,14.30000,14.40000,14.20000,14.20000,379000
05/08/2008,0000,14.20000,14.20000,14.00000,14.20000,339000
05/09/2008,0000,14.00000,14.15000,13.80000,13.85000,636000
05/12/2008,0000,13.85000,14.00000,13.70000,13.90000,432000
05/13/2008,0000,14.00000,14.20000,13.85000,13.85000,432000
05/14/2008,0000,13.90000,14.10000,13.70000,13.75000,404000
05/15/2008,0000,13.80000,14.15000,13.80000,14.15000,635000
05/16/2008,0000,13.90000,14.25000,13.90000,14.15000,703000
05/19/2008,0000,14.15000,14.50000,13.95000,14.50000,511000
05/20/2008,0000,14.55000,14.75000,14.30000,14.30000,882000
05/21/2008,0000,14.30000,14.50000,14.00000,14.00000,491000
05/22/2008,0000,14.00000,14.20000,13.90000,14.00000,361000
05/23/2008,0000,13.90000,14.20000,13.70000,13.70000,474000
05/26/2008,0000,13.70000,13.70000,13.10000,13.10000,443000
05/27/2008,0000,13.15000,13.30000,12.90000,12.90000,403000
05/28/2008,0000,13.05000,13.10000,12.45000,12.45000,276000
05/29/2008,0000,12.55000,12.80000,12.05000,12.05000,391000
05/30/2008,0000,12.35000,12.35000,11.80000,11.90000,505000
06/02/2008,0000,12.00000,12.70000,12.00000,12.70000,629000
06/03/2008,0000,12.90000,13.10000,12.50000,12.80000,629000
06/04/2008,0000,12.80000,13.00000,12.80000,12.80000,238000
06/05/2008,0000,12.85000,12.90000,12.40000,12.50000,320000
06/06/2008,0000,12.65000,12.70000,12.50000,12.50000,260000
06/10/2008,0000,12.30000,12.45000,12.00000,12.05000,166000
06/11/2008,0000,12.05000,12.25000,11.65000,11.65000,231000
06/12/2008,0000,11.65000,11.65000,10.85000,10.85000,594000
06/13/2008,0000,10.90000,11.00000,10.55000,10.55000,276000
06/16/2008,0000,10.85000,10.85000,9.82000,9.82000,817000
06/17/2008,0000,9.30000,9.70000,9.14000,9.17000,818000
06/18/2008,0000,9.45000,9.74000,9.36000,9.55000,291000
06/19/2008,0000,9.37000,9.42000,9.20000,9.23000,200000
06/20/2008,0000,9.55000,9.55000,9.22000,9.22000,255000
06/23/2008,0000,9.20000,9.20000,9.00000,9.00000,162000
06/24/2008,0000,9.00000,9.10000,8.80000,8.80000,143000
06/25/2008,0000,8.72000,8.80000,8.50000,8.72000,249000
06/26/2008,0000,8.75000,9.01000,8.75000,8.88000,151000
06/27/2008,0000,8.48000,8.52000,8.26000,8.26000,238000
06/30/2008,0000,8.26000,8.26000,7.69000,7.69000,352000
07/01/2008,0000,7.69000,7.78000,7.16000,7.16000,516000
07/02/2008,0000,7.11000,7.60000,7.02000,7.37000,311000
07/03/2008,0000,7.05000,7.80000,7.05000,7.65000,410000
07/04/2008,0000,7.78000,8.10000,7.65000,7.65000,340000
07/07/2008,0000,7.65000,7.80000,7.50000,7.68000,157000
07/08/2008,0000,7.70000,8.21000,7.70000,7.99000,803000
07/09/2008,0000,8.01000,8.18000,7.80000,7.80000,665000
07/10/2008,0000,7.65000,7.81000,7.65000,7.65000,271000
07/11/2008,0000,7.70000,7.85000,7.65000,7.72000,292000
07/14/2008,0000,7.72000,7.79000,7.51000,7.51000,308000
07/15/2008,0000,7.51000,7.51000,6.99000,6.99000,331000
07/16/2008,0000,6.51000,6.79000,6.51000,6.51000,578000
07/17/2008,0000,6.75000,6.75000,6.61000,6.70000,303000
07/18/2008,0000,6.65000,6.65000,6.24000,6.24000,289000
07/21/2008,0000,6.00000,6.30000,5.81000,5.98000,477000
07/22/2008,0000,5.98000,6.20000,5.85000,6.18000,287000
07/23/2008,0000,6.20000,6.61000,6.18000,6.61000,442000
07/24/2008,0000,7.07000,7.07000,6.70000,7.07000,620000
07/25/2008,0000,7.07000,7.56000,6.90000,7.56000,1252000
07/29/2008,0000,7.37000,8.08000,7.25000,8.08000,1358000
07/30/2008,0000,8.62000,8.64000,8.50000,8.64000,724000
07/31/2008,0000,9.24000,9.24000,8.04000,8.05000,1988000
08/01/2008,0000,7.66000,7.88000,7.51000,7.80000,495000
08/04/2008,0000,7.50000,8.10000,7.50000,8.10000,540000
08/05/2008,0000,8.30000,8.30000,7.60000,7.60000,500000
08/06/2008,0000,7.97000,8.10000,7.77000,8.10000,423000
08/07/2008,0000,8.09000,8.46000,8.09000,8.13000,319000
08/08/2008,0000,8.25000,8.40000,8.00000,8.35000,781000
08/11/2008,0000,8.35000,8.80000,8.35000,8.63000,335000
08/12/2008,0000,8.70000,8.74000,8.35000,8.35000,501000
08/13/2008,0000,8.36000,8.36000,8.00000,8.11000,485000
08/14/2008,0000,8.11000,8.25000,8.01000,8.10000,384000
08/15/2008,0000,8.20000,8.20000,7.81000,7.81000,246000
08/18/2008,0000,7.81000,7.98000,7.32000,7.50000,309000
08/19/2008,0000,7.10000,7.50000,7.10000,7.30000,184000
08/20/2008,0000,7.30000,7.50000,7.30000,7.45000,137000
08/21/2008,0000,7.36000,7.40000,7.20000,7.22000,121000
08/22/2008,0000,7.35000,7.35000,7.02000,7.20000,173000
08/25/2008,0000,7.49000,7.49000,7.02000,7.11000,147000
08/26/2008,0000,7.10000,7.10000,7.00000,7.08000,180000
08/27/2008,0000,7.08000,7.49000,7.08000,7.35000,354000
08/28/2008,0000,7.35000,7.35000,7.20000,7.20000,216000
08/29/2008,0000,7.20000,7.44000,7.14000,7.15000,153000
09/01/2008,0000,6.90000,7.00000,6.65000,6.81000,528000
09/02/2008,0000,6.50000,6.65000,6.34000,6.41000,426000
09/03/2008,0000,6.30000,6.60000,6.21000,6.21000,425000
09/04/2008,0000,6.02000,6.36000,5.85000,5.86000,328000
09/05/2008,0000,5.45000,6.20000,5.45000,5.98000,314000
09/08/2008,0000,6.25000,6.39000,6.03000,6.39000,358000
09/09/2008,0000,6.40000,6.44000,5.95000,5.96000,347000
09/10/2008,0000,5.90000,6.10000,5.90000,6.00000,264000
09/11/2008,0000,6.09000,6.09000,5.75000,5.77000,232000
09/12/2008,0000,5.96000,6.00000,5.60000,5.85000,357000
09/15/2008,0000,5.82000,6.10000,5.50000,5.50000,410000
09/16/2008,0000,5.12000,5.29000,5.12000,5.12000,356000
09/17/2008,0000,5.45000,5.46000,4.80000,4.93000,290000
09/18/2008,0000,4.59000,4.76000,4.59000,4.59000,556000
09/19/2008,0000,4.65000,4.90000,4.60000,4.60000,1594000
09/22/2008,0000,4.80000,4.91000,4.66000,4.83000,589000
09/23/2008,0000,4.83000,5.16000,4.68000,5.16000,893000
09/24/2008,0000,5.50000,5.52000,5.30000,5.52000,504000
09/25/2008,0000,5.66000,5.90000,5.35000,5.90000,1182000
09/26/2008,0000,6.00000,6.00000,5.49000,5.49000,770000
09/30/2008,0000,5.11000,5.11000,5.11000,5.11000,56000
10/01/2008,0000,5.46000,5.46000,5.15000,5.46000,328000
10/02/2008,0000,5.59000,5.59000,5.12000,5.15000,202000
10/03/2008,0000,4.88000,5.40000,4.88000,5.22000,142000
10/06/2008,0000,5.22000,5.22000,5.03000,5.06000,144000
10/07/2008,0000,4.90000,5.14000,4.86000,5.11000,248000
10/08/2008,0000,4.95000,4.96000,4.77000,4.82000,288000
10/09/2008,0000,4.82000,5.05000,4.71000,4.71000,344000
10/13/2008,0000,4.55000,4.55000,4.55000,4.55000,168000
10/14/2008,0000,4.62000,4.86000,4.60000,4.80000,843000
10/15/2008,0000,4.70000,4.70000,4.64000,4.64000,476000
10/16/2008,0000,4.48000,4.48000,4.48000,4.48000,55000
10/17/2008,0000,4.38000,4.54000,4.33000,4.33000,557000
10/20/2008,0000,4.33000,4.33000,4.18000,4.18000,218000
10/21/2008,0000,4.28000,4.45000,4.06000,4.11000,483000
10/22/2008,0000,3.99000,4.18000,3.97000,3.97000,588000
10/23/2008,0000,3.84000,3.91000,3.84000,3.84000,240000
10/24/2008,0000,3.72000,3.75000,3.71000,3.71000,141000
10/27/2008,0000,3.46000,3.74000,3.46000,3.55000,183000
10/28/2008,0000,3.50000,3.79000,3.31000,3.79000,371000
10/29/2008,0000,3.90000,3.99000,3.53000,3.55000,408000
10/30/2008,0000,3.79000,3.79000,3.78000,3.79000,364000
10/31/2008,0000,4.05000,4.05000,3.80000,4.05000,585000
11/03/2008,0000,4.15000,4.19000,4.00000,4.15000,346000
11/04/2008,0000,3.86000,3.86000,3.86000,3.86000,122000
11/05/2008,0000,3.59000,3.59000,3.59000,3.59000,1000
11/10/2008,0000,3.11000,3.11000,3.11000,3.11000,10000
11/11/2008,0000,2.90000,2.90000,2.90000,2.90000,10000
11/12/2008,0000,2.70000,2.70000,2.70000,2.70000,7000
11/13/2008,0000,2.52000,2.52000,2.52000,2.52000,23000
11/14/2008,0000,2.35000,2.35000,2.35000,2.35000,5000
11/17/2008,0000,2.19000,2.19000,2.19000,2.19000,5000
11/18/2008,0000,2.04000,2.04000,2.04000,2.04000,1000
11/19/2008,0000,1.90000,1.90000,1.90000,1.90000,12000
11/20/2008,0000,1.77000,1.77000,1.77000,1.77000,6000
11/21/2008,0000,1.65000,1.65000,1.65000,1.65000,2000
11/25/2008,0000,1.54000,1.54000,1.54000,1.54000,11000
11/26/2008,0000,1.44000,1.44000,1.44000,1.44000,1000
11/28/2008,0000,1.34000,1.34000,1.34000,1.34000,4000
12/01/2008,0000,1.25000,1.25000,1.25000,1.25000,34000
12/02/2008,0000,1.17000,1.33000,1.17000,1.32000,1110000
12/03/2008,0000,1.39000,1.41000,1.25000,1.41000,704000
12/04/2008,0000,1.50000,1.50000,1.50000,1.50000,138000
12/05/2008,0000,1.60000,1.60000,1.60000,1.60000,32000
12/08/2008,0000,1.71000,1.71000,1.49000,1.49000,698000
12/09/2008,0000,1.50000,1.59000,1.49000,1.59000,263000
12/10/2008,0000,1.70000,1.70000,1.70000,1.70000,48000
12/11/2008,0000,1.81000,1.81000,1.81000,1.81000,175000
12/12/2008,0000,1.93000,1.93000,1.85000,1.93000,668000
12/15/2008,0000,2.06000,2.06000,2.06000,2.06000,51000
12/16/2008,0000,2.20000,2.20000,2.20000,2.20000,290000
12/17/2008,0000,2.35000,2.35000,2.35000,2.35000,486000
12/18/2008,0000,2.51000,2.51000,2.51000,2.51000,294000
12/19/2008,0000,2.68000,2.68000,2.68000,2.68000,43000
12/22/2008,0000,2.86000,2.86000,2.86000,2.86000,105000
12/23/2008,0000,2.99000,2.99000,2.66000,2.66000,1067000
12/24/2008,0000,2.48000,2.48000,2.48000,2.48000,212000
12/25/2008,0000,2.31000,2.31000,2.31000,2.31000,128000
12/26/2008,0000,2.15000,2.15000,2.15000,2.15000,41000
12/31/2008,0000,1.86000,1.86000,1.86000,1.86000,103000
01/05/2009,0000,1.73000,1.99000,1.73000,1.99000,553000
01/06/2009,0000,1.86000,1.88000,1.86000,1.86000,296000
01/07/2009,0000,1.73000,1.92000,1.73000,1.88000,142000
01/08/2009,0000,1.75000,2.00000,1.75000,1.75000,245000
01/09/2009,0000,1.69000,1.69000,1.65000,1.65000,77000
01/12/2009,0000,1.44000,1.44000,1.44000,1.44000,10000
01/13/2009,0000,1.34000,1.50000,1.34000,1.50000,129000
01/14/2009,0000,1.43000,1.45000,1.40000,1.40000,84000
01/15/2009,0000,1.31000,1.42000,1.31000,1.42000,116000
01/16/2009,0000,1.41000,1.51000,1.41000,1.43000,104000
01/19/2009,0000,1.40000,1.47000,1.40000,1.47000,25000
01/20/2009,0000,1.56000,1.57000,1.47000,1.57000,168000
01/21/2009,0000,1.57000,1.66000,1.57000,1.60000,136000
02/02/2009,0000,1.51000,1.51000,1.49000,1.49000,32000
02/03/2009,0000,1.39000,1.58000,1.39000,1.57000,58000
02/04/2009,0000,1.65000,1.65000,1.48000,1.50000,25000
02/05/2009,0000,1.57000,1.57000,1.40000,1.50000,28000
02/06/2009,0000,1.50000,1.50000,1.40000,1.50000,40000
02/09/2009,0000,1.50000,1.58000,1.43000,1.58000,49000
02/10/2009,0000,1.47000,1.47000,1.47000,1.47000,18000
02/11/2009,0000,1.47000,1.54000,1.38000,1.38000,43000
02/12/2009,0000,1.47000,1.47000,1.31000,1.31000,53000
02/13/2009,0000,1.23000,1.38000,1.23000,1.37000,34000
02/16/2009,0000,1.36000,1.43000,1.29000,1.35000,91000
02/17/2009,0000,1.43000,1.44000,1.28000,1.44000,126000
02/18/2009,0000,1.36000,1.36000,1.34000,1.34000,74000
02/19/2009,0000,1.34000,1.34000,1.25000,1.25000,130000
02/20/2009,0000,1.25000,1.25000,1.17000,1.17000,78000
02/23/2009,0000,1.09000,1.10000,1.09000,1.09000,85000
02/24/2009,0000,1.02000,1.02000,1.02000,1.02000,225000
02/25/2009,0000,1.08000,1.08000,0.97000,1.04000,143000
02/26/2009,0000,0.99000,1.04000,0.97000,0.99000,123000
02/27/2009,0000,0.95000,1.00000,0.95000,1.00000,72000
03/02/2009,0000,1.04000,1.04000,0.96000,1.02000,74000
03/03/2009,0000,0.95000,1.01000,0.95000,0.96000,96000
03/04/2009,0000,0.95000,0.97000,0.90000,0.93000,126000
03/05/2009,0000,0.92000,0.92000,0.88000,0.88000,149000
03/06/2009,0000,0.94000,0.94000,0.83000,0.94000,77000
03/09/2009,0000,1.00000,1.00000,1.00000,1.00000,41000
03/10/2009,0000,1.07000,1.07000,1.07000,1.07000,49000
03/11/2009,0000,1.14000,1.14000,1.14000,1.14000,7000
03/12/2009,0000,1.21000,1.21000,1.21000,1.21000,31000
03/13/2009,0000,1.29000,1.29000,1.29000,1.29000,22000
03/16/2009,0000,1.38000,1.38000,1.20000,1.38000,393000
03/17/2009,0000,1.43000,1.47000,1.38000,1.47000,296000
03/18/2009,0000,1.57000,1.57000,1.57000,1.57000,48000
03/19/2009,0000,1.67000,1.67000,1.63000,1.67000,169000
03/20/2009,0000,1.56000,1.76000,1.56000,1.76000,134000
03/23/2009,0000,1.75000,1.88000,1.64000,1.87000,88000
03/24/2009,0000,1.88000,2.00000,1.86000,2.00000,311000
03/25/2009,0000,2.00000,2.00000,1.86000,1.87000,37000
03/26/2009,0000,1.74000,2.00000,1.74000,2.00000,352000
03/27/2009,0000,1.91000,2.14000,1.91000,2.14000,217000
03/30/2009,0000,2.00000,2.17000,2.00000,2.01000,119000
03/31/2009,0000,1.90000,1.90000,1.90000,1.90000,21000
04/01/2009,0000,1.82000,2.00000,1.81000,2.00000,70000
04/02/2009,0000,2.07000,2.14000,1.90000,2.00000,181000
04/03/2009,0000,2.00000,2.00000,1.93000,1.99000,84000
04/06/2009,0000,1.93000,1.93000,1.90000,1.93000,63000
04/07/2009,0000,1.93000,1.98000,1.93000,1.98000,60000
04/08/2009,0000,1.90000,2.00000,1.90000,1.92000,55000
04/09/2009,0000,1.79000,2.00000,1.79000,1.81000,157000
04/10/2009,0000,1.81000,1.93000,1.81000,1.93000,128000
04/13/2009,0000,1.93000,2.00000,1.86000,2.00000,151000
04/14/2009,0000,2.00000,2.05000,1.98000,1.99000,152000
04/15/2009,0000,1.98000,2.00000,1.96000,1.97000,78000
04/16/2009,0000,1.87000,2.10000,1.87000,1.96000,267000
04/17/2009,0000,1.96000,2.09000,1.95000,1.96000,336000
04/20/2009,0000,2.08000,2.08000,1.85000,2.06000,43000
04/21/2009,0000,2.12000,2.12000,1.99000,2.09000,235000
04/22/2009,0000,2.10000,2.16000,1.99000,1.99000,99000
04/23/2009,0000,2.00000,2.10000,1.97000,2.10000,39000
04/24/2009,0000,2.10000,2.24000,2.10000,2.24000,426000
04/27/2009,0000,2.39000,2.39000,2.39000,2.39000,176000
04/28/2009,0000,2.50000,2.55000,2.23000,2.23000,493000
04/29/2009,0000,2.09000,2.37000,2.08000,2.08000,88000
04/30/2009,0000,2.22000,2.22000,1.95000,2.22000,188000
05/04/2009,0000,2.18000,2.18000,2.07000,2.07000,307000
05/05/2009,0000,2.08000,2.08000,1.93000,1.93000,87000
05/06/2009,0000,1.81000,1.82000,1.80000,1.80000,379000
05/07/2009,0000,1.68000,1.69000,1.68000,1.68000,120000
05/08/2009,0000,1.57000,1.57000,1.57000,1.57000,77000
05/11/2009,0000,1.48000,1.67000,1.48000,1.67000,187000
05/12/2009,0000,1.56000,1.78000,1.56000,1.78000,122000
05/13/2009,0000,1.77000,1.77000,1.77000,1.77000,151000
05/14/2009,0000,1.80000,1.80000,1.71000,1.80000,29000
05/15/2009,0000,1.79000,1.79000,1.70000,1.70000,53000
05/18/2009,0000,1.61000,1.79000,1.61000,1.63000,16000
05/19/2009,0000,1.52000,1.61000,1.52000,1.55000,86000
05/20/2009,0000,1.45000,1.47000,1.45000,1.47000,137000
05/21/2009,0000,1.39000,1.54000,1.39000,1.52000,29000
05/22/2009,0000,1.50000,1.50000,1.50000,1.50000,68000
05/25/2009,0000,1.50000,1.50000,1.41000,1.41000,27000
05/26/2009,0000,1.44000,1.50000,1.44000,1.50000,92000
05/27/2009,0000,1.54000,1.60000,1.54000,1.60000,168000
06/01/2009,0000,1.51000,1.71000,1.51000,1.70000,153000
06/02/2009,0000,1.69000,1.69000,1.59000,1.63000,20000
06/03/2009,0000,1.60000,1.60000,1.55000,1.56000,31000
06/04/2009,0000,1.46000,1.66000,1.46000,1.47000,48000
06/05/2009,0000,1.57000,1.57000,1.37000,1.57000,46000
06/08/2009,0000,1.78000,1.78000,1.78000,1.78000,60000
06/09/2009,0000,1.90000,1.90000,1.80000,1.90000,191000
06/10/2009,0000,2.02000,2.02000,1.79000,2.00000,125000
06/11/2009,0000,2.00000,2.00000,2.00000,2.00000,45000
06/12/2009,0000,1.86000,1.86000,1.86000,1.86000,67000
06/15/2009,0000,1.73000,1.73000,1.73000,1.73000,7000
06/16/2009,0000,1.61000,1.61000,1.61000,1.61000,25000
06/17/2009,0000,1.54000,1.69000,1.51000,1.69000,60000
06/18/2009,0000,1.68000,1.69000,1.59000,1.59000,32000
06/19/2009,0000,1.50000,1.50000,1.50000,1.50000,16000
06/22/2009,0000,1.40000,1.50000,1.40000,1.44000,16000
06/23/2009,0000,1.40000,1.40000,1.38000,1.40000,82000
06/24/2009,0000,1.34000,1.36000,1.34000,1.36000,94000
06/25/2009,0000,1.28000,1.45000,1.28000,1.31000,83000
06/26/2009,0000,1.38000,1.40000,1.30000,1.30000,43000
06/29/2009,0000,1.30000,1.30000,1.23000,1.23000,87000
06/30/2009,0000,1.15000,1.23000,1.15000,1.17000,82000
07/01/2009,0000,1.25000,1.25000,1.25000,1.25000,70000
07/02/2009,0000,1.17000,1.33000,1.17000,1.33000,44000
07/03/2009,0000,1.42000,1.42000,1.24000,1.27000,96000
07/06/2009,0000,1.19000,1.35000,1.19000,1.35000,39000
07/07/2009,0000,1.40000,1.40000,1.30000,1.30000,32000
07/08/2009,0000,1.30000,1.30000,1.22000,1.22000,57000
07/09/2009,0000,1.20000,1.28000,1.20000,1.28000,36000
07/10/2009,0000,1.36000,1.36000,1.36000,1.36000,83000
07/13/2009,0000,1.36000,1.45000,1.29000,1.29000,22000
07/14/2009,0000,1.27000,1.38000,1.27000,1.38000,68000
07/15/2009,0000,1.47000,1.47000,1.30000,1.45000,27000
07/16/2009,0000,1.55000,1.55000,1.38000,1.55000,117000
07/17/2009,0000,1.46000,1.52000,1.46000,1.52000,27000
07/20/2009,0000,1.62000,1.62000,1.43000,1.47000,26000
07/21/2009,0000,1.47000,1.47000,1.37000,1.37000,12000
07/22/2009,0000,1.30000,1.42000,1.30000,1.42000,4000
07/23/2009,0000,1.33000,1.50000,1.33000,1.50000,33000
07/24/2009,0000,1.40000,1.40000,1.40000,1.40000,11000
07/27/2009,0000,1.34000,1.34000,1.31000,1.31000,13000
07/28/2009,0000,1.31000,1.31000,1.23000,1.24000,58000
07/29/2009,0000,1.18000,1.28000,1.18000,1.22000,68000
07/30/2009,0000,1.22000,1.30000,1.22000,1.30000,70000
07/31/2009,0000,1.38000,1.39000,1.38000,1.39000,133000
08/03/2009,0000,1.48000,1.48000,1.48000,1.48000,146000
08/04/2009,0000,1.40000,1.58000,1.40000,1.42000,31000
08/05/2009,0000,1.36000,1.42000,1.33000,1.33000,56000
08/06/2009,0000,1.41000,1.41000,1.41000,1.41000,2000
08/10/2009,0000,1.32000,1.32000,1.32000,1.32000,3000
08/11/2009,0000,1.40000,1.40000,1.23000,1.23000,6000
08/12/2009,0000,1.18000,1.31000,1.18000,1.31000,44000
08/13/2009,0000,1.31000,1.37000,1.31000,1.37000,17000
08/14/2009,0000,1.29000,1.29000,1.28000,1.29000,84000
08/17/2009,0000,1.22000,1.38000,1.22000,1.37000,33000
08/18/2009,0000,1.29000,1.35000,1.29000,1.35000,27000
08/19/2009,0000,1.41000,1.41000,1.27000,1.27000,31000
08/20/2009,0000,1.28000,1.28000,1.28000,1.28000,6000
08/21/2009,0000,1.28000,1.29000,1.28000,1.28000,60000
08/24/2009,0000,1.21000,1.32000,1.21000,1.32000,76000
08/25/2009,0000,1.41000,1.41000,1.25000,1.26000,149000
08/26/2009,0000,1.26000,1.26000,1.21000,1.21000,24000
08/27/2009,0000,1.17000,1.28000,1.17000,1.28000,18000
08/28/2009,0000,1.25000,1.35000,1.24000,1.25000,81000
08/31/2009,0000,1.25000,1.33000,1.25000,1.25000,44000
09/01/2009,0000,1.20000,1.31000,1.20000,1.20000,16000
09/02/2009,0000,1.20000,1.23000,1.20000,1.21000,9000
09/03/2009,0000,1.20000,1.29000,1.20000,1.25000,13000
09/04/2009,0000,1.24000,1.32000,1.21000,1.21000,47000
09/07/2009,0000,1.25000,1.28000,1.25000,1.25000,72000
09/08/2009,0000,1.25000,1.32000,1.23000,1.23000,87000
09/09/2009,0000,1.22000,1.31000,1.22000,1.31000,26000
09/10/2009,0000,1.22000,1.31000,1.22000,1.30000,97000
09/11/2009,0000,1.29000,1.29000,1.21000,1.23000,22000
09/14/2009,0000,1.21000,1.25000,1.16000,1.16000,16000
09/15/2009,0000,1.17000,1.17000,1.17000,1.17000,14000
09/16/2009,0000,1.16000,1.18000,1.16000,1.17000,41000
09/17/2009,0000,1.17000,1.24000,1.17000,1.24000,77000
09/18/2009,0000,1.16000,1.20000,1.16000,1.20000,6000
09/21/2009,0000,1.20000,1.28000,1.20000,1.28000,59000
09/22/2009,0000,1.31000,1.31000,1.20000,1.31000,29000
09/23/2009,0000,1.40000,1.40000,1.37000,1.40000,145000
09/24/2009,0000,1.47000,1.49000,1.34000,1.34000,207000
09/25/2009,0000,1.43000,1.43000,1.28000,1.28000,173000
09/28/2009,0000,1.36000,1.36000,1.36000,1.36000,60000
09/29/2009,0000,1.45000,1.45000,1.45000,1.45000,151000
09/30/2009,0000,1.55000,1.55000,1.55000,1.55000,234000
10/01/2009,0000,1.65000,1.65000,1.65000,1.65000,124000
10/02/2009,0000,1.76000,1.76000,1.76000,1.76000,100000
10/05/2009,0000,1.88000,1.88000,1.88000,1.88000,53000
10/06/2009,0000,2.01000,2.01000,2.01000,2.01000,1041000
10/07/2009,0000,2.15000,2.15000,2.15000,2.15000,45000
10/08/2009,0000,2.30000,2.30000,2.30000,2.30000,180000
10/09/2009,0000,2.46000,2.46000,2.46000,2.46000,130000
10/12/2009,0000,2.63000,2.63000,2.62000,2.62000,1084000
10/13/2009,0000,2.44000,2.44000,2.44000,2.44000,147000
10/14/2009,0000,2.27000,2.27000,2.27000,2.27000,79000
10/15/2009,0000,2.12000,2.42000,2.12000,2.42000,1151000
10/16/2009,0000,2.58000,2.58000,2.55000,2.58000,582000
10/19/2009,0000,2.75000,2.76000,2.43000,2.76000,398000
10/20/2009,0000,2.95000,2.95000,2.95000,2.95000,295000
10/21/2009,0000,3.15000,3.15000,2.97000,3.15000,683000
10/22/2009,0000,3.33000,3.37000,3.33000,3.37000,336000
10/23/2009,0000,3.60000,3.60000,3.60000,3.60000,251000
10/26/2009,0000,3.85000,3.85000,3.85000,3.85000,114000
10/27/2009,0000,4.11000,4.11000,4.11000,4.11000,818000
10/28/2009,0000,4.39000,4.39000,4.39000,4.39000,298000
10/29/2009,0000,4.69000,4.69000,4.09000,4.09000,745000
10/30/2009,0000,4.37000,4.37000,3.81000,3.81000,484000
11/02/2009,0000,3.55000,3.55000,3.55000,3.55000,292000
11/03/2009,0000,3.31000,3.31000,3.31000,3.31000,295000
11/04/2009,0000,3.08000,3.12000,3.08000,3.08000,357000
11/05/2009,0000,2.87000,3.29000,2.87000,3.29000,286000
11/06/2009,0000,3.52000,3.52000,3.52000,3.52000,45000
11/09/2009,0000,3.76000,3.76000,3.76000,3.76000,45000
11/10/2009,0000,4.02000,4.02000,3.50000,3.50000,292000
11/11/2009,0000,3.26000,3.74000,3.26000,3.60000,96000
11/12/2009,0000,3.60000,3.65000,3.60000,3.60000,174000
11/13/2009,0000,3.36000,3.37000,3.35000,3.37000,27000
11/16/2009,0000,3.14000,3.58000,3.14000,3.45000,20000
11/17/2009,0000,3.44000,3.44000,3.21000,3.21000,60000
11/18/2009,0000,2.99000,3.20000,2.99000,3.20000,279000
11/19/2009,0000,3.00000,3.10000,3.00000,3.10000,25000
11/20/2009,0000,3.10000,3.23000,3.02000,3.22000,83000
11/23/2009,0000,3.26000,3.26000,3.01000,3.03000,41000
11/24/2009,0000,2.83000,3.00000,2.82000,2.83000,31000
11/25/2009,0000,2.66000,2.71000,2.64000,2.64000,97000
11/26/2009,0000,2.64000,2.67000,2.63000,2.67000,360000
11/27/2009,0000,2.70000,2.85000,2.70000,2.72000,172000
11/30/2009,0000,2.91000,2.91000,2.65000,2.65000,145000
12/01/2009,0000,2.80000,2.80000,2.50000,2.50000,231000
12/02/2009,0000,2.50000,2.67000,2.36000,2.36000,326000
12/03/2009,0000,2.40000,2.48000,2.26000,2.26000,215000
12/04/2009,0000,2.32000,2.37000,2.20000,2.20000,253000
12/07/2009,0000,2.12000,2.30000,2.12000,2.20000,201000
12/08/2009,0000,2.30000,2.32000,2.10000,2.10000,254000
12/09/2009,0000,1.97000,2.22000,1.97000,2.02000,366000
12/11/2009,0000,2.20000,2.20000,2.06000,2.06000,193000
12/14/2009,0000,2.02000,2.20000,2.02000,2.06000,302000
12/15/2009,0000,2.08000,2.20000,2.08000,2.10000,404000
12/16/2009,0000,2.12000,2.24000,2.12000,2.24000,139000
12/17/2009,0000,2.39000,2.39000,2.39000,2.39000,102000
12/18/2009,0000,2.55000,2.55000,2.55000,2.55000,103000
12/21/2009,0000,2.72000,2.72000,2.61000,2.65000,369000
12/22/2009,0000,2.83000,2.83000,2.70000,2.83000,327000
12/23/2009,0000,2.82000,2.85000,2.64000,2.64000,262000
12/25/2009,0000,2.45000,2.69000,2.45000,2.69000,148000
12/25/2009,0000,2.45000,2.69000,2.45000,2.69000,148000
12/28/2009,0000,2.87000,2.87000,2.87000,2.87000,130000
12/29/2009,1230,3.07000,3.07000,3.06000,3.07000,588492
