DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,3.48000,3.50000,3.24000,3.45000,304000
04/03/2007,0000,3.35000,3.42000,3.21000,3.42000,128000
04/04/2007,0000,3.20000,3.20000,3.19000,3.19000,69000
04/09/2007,0000,2.97000,2.97000,2.97000,2.97000,5000
04/10/2007,0000,2.77000,3.17000,2.77000,3.07000,257000
04/11/2007,0000,2.90000,3.10000,2.90000,3.10000,128000
04/12/2007,0000,3.26000,3.26000,2.93000,3.20000,306000
04/13/2007,0000,3.41000,3.42000,3.26000,3.42000,492000
04/16/2007,0000,3.44000,3.60000,3.30000,3.40000,538000
04/17/2007,0000,3.32000,3.40000,3.17000,3.17000,178000
04/18/2007,0000,3.02000,3.29000,3.02000,3.29000,47000
04/19/2007,0000,3.15000,3.40000,3.15000,3.40000,101000
04/20/2007,0000,3.20000,3.39000,3.20000,3.39000,142000
04/23/2007,0000,3.20000,3.42000,3.19000,3.39000,365000
04/24/2007,0000,3.18000,3.30000,3.16000,3.21000,389000
04/26/2007,0000,3.01000,3.18000,3.01000,3.10000,97000
04/27/2007,0000,2.89000,2.99000,2.89000,2.90000,268000
04/30/2007,0000,2.80000,3.07000,2.70000,2.93000,255000
05/02/2007,0000,2.73000,3.00000,2.73000,2.94000,319000
05/03/2007,0000,2.74000,2.98000,2.74000,2.98000,236000
05/04/2007,0000,2.80000,2.98000,2.78000,2.98000,98000
05/07/2007,0000,2.80000,2.96000,2.78000,2.85000,241000
05/08/2007,0000,2.66000,2.85000,2.66000,2.80000,200000
05/09/2007,0000,2.80000,2.99000,2.80000,2.99000,643000
05/10/2007,0000,3.00000,3.15000,2.91000,3.15000,113000
05/11/2007,0000,2.93000,2.93000,2.93000,2.93000,45000
05/14/2007,0000,2.75000,2.79000,2.73000,2.73000,205000
05/15/2007,0000,2.57000,2.70000,2.56000,2.70000,269000
05/16/2007,0000,2.60000,2.75000,2.52000,2.69000,278000
05/17/2007,0000,2.52000,2.70000,2.52000,2.67000,46000
05/18/2007,0000,2.69000,2.74000,2.50000,2.70000,264000
05/21/2007,0000,2.70000,2.77000,2.70000,2.74000,75000
05/22/2007,0000,2.80000,2.89000,2.75000,2.87000,195000
05/23/2007,0000,2.92000,2.92000,2.80000,2.92000,130000
05/24/2007,0000,2.75000,2.87000,2.73000,2.87000,65000
05/25/2007,0000,2.78000,2.86000,2.70000,2.79000,24000
05/28/2007,0000,2.65000,2.65000,2.60000,2.60000,97000
05/29/2007,0000,2.42000,2.77000,2.42000,2.74000,157000
05/30/2007,0000,2.69000,2.85000,2.69000,2.83000,70000
05/31/2007,0000,2.71000,2.80000,2.68000,2.78000,154000
06/04/2007,0000,2.84000,2.84000,2.70000,2.70000,132000
06/05/2007,0000,2.67000,2.67000,2.60000,2.60000,35000
06/06/2007,0000,2.52000,2.60000,2.51000,2.58000,37000
06/07/2007,0000,2.70000,2.70000,2.60000,2.68000,46000
06/08/2007,0000,2.52000,2.75000,2.52000,2.70000,65000
06/11/2007,0000,2.55000,2.69000,2.55000,2.69000,11000
06/12/2007,0000,2.70000,2.82000,2.57000,2.80000,148000
06/13/2007,0000,2.85000,2.90000,2.65000,2.70000,224000
06/14/2007,0000,2.71000,2.80000,2.65000,2.80000,219000
06/15/2007,0000,2.80000,2.80000,2.67000,2.78000,99000
06/20/2007,0000,2.83000,2.83000,2.65000,2.80000,152000
06/21/2007,0000,2.80000,2.81000,2.65000,2.80000,96000
06/22/2007,0000,2.65000,2.78000,2.65000,2.78000,152000
06/25/2007,0000,2.70000,2.79000,2.70000,2.70000,54000
06/26/2007,0000,2.70000,2.78000,2.64000,2.78000,73000
06/27/2007,0000,2.68000,2.80000,2.61000,2.70000,412000
06/28/2007,0000,2.79000,2.79000,2.66000,2.66000,160000
06/29/2007,0000,2.50000,2.70000,2.50000,2.70000,28000
07/02/2007,0000,2.55000,2.61000,2.55000,2.61000,235000
07/03/2007,0000,2.55000,2.61000,2.50000,2.51000,385000
07/04/2007,0000,2.50000,2.68000,2.50000,2.68000,237000
07/05/2007,0000,2.86000,2.86000,2.78000,2.86000,673000
07/06/2007,0000,3.06000,3.06000,3.06000,3.06000,252000
07/09/2007,0000,3.27000,3.27000,3.27000,3.27000,496000
07/10/2007,0000,3.49000,3.49000,3.27000,3.49000,3525000
07/11/2007,0000,3.73000,3.73000,3.33000,3.33000,1874000
07/12/2007,0000,3.10000,3.50000,3.10000,3.20000,592000
07/13/2007,0000,3.25000,3.42000,3.25000,3.42000,567000
07/16/2007,0000,3.65000,3.65000,3.60000,3.65000,1994000
07/17/2007,0000,3.90000,3.90000,3.89000,3.90000,474000
07/18/2007,0000,4.17000,4.17000,4.17000,4.17000,140000
07/19/2007,0000,4.46000,4.46000,3.89000,3.89000,3065000
07/20/2007,0000,4.16000,4.16000,4.16000,4.16000,84000
07/23/2007,0000,4.45000,4.45000,4.20000,4.45000,1268000
07/24/2007,0000,4.76000,4.76000,4.76000,4.76000,252000
07/25/2007,0000,5.09000,5.09000,5.09000,5.09000,532000
07/26/2007,0000,5.44000,5.44000,5.44000,5.44000,585000
07/27/2007,0000,5.82000,5.82000,5.09000,5.82000,4596000
07/31/2007,0000,6.00000,6.17000,5.42000,5.42000,781000
08/01/2007,0000,5.05000,5.05000,5.05000,5.05000,502000
08/02/2007,0000,4.70000,4.70000,4.70000,4.70000,36000
08/03/2007,0000,4.38000,4.38000,4.38000,4.38000,325000
08/06/2007,0000,4.08000,4.08000,4.08000,4.08000,63000
08/07/2007,0000,3.80000,4.08000,3.80000,3.80000,1213000
08/08/2007,0000,3.97000,4.06000,3.97000,4.06000,278000
08/09/2007,0000,4.34000,4.34000,4.34000,4.34000,297000
08/10/2007,0000,4.50000,4.64000,4.30000,4.63000,814000
08/13/2007,0000,4.87000,4.87000,4.31000,4.31000,493000
08/14/2007,0000,4.01000,4.42000,4.01000,4.30000,265000
08/15/2007,0000,4.01000,4.43000,4.01000,4.37000,271000
08/16/2007,0000,4.07000,4.07000,4.07000,4.07000,98000
08/17/2007,0000,4.07000,4.07000,3.79000,3.79000,100000
08/20/2007,0000,4.04000,4.05000,3.55000,4.00000,38000
08/21/2007,0000,4.00000,4.00000,3.86000,3.86000,44000
08/22/2007,0000,4.00000,4.00000,3.64000,3.64000,35000
08/23/2007,0000,3.45000,3.79000,3.45000,3.79000,161000
08/24/2007,0000,3.80000,3.80000,3.60000,3.77000,97000
08/27/2007,0000,3.80000,3.99000,3.70000,3.80000,155000
08/28/2007,0000,3.80000,3.80000,3.70000,3.75000,64000
08/29/2007,0000,3.80000,3.99000,3.80000,3.99000,123000
08/30/2007,0000,4.00000,4.26000,4.00000,4.00000,104000
08/31/2007,0000,3.73000,3.85000,3.73000,3.75000,100000
09/03/2007,0000,3.99000,3.99000,3.80000,3.85000,29000
09/04/2007,0000,3.85000,3.86000,3.85000,3.85000,37000
09/05/2007,0000,3.85000,3.85000,3.75000,3.85000,33000
09/06/2007,0000,3.78000,3.90000,3.75000,3.90000,68000
09/07/2007,0000,3.99000,4.10000,3.90000,4.00000,111000
09/10/2007,0000,4.00000,4.00000,3.99000,4.00000,109000
09/11/2007,0000,4.00000,4.00000,3.96000,3.97000,125000
09/12/2007,0000,4.01000,4.02000,3.96000,4.00000,171000
09/13/2007,0000,3.98000,4.12000,3.96000,3.99000,114000
09/14/2007,0000,4.00000,4.00000,3.96000,3.97000,50000
09/17/2007,0000,3.96000,3.96000,3.85000,3.85000,31000
09/19/2007,0000,3.85000,3.85000,3.85000,3.85000,67000
09/20/2007,0000,3.85000,3.85000,3.84000,3.84000,196000
09/21/2007,0000,4.10000,4.10000,4.10000,4.10000,132000
09/26/2007,0000,4.38000,4.38000,4.38000,4.38000,41000
09/27/2007,0000,4.68000,4.68000,4.11000,4.59000,890000
09/28/2007,0000,4.58000,4.59000,4.30000,4.31000,170000
10/01/2007,0000,4.35000,4.35000,4.02000,4.02000,59000
10/02/2007,0000,4.00000,4.20000,3.80000,4.13000,75000
10/03/2007,0000,4.00000,4.20000,4.00000,4.06000,98000
10/04/2007,0000,4.00000,4.17000,4.00000,4.00000,84000
10/05/2007,0000,3.90000,3.90000,3.86000,3.90000,22000
10/08/2007,0000,4.07000,4.07000,3.95000,3.95000,25000
10/09/2007,0000,3.99000,3.99000,3.70000,3.74000,127000
10/11/2007,0000,3.70000,3.86000,3.50000,3.86000,84000
10/12/2007,0000,3.60000,3.60000,3.59000,3.59000,44000
10/15/2007,0000,3.55000,3.55000,3.34000,3.34000,88000
10/16/2007,0000,3.30000,3.40000,3.30000,3.30000,112000
10/17/2007,0000,3.29000,3.53000,3.29000,3.40000,66000
10/18/2007,0000,3.40000,3.50000,3.40000,3.40000,13000
10/19/2007,0000,3.17000,3.54000,3.17000,3.54000,58000
10/22/2007,0000,3.54000,3.73000,3.40000,3.72000,45000
10/23/2007,0000,3.82000,3.98000,3.73000,3.73000,207000
10/24/2007,0000,3.73000,3.73000,3.73000,3.73000,4000
10/25/2007,0000,3.75000,3.95000,3.75000,3.82000,107000
10/26/2007,0000,4.08000,4.08000,4.00000,4.06000,77000
10/29/2007,0000,4.34000,4.34000,4.00000,4.00000,206000
10/30/2007,0000,3.80000,4.00000,3.80000,3.80000,79000
10/31/2007,0000,3.80000,4.00000,3.80000,4.00000,61000
11/01/2007,0000,4.00000,4.00000,3.80000,3.80000,4000
11/02/2007,0000,3.54000,3.88000,3.54000,3.80000,68000
11/05/2007,0000,3.60000,4.00000,3.60000,4.00000,22000
11/06/2007,0000,3.80000,3.80000,3.80000,3.80000,35000
11/07/2007,0000,3.80000,3.80000,3.80000,3.80000,20000
11/08/2007,0000,3.54000,3.80000,3.54000,3.80000,70000
11/09/2007,0000,3.54000,3.90000,3.54000,3.90000,491000
11/12/2007,0000,3.80000,3.80000,3.65000,3.68000,172000
11/13/2007,0000,3.43000,3.75000,3.43000,3.60000,153000
11/14/2007,0000,3.36000,3.70000,3.36000,3.70000,195000
11/15/2007,0000,3.52000,3.70000,3.52000,3.70000,55000
11/16/2007,0000,3.50000,3.70000,3.50000,3.55000,93000
11/19/2007,0000,3.54000,3.54000,3.36000,3.53000,58000
11/20/2007,0000,3.29000,3.54000,3.29000,3.54000,87000
11/21/2007,0000,3.35000,3.52000,3.35000,3.52000,71000
11/22/2007,0000,3.30000,3.48000,3.30000,3.48000,24000
11/23/2007,0000,3.26000,3.50000,3.26000,3.50000,88000
11/26/2007,0000,3.28000,3.48000,3.28000,3.47000,57000
11/27/2007,0000,3.47000,3.47000,3.25000,3.25000,61000
11/28/2007,0000,3.03000,3.03000,3.03000,3.03000,15000
11/29/2007,0000,2.82000,3.20000,2.82000,3.10000,53000
11/30/2007,0000,2.90000,3.00000,2.90000,3.00000,16000
12/03/2007,0000,3.21000,3.21000,3.21000,3.21000,10000
12/04/2007,0000,2.99000,3.30000,2.99000,3.30000,61000
12/05/2007,0000,3.30000,3.30000,3.30000,3.30000,11000
12/06/2007,0000,3.07000,3.07000,3.07000,3.07000,2000
12/07/2007,0000,3.00000,3.20000,3.00000,3.20000,35000
12/10/2007,0000,2.98000,3.19000,2.98000,3.19000,30000
12/12/2007,0000,3.10000,3.10000,3.00000,3.00000,105000
12/13/2007,0000,3.05000,3.05000,2.86000,3.00000,161000
12/14/2007,0000,3.10000,3.10000,2.92000,2.92000,70000
12/17/2007,0000,2.91000,2.91000,2.72000,2.72000,131000
12/18/2007,0000,2.53000,2.53000,2.53000,2.53000,66000
12/19/2007,0000,2.70000,2.70000,2.70000,2.70000,24000
12/20/2007,0000,2.88000,2.88000,2.70000,2.70000,23000
12/21/2007,0000,2.60000,2.88000,2.60000,2.88000,89000
12/24/2007,0000,2.72000,3.04000,2.72000,3.04000,127000
12/25/2007,0000,3.05000,3.10000,3.05000,3.10000,100000
12/26/2007,0000,3.10000,3.20000,3.10000,3.20000,190000
12/27/2007,0000,3.00000,3.20000,3.00000,3.20000,64000
12/28/2007,0000,3.20000,3.20000,3.00000,3.20000,130000
12/31/2007,0000,3.00000,3.20000,3.00000,3.20000,125000
01/02/2008,0000,3.00000,3.20000,3.00000,3.20000,78000
01/03/2008,0000,3.01000,3.15000,3.01000,3.15000,52000
01/04/2008,0000,3.20000,3.20000,3.20000,3.20000,50000
01/07/2008,0000,3.01000,3.01000,3.01000,3.01000,9000
01/08/2008,0000,3.20000,3.20000,3.20000,3.20000,100000
01/09/2008,0000,3.10000,3.10000,3.10000,3.10000,50000
01/10/2008,0000,3.01000,3.15000,3.01000,3.15000,92000
01/11/2008,0000,3.20000,3.25000,3.20000,3.25000,149000
01/14/2008,0000,3.35000,3.35000,3.30000,3.30000,141000
01/15/2008,0000,3.50000,3.50000,3.30000,3.50000,100000
01/17/2008,0000,3.26000,3.40000,3.26000,3.40000,102000
01/18/2008,0000,3.40000,3.40000,3.40000,3.40000,80000
01/24/2008,0000,3.19000,3.19000,3.19000,3.19000,2000
01/25/2008,0000,2.97000,2.97000,2.97000,2.97000,2000
01/28/2008,0000,2.77000,2.77000,2.77000,2.77000,2000
01/30/2008,0000,2.60000,2.90000,2.60000,2.90000,8000
01/31/2008,0000,2.70000,2.84000,2.70000,2.84000,13000
02/01/2008,0000,2.84000,2.92000,2.82000,2.90000,30000
02/12/2008,0000,2.90000,2.90000,2.90000,2.90000,1000
02/13/2008,0000,2.70000,2.98000,2.70000,2.98000,18000
02/14/2008,0000,2.98000,2.98000,2.98000,2.98000,1000
02/15/2008,0000,2.95000,2.95000,2.95000,2.95000,16000
02/18/2008,0000,3.00000,3.00000,2.75000,2.75000,27000
02/19/2008,0000,2.75000,2.75000,2.75000,2.75000,15000
02/20/2008,0000,2.65000,2.90000,2.65000,2.90000,17000
02/21/2008,0000,2.70000,2.90000,2.70000,2.90000,22000
02/22/2008,0000,2.90000,2.90000,2.90000,2.90000,25000
02/25/2008,0000,2.72000,2.80000,2.72000,2.80000,24000
02/26/2008,0000,2.80000,2.80000,2.80000,2.80000,31000
02/27/2008,0000,2.80000,2.80000,2.80000,2.80000,156000
02/29/2008,0000,2.80000,2.80000,2.80000,2.80000,400000
03/03/2008,0000,2.85000,2.86000,2.80000,2.81000,375000
03/04/2008,0000,2.81000,2.81000,2.81000,2.81000,9000
03/05/2008,0000,2.79000,2.79000,2.70000,2.70000,50000
03/06/2008,0000,2.80000,2.80000,2.80000,2.80000,35000
03/07/2008,0000,2.80000,2.80000,2.80000,2.80000,83000
03/10/2008,0000,2.79000,2.79000,2.79000,2.79000,10000
03/11/2008,0000,2.79000,2.80000,2.79000,2.79000,42000
03/12/2008,0000,2.60000,2.70000,2.60000,2.70000,9000
03/13/2008,0000,2.80000,2.80000,2.80000,2.80000,1000
03/14/2008,0000,2.75000,2.80000,2.75000,2.80000,167000
03/18/2008,0000,2.61000,2.70000,2.61000,2.61000,17000
03/19/2008,0000,2.79000,2.79000,2.79000,2.79000,1000
03/20/2008,0000,2.60000,2.79000,2.60000,2.79000,3000
03/21/2008,0000,2.70000,2.70000,2.65000,2.65000,67000
03/25/2008,0000,2.70000,2.79000,2.61000,2.79000,65000
03/26/2008,0000,2.78000,2.78000,2.78000,2.78000,65100
03/27/2008,0000,2.79000,2.79000,2.79000,2.79000,10000
03/28/2008,0000,2.85000,2.85000,2.60000,2.60000,4000
03/31/2008,0000,2.61000,2.61000,2.61000,2.61000,3000
04/01/2008,0000,2.61000,2.79000,2.61000,2.61000,34000
04/02/2008,0000,2.62000,2.65000,2.62000,2.65000,7000
04/03/2008,0000,2.83000,2.83000,2.83000,2.83000,1000
04/07/2008,0000,2.80000,2.80000,2.80000,2.80000,7000
04/08/2008,0000,2.80000,2.80000,2.80000,2.80000,30000
04/09/2008,0000,2.80000,2.80000,2.80000,2.80000,69000
04/10/2008,0000,2.80000,2.80000,2.75000,2.75000,22000
04/11/2008,0000,2.70000,2.80000,2.65000,2.80000,59000
04/14/2008,0000,2.80000,2.80000,2.80000,2.80000,61000
04/15/2008,0000,2.80000,2.80000,2.70000,2.80000,9000
04/16/2008,0000,2.62000,2.79000,2.62000,2.62000,9000
04/17/2008,0000,2.61000,2.79000,2.61000,2.79000,16000
04/18/2008,0000,2.62000,2.78000,2.62000,2.63000,40000
04/21/2008,0000,2.80000,2.80000,2.46000,2.70000,80000
04/22/2008,0000,2.77000,2.77000,2.77000,2.77000,1000
04/23/2008,0000,2.60000,2.60000,2.60000,2.60000,1000
04/24/2008,0000,2.70000,2.70000,2.70000,2.70000,1000
04/25/2008,0000,2.55000,2.69000,2.52000,2.69000,11000
04/28/2008,0000,2.65000,2.65000,2.65000,2.65000,11800
05/02/2008,0000,2.51000,2.55000,2.51000,2.51000,19000
05/05/2008,0000,2.34000,2.34000,2.34000,2.34000,56000
05/06/2008,0000,2.18000,2.18000,2.18000,2.18000,77000
05/07/2008,0000,2.03000,2.03000,2.03000,2.03000,433000
05/08/2008,0000,1.92000,2.00000,1.91000,1.91000,69000
05/09/2008,0000,1.91000,1.92000,1.85000,1.92000,61000
05/12/2008,0000,1.89000,1.89000,1.88000,1.88000,22000
05/13/2008,0000,2.01000,2.01000,2.01000,2.01000,13000
05/14/2008,0000,2.15000,2.15000,2.15000,2.15000,394000
05/15/2008,0000,2.20000,2.20000,2.00000,2.14000,291000
05/16/2008,0000,2.10000,2.11000,2.10000,2.11000,109000
05/19/2008,0000,2.10000,2.10000,2.00000,2.00000,123000
05/20/2008,0000,1.90000,1.99000,1.90000,1.99000,15000
05/21/2008,0000,1.95000,1.95000,1.95000,1.95000,5000
05/22/2008,0000,1.95000,1.99000,1.82000,1.90000,38000
05/23/2008,0000,1.90000,2.00000,1.90000,1.90000,43000
05/26/2008,0000,2.01000,2.02000,1.88000,2.02000,426000
05/27/2008,0000,2.03000,2.04000,2.02000,2.03000,243000
05/28/2008,0000,2.00000,2.03000,1.89000,1.89000,77000
05/29/2008,0000,1.83000,2.00000,1.83000,2.00000,3000
05/30/2008,0000,1.88000,2.00000,1.88000,1.88000,3000
06/02/2008,0000,2.00000,2.00000,2.00000,2.00000,90000
06/03/2008,0000,2.00000,2.00000,2.00000,2.00000,90000
06/04/2008,0000,2.00000,2.00000,2.00000,2.00000,44000
06/05/2008,0000,1.86000,2.00000,1.86000,1.99000,320000
06/06/2008,0000,2.00000,2.00000,1.86000,1.86000,13000
06/10/2008,0000,1.90000,1.97000,1.90000,1.97000,6000
06/11/2008,0000,1.90000,1.90000,1.90000,1.90000,3000
06/12/2008,0000,1.90000,1.90000,1.90000,1.90000,3000
06/13/2008,0000,1.90000,1.90000,1.90000,1.90000,5000
06/16/2008,0000,1.77000,1.80000,1.77000,1.77000,5000
06/17/2008,0000,1.77000,1.77000,1.77000,1.77000,1000
06/18/2008,0000,1.65000,1.65000,1.65000,1.65000,36000
06/19/2008,0000,1.54000,1.59000,1.54000,1.59000,73000
06/20/2008,0000,1.67000,1.68000,1.67000,1.68000,4000
06/23/2008,0000,1.60000,1.60000,1.60000,1.60000,4000
06/24/2008,0000,1.60000,1.60000,1.60000,1.60000,18000
06/25/2008,0000,1.69000,1.69000,1.65000,1.65000,35000
06/26/2008,0000,1.60000,1.60000,1.60000,1.60000,35000
07/04/2008,0000,1.54000,1.54000,1.54000,1.54000,20000
07/07/2008,0000,1.44000,1.44000,1.44000,1.44000,2000
07/08/2008,0000,1.34000,1.34000,1.34000,1.34000,16000
07/09/2008,0000,1.25000,1.25000,1.25000,1.25000,37000
07/10/2008,0000,1.17000,1.17000,1.17000,1.17000,24000
07/11/2008,0000,1.13000,1.25000,1.13000,1.25000,37000
07/14/2008,0000,1.33000,1.33000,1.33000,1.33000,8000
07/15/2008,0000,1.42000,1.42000,1.42000,1.42000,17000
07/16/2008,0000,1.33000,1.33000,1.33000,1.33000,23000
07/17/2008,0000,1.25000,1.27000,1.25000,1.27000,10000
07/18/2008,0000,1.21000,1.35000,1.20000,1.35000,59000
07/21/2008,0000,1.44000,1.44000,1.42000,1.42000,18000
07/22/2008,0000,1.33000,1.51000,1.33000,1.33000,18000
07/23/2008,0000,1.35000,1.50000,1.35000,1.50000,3000
07/24/2008,0000,1.43000,1.43000,1.40000,1.40000,15000
07/25/2008,0000,1.40000,1.47000,1.33000,1.46000,29000
07/29/2008,0000,1.37000,1.37000,1.36000,1.36000,47000
07/30/2008,0000,1.29000,1.29000,1.29000,1.29000,27000
07/31/2008,0000,1.32000,1.32000,1.32000,1.32000,20000
08/01/2008,0000,1.32000,1.32000,1.32000,1.32000,10000
08/04/2008,0000,1.30000,1.30000,1.30000,1.30000,11000
08/05/2008,0000,1.39000,1.39000,1.39000,1.39000,1000
08/06/2008,0000,1.48000,1.48000,1.48000,1.48000,10000
08/07/2008,0000,1.55000,1.57000,1.55000,1.57000,11000
08/08/2008,0000,1.67000,1.67000,1.67000,1.67000,1000
08/11/2008,0000,1.68000,1.68000,1.68000,1.68000,1000
08/12/2008,0000,1.68000,1.68000,1.68000,1.68000,63000
08/14/2008,0000,1.68000,1.68000,1.68000,1.68000,21000
08/15/2008,0000,1.68000,1.68000,1.68000,1.68000,7000
08/18/2008,0000,1.68000,1.68000,1.68000,1.68000,16000
08/19/2008,0000,1.67000,1.67000,1.67000,1.67000,17000
08/21/2008,0000,1.68000,1.68000,1.68000,1.68000,5000
08/22/2008,0000,1.57000,1.57000,1.57000,1.57000,1000
08/26/2008,0000,1.47000,1.60000,1.47000,1.60000,25000
08/29/2008,0000,1.60000,1.60000,1.60000,1.60000,21000
09/01/2008,0000,1.65000,1.65000,1.65000,1.65000,28000
09/02/2008,0000,1.65000,1.65000,1.65000,1.65000,18000
09/03/2008,0000,1.54000,1.65000,1.54000,1.54000,59000
09/12/2008,0000,1.44000,1.44000,1.44000,1.44000,5000
09/18/2008,0000,1.25000,1.43000,1.25000,1.43000,3000
09/19/2008,0000,1.50000,1.50000,1.50000,1.50000,11000
09/22/2008,0000,1.40000,1.40000,1.40000,1.40000,4000
09/23/2008,0000,1.47000,1.47000,1.47000,1.47000,1000
09/24/2008,0000,1.57000,1.57000,1.57000,1.57000,2000
09/25/2008,0000,1.59000,1.59000,1.56000,1.56000,34000
10/01/2008,0000,1.46000,1.60000,1.46000,1.60000,21000
10/06/2008,0000,1.68000,1.68000,1.68000,1.68000,15000
10/15/2008,0000,1.58000,1.58000,1.58000,1.58000,400
10/22/2008,0000,1.63000,1.63000,1.63000,1.63000,1000
10/28/2008,0000,1.42000,1.42000,1.42000,1.42000,3000
10/29/2008,0000,1.33000,1.50000,1.33000,1.50000,6000
10/30/2008,0000,1.40000,1.56000,1.40000,1.56000,9000
11/03/2008,0000,1.46000,1.46000,1.46000,1.46000,20000
11/05/2008,0000,1.36000,1.36000,1.36000,1.36000,12000
11/06/2008,0000,1.27000,1.28000,1.27000,1.28000,120000
11/07/2008,0000,1.21000,1.21000,1.20000,1.20000,36000
11/10/2008,0000,1.24000,1.24000,1.24000,1.24000,1000
11/11/2008,0000,1.20000,1.20000,1.20000,1.20000,50000
11/12/2008,0000,1.12000,1.12000,1.12000,1.12000,72000
11/13/2008,0000,1.05000,1.05000,1.05000,1.05000,5000
11/14/2008,0000,0.98000,1.09000,0.98000,1.09000,130000
11/17/2008,0000,1.04000,1.04000,1.04000,1.04000,10000
11/18/2008,0000,1.03000,1.03000,1.03000,1.03000,10000
11/19/2008,0000,0.96000,0.96000,0.96000,0.96000,3000
11/20/2008,0000,0.90000,0.90000,0.90000,0.90000,95000
11/21/2008,0000,0.84000,0.85000,0.84000,0.85000,85000
11/24/2008,0000,0.85000,0.85000,0.85000,0.85000,12000
12/12/2008,0000,0.85000,0.85000,0.85000,0.85000,500
12/16/2008,0000,0.85000,0.85000,0.85000,0.85000,300
12/17/2008,0000,5.77000,5.77000,5.77000,5.77000,13000
12/18/2008,0000,5.37000,5.37000,5.37000,5.37000,200
12/22/2008,0000,5.37000,5.37000,5.37000,5.37000,5000
12/23/2008,0000,5.00000,5.00000,5.00000,5.00000,5000
12/24/2008,0000,4.65000,4.66000,4.65000,4.66000,25000
12/25/2008,0000,4.34000,4.34000,4.34000,4.34000,2000
12/26/2008,0000,4.33000,4.33000,4.04000,4.04000,23000
12/29/2008,0000,3.76000,3.76000,3.76000,3.76000,10000
12/31/2008,0000,3.50000,3.50000,3.50000,3.50000,16000
01/05/2009,0000,3.74000,3.74000,3.74000,3.74000,1000
01/06/2009,0000,3.72000,4.00000,3.72000,4.00000,2000
01/08/2009,0000,4.00000,4.00000,4.00000,4.00000,19000
01/09/2009,0000,4.00000,4.28000,4.00000,4.28000,2000
01/12/2009,0000,4.88000,4.88000,4.88000,4.88000,2000
01/13/2009,0000,4.55000,5.22000,4.55000,5.22000,3000
01/16/2009,0000,5.58000,5.58000,5.58000,5.58000,700
01/21/2009,0000,5.20000,5.58000,5.20000,5.58000,3000
02/02/2009,0000,5.97000,5.97000,5.97000,5.97000,1000
02/03/2009,0000,6.38000,6.38000,6.38000,6.38000,2000
02/04/2009,0000,5.95000,5.95000,5.95000,5.95000,1000
02/06/2009,0000,5.54000,6.36000,5.54000,6.36000,2000
02/09/2009,0000,6.36000,6.36000,6.36000,6.36000,2000
02/10/2009,0000,6.36000,6.36000,5.92000,5.92000,77000
02/11/2009,0000,5.90000,5.90000,5.90000,5.90000,16000
02/23/2009,0000,5.49000,6.19000,5.49000,6.19000,3000
03/05/2009,0000,6.14000,6.14000,6.14000,6.14000,2000
03/06/2009,0000,6.49000,6.49000,6.49000,6.49000,1000
03/09/2009,0000,6.50000,6.50000,6.50000,6.50000,2000
03/11/2009,0000,6.50000,6.50000,6.50000,6.50000,300
03/18/2009,0000,6.05000,6.43000,6.05000,6.43000,3000
03/19/2009,0000,5.98000,5.98000,5.98000,5.98000,6000
03/20/2009,0000,5.57000,5.97000,5.57000,5.97000,11000
03/24/2009,0000,5.90000,5.90000,5.56000,5.56000,13000
03/25/2009,0000,5.50000,5.56000,5.50000,5.56000,5000
03/26/2009,0000,5.50000,5.93000,5.50000,5.93000,4000
03/27/2009,0000,5.88000,5.88000,5.88000,5.88000,10000
03/30/2009,0000,5.88000,5.88000,5.88000,5.88000,7000
04/01/2009,0000,5.85000,5.85000,5.47000,5.47000,15000
04/02/2009,0000,5.47000,5.85000,5.47000,5.85000,13000
04/03/2009,0000,5.85000,5.85000,5.85000,5.85000,20000
04/06/2009,0000,5.85000,6.25000,5.85000,6.25000,53000
04/07/2009,0000,6.68000,6.68000,6.68000,6.68000,17000
04/08/2009,0000,7.14000,7.14000,7.14000,7.14000,21000
04/09/2009,0000,7.63000,7.63000,7.63000,7.63000,15000
04/10/2009,0000,8.16000,8.16000,8.16000,8.16000,91000
04/13/2009,0000,8.70000,8.70000,8.70000,8.70000,51000
04/14/2009,0000,8.67000,8.67000,8.67000,8.67000,4000
04/15/2009,0000,8.60000,8.60000,8.60000,8.60000,5000
04/16/2009,0000,8.60000,8.60000,8.50000,8.50000,14000
04/17/2009,0000,8.48000,8.48000,8.30000,8.30000,43000
04/20/2009,0000,7.72000,7.72000,7.72000,7.72000,1000
04/21/2009,0000,7.18000,7.18000,7.18000,7.18000,8000
04/22/2009,0000,6.68000,6.68000,6.68000,6.68000,5000
04/23/2009,0000,6.68000,7.14000,6.68000,7.14000,11000
04/24/2009,0000,7.14000,7.14000,7.00000,7.00000,3000
04/27/2009,0000,6.80000,6.80000,6.51000,6.51000,11000
04/28/2009,0000,6.10000,6.10000,6.10000,6.10000,4000
04/29/2009,0000,6.10000,6.49000,5.80000,6.49000,4000
04/30/2009,0000,6.49000,6.85000,6.49000,6.85000,3000
05/04/2009,0000,6.85000,7.32000,6.85000,7.32000,4000
05/05/2009,0000,7.83000,7.83000,7.83000,7.83000,24000
05/06/2009,0000,8.37000,8.37000,8.37000,8.37000,104000
05/07/2009,0000,8.95000,8.95000,8.95000,8.95000,15000
05/08/2009,0000,9.57000,9.57000,9.50000,9.57000,481000
05/11/2009,0000,10.20000,10.20000,10.20000,10.20000,184000
05/12/2009,0000,10.90000,10.90000,10.90000,10.90000,25000
05/13/2009,0000,11.65000,11.65000,11.65000,11.65000,3000
05/14/2009,0000,12.45000,12.45000,12.45000,12.45000,23000
05/15/2009,0000,13.30000,13.30000,12.00000,12.00000,413000
05/18/2009,0000,11.20000,11.20000,11.20000,11.20000,114000
05/19/2009,0000,10.50000,11.95000,10.50000,11.95000,202000
05/20/2009,0000,12.75000,12.75000,11.40000,12.60000,136000
05/21/2009,0000,12.60000,12.60000,11.75000,12.10000,166000
05/22/2009,0000,12.00000,12.15000,11.40000,12.15000,98000
05/25/2009,0000,12.50000,12.60000,11.60000,12.15000,72000
05/26/2009,0000,11.80000,11.80000,11.30000,11.30000,68000
05/27/2009,0000,11.25000,12.00000,11.25000,11.50000,70000
06/01/2009,0000,12.25000,12.30000,11.50000,12.30000,63000
06/02/2009,0000,13.00000,13.00000,11.70000,12.00000,55000
06/03/2009,0000,11.50000,12.00000,11.50000,11.55000,27000
06/04/2009,0000,11.05000,11.75000,11.05000,11.10000,36000
06/05/2009,0000,11.85000,11.85000,11.10000,11.70000,50000
06/08/2009,0000,11.65000,11.85000,11.50000,11.50000,68000
06/09/2009,0000,11.60000,11.60000,11.00000,11.30000,86000
06/10/2009,0000,11.30000,11.80000,11.00000,11.10000,62000
06/11/2009,0000,11.20000,11.45000,11.05000,11.30000,19000
06/12/2009,0000,11.20000,11.50000,11.00000,11.00000,42000
06/15/2009,0000,11.40000,11.40000,10.30000,10.75000,29000
06/16/2009,0000,10.50000,10.60000,10.00000,10.60000,32000
06/17/2009,0000,10.10000,10.30000,10.05000,10.05000,29000
06/18/2009,0000,9.35000,10.20000,9.35000,9.35000,56000
06/19/2009,0000,9.30000,9.32000,8.70000,8.82000,21000
06/22/2009,0000,8.51000,9.00000,8.21000,9.00000,62000
06/23/2009,0000,8.50000,9.00000,8.50000,9.00000,15000
06/24/2009,0000,9.00000,9.25000,8.67000,9.00000,47000
06/25/2009,0000,9.29000,9.54000,9.20000,9.20000,10000
06/26/2009,0000,9.00000,9.00000,9.00000,9.00000,1000
06/29/2009,0000,9.58000,9.58000,9.54000,9.54000,4000
06/30/2009,0000,9.70000,9.80000,9.02000,9.79000,5000
07/01/2009,0000,9.85000,9.87000,9.11000,9.70000,22000
07/02/2009,0000,9.40000,9.52000,9.07000,9.20000,20000
07/03/2009,0000,8.88000,9.70000,8.88000,9.70000,2000
07/06/2009,0000,9.10000,9.65000,9.10000,9.57000,8000
07/07/2009,0000,9.10000,9.40000,9.10000,9.12000,6000
07/08/2009,0000,8.75000,9.09000,8.75000,9.09000,12000
07/09/2009,0000,8.90000,9.37000,8.90000,9.37000,6000
07/10/2009,0000,9.67000,9.67000,9.01000,9.01000,2000
07/13/2009,0000,9.35000,9.38000,8.75000,8.75000,11000
07/14/2009,0000,8.75000,8.85000,8.57000,8.77000,33000
07/15/2009,0000,8.80000,8.98000,8.70000,8.83000,19000
07/16/2009,0000,8.30000,8.83000,8.30000,8.70000,24000
07/17/2009,0000,8.70000,8.87000,8.70000,8.87000,20000
07/20/2009,0000,9.01000,9.01000,8.31000,8.31000,18000
07/21/2009,0000,8.47000,8.52000,8.37000,8.52000,10000
07/22/2009,0000,8.98000,9.10000,8.68000,9.10000,8000
07/23/2009,0000,9.10000,9.10000,9.08000,9.08000,4000
07/24/2009,0000,9.08000,9.10000,9.08000,9.10000,22000
07/27/2009,0000,8.72000,9.12000,8.72000,8.72000,4000
07/28/2009,0000,8.75000,9.13000,8.75000,9.13000,5000
07/29/2009,0000,9.11000,9.14000,8.80000,8.82000,29000
07/30/2009,0000,9.00000,9.15000,8.84000,8.90000,23000
07/31/2009,0000,9.15000,9.52000,9.15000,9.52000,132000
08/03/2009,0000,10.15000,10.15000,10.15000,10.15000,27000
08/04/2009,0000,10.85000,10.85000,10.85000,10.85000,50000
08/05/2009,0000,11.60000,11.60000,10.10000,10.80000,341000
08/06/2009,0000,10.10000,10.45000,10.05000,10.15000,99000
08/10/2009,0000,10.15000,10.15000,9.47000,9.53000,35000
08/11/2009,0000,9.02000,10.15000,9.02000,10.15000,83000
08/12/2009,0000,9.44000,10.10000,9.44000,9.97000,47000
08/13/2009,0000,9.88000,9.99000,9.43000,9.99000,53000
08/14/2009,0000,9.97000,10.65000,9.97000,10.45000,66000
08/17/2009,0000,10.40000,10.40000,9.73000,10.00000,48000
08/18/2009,0000,9.50000,9.60000,9.50000,9.50000,35000
08/19/2009,0000,9.60000,9.62000,9.60000,9.60000,8000
08/20/2009,0000,9.55000,9.60000,9.55000,9.60000,16000
08/21/2009,0000,9.60000,9.83000,9.50000,9.83000,32000
08/24/2009,0000,9.83000,9.87000,9.83000,9.83000,21000
08/25/2009,0000,9.83000,10.10000,9.83000,10.10000,7000
08/26/2009,0000,10.00000,10.20000,9.70000,10.20000,14000
08/27/2009,0000,9.98000,10.25000,9.98000,10.25000,2000
08/28/2009,0000,9.82000,9.95000,9.82000,9.82000,300
08/31/2009,0000,10.30000,10.50000,10.15000,10.15000,129000
09/01/2009,0000,10.85000,10.85000,10.85000,10.85000,353000
09/02/2009,0000,11.40000,11.60000,11.20000,11.35000,227000
09/03/2009,0000,10.75000,11.10000,10.75000,10.90000,88000
09/04/2009,0000,10.90000,11.50000,10.15000,11.50000,97000
09/07/2009,0000,11.30000,11.40000,10.95000,11.35000,51000
09/08/2009,0000,11.05000,11.40000,10.80000,11.40000,34000
09/09/2009,0000,11.20000,11.20000,10.90000,10.90000,12000
09/10/2009,0000,10.70000,11.00000,10.70000,10.80000,27000
09/11/2009,0000,10.50000,10.55000,10.50000,10.55000,3000
09/14/2009,0000,10.55000,10.85000,10.30000,10.85000,11000
09/15/2009,0000,10.70000,10.70000,10.30000,10.60000,5000
09/16/2009,0000,10.60000,10.60000,10.10000,10.40000,37000
09/17/2009,0000,10.40000,10.80000,10.05000,10.05000,42000
09/18/2009,0000,10.15000,10.75000,10.15000,10.75000,121000
09/21/2009,0000,10.50000,10.65000,10.30000,10.65000,25000
09/22/2009,0000,10.65000,10.65000,10.35000,10.35000,33000
09/23/2009,0000,10.35000,11.05000,10.35000,10.40000,146000
09/24/2009,0000,10.30000,10.40000,10.00000,10.25000,81000
09/25/2009,0000,10.10000,10.25000,10.10000,10.10000,30000
09/28/2009,0000,10.35000,10.35000,10.10000,10.20000,8000
09/29/2009,0000,9.80000,10.90000,9.80000,10.90000,574000
09/30/2009,0000,11.65000,11.65000,11.65000,11.65000,294000
10/01/2009,0000,12.45000,12.45000,12.45000,12.45000,951000
10/02/2009,0000,13.30000,13.30000,13.30000,13.30000,892000
10/05/2009,0000,14.20000,14.20000,14.20000,14.20000,187000
10/06/2009,0000,15.15000,15.15000,15.15000,15.15000,233000
10/07/2009,0000,16.20000,16.20000,14.10000,14.10000,1146000
10/08/2009,0000,13.20000,15.05000,13.20000,14.35000,670000
10/09/2009,0000,14.95000,14.95000,13.80000,14.00000,268000
10/12/2009,0000,14.95000,14.95000,14.55000,14.95000,516000
10/13/2009,0000,14.85000,15.50000,14.50000,14.70000,236000
10/14/2009,0000,14.70000,15.00000,14.10000,14.20000,266000
10/15/2009,0000,14.40000,14.50000,13.80000,13.85000,180000
10/16/2009,0000,14.25000,14.25000,13.45000,13.50000,113000
10/19/2009,0000,13.50000,13.85000,13.45000,13.45000,157000
10/20/2009,0000,14.30000,14.30000,13.70000,14.00000,119000
10/21/2009,0000,14.00000,14.00000,13.45000,13.50000,109000
10/22/2009,0000,13.50000,13.50000,13.20000,13.50000,103000
10/23/2009,0000,14.05000,14.05000,13.00000,13.00000,108000
10/26/2009,0000,13.20000,13.50000,13.20000,13.30000,57000
10/27/2009,0000,13.30000,13.40000,12.55000,13.40000,94000
10/28/2009,0000,13.40000,13.40000,12.70000,12.70000,106000
10/29/2009,0000,12.40000,12.40000,12.00000,12.40000,105000
10/30/2009,0000,11.65000,12.65000,11.65000,12.30000,48000
11/02/2009,0000,12.30000,12.95000,12.20000,12.90000,78000
11/03/2009,0000,12.85000,13.20000,12.65000,13.20000,49000
11/04/2009,0000,13.20000,13.20000,12.70000,13.15000,48000
11/05/2009,0000,12.90000,13.15000,12.35000,12.55000,58000
11/06/2009,0000,12.60000,13.10000,12.45000,12.90000,42000
11/09/2009,0000,12.90000,12.90000,12.40000,12.50000,23000
11/10/2009,0000,12.65000,12.65000,12.40000,12.40000,18000
11/11/2009,0000,12.30000,12.50000,12.30000,12.30000,36000
11/12/2009,0000,11.70000,12.50000,11.70000,12.00000,81000
11/13/2009,0000,12.05000,12.20000,11.80000,12.20000,61000
11/16/2009,0000,12.80000,12.80000,12.25000,12.25000,48000
11/17/2009,0000,12.45000,12.65000,12.30000,12.30000,31000
11/18/2009,0000,12.30000,12.60000,12.30000,12.30000,53000
11/19/2009,0000,12.30000,12.30000,12.10000,12.10000,22000
11/20/2009,0000,12.10000,12.90000,12.00000,12.90000,214000
11/23/2009,0000,13.80000,13.80000,13.00000,13.30000,297000
11/24/2009,0000,13.30000,13.30000,12.90000,12.90000,112000
11/25/2009,0000,12.70000,13.35000,12.70000,13.00000,123000
11/26/2009,0000,13.00000,13.00000,12.60000,12.95000,63000
11/27/2009,0000,12.85000,13.00000,12.80000,12.90000,69000
11/30/2009,0000,13.30000,13.80000,12.70000,13.80000,290000
12/01/2009,0000,14.50000,14.75000,13.90000,14.75000,689000
12/02/2009,0000,15.75000,15.75000,15.10000,15.75000,931000
12/03/2009,0000,15.95000,16.85000,15.55000,16.85000,1177000
12/04/2009,0000,18.00000,18.00000,18.00000,18.00000,740000
12/07/2009,0000,19.25000,19.25000,19.25000,19.25000,279000
12/08/2009,0000,20.55000,20.55000,17.95000,17.95000,1081000
12/09/2009,0000,16.75000,17.30000,16.70000,16.80000,474000
12/11/2009,0000,16.35000,17.35000,15.65000,17.35000,252000
12/14/2009,0000,17.95000,17.95000,17.00000,17.10000,274000
12/15/2009,0000,17.30000,17.30000,16.40000,16.95000,182000
12/16/2009,0000,16.85000,16.90000,16.50000,16.70000,78000
12/17/2009,0000,16.70000,17.45000,16.60000,16.60000,195000
12/18/2009,0000,15.45000,16.60000,15.45000,16.30000,137000
12/21/2009,0000,16.35000,16.80000,16.10000,16.30000,70000
12/22/2009,0000,16.45000,17.40000,16.45000,17.40000,128000
12/23/2009,0000,18.05000,18.50000,17.40000,18.50000,273000
12/25/2009,0000,17.50000,18.00000,17.30000,17.50000,97000
04/02/2007,0000,3.48000,3.50000,3.24000,3.45000,304000
04/03/2007,0000,3.35000,3.42000,3.21000,3.42000,128000
04/04/2007,0000,3.20000,3.20000,3.19000,3.19000,69000
04/09/2007,0000,2.97000,2.97000,2.97000,2.97000,5000
04/10/2007,0000,2.77000,3.17000,2.77000,3.07000,257000
04/11/2007,0000,2.90000,3.10000,2.90000,3.10000,128000
04/12/2007,0000,3.26000,3.26000,2.93000,3.20000,306000
04/13/2007,0000,3.41000,3.42000,3.26000,3.42000,492000
04/16/2007,0000,3.44000,3.60000,3.30000,3.40000,538000
04/17/2007,0000,3.32000,3.40000,3.17000,3.17000,178000
04/18/2007,0000,3.02000,3.29000,3.02000,3.29000,47000
04/19/2007,0000,3.15000,3.40000,3.15000,3.40000,101000
04/20/2007,0000,3.20000,3.39000,3.20000,3.39000,142000
04/23/2007,0000,3.20000,3.42000,3.19000,3.39000,365000
04/24/2007,0000,3.18000,3.30000,3.16000,3.21000,389000
04/26/2007,0000,3.01000,3.18000,3.01000,3.10000,97000
04/27/2007,0000,2.89000,2.99000,2.89000,2.90000,268000
04/30/2007,0000,2.80000,3.07000,2.70000,2.93000,255000
05/02/2007,0000,2.73000,3.00000,2.73000,2.94000,319000
05/03/2007,0000,2.74000,2.98000,2.74000,2.98000,236000
05/04/2007,0000,2.80000,2.98000,2.78000,2.98000,98000
05/07/2007,0000,2.80000,2.96000,2.78000,2.85000,241000
05/08/2007,0000,2.66000,2.85000,2.66000,2.80000,200000
05/09/2007,0000,2.80000,2.99000,2.80000,2.99000,643000
05/10/2007,0000,3.00000,3.15000,2.91000,3.15000,113000
05/11/2007,0000,2.93000,2.93000,2.93000,2.93000,45000
05/14/2007,0000,2.75000,2.79000,2.73000,2.73000,205000
05/15/2007,0000,2.57000,2.70000,2.56000,2.70000,269000
05/16/2007,0000,2.60000,2.75000,2.52000,2.69000,278000
05/17/2007,0000,2.52000,2.70000,2.52000,2.67000,46000
05/18/2007,0000,2.69000,2.74000,2.50000,2.70000,264000
05/21/2007,0000,2.70000,2.77000,2.70000,2.74000,75000
05/22/2007,0000,2.80000,2.89000,2.75000,2.87000,195000
05/23/2007,0000,2.92000,2.92000,2.80000,2.92000,130000
05/24/2007,0000,2.75000,2.87000,2.73000,2.87000,65000
05/25/2007,0000,2.78000,2.86000,2.70000,2.79000,24000
05/28/2007,0000,2.65000,2.65000,2.60000,2.60000,97000
05/29/2007,0000,2.42000,2.77000,2.42000,2.74000,157000
05/30/2007,0000,2.69000,2.85000,2.69000,2.83000,70000
05/31/2007,0000,2.71000,2.80000,2.68000,2.78000,154000
06/04/2007,0000,2.84000,2.84000,2.70000,2.70000,132000
06/05/2007,0000,2.67000,2.67000,2.60000,2.60000,35000
06/06/2007,0000,2.52000,2.60000,2.51000,2.58000,37000
06/07/2007,0000,2.70000,2.70000,2.60000,2.68000,46000
06/08/2007,0000,2.52000,2.75000,2.52000,2.70000,65000
06/11/2007,0000,2.55000,2.69000,2.55000,2.69000,11000
06/12/2007,0000,2.70000,2.82000,2.57000,2.80000,148000
06/13/2007,0000,2.85000,2.90000,2.65000,2.70000,224000
06/14/2007,0000,2.71000,2.80000,2.65000,2.80000,219000
06/15/2007,0000,2.80000,2.80000,2.67000,2.78000,99000
06/20/2007,0000,2.83000,2.83000,2.65000,2.80000,152000
06/21/2007,0000,2.80000,2.81000,2.65000,2.80000,96000
06/22/2007,0000,2.65000,2.78000,2.65000,2.78000,152000
06/25/2007,0000,2.70000,2.79000,2.70000,2.70000,54000
06/26/2007,0000,2.70000,2.78000,2.64000,2.78000,73000
06/27/2007,0000,2.68000,2.80000,2.61000,2.70000,412000
06/28/2007,0000,2.79000,2.79000,2.66000,2.66000,160000
06/29/2007,0000,2.50000,2.70000,2.50000,2.70000,28000
07/02/2007,0000,2.55000,2.61000,2.55000,2.61000,235000
07/03/2007,0000,2.55000,2.61000,2.50000,2.51000,385000
07/04/2007,0000,2.50000,2.68000,2.50000,2.68000,237000
07/05/2007,0000,2.86000,2.86000,2.78000,2.86000,673000
07/06/2007,0000,3.06000,3.06000,3.06000,3.06000,252000
07/09/2007,0000,3.27000,3.27000,3.27000,3.27000,496000
07/10/2007,0000,3.49000,3.49000,3.27000,3.49000,3525000
07/11/2007,0000,3.73000,3.73000,3.33000,3.33000,1874000
07/12/2007,0000,3.10000,3.50000,3.10000,3.20000,592000
07/13/2007,0000,3.25000,3.42000,3.25000,3.42000,567000
07/16/2007,0000,3.65000,3.65000,3.60000,3.65000,1994000
07/17/2007,0000,3.90000,3.90000,3.89000,3.90000,474000
07/18/2007,0000,4.17000,4.17000,4.17000,4.17000,140000
07/19/2007,0000,4.46000,4.46000,3.89000,3.89000,3065000
07/20/2007,0000,4.16000,4.16000,4.16000,4.16000,84000
07/23/2007,0000,4.45000,4.45000,4.20000,4.45000,1268000
07/24/2007,0000,4.76000,4.76000,4.76000,4.76000,252000
07/25/2007,0000,5.09000,5.09000,5.09000,5.09000,532000
07/26/2007,0000,5.44000,5.44000,5.44000,5.44000,585000
07/27/2007,0000,5.82000,5.82000,5.09000,5.82000,4596000
07/31/2007,0000,6.00000,6.17000,5.42000,5.42000,781000
08/01/2007,0000,5.05000,5.05000,5.05000,5.05000,502000
08/02/2007,0000,4.70000,4.70000,4.70000,4.70000,36000
08/03/2007,0000,4.38000,4.38000,4.38000,4.38000,325000
08/06/2007,0000,4.08000,4.08000,4.08000,4.08000,63000
08/07/2007,0000,3.80000,4.08000,3.80000,3.80000,1213000
08/08/2007,0000,3.97000,4.06000,3.97000,4.06000,278000
08/09/2007,0000,4.34000,4.34000,4.34000,4.34000,297000
08/10/2007,0000,4.50000,4.64000,4.30000,4.63000,814000
08/13/2007,0000,4.87000,4.87000,4.31000,4.31000,493000
08/14/2007,0000,4.01000,4.42000,4.01000,4.30000,265000
08/15/2007,0000,4.01000,4.43000,4.01000,4.37000,271000
08/16/2007,0000,4.07000,4.07000,4.07000,4.07000,98000
08/17/2007,0000,4.07000,4.07000,3.79000,3.79000,100000
08/20/2007,0000,4.04000,4.05000,3.55000,4.00000,38000
08/21/2007,0000,4.00000,4.00000,3.86000,3.86000,44000
08/22/2007,0000,4.00000,4.00000,3.64000,3.64000,35000
08/23/2007,0000,3.45000,3.79000,3.45000,3.79000,161000
08/24/2007,0000,3.80000,3.80000,3.60000,3.77000,97000
08/27/2007,0000,3.80000,3.99000,3.70000,3.80000,155000
08/28/2007,0000,3.80000,3.80000,3.70000,3.75000,64000
08/29/2007,0000,3.80000,3.99000,3.80000,3.99000,123000
08/30/2007,0000,4.00000,4.26000,4.00000,4.00000,104000
08/31/2007,0000,3.73000,3.85000,3.73000,3.75000,100000
09/03/2007,0000,3.99000,3.99000,3.80000,3.85000,29000
09/04/2007,0000,3.85000,3.86000,3.85000,3.85000,37000
09/05/2007,0000,3.85000,3.85000,3.75000,3.85000,33000
09/06/2007,0000,3.78000,3.90000,3.75000,3.90000,68000
09/07/2007,0000,3.99000,4.10000,3.90000,4.00000,111000
09/10/2007,0000,4.00000,4.00000,3.99000,4.00000,109000
09/11/2007,0000,4.00000,4.00000,3.96000,3.97000,125000
09/12/2007,0000,4.01000,4.02000,3.96000,4.00000,171000
09/13/2007,0000,3.98000,4.12000,3.96000,3.99000,114000
09/14/2007,0000,4.00000,4.00000,3.96000,3.97000,50000
09/17/2007,0000,3.96000,3.96000,3.85000,3.85000,31000
09/19/2007,0000,3.85000,3.85000,3.85000,3.85000,67000
09/20/2007,0000,3.85000,3.85000,3.84000,3.84000,196000
09/21/2007,0000,4.10000,4.10000,4.10000,4.10000,132000
09/26/2007,0000,4.38000,4.38000,4.38000,4.38000,41000
09/27/2007,0000,4.68000,4.68000,4.11000,4.59000,890000
09/28/2007,0000,4.58000,4.59000,4.30000,4.31000,170000
10/01/2007,0000,4.35000,4.35000,4.02000,4.02000,59000
10/02/2007,0000,4.00000,4.20000,3.80000,4.13000,75000
10/03/2007,0000,4.00000,4.20000,4.00000,4.06000,98000
10/04/2007,0000,4.00000,4.17000,4.00000,4.00000,84000
10/05/2007,0000,3.90000,3.90000,3.86000,3.90000,22000
10/08/2007,0000,4.07000,4.07000,3.95000,3.95000,25000
10/09/2007,0000,3.99000,3.99000,3.70000,3.74000,127000
10/11/2007,0000,3.70000,3.86000,3.50000,3.86000,84000
10/12/2007,0000,3.60000,3.60000,3.59000,3.59000,44000
10/15/2007,0000,3.55000,3.55000,3.34000,3.34000,88000
10/16/2007,0000,3.30000,3.40000,3.30000,3.30000,112000
10/17/2007,0000,3.29000,3.53000,3.29000,3.40000,66000
10/18/2007,0000,3.40000,3.50000,3.40000,3.40000,13000
10/19/2007,0000,3.17000,3.54000,3.17000,3.54000,58000
10/22/2007,0000,3.54000,3.73000,3.40000,3.72000,45000
10/23/2007,0000,3.82000,3.98000,3.73000,3.73000,207000
10/24/2007,0000,3.73000,3.73000,3.73000,3.73000,4000
10/25/2007,0000,3.75000,3.95000,3.75000,3.82000,107000
10/26/2007,0000,4.08000,4.08000,4.00000,4.06000,77000
10/29/2007,0000,4.34000,4.34000,4.00000,4.00000,206000
10/30/2007,0000,3.80000,4.00000,3.80000,3.80000,79000
10/31/2007,0000,3.80000,4.00000,3.80000,4.00000,61000
11/01/2007,0000,4.00000,4.00000,3.80000,3.80000,4000
11/02/2007,0000,3.54000,3.88000,3.54000,3.80000,68000
11/05/2007,0000,3.60000,4.00000,3.60000,4.00000,22000
11/06/2007,0000,3.80000,3.80000,3.80000,3.80000,35000
11/07/2007,0000,3.80000,3.80000,3.80000,3.80000,20000
11/08/2007,0000,3.54000,3.80000,3.54000,3.80000,70000
11/09/2007,0000,3.54000,3.90000,3.54000,3.90000,491000
11/12/2007,0000,3.80000,3.80000,3.65000,3.68000,172000
11/13/2007,0000,3.43000,3.75000,3.43000,3.60000,153000
11/14/2007,0000,3.36000,3.70000,3.36000,3.70000,195000
11/15/2007,0000,3.52000,3.70000,3.52000,3.70000,55000
11/16/2007,0000,3.50000,3.70000,3.50000,3.55000,93000
11/19/2007,0000,3.54000,3.54000,3.36000,3.53000,58000
11/20/2007,0000,3.29000,3.54000,3.29000,3.54000,87000
11/21/2007,0000,3.35000,3.52000,3.35000,3.52000,71000
11/22/2007,0000,3.30000,3.48000,3.30000,3.48000,24000
11/23/2007,0000,3.26000,3.50000,3.26000,3.50000,88000
11/26/2007,0000,3.28000,3.48000,3.28000,3.47000,57000
11/27/2007,0000,3.47000,3.47000,3.25000,3.25000,61000
11/28/2007,0000,3.03000,3.03000,3.03000,3.03000,15000
11/29/2007,0000,2.82000,3.20000,2.82000,3.10000,53000
11/30/2007,0000,2.90000,3.00000,2.90000,3.00000,16000
12/03/2007,0000,3.21000,3.21000,3.21000,3.21000,10000
12/04/2007,0000,2.99000,3.30000,2.99000,3.30000,61000
12/05/2007,0000,3.30000,3.30000,3.30000,3.30000,11000
12/06/2007,0000,3.07000,3.07000,3.07000,3.07000,2000
12/07/2007,0000,3.00000,3.20000,3.00000,3.20000,35000
12/10/2007,0000,2.98000,3.19000,2.98000,3.19000,30000
12/12/2007,0000,3.10000,3.10000,3.00000,3.00000,105000
12/13/2007,0000,3.05000,3.05000,2.86000,3.00000,161000
12/14/2007,0000,3.10000,3.10000,2.92000,2.92000,70000
12/17/2007,0000,2.91000,2.91000,2.72000,2.72000,131000
12/18/2007,0000,2.53000,2.53000,2.53000,2.53000,66000
12/19/2007,0000,2.70000,2.70000,2.70000,2.70000,24000
12/20/2007,0000,2.88000,2.88000,2.70000,2.70000,23000
12/21/2007,0000,2.60000,2.88000,2.60000,2.88000,89000
12/24/2007,0000,2.72000,3.04000,2.72000,3.04000,127000
12/25/2007,0000,3.05000,3.10000,3.05000,3.10000,100000
12/26/2007,0000,3.10000,3.20000,3.10000,3.20000,190000
12/27/2007,0000,3.00000,3.20000,3.00000,3.20000,64000
12/28/2007,0000,3.20000,3.20000,3.00000,3.20000,130000
12/31/2007,0000,3.00000,3.20000,3.00000,3.20000,125000
01/02/2008,0000,3.00000,3.20000,3.00000,3.20000,78000
01/03/2008,0000,3.01000,3.15000,3.01000,3.15000,52000
01/04/2008,0000,3.20000,3.20000,3.20000,3.20000,50000
01/07/2008,0000,3.01000,3.01000,3.01000,3.01000,9000
01/08/2008,0000,3.20000,3.20000,3.20000,3.20000,100000
01/09/2008,0000,3.10000,3.10000,3.10000,3.10000,50000
01/10/2008,0000,3.01000,3.15000,3.01000,3.15000,92000
01/11/2008,0000,3.20000,3.25000,3.20000,3.25000,149000
01/14/2008,0000,3.35000,3.35000,3.30000,3.30000,141000
01/15/2008,0000,3.50000,3.50000,3.30000,3.50000,100000
01/17/2008,0000,3.26000,3.40000,3.26000,3.40000,102000
01/18/2008,0000,3.40000,3.40000,3.40000,3.40000,80000
01/24/2008,0000,3.19000,3.19000,3.19000,3.19000,2000
01/25/2008,0000,2.97000,2.97000,2.97000,2.97000,2000
01/28/2008,0000,2.77000,2.77000,2.77000,2.77000,2000
01/30/2008,0000,2.60000,2.90000,2.60000,2.90000,8000
01/31/2008,0000,2.70000,2.84000,2.70000,2.84000,13000
02/01/2008,0000,2.84000,2.92000,2.82000,2.90000,30000
02/12/2008,0000,2.90000,2.90000,2.90000,2.90000,1000
02/13/2008,0000,2.70000,2.98000,2.70000,2.98000,18000
02/14/2008,0000,2.98000,2.98000,2.98000,2.98000,1000
02/15/2008,0000,2.95000,2.95000,2.95000,2.95000,16000
02/18/2008,0000,3.00000,3.00000,2.75000,2.75000,27000
02/19/2008,0000,2.75000,2.75000,2.75000,2.75000,15000
02/20/2008,0000,2.65000,2.90000,2.65000,2.90000,17000
02/21/2008,0000,2.70000,2.90000,2.70000,2.90000,22000
02/22/2008,0000,2.90000,2.90000,2.90000,2.90000,25000
02/25/2008,0000,2.72000,2.80000,2.72000,2.80000,24000
02/26/2008,0000,2.80000,2.80000,2.80000,2.80000,31000
02/27/2008,0000,2.80000,2.80000,2.80000,2.80000,156000
02/29/2008,0000,2.80000,2.80000,2.80000,2.80000,400000
03/03/2008,0000,2.85000,2.86000,2.80000,2.81000,375000
03/04/2008,0000,2.81000,2.81000,2.81000,2.81000,9000
03/05/2008,0000,2.79000,2.79000,2.70000,2.70000,50000
03/06/2008,0000,2.80000,2.80000,2.80000,2.80000,35000
03/07/2008,0000,2.80000,2.80000,2.80000,2.80000,83000
03/10/2008,0000,2.79000,2.79000,2.79000,2.79000,10000
03/11/2008,0000,2.79000,2.80000,2.79000,2.79000,42000
03/12/2008,0000,2.60000,2.70000,2.60000,2.70000,9000
03/13/2008,0000,2.80000,2.80000,2.80000,2.80000,1000
03/14/2008,0000,2.75000,2.80000,2.75000,2.80000,167000
03/18/2008,0000,2.61000,2.70000,2.61000,2.61000,17000
03/19/2008,0000,2.79000,2.79000,2.79000,2.79000,1000
03/20/2008,0000,2.60000,2.79000,2.60000,2.79000,3000
03/21/2008,0000,2.70000,2.70000,2.65000,2.65000,67000
03/25/2008,0000,2.70000,2.79000,2.61000,2.79000,65000
03/26/2008,0000,2.78000,2.78000,2.78000,2.78000,65100
03/27/2008,0000,2.79000,2.79000,2.79000,2.79000,10000
03/28/2008,0000,2.85000,2.85000,2.60000,2.60000,4000
03/31/2008,0000,2.61000,2.61000,2.61000,2.61000,3000
04/01/2008,0000,2.61000,2.79000,2.61000,2.61000,34000
04/02/2008,0000,2.62000,2.65000,2.62000,2.65000,7000
04/03/2008,0000,2.83000,2.83000,2.83000,2.83000,1000
04/07/2008,0000,2.80000,2.80000,2.80000,2.80000,7000
04/08/2008,0000,2.80000,2.80000,2.80000,2.80000,30000
04/09/2008,0000,2.80000,2.80000,2.80000,2.80000,69000
04/10/2008,0000,2.80000,2.80000,2.75000,2.75000,22000
04/11/2008,0000,2.70000,2.80000,2.65000,2.80000,59000
04/14/2008,0000,2.80000,2.80000,2.80000,2.80000,61000
04/15/2008,0000,2.80000,2.80000,2.70000,2.80000,9000
04/16/2008,0000,2.62000,2.79000,2.62000,2.62000,9000
04/17/2008,0000,2.61000,2.79000,2.61000,2.79000,16000
04/18/2008,0000,2.62000,2.78000,2.62000,2.63000,40000
04/21/2008,0000,2.80000,2.80000,2.46000,2.70000,80000
04/22/2008,0000,2.77000,2.77000,2.77000,2.77000,1000
04/23/2008,0000,2.60000,2.60000,2.60000,2.60000,1000
04/24/2008,0000,2.70000,2.70000,2.70000,2.70000,1000
04/25/2008,0000,2.55000,2.69000,2.52000,2.69000,11000
04/28/2008,0000,2.65000,2.65000,2.65000,2.65000,11800
05/02/2008,0000,2.51000,2.55000,2.51000,2.51000,19000
05/05/2008,0000,2.34000,2.34000,2.34000,2.34000,56000
05/06/2008,0000,2.18000,2.18000,2.18000,2.18000,77000
05/07/2008,0000,2.03000,2.03000,2.03000,2.03000,433000
05/08/2008,0000,1.92000,2.00000,1.91000,1.91000,69000
05/09/2008,0000,1.91000,1.92000,1.85000,1.92000,61000
05/12/2008,0000,1.89000,1.89000,1.88000,1.88000,22000
05/13/2008,0000,2.01000,2.01000,2.01000,2.01000,13000
05/14/2008,0000,2.15000,2.15000,2.15000,2.15000,394000
05/15/2008,0000,2.20000,2.20000,2.00000,2.14000,291000
05/16/2008,0000,2.10000,2.11000,2.10000,2.11000,109000
05/19/2008,0000,2.10000,2.10000,2.00000,2.00000,123000
05/20/2008,0000,1.90000,1.99000,1.90000,1.99000,15000
05/21/2008,0000,1.95000,1.95000,1.95000,1.95000,5000
05/22/2008,0000,1.95000,1.99000,1.82000,1.90000,38000
05/23/2008,0000,1.90000,2.00000,1.90000,1.90000,43000
05/26/2008,0000,2.01000,2.02000,1.88000,2.02000,426000
05/27/2008,0000,2.03000,2.04000,2.02000,2.03000,243000
05/28/2008,0000,2.00000,2.03000,1.89000,1.89000,77000
05/29/2008,0000,1.83000,2.00000,1.83000,2.00000,3000
05/30/2008,0000,1.88000,2.00000,1.88000,1.88000,3000
06/02/2008,0000,2.00000,2.00000,2.00000,2.00000,90000
06/03/2008,0000,2.00000,2.00000,2.00000,2.00000,90000
06/04/2008,0000,2.00000,2.00000,2.00000,2.00000,44000
06/05/2008,0000,1.86000,2.00000,1.86000,1.99000,320000
06/06/2008,0000,2.00000,2.00000,1.86000,1.86000,13000
06/10/2008,0000,1.90000,1.97000,1.90000,1.97000,6000
06/11/2008,0000,1.90000,1.90000,1.90000,1.90000,3000
06/12/2008,0000,1.90000,1.90000,1.90000,1.90000,3000
06/13/2008,0000,1.90000,1.90000,1.90000,1.90000,5000
06/16/2008,0000,1.77000,1.80000,1.77000,1.77000,5000
06/17/2008,0000,1.77000,1.77000,1.77000,1.77000,1000
06/18/2008,0000,1.65000,1.65000,1.65000,1.65000,36000
06/19/2008,0000,1.54000,1.59000,1.54000,1.59000,73000
06/20/2008,0000,1.67000,1.68000,1.67000,1.68000,4000
06/23/2008,0000,1.60000,1.60000,1.60000,1.60000,4000
06/24/2008,0000,1.60000,1.60000,1.60000,1.60000,18000
06/25/2008,0000,1.69000,1.69000,1.65000,1.65000,35000
06/26/2008,0000,1.60000,1.60000,1.60000,1.60000,35000
07/04/2008,0000,1.54000,1.54000,1.54000,1.54000,20000
07/07/2008,0000,1.44000,1.44000,1.44000,1.44000,2000
07/08/2008,0000,1.34000,1.34000,1.34000,1.34000,16000
07/09/2008,0000,1.25000,1.25000,1.25000,1.25000,37000
07/10/2008,0000,1.17000,1.17000,1.17000,1.17000,24000
07/11/2008,0000,1.13000,1.25000,1.13000,1.25000,37000
07/14/2008,0000,1.33000,1.33000,1.33000,1.33000,8000
07/15/2008,0000,1.42000,1.42000,1.42000,1.42000,17000
07/16/2008,0000,1.33000,1.33000,1.33000,1.33000,23000
07/17/2008,0000,1.25000,1.27000,1.25000,1.27000,10000
07/18/2008,0000,1.21000,1.35000,1.20000,1.35000,59000
07/21/2008,0000,1.44000,1.44000,1.42000,1.42000,18000
07/22/2008,0000,1.33000,1.51000,1.33000,1.33000,18000
07/23/2008,0000,1.35000,1.50000,1.35000,1.50000,3000
07/24/2008,0000,1.43000,1.43000,1.40000,1.40000,15000
07/25/2008,0000,1.40000,1.47000,1.33000,1.46000,29000
07/29/2008,0000,1.37000,1.37000,1.36000,1.36000,47000
07/30/2008,0000,1.29000,1.29000,1.29000,1.29000,27000
07/31/2008,0000,1.32000,1.32000,1.32000,1.32000,20000
08/01/2008,0000,1.32000,1.32000,1.32000,1.32000,10000
08/04/2008,0000,1.30000,1.30000,1.30000,1.30000,11000
08/05/2008,0000,1.39000,1.39000,1.39000,1.39000,1000
08/06/2008,0000,1.48000,1.48000,1.48000,1.48000,10000
08/07/2008,0000,1.55000,1.57000,1.55000,1.57000,11000
08/08/2008,0000,1.67000,1.67000,1.67000,1.67000,1000
08/11/2008,0000,1.68000,1.68000,1.68000,1.68000,1000
08/12/2008,0000,1.68000,1.68000,1.68000,1.68000,63000
08/14/2008,0000,1.68000,1.68000,1.68000,1.68000,21000
08/15/2008,0000,1.68000,1.68000,1.68000,1.68000,7000
08/18/2008,0000,1.68000,1.68000,1.68000,1.68000,16000
08/19/2008,0000,1.67000,1.67000,1.67000,1.67000,17000
08/21/2008,0000,1.68000,1.68000,1.68000,1.68000,5000
08/22/2008,0000,1.57000,1.57000,1.57000,1.57000,1000
08/26/2008,0000,1.47000,1.60000,1.47000,1.60000,25000
08/29/2008,0000,1.60000,1.60000,1.60000,1.60000,21000
09/01/2008,0000,1.65000,1.65000,1.65000,1.65000,28000
09/02/2008,0000,1.65000,1.65000,1.65000,1.65000,18000
09/03/2008,0000,1.54000,1.65000,1.54000,1.54000,59000
09/12/2008,0000,1.44000,1.44000,1.44000,1.44000,5000
09/18/2008,0000,1.25000,1.43000,1.25000,1.43000,3000
09/19/2008,0000,1.50000,1.50000,1.50000,1.50000,11000
09/22/2008,0000,1.40000,1.40000,1.40000,1.40000,4000
09/23/2008,0000,1.47000,1.47000,1.47000,1.47000,1000
09/24/2008,0000,1.57000,1.57000,1.57000,1.57000,2000
09/25/2008,0000,1.59000,1.59000,1.56000,1.56000,34000
10/01/2008,0000,1.46000,1.60000,1.46000,1.60000,21000
10/06/2008,0000,1.68000,1.68000,1.68000,1.68000,15000
10/15/2008,0000,1.58000,1.58000,1.58000,1.58000,400
10/22/2008,0000,1.63000,1.63000,1.63000,1.63000,1000
10/28/2008,0000,1.42000,1.42000,1.42000,1.42000,3000
10/29/2008,0000,1.33000,1.50000,1.33000,1.50000,6000
10/30/2008,0000,1.40000,1.56000,1.40000,1.56000,9000
11/03/2008,0000,1.46000,1.46000,1.46000,1.46000,20000
11/05/2008,0000,1.36000,1.36000,1.36000,1.36000,12000
11/06/2008,0000,1.27000,1.28000,1.27000,1.28000,120000
11/07/2008,0000,1.21000,1.21000,1.20000,1.20000,36000
11/10/2008,0000,1.24000,1.24000,1.24000,1.24000,1000
11/11/2008,0000,1.20000,1.20000,1.20000,1.20000,50000
11/12/2008,0000,1.12000,1.12000,1.12000,1.12000,72000
11/13/2008,0000,1.05000,1.05000,1.05000,1.05000,5000
11/14/2008,0000,0.98000,1.09000,0.98000,1.09000,130000
11/17/2008,0000,1.04000,1.04000,1.04000,1.04000,10000
11/18/2008,0000,1.03000,1.03000,1.03000,1.03000,10000
11/19/2008,0000,0.96000,0.96000,0.96000,0.96000,3000
11/20/2008,0000,0.90000,0.90000,0.90000,0.90000,95000
11/21/2008,0000,0.84000,0.85000,0.84000,0.85000,85000
11/24/2008,0000,0.85000,0.85000,0.85000,0.85000,12000
12/12/2008,0000,0.85000,0.85000,0.85000,0.85000,500
12/16/2008,0000,0.85000,0.85000,0.85000,0.85000,300
12/17/2008,0000,5.77000,5.77000,5.77000,5.77000,13000
12/18/2008,0000,5.37000,5.37000,5.37000,5.37000,200
12/22/2008,0000,5.37000,5.37000,5.37000,5.37000,5000
12/23/2008,0000,5.00000,5.00000,5.00000,5.00000,5000
12/24/2008,0000,4.65000,4.66000,4.65000,4.66000,25000
12/25/2008,0000,4.34000,4.34000,4.34000,4.34000,2000
12/26/2008,0000,4.33000,4.33000,4.04000,4.04000,23000
12/29/2008,0000,3.76000,3.76000,3.76000,3.76000,10000
12/31/2008,0000,3.50000,3.50000,3.50000,3.50000,16000
01/05/2009,0000,3.74000,3.74000,3.74000,3.74000,1000
01/06/2009,0000,3.72000,4.00000,3.72000,4.00000,2000
01/08/2009,0000,4.00000,4.00000,4.00000,4.00000,19000
01/09/2009,0000,4.00000,4.28000,4.00000,4.28000,2000
01/12/2009,0000,4.88000,4.88000,4.88000,4.88000,2000
01/13/2009,0000,4.55000,5.22000,4.55000,5.22000,3000
01/16/2009,0000,5.58000,5.58000,5.58000,5.58000,700
01/21/2009,0000,5.20000,5.58000,5.20000,5.58000,3000
02/02/2009,0000,5.97000,5.97000,5.97000,5.97000,1000
02/03/2009,0000,6.38000,6.38000,6.38000,6.38000,2000
02/04/2009,0000,5.95000,5.95000,5.95000,5.95000,1000
02/06/2009,0000,5.54000,6.36000,5.54000,6.36000,2000
02/09/2009,0000,6.36000,6.36000,6.36000,6.36000,2000
02/10/2009,0000,6.36000,6.36000,5.92000,5.92000,77000
02/11/2009,0000,5.90000,5.90000,5.90000,5.90000,16000
02/23/2009,0000,5.49000,6.19000,5.49000,6.19000,3000
03/05/2009,0000,6.14000,6.14000,6.14000,6.14000,2000
03/06/2009,0000,6.49000,6.49000,6.49000,6.49000,1000
03/09/2009,0000,6.50000,6.50000,6.50000,6.50000,2000
03/11/2009,0000,6.50000,6.50000,6.50000,6.50000,300
03/18/2009,0000,6.05000,6.43000,6.05000,6.43000,3000
03/19/2009,0000,5.98000,5.98000,5.98000,5.98000,6000
03/20/2009,0000,5.57000,5.97000,5.57000,5.97000,11000
03/24/2009,0000,5.90000,5.90000,5.56000,5.56000,13000
03/25/2009,0000,5.50000,5.56000,5.50000,5.56000,5000
03/26/2009,0000,5.50000,5.93000,5.50000,5.93000,4000
03/27/2009,0000,5.88000,5.88000,5.88000,5.88000,10000
03/30/2009,0000,5.88000,5.88000,5.88000,5.88000,7000
04/01/2009,0000,5.85000,5.85000,5.47000,5.47000,15000
04/02/2009,0000,5.47000,5.85000,5.47000,5.85000,13000
04/03/2009,0000,5.85000,5.85000,5.85000,5.85000,20000
04/06/2009,0000,5.85000,6.25000,5.85000,6.25000,53000
04/07/2009,0000,6.68000,6.68000,6.68000,6.68000,17000
04/08/2009,0000,7.14000,7.14000,7.14000,7.14000,21000
04/09/2009,0000,7.63000,7.63000,7.63000,7.63000,15000
04/10/2009,0000,8.16000,8.16000,8.16000,8.16000,91000
04/13/2009,0000,8.70000,8.70000,8.70000,8.70000,51000
04/14/2009,0000,8.67000,8.67000,8.67000,8.67000,4000
04/15/2009,0000,8.60000,8.60000,8.60000,8.60000,5000
04/16/2009,0000,8.60000,8.60000,8.50000,8.50000,14000
04/17/2009,0000,8.48000,8.48000,8.30000,8.30000,43000
04/20/2009,0000,7.72000,7.72000,7.72000,7.72000,1000
04/21/2009,0000,7.18000,7.18000,7.18000,7.18000,8000
04/22/2009,0000,6.68000,6.68000,6.68000,6.68000,5000
04/23/2009,0000,6.68000,7.14000,6.68000,7.14000,11000
04/24/2009,0000,7.14000,7.14000,7.00000,7.00000,3000
04/27/2009,0000,6.80000,6.80000,6.51000,6.51000,11000
04/28/2009,0000,6.10000,6.10000,6.10000,6.10000,4000
04/29/2009,0000,6.10000,6.49000,5.80000,6.49000,4000
04/30/2009,0000,6.49000,6.85000,6.49000,6.85000,3000
05/04/2009,0000,6.85000,7.32000,6.85000,7.32000,4000
05/05/2009,0000,7.83000,7.83000,7.83000,7.83000,24000
05/06/2009,0000,8.37000,8.37000,8.37000,8.37000,104000
05/07/2009,0000,8.95000,8.95000,8.95000,8.95000,15000
05/08/2009,0000,9.57000,9.57000,9.50000,9.57000,481000
05/11/2009,0000,10.20000,10.20000,10.20000,10.20000,184000
05/12/2009,0000,10.90000,10.90000,10.90000,10.90000,25000
05/13/2009,0000,11.65000,11.65000,11.65000,11.65000,3000
05/14/2009,0000,12.45000,12.45000,12.45000,12.45000,23000
05/15/2009,0000,13.30000,13.30000,12.00000,12.00000,413000
05/18/2009,0000,11.20000,11.20000,11.20000,11.20000,114000
05/19/2009,0000,10.50000,11.95000,10.50000,11.95000,202000
05/20/2009,0000,12.75000,12.75000,11.40000,12.60000,136000
05/21/2009,0000,12.60000,12.60000,11.75000,12.10000,166000
05/22/2009,0000,12.00000,12.15000,11.40000,12.15000,98000
05/25/2009,0000,12.50000,12.60000,11.60000,12.15000,72000
05/26/2009,0000,11.80000,11.80000,11.30000,11.30000,68000
05/27/2009,0000,11.25000,12.00000,11.25000,11.50000,70000
06/01/2009,0000,12.25000,12.30000,11.50000,12.30000,63000
06/02/2009,0000,13.00000,13.00000,11.70000,12.00000,55000
06/03/2009,0000,11.50000,12.00000,11.50000,11.55000,27000
06/04/2009,0000,11.05000,11.75000,11.05000,11.10000,36000
06/05/2009,0000,11.85000,11.85000,11.10000,11.70000,50000
06/08/2009,0000,11.65000,11.85000,11.50000,11.50000,68000
06/09/2009,0000,11.60000,11.60000,11.00000,11.30000,86000
06/10/2009,0000,11.30000,11.80000,11.00000,11.10000,62000
06/11/2009,0000,11.20000,11.45000,11.05000,11.30000,19000
06/12/2009,0000,11.20000,11.50000,11.00000,11.00000,42000
06/15/2009,0000,11.40000,11.40000,10.30000,10.75000,29000
06/16/2009,0000,10.50000,10.60000,10.00000,10.60000,32000
06/17/2009,0000,10.10000,10.30000,10.05000,10.05000,29000
06/18/2009,0000,9.35000,10.20000,9.35000,9.35000,56000
06/19/2009,0000,9.30000,9.32000,8.70000,8.82000,21000
06/22/2009,0000,8.51000,9.00000,8.21000,9.00000,62000
06/23/2009,0000,8.50000,9.00000,8.50000,9.00000,15000
06/24/2009,0000,9.00000,9.25000,8.67000,9.00000,47000
06/25/2009,0000,9.29000,9.54000,9.20000,9.20000,10000
06/26/2009,0000,9.00000,9.00000,9.00000,9.00000,1000
06/29/2009,0000,9.58000,9.58000,9.54000,9.54000,4000
06/30/2009,0000,9.70000,9.80000,9.02000,9.79000,5000
07/01/2009,0000,9.85000,9.87000,9.11000,9.70000,22000
07/02/2009,0000,9.40000,9.52000,9.07000,9.20000,20000
07/03/2009,0000,8.88000,9.70000,8.88000,9.70000,2000
07/06/2009,0000,9.10000,9.65000,9.10000,9.57000,8000
07/07/2009,0000,9.10000,9.40000,9.10000,9.12000,6000
07/08/2009,0000,8.75000,9.09000,8.75000,9.09000,12000
07/09/2009,0000,8.90000,9.37000,8.90000,9.37000,6000
07/10/2009,0000,9.67000,9.67000,9.01000,9.01000,2000
07/13/2009,0000,9.35000,9.38000,8.75000,8.75000,11000
07/14/2009,0000,8.75000,8.85000,8.57000,8.77000,33000
07/15/2009,0000,8.80000,8.98000,8.70000,8.83000,19000
07/16/2009,0000,8.30000,8.83000,8.30000,8.70000,24000
07/17/2009,0000,8.70000,8.87000,8.70000,8.87000,20000
07/20/2009,0000,9.01000,9.01000,8.31000,8.31000,18000
07/21/2009,0000,8.47000,8.52000,8.37000,8.52000,10000
07/22/2009,0000,8.98000,9.10000,8.68000,9.10000,8000
07/23/2009,0000,9.10000,9.10000,9.08000,9.08000,4000
07/24/2009,0000,9.08000,9.10000,9.08000,9.10000,22000
07/27/2009,0000,8.72000,9.12000,8.72000,8.72000,4000
07/28/2009,0000,8.75000,9.13000,8.75000,9.13000,5000
07/29/2009,0000,9.11000,9.14000,8.80000,8.82000,29000
07/30/2009,0000,9.00000,9.15000,8.84000,8.90000,23000
07/31/2009,0000,9.15000,9.52000,9.15000,9.52000,132000
08/03/2009,0000,10.15000,10.15000,10.15000,10.15000,27000
08/04/2009,0000,10.85000,10.85000,10.85000,10.85000,50000
08/05/2009,0000,11.60000,11.60000,10.10000,10.80000,341000
08/06/2009,0000,10.10000,10.45000,10.05000,10.15000,99000
08/10/2009,0000,10.15000,10.15000,9.47000,9.53000,35000
08/11/2009,0000,9.02000,10.15000,9.02000,10.15000,83000
08/12/2009,0000,9.44000,10.10000,9.44000,9.97000,47000
08/13/2009,0000,9.88000,9.99000,9.43000,9.99000,53000
08/14/2009,0000,9.97000,10.65000,9.97000,10.45000,66000
08/17/2009,0000,10.40000,10.40000,9.73000,10.00000,48000
08/18/2009,0000,9.50000,9.60000,9.50000,9.50000,35000
08/19/2009,0000,9.60000,9.62000,9.60000,9.60000,8000
08/20/2009,0000,9.55000,9.60000,9.55000,9.60000,16000
08/21/2009,0000,9.60000,9.83000,9.50000,9.83000,32000
08/24/2009,0000,9.83000,9.87000,9.83000,9.83000,21000
08/25/2009,0000,9.83000,10.10000,9.83000,10.10000,7000
08/26/2009,0000,10.00000,10.20000,9.70000,10.20000,14000
08/27/2009,0000,9.98000,10.25000,9.98000,10.25000,2000
08/28/2009,0000,9.82000,9.95000,9.82000,9.82000,300
08/31/2009,0000,10.30000,10.50000,10.15000,10.15000,129000
09/01/2009,0000,10.85000,10.85000,10.85000,10.85000,353000
09/02/2009,0000,11.40000,11.60000,11.20000,11.35000,227000
09/03/2009,0000,10.75000,11.10000,10.75000,10.90000,88000
09/04/2009,0000,10.90000,11.50000,10.15000,11.50000,97000
09/07/2009,0000,11.30000,11.40000,10.95000,11.35000,51000
09/08/2009,0000,11.05000,11.40000,10.80000,11.40000,34000
09/09/2009,0000,11.20000,11.20000,10.90000,10.90000,12000
09/10/2009,0000,10.70000,11.00000,10.70000,10.80000,27000
09/11/2009,0000,10.50000,10.55000,10.50000,10.55000,3000
09/14/2009,0000,10.55000,10.85000,10.30000,10.85000,11000
09/15/2009,0000,10.70000,10.70000,10.30000,10.60000,5000
09/16/2009,0000,10.60000,10.60000,10.10000,10.40000,37000
09/17/2009,0000,10.40000,10.80000,10.05000,10.05000,42000
09/18/2009,0000,10.15000,10.75000,10.15000,10.75000,121000
09/21/2009,0000,10.50000,10.65000,10.30000,10.65000,25000
09/22/2009,0000,10.65000,10.65000,10.35000,10.35000,33000
09/23/2009,0000,10.35000,11.05000,10.35000,10.40000,146000
09/24/2009,0000,10.30000,10.40000,10.00000,10.25000,81000
09/25/2009,0000,10.10000,10.25000,10.10000,10.10000,30000
09/28/2009,0000,10.35000,10.35000,10.10000,10.20000,8000
09/29/2009,0000,9.80000,10.90000,9.80000,10.90000,574000
09/30/2009,0000,11.65000,11.65000,11.65000,11.65000,294000
10/01/2009,0000,12.45000,12.45000,12.45000,12.45000,951000
10/02/2009,0000,13.30000,13.30000,13.30000,13.30000,892000
10/05/2009,0000,14.20000,14.20000,14.20000,14.20000,187000
10/06/2009,0000,15.15000,15.15000,15.15000,15.15000,233000
10/07/2009,0000,16.20000,16.20000,14.10000,14.10000,1146000
10/08/2009,0000,13.20000,15.05000,13.20000,14.35000,670000
10/09/2009,0000,14.95000,14.95000,13.80000,14.00000,268000
10/12/2009,0000,14.95000,14.95000,14.55000,14.95000,516000
10/13/2009,0000,14.85000,15.50000,14.50000,14.70000,236000
10/14/2009,0000,14.70000,15.00000,14.10000,14.20000,266000
10/15/2009,0000,14.40000,14.50000,13.80000,13.85000,180000
10/16/2009,0000,14.25000,14.25000,13.45000,13.50000,113000
10/19/2009,0000,13.50000,13.85000,13.45000,13.45000,157000
10/20/2009,0000,14.30000,14.30000,13.70000,14.00000,119000
10/21/2009,0000,14.00000,14.00000,13.45000,13.50000,109000
10/22/2009,0000,13.50000,13.50000,13.20000,13.50000,103000
10/23/2009,0000,14.05000,14.05000,13.00000,13.00000,108000
10/26/2009,0000,13.20000,13.50000,13.20000,13.30000,57000
10/27/2009,0000,13.30000,13.40000,12.55000,13.40000,94000
10/28/2009,0000,13.40000,13.40000,12.70000,12.70000,106000
10/29/2009,0000,12.40000,12.40000,12.00000,12.40000,105000
10/30/2009,0000,11.65000,12.65000,11.65000,12.30000,48000
11/02/2009,0000,12.30000,12.95000,12.20000,12.90000,78000
11/03/2009,0000,12.85000,13.20000,12.65000,13.20000,49000
11/04/2009,0000,13.20000,13.20000,12.70000,13.15000,48000
11/05/2009,0000,12.90000,13.15000,12.35000,12.55000,58000
11/06/2009,0000,12.60000,13.10000,12.45000,12.90000,42000
11/09/2009,0000,12.90000,12.90000,12.40000,12.50000,23000
11/10/2009,0000,12.65000,12.65000,12.40000,12.40000,18000
11/11/2009,0000,12.30000,12.50000,12.30000,12.30000,36000
11/12/2009,0000,11.70000,12.50000,11.70000,12.00000,81000
11/13/2009,0000,12.05000,12.20000,11.80000,12.20000,61000
11/16/2009,0000,12.80000,12.80000,12.25000,12.25000,48000
11/17/2009,0000,12.45000,12.65000,12.30000,12.30000,31000
11/18/2009,0000,12.30000,12.60000,12.30000,12.30000,53000
11/19/2009,0000,12.30000,12.30000,12.10000,12.10000,22000
11/20/2009,0000,12.10000,12.90000,12.00000,12.90000,214000
11/23/2009,0000,13.80000,13.80000,13.00000,13.30000,297000
11/24/2009,0000,13.30000,13.30000,12.90000,12.90000,112000
11/25/2009,0000,12.70000,13.35000,12.70000,13.00000,123000
11/26/2009,0000,13.00000,13.00000,12.60000,12.95000,63000
11/27/2009,0000,12.85000,13.00000,12.80000,12.90000,69000
11/30/2009,0000,13.30000,13.80000,12.70000,13.80000,290000
12/01/2009,0000,14.50000,14.75000,13.90000,14.75000,689000
12/02/2009,0000,15.75000,15.75000,15.10000,15.75000,931000
12/03/2009,0000,15.95000,16.85000,15.55000,16.85000,1177000
12/04/2009,0000,18.00000,18.00000,18.00000,18.00000,740000
12/07/2009,0000,19.25000,19.25000,19.25000,19.25000,279000
12/08/2009,0000,20.55000,20.55000,17.95000,17.95000,1081000
12/09/2009,0000,16.75000,17.30000,16.70000,16.80000,474000
12/11/2009,0000,16.35000,17.35000,15.65000,17.35000,252000
12/14/2009,0000,17.95000,17.95000,17.00000,17.10000,274000
12/15/2009,0000,17.30000,17.30000,16.40000,16.95000,182000
12/16/2009,0000,16.85000,16.90000,16.50000,16.70000,78000
12/17/2009,0000,16.70000,17.45000,16.60000,16.60000,195000
12/18/2009,0000,15.45000,16.60000,15.45000,16.30000,137000
12/21/2009,0000,16.35000,16.80000,16.10000,16.30000,70000
12/22/2009,0000,16.45000,17.40000,16.45000,17.40000,128000
12/23/2009,0000,18.05000,18.50000,17.40000,18.50000,273000
12/25/2009,0000,17.50000,18.00000,17.30000,17.50000,97000
12/25/2009,0000,17.50000,18.00000,17.30000,17.50000,97000
12/28/2009,0000,17.90000,18.00000,17.00000,17.00000,108000
12/29/2009,1230,17.50000,17.80000,16.80000,16.80000,91003
