DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,4.76000,4.80000,4.75000,4.75000,379000
04/03/2007,0000,4.75000,4.80000,4.70000,4.77000,1023000
04/04/2007,0000,4.72000,4.79000,4.66000,4.78000,948000
04/09/2007,0000,4.78000,4.79000,4.68000,4.68000,960000
04/10/2007,0000,4.70000,4.72000,4.66000,4.68000,403000
04/11/2007,0000,4.71000,5.00000,4.70000,5.00000,3299000
04/12/2007,0000,5.18000,5.18000,4.93000,5.10000,2887000
04/13/2007,0000,5.20000,5.28000,5.03000,5.15000,2024000
04/16/2007,0000,5.20000,5.20000,5.08000,5.12000,810000
04/17/2007,0000,5.20000,5.45000,5.13000,5.36000,2386000
04/18/2007,0000,5.35000,5.40000,5.25000,5.34000,1028000
04/19/2007,0000,5.36000,5.37000,5.14000,5.23000,859000
04/20/2007,0000,5.23000,5.24000,5.12000,5.13000,418000
04/23/2007,0000,5.13000,5.47000,5.13000,5.44000,2284000
04/24/2007,0000,5.40000,5.40000,5.21000,5.27000,788000
04/26/2007,0000,5.32000,5.38000,5.22000,5.32000,616000
04/27/2007,0000,5.35000,5.35000,5.23000,5.32000,561000
04/30/2007,0000,5.30000,5.32000,5.11000,5.19000,317000
05/02/2007,0000,5.11000,5.15000,5.10000,5.15000,161000
05/03/2007,0000,5.10000,5.15000,5.05000,5.15000,586000
05/04/2007,0000,5.17000,5.23000,5.16000,5.22000,436000
05/07/2007,0000,5.22000,5.23000,5.18000,5.23000,188000
05/08/2007,0000,5.18000,5.18000,5.16000,5.16000,73000
05/09/2007,0000,5.12000,5.15000,5.08000,5.08000,147000
05/10/2007,0000,5.10000,5.12000,5.08000,5.10000,175000
05/11/2007,0000,5.06000,5.08000,5.01000,5.05000,151000
05/14/2007,0000,5.00000,5.06000,4.96000,5.06000,187000
05/15/2007,0000,5.06000,5.06000,4.93000,5.00000,717000
05/16/2007,0000,4.92000,4.92000,4.82000,4.85000,325000
05/17/2007,0000,4.87000,4.89000,4.80000,4.80000,301000
05/18/2007,0000,4.80000,4.84000,4.75000,4.76000,77000
05/21/2007,0000,4.85000,4.90000,4.74000,4.81000,942000
05/22/2007,0000,4.81000,4.81000,4.76000,4.76000,369000
05/23/2007,0000,4.87000,4.88000,4.78000,4.79000,70000
05/24/2007,0000,4.80000,4.87000,4.80000,4.81000,248000
05/25/2007,0000,4.81000,4.83000,4.75000,4.77000,162000
05/28/2007,0000,4.77000,4.77000,4.69000,4.70000,294000
05/29/2007,0000,4.70000,4.78000,4.69000,4.73000,141000
05/30/2007,0000,4.73000,4.74000,4.69000,4.69000,154000
05/31/2007,0000,4.70000,4.78000,4.70000,4.72000,300000
06/04/2007,0000,4.76000,4.78000,4.71000,4.75000,220000
06/05/2007,0000,4.75000,4.75000,4.66000,4.72000,181000
06/06/2007,0000,4.75000,5.05000,4.75000,5.05000,1494000
06/07/2007,0000,5.05000,5.09000,4.95000,5.05000,683000
06/08/2007,0000,5.03000,5.03000,4.82000,4.99000,258000
06/11/2007,0000,5.06000,5.15000,5.03000,5.11000,406000
06/12/2007,0000,5.11000,5.21000,5.11000,5.16000,405000
06/13/2007,0000,5.12000,5.18000,5.07000,5.14000,407000
06/14/2007,0000,5.20000,5.30000,5.17000,5.20000,467000
06/15/2007,0000,5.24000,5.34000,5.20000,5.28000,642000
06/20/2007,0000,5.30000,5.45000,5.30000,5.36000,481000
06/21/2007,0000,5.40000,5.44000,5.36000,5.40000,631000
06/22/2007,0000,5.50000,5.50000,5.30000,5.43000,327000
06/25/2007,0000,5.51000,5.88000,5.48000,5.85000,2347000
06/26/2007,0000,5.82000,5.85000,5.70000,5.79000,430000
06/27/2007,0000,5.80000,6.10000,5.76000,5.92000,1730000
06/28/2007,0000,6.00000,6.33000,5.92000,6.30000,3005000
06/29/2007,0000,6.30000,6.60000,6.04000,6.25000,2667000
07/02/2007,0000,6.25000,6.25000,5.96000,6.07000,1210000
07/03/2007,0000,6.10000,6.49000,6.10000,6.49000,2958000
07/04/2007,0000,6.58000,6.94000,6.55000,6.91000,3082000
07/05/2007,0000,6.91000,7.39000,6.46000,7.28000,3302000
07/06/2007,0000,7.26000,7.50000,7.00000,7.20000,2487000
07/09/2007,0000,7.10000,7.20000,6.97000,6.98000,1816000
07/10/2007,0000,6.98000,7.10000,6.77000,6.88000,1066000
07/11/2007,0000,6.80000,7.10000,6.80000,6.94000,689000
07/12/2007,0000,7.00000,7.32000,6.91000,7.02000,2409000
07/13/2007,0000,7.06000,7.20000,6.90000,7.10000,795000
07/16/2007,0000,7.10000,7.10000,6.81000,6.86000,984000
07/17/2007,0000,6.80000,7.10000,6.80000,7.10000,970000
07/18/2007,0000,7.10000,7.19000,6.83000,7.10000,2426000
07/19/2007,0000,7.00000,7.03000,6.76000,6.77000,2642000
07/20/2007,0000,6.81000,6.85000,6.75000,6.75000,332000
07/23/2007,0000,6.70000,6.90000,6.70000,6.77000,470000
07/24/2007,0000,6.90000,6.90000,6.30000,6.80000,690000
07/25/2007,0000,6.80000,6.94000,6.75000,6.85000,862000
07/26/2007,0000,7.00000,7.32000,6.87000,7.32000,4339000
07/27/2007,0000,7.83000,7.83000,7.45000,7.83000,1656000
07/31/2007,0000,8.40000,8.50000,7.80000,7.80000,5169000
08/01/2007,0000,7.50000,7.70000,7.26000,7.26000,2190000
08/02/2007,0000,6.80000,7.00000,6.76000,6.89000,2129000
08/03/2007,0000,6.85000,6.85000,6.41000,6.41000,1752000
08/06/2007,0000,5.97000,6.01000,5.97000,5.97000,638000
08/07/2007,0000,5.60000,6.38000,5.60000,6.32000,2280000
08/08/2007,0000,5.92000,6.20000,5.90000,6.18000,1833000
08/09/2007,0000,6.14000,6.14000,5.98000,6.10000,529000
08/10/2007,0000,6.00000,6.00000,5.82000,5.85000,245000
08/13/2007,0000,5.90000,6.25000,5.90000,6.17000,2886000
08/14/2007,0000,6.00000,6.00000,5.85000,5.90000,736000
08/15/2007,0000,6.28000,6.28000,5.70000,5.92000,1432000
08/16/2007,0000,5.92000,5.92000,5.51000,5.51000,817000
08/17/2007,0000,5.16000,5.60000,5.13000,5.13000,837000
08/20/2007,0000,5.44000,5.48000,5.26000,5.34000,1308000
08/21/2007,0000,5.35000,5.35000,5.18000,5.24000,434000
08/22/2007,0000,5.23000,5.30000,5.15000,5.18000,1007000
08/23/2007,0000,5.22000,5.47000,5.18000,5.29000,1277000
08/24/2007,0000,5.27000,5.27000,5.15000,5.15000,302000
08/27/2007,0000,5.30000,5.36000,5.16000,5.16000,272000
08/28/2007,0000,5.16000,5.24000,5.16000,5.20000,126000
08/29/2007,0000,5.02000,5.13000,5.02000,5.11000,163000
08/30/2007,0000,5.20000,5.28000,5.12000,5.28000,284000
08/31/2007,0000,5.24000,5.27000,5.17000,5.18000,907000
09/03/2007,0000,5.20000,5.22000,5.16000,5.18000,347000
09/04/2007,0000,5.17000,5.25000,5.17000,5.18000,455000
09/05/2007,0000,5.24000,5.32000,5.19000,5.23000,680000
09/06/2007,0000,5.20000,5.25000,5.19000,5.21000,280000
09/07/2007,0000,5.22000,5.57000,5.22000,5.54000,2539000
09/10/2007,0000,5.44000,5.46000,5.36000,5.38000,651000
09/11/2007,0000,5.45000,5.71000,5.45000,5.52000,884000
09/12/2007,0000,5.60000,5.80000,5.60000,5.78000,1963000
09/13/2007,0000,5.78000,5.97000,5.75000,5.85000,842000
09/14/2007,0000,5.86000,5.91000,5.67000,5.75000,780000
09/17/2007,0000,5.75000,5.75000,5.43000,5.44000,584000
09/19/2007,0000,5.55000,5.82000,5.54000,5.82000,2871000
09/20/2007,0000,6.22000,6.22000,6.22000,6.22000,1637000
09/21/2007,0000,6.65000,6.65000,6.65000,6.65000,1982000
09/26/2007,0000,7.11000,7.11000,7.11000,7.11000,1168000
09/27/2007,0000,7.60000,7.60000,6.62000,6.77000,8656000
09/28/2007,0000,6.33000,6.90000,6.32000,6.37000,3456000
10/01/2007,0000,6.50000,6.50000,6.37000,6.41000,696000
10/02/2007,0000,6.41000,6.85000,6.41000,6.59000,3664000
10/03/2007,0000,6.57000,6.57000,6.25000,6.30000,969000
10/04/2007,0000,6.25000,6.39000,6.25000,6.39000,631000
10/05/2007,0000,6.40000,6.49000,6.31000,6.40000,957000
10/08/2007,0000,6.39000,6.60000,6.32000,6.45000,1381000
10/09/2007,0000,6.40000,6.40000,6.24000,6.24000,1340000
10/11/2007,0000,6.25000,6.25000,5.96000,5.97000,528000
10/12/2007,0000,6.01000,6.20000,5.87000,5.95000,625000
10/15/2007,0000,5.85000,5.99000,5.82000,5.84000,174000
10/16/2007,0000,5.95000,6.24000,5.95000,6.24000,935000
10/17/2007,0000,6.17000,6.17000,6.01000,6.04000,721000
10/18/2007,0000,6.05000,6.19000,6.05000,6.05000,542000
10/19/2007,0000,6.07000,6.20000,6.05000,6.06000,178000
10/22/2007,0000,5.86000,6.00000,5.86000,5.88000,193000
10/23/2007,0000,6.00000,6.00000,5.88000,5.97000,234000
10/24/2007,0000,5.98000,6.15000,5.97000,6.00000,533000
10/25/2007,0000,6.02000,6.06000,5.94000,6.05000,593000
10/26/2007,0000,6.02000,6.02000,5.85000,5.90000,492000
10/29/2007,0000,5.95000,6.01000,5.85000,5.95000,350000
10/30/2007,0000,6.00000,6.09000,5.91000,5.91000,305000
10/31/2007,0000,5.91000,6.01000,5.90000,5.92000,84000
11/01/2007,0000,5.92000,5.92000,5.82000,5.89000,59000
11/02/2007,0000,5.55000,5.78000,5.55000,5.78000,328000
11/05/2007,0000,5.78000,5.78000,5.63000,5.63000,136000
11/06/2007,0000,5.66000,5.80000,5.65000,5.77000,291000
11/07/2007,0000,5.83000,5.97000,5.77000,5.77000,67000
11/08/2007,0000,5.55000,5.70000,5.50000,5.70000,208000
11/09/2007,0000,5.60000,5.69000,5.50000,5.52000,113000
11/12/2007,0000,5.52000,5.52000,5.32000,5.34000,95000
11/13/2007,0000,5.25000,5.40000,5.25000,5.27000,123000
11/14/2007,0000,5.52000,5.63000,5.47000,5.62000,898000
11/15/2007,0000,5.46000,5.55000,5.40000,5.50000,159000
11/16/2007,0000,5.60000,5.60000,5.40000,5.50000,70000
11/19/2007,0000,5.53000,5.69000,5.50000,5.68000,290000
11/20/2007,0000,5.62000,6.07000,5.48000,6.07000,131000
11/21/2007,0000,6.03000,6.03000,5.70000,5.95000,387000
11/22/2007,0000,5.71000,5.90000,5.71000,5.75000,525000
11/23/2007,0000,5.75000,5.75000,5.50000,5.66000,123000
11/26/2007,0000,5.68000,5.70000,5.51000,5.63000,124000
11/27/2007,0000,5.43000,5.53000,5.35000,5.52000,77000
11/28/2007,0000,5.56000,5.89000,5.33000,5.63000,497000
11/29/2007,0000,5.67000,5.67000,5.48000,5.63000,250000
11/30/2007,0000,5.58000,5.60000,5.31000,5.43000,350000
12/03/2007,0000,5.45000,5.45000,5.36000,5.38000,170000
12/04/2007,0000,5.36000,5.36000,5.31000,5.32000,347000
12/05/2007,0000,5.30000,5.35000,5.28000,5.33000,228000
12/06/2007,0000,5.33000,5.44000,5.28000,5.30000,205000
12/07/2007,0000,5.40000,5.40000,5.32000,5.32000,113000
12/10/2007,0000,5.36000,5.36000,5.30000,5.30000,132000
12/11/2007,0000,5.30000,5.40000,5.30000,5.35000,129000
12/12/2007,0000,5.40000,5.40000,5.25000,5.32000,163000
12/13/2007,0000,5.38000,5.38000,5.26000,5.26000,95000
12/14/2007,0000,5.20000,5.22000,4.96000,5.17000,123000
12/17/2007,0000,5.15000,5.20000,4.98000,4.98000,179000
12/18/2007,0000,5.00000,5.13000,4.87000,5.03000,91000
12/19/2007,0000,5.13000,5.13000,5.00000,5.08000,191000
12/20/2007,0000,5.01000,5.08000,4.94000,4.94000,78000
12/21/2007,0000,4.94000,5.00000,4.81000,4.88000,172000
12/24/2007,0000,4.91000,5.00000,4.80000,4.89000,223000
12/25/2007,0000,4.89000,4.95000,4.85000,4.85000,413000
12/26/2007,0000,4.80000,4.80000,4.72000,4.72000,178000
12/27/2007,0000,4.72000,5.05000,4.70000,4.83000,920000
12/28/2007,0000,4.56000,4.96000,4.56000,4.96000,485000
12/31/2007,0000,4.81000,4.99000,4.81000,4.87000,62000
01/02/2008,0000,4.87000,4.99000,4.84000,4.96000,412000
01/03/2008,0000,4.85000,4.85000,4.73000,4.83000,135000
01/04/2008,0000,4.70000,5.04000,4.70000,5.04000,188000
01/07/2008,0000,4.78000,4.82000,4.74000,4.74000,118000
01/08/2008,0000,4.75000,4.79000,4.66000,4.78000,125000
01/09/2008,0000,4.70000,4.73000,4.68000,4.68000,71000
01/10/2008,0000,4.78000,4.78000,4.68000,4.74000,143000
01/11/2008,0000,4.70000,4.75000,4.69000,4.69000,74000
01/14/2008,0000,4.71000,4.73000,4.65000,4.66000,127000
01/15/2008,0000,4.71000,4.97000,4.71000,4.87000,1453000
01/16/2008,0000,4.73000,4.73000,4.53000,4.60000,456000
01/17/2008,0000,4.65000,4.65000,4.28000,4.50000,844000
01/18/2008,0000,4.44000,4.44000,4.28000,4.41000,475000
01/21/2008,0000,4.30000,4.39000,4.26000,4.33000,160000
01/22/2008,0000,4.20000,4.23000,4.03000,4.03000,200000
01/23/2008,0000,4.06000,4.20000,3.95000,3.95000,732000
01/24/2008,0000,4.00000,4.22000,3.96000,4.02000,1293000
01/25/2008,0000,4.02000,4.12000,4.02000,4.12000,592000
01/28/2008,0000,4.00000,4.01000,3.91000,3.94000,105000
01/29/2008,0000,4.07000,4.07000,3.82000,3.90000,63000
01/30/2008,0000,3.91000,4.05000,3.91000,3.91000,468000
01/31/2008,0000,3.91000,3.91000,3.75000,3.80000,112000
02/01/2008,0000,3.83000,3.95000,3.76000,3.80000,516000
02/12/2008,0000,3.80000,3.85000,3.77000,3.78000,32000
02/13/2008,0000,3.80000,3.83000,3.76000,3.80000,197000
02/14/2008,0000,3.82000,3.88000,3.81000,3.85000,162000
02/15/2008,0000,3.80000,3.81000,3.79000,3.81000,112000
02/18/2008,0000,3.84000,3.88000,3.83000,3.87000,101000
02/19/2008,0000,3.90000,4.09000,3.88000,4.01000,622000
02/20/2008,0000,3.91000,4.05000,3.87000,3.96000,237000
02/21/2008,0000,4.00000,4.18000,4.00000,4.15000,810000
02/22/2008,0000,4.10000,4.25000,4.05000,4.25000,822000
02/25/2008,0000,4.20000,4.32000,4.17000,4.32000,538000
02/26/2008,0000,4.26000,4.35000,4.17000,4.17000,273000
02/27/2008,0000,4.26000,4.34000,4.17000,4.23000,436000
02/29/2008,0000,4.14000,4.29000,4.12000,4.20000,365000
03/03/2008,0000,4.10000,4.15000,4.10000,4.14000,231000
03/04/2008,0000,4.23000,4.35000,4.15000,4.35000,460000
03/05/2008,0000,4.35000,4.48000,4.30000,4.36000,983000
03/06/2008,0000,4.36000,4.60000,4.36000,4.60000,1135000
03/07/2008,0000,4.50000,4.70000,4.50000,4.51000,519000
03/10/2008,0000,4.50000,4.58000,4.32000,4.35000,191000
03/11/2008,0000,4.30000,4.55000,4.25000,4.40000,1067000
03/12/2008,0000,4.43000,4.50000,4.30000,4.30000,527000
03/13/2008,0000,4.22000,4.25000,4.20000,4.20000,119000
03/14/2008,0000,4.22000,4.30000,4.16000,4.16000,170000
03/18/2008,0000,4.14000,4.28000,4.07000,4.15000,717000
03/19/2008,0000,4.20000,4.25000,4.10000,4.20000,109000
03/20/2008,0000,4.13000,4.24000,4.10000,4.15000,383000
03/21/2008,0000,4.20000,4.30000,4.16000,4.17000,698000
03/25/2008,0000,4.26000,4.35000,4.25000,4.27000,290000
03/26/2008,0000,4.27000,4.30000,4.18000,4.18000,175000
03/27/2008,0000,4.18000,4.20000,4.15000,4.20000,192000
03/28/2008,0000,4.18000,4.21000,4.15000,4.21000,181000
03/31/2008,0000,4.17000,4.20000,4.12000,4.14000,40000
04/01/2008,0000,4.19000,4.19000,4.10000,4.17000,135000
04/02/2008,0000,4.16000,4.21000,4.16000,4.20000,183000
04/03/2008,0000,4.16000,4.28000,4.16000,4.28000,381000
04/07/2008,0000,4.15000,4.28000,4.12000,4.20000,72000
04/08/2008,0000,4.20000,4.30000,4.15000,4.20000,96000
04/09/2008,0000,4.21000,4.25000,4.18000,4.22000,71000
04/10/2008,0000,4.20000,4.30000,4.20000,4.27000,425000
04/11/2008,0000,4.30000,4.32000,4.23000,4.26000,391000
04/14/2008,0000,4.21000,4.25000,4.11000,4.20000,293000
04/15/2008,0000,4.18000,4.25000,4.15000,4.25000,294000
04/16/2008,0000,4.20000,4.26000,4.20000,4.25000,429000
04/17/2008,0000,4.30000,4.40000,4.30000,4.35000,575000
04/18/2008,0000,4.35000,4.35000,4.26000,4.28000,316000
04/21/2008,0000,4.31000,4.37000,4.31000,4.35000,318000
04/22/2008,0000,4.40000,4.40000,4.32000,4.36000,233000
04/23/2008,0000,4.36000,4.40000,4.32000,4.39000,244000
04/24/2008,0000,4.39000,4.42000,4.35000,4.38000,191000
04/25/2008,0000,4.39000,4.39000,4.33000,4.36000,384000
04/28/2008,0000,4.30000,4.30000,4.23000,4.25000,199000
04/29/2008,0000,4.20000,4.29000,4.15000,4.28000,247000
04/30/2008,0000,4.27000,4.35000,4.20000,4.30000,302000
05/02/2008,0000,4.30000,4.30000,4.21000,4.22000,300000
05/05/2008,0000,4.25000,4.25000,4.21000,4.25000,179000
05/06/2008,0000,4.26000,4.30000,4.25000,4.27000,471000
05/07/2008,0000,4.30000,4.45000,4.30000,4.36000,988000
05/08/2008,0000,4.40000,4.47000,4.35000,4.36000,689000
05/09/2008,0000,4.37000,4.45000,4.32000,4.38000,353000
05/12/2008,0000,4.36000,4.38000,4.33000,4.36000,186000
05/13/2008,0000,4.36000,4.36000,4.33000,4.36000,194000
05/14/2008,0000,4.36000,4.36000,4.25000,4.34000,362000
05/15/2008,0000,4.32000,4.32000,4.25000,4.29000,503000
05/16/2008,0000,4.25000,4.28000,4.21000,4.25000,244000
05/19/2008,0000,4.25000,4.26000,4.21000,4.25000,313000
05/20/2008,0000,4.27000,4.29000,4.22000,4.25000,270000
05/21/2008,0000,4.25000,4.28000,4.22000,4.25000,137000
05/22/2008,0000,4.25000,4.30000,4.24000,4.27000,140000
05/23/2008,0000,4.27000,4.30000,4.26000,4.26000,320000
05/26/2008,0000,4.23000,4.26000,4.20000,4.24000,441000
05/27/2008,0000,4.20000,4.25000,4.20000,4.25000,175000
05/28/2008,0000,4.25000,4.25000,4.22000,4.25000,92000
05/29/2008,0000,4.25000,4.25000,4.20000,4.20000,53000
05/30/2008,0000,4.20000,4.20000,4.09000,4.13000,218000
06/02/2008,0000,4.15000,4.21000,4.15000,4.15000,99000
06/03/2008,0000,4.13000,4.13000,4.09000,4.09000,110000
06/04/2008,0000,4.09000,4.18000,4.01000,4.18000,168000
06/05/2008,0000,4.12000,4.25000,4.01000,4.25000,218000
06/06/2008,0000,4.10000,4.15000,4.10000,4.15000,30000
06/10/2008,0000,4.01000,4.04000,4.01000,4.03000,30000
06/11/2008,0000,4.02000,4.02000,3.95000,3.95000,52000
06/12/2008,0000,3.87000,3.87000,3.75000,3.75000,295000
06/13/2008,0000,3.76000,3.94000,3.75000,3.94000,134000
06/16/2008,0000,3.94000,3.98000,3.82000,3.85000,88000
06/17/2008,0000,3.85000,3.85000,3.82000,3.84000,10000
06/18/2008,0000,3.78000,3.92000,3.78000,3.90000,29000
06/19/2008,0000,3.80000,3.90000,3.72000,3.90000,37000
06/20/2008,0000,3.79000,3.79000,3.68000,3.75000,47000
06/23/2008,0000,3.63000,3.73000,3.60000,3.73000,100000
06/24/2008,0000,3.70000,3.70000,3.55000,3.60000,89000
06/25/2008,0000,3.60000,3.60000,3.47000,3.50000,95000
06/26/2008,0000,3.53000,3.64000,3.53000,3.56000,69000
06/27/2008,0000,3.41000,3.41000,3.33000,3.33000,62000
06/30/2008,0000,3.30000,3.35000,3.25000,3.35000,38000
07/01/2008,0000,3.35000,3.35000,3.14000,3.30000,50000
07/02/2008,0000,3.30000,3.30000,3.20000,3.27000,49000
07/03/2008,0000,3.27000,3.27000,3.16000,3.26000,233000
07/04/2008,0000,3.20000,3.20000,3.16000,3.17000,85000
07/07/2008,0000,3.14000,3.20000,3.05000,3.20000,97000
07/08/2008,0000,3.20000,3.20000,3.08000,3.08000,20000
07/09/2008,0000,3.08000,3.10000,3.08000,3.10000,34000
07/10/2008,0000,3.10000,3.10000,3.02000,3.02000,122000
07/11/2008,0000,3.02000,3.12000,3.02000,3.12000,59000
07/14/2008,0000,3.08000,3.08000,3.06000,3.08000,45000
07/15/2008,0000,3.08000,3.08000,2.98000,2.98000,33000
07/16/2008,0000,2.95000,2.95000,2.78000,2.86000,126000
07/17/2008,0000,2.86000,2.90000,2.82000,2.85000,159000
07/18/2008,0000,2.80000,2.82000,2.66000,2.69000,249000
07/21/2008,0000,2.69000,2.74000,2.60000,2.69000,139000
07/22/2008,0000,2.62000,2.70000,2.51000,2.70000,222000
07/23/2008,0000,2.71000,2.84000,2.71000,2.79000,159000
07/24/2008,0000,2.82000,2.88000,2.80000,2.88000,100000
07/25/2008,0000,2.78000,2.80000,2.78000,2.79000,82000
07/29/2008,0000,2.65000,2.70000,2.61000,2.70000,25000
07/30/2008,0000,2.71000,2.73000,2.71000,2.73000,46000
07/31/2008,0000,2.75000,2.75000,2.75000,2.75000,18000
08/01/2008,0000,2.72000,2.78000,2.71000,2.78000,15000
08/04/2008,0000,2.72000,2.86000,2.71000,2.86000,25000
08/05/2008,0000,2.80000,2.80000,2.68000,2.69000,127000
08/06/2008,0000,2.77000,2.79000,2.62000,2.78000,76000
08/07/2008,0000,2.63000,2.75000,2.63000,2.75000,18000
08/08/2008,0000,2.62000,2.71000,2.62000,2.67000,189000
08/11/2008,0000,2.70000,2.80000,2.70000,2.80000,49000
08/12/2008,0000,2.85000,2.85000,2.80000,2.83000,43000
08/13/2008,0000,2.83000,2.83000,2.66000,2.78000,68000
08/14/2008,0000,2.75000,2.75000,2.66000,2.71000,104000
08/15/2008,0000,2.72000,2.74000,2.68000,2.71000,48000
08/18/2008,0000,2.70000,2.70000,2.63000,2.68000,22000
08/19/2008,0000,2.70000,2.85000,2.68000,2.84000,63000
08/20/2008,0000,2.75000,2.83000,2.75000,2.83000,60000
08/21/2008,0000,2.80000,2.80000,2.73000,2.75000,63000
08/22/2008,0000,2.75000,2.79000,2.74000,2.79000,36000
08/25/2008,0000,2.79000,2.80000,2.71000,2.80000,61000
08/26/2008,0000,2.74000,2.89000,2.74000,2.83000,84000
08/27/2008,0000,2.83000,2.88000,2.77000,2.84000,52000
08/28/2008,0000,2.88000,2.88000,2.88000,2.88000,6000
08/29/2008,0000,2.79000,2.90000,2.79000,2.90000,31000
09/01/2008,0000,2.80000,2.85000,2.75000,2.75000,47000
09/02/2008,0000,2.80000,2.80000,2.69000,2.69000,49000
09/03/2008,0000,2.60000,2.60000,2.51000,2.58000,41000
09/04/2008,0000,2.60000,2.60000,2.41000,2.50000,73000
09/05/2008,0000,2.46000,2.65000,2.46000,2.64000,41000
09/08/2008,0000,2.64000,2.70000,2.55000,2.64000,449000
09/09/2008,0000,2.56000,2.56000,2.48000,2.50000,122000
09/10/2008,0000,2.50000,2.50000,2.34000,2.45000,277000
09/11/2008,0000,2.36000,2.45000,2.36000,2.38000,80000
09/12/2008,0000,2.34000,2.35000,2.22000,2.23000,233000
09/15/2008,0000,2.20000,2.20000,2.08000,2.09000,128000
09/16/2008,0000,1.96000,1.96000,1.95000,1.95000,32000
09/17/2008,0000,1.83000,1.95000,1.83000,1.95000,72000
09/18/2008,0000,1.92000,1.92000,1.82000,1.82000,20000
09/19/2008,0000,1.85000,1.94000,1.85000,1.92000,106000
09/22/2008,0000,2.00000,2.00000,1.80000,1.91000,95000
09/23/2008,0000,1.80000,1.98000,1.78000,1.94000,165000
09/24/2008,0000,1.93000,2.07000,1.91000,2.07000,169000
09/25/2008,0000,2.21000,2.21000,2.21000,2.21000,108000
09/26/2008,0000,2.36000,2.36000,2.36000,2.36000,272000
09/30/2008,0000,2.20000,2.40000,2.20000,2.40000,564000
10/01/2008,0000,2.49000,2.50000,2.30000,2.45000,78000
10/02/2008,0000,2.35000,2.45000,2.30000,2.31000,60000
10/03/2008,0000,2.32000,2.33000,2.25000,2.31000,71000
10/06/2008,0000,2.25000,2.33000,2.25000,2.33000,35000
10/07/2008,0000,2.27000,2.40000,2.26000,2.40000,20000
10/08/2008,0000,2.26000,2.35000,2.24000,2.24000,115000
10/09/2008,0000,2.24000,2.30000,2.09000,2.24000,70000
10/13/2008,0000,2.17000,2.17000,2.17000,2.17000,1000
10/14/2008,0000,2.30000,2.32000,2.17000,2.22000,49000
10/15/2008,0000,2.18000,2.24000,2.15000,2.24000,42000
10/16/2008,0000,2.18000,2.25000,2.17000,2.17000,19000
10/17/2008,0000,2.12000,2.20000,2.12000,2.19000,28000
10/20/2008,0000,2.12000,2.21000,2.12000,2.21000,12000
10/21/2008,0000,2.17000,2.17000,2.14000,2.14000,68000
10/22/2008,0000,2.14000,2.19000,2.07000,2.14000,76000
10/23/2008,0000,2.07000,2.07000,2.07000,2.07000,39000
10/24/2008,0000,2.00000,2.00000,2.00000,2.00000,37000
10/27/2008,0000,2.00000,2.00000,1.90000,1.97000,26000
10/28/2008,0000,1.86000,1.89000,1.86000,1.89000,66000
10/29/2008,0000,1.99000,1.99000,1.90000,1.90000,45000
10/30/2008,0000,1.97000,1.98000,1.86000,1.95000,123000
10/31/2008,0000,1.95000,2.00000,1.92000,2.00000,45000
11/03/2008,0000,2.00000,2.00000,1.91000,1.92000,20000
11/04/2008,0000,1.98000,1.98000,1.98000,1.98000,1000
11/05/2008,0000,1.86000,2.00000,1.86000,1.95000,30000
11/06/2008,0000,1.93000,1.93000,1.86000,1.86000,20000
11/07/2008,0000,1.78000,1.93000,1.78000,1.93000,42000
11/10/2008,0000,1.93000,1.99000,1.93000,1.99000,30000
11/12/2008,0000,1.89000,1.93000,1.89000,1.93000,8000
11/13/2008,0000,1.95000,1.95000,1.80000,1.90000,19000
11/14/2008,0000,1.84000,1.85000,1.78000,1.85000,88000
11/17/2008,0000,1.77000,1.79000,1.75000,1.79000,46000
11/18/2008,0000,1.68000,1.76000,1.67000,1.76000,47000
11/19/2008,0000,1.76000,1.76000,1.76000,1.76000,3000
11/20/2008,0000,1.82000,1.82000,1.64000,1.77000,45000
11/21/2008,0000,1.65000,1.74000,1.65000,1.74000,123000
11/24/2008,0000,1.72000,1.73000,1.65000,1.71000,34000
11/25/2008,0000,1.67000,1.74000,1.67000,1.74000,14000
11/26/2008,0000,1.65000,1.69000,1.65000,1.69000,56000
11/27/2008,0000,1.75000,1.75000,1.75000,1.75000,37000
11/28/2008,0000,1.68000,1.75000,1.68000,1.71000,52000
12/01/2008,0000,1.75000,1.75000,1.75000,1.75000,2000
12/03/2008,0000,1.67000,1.74000,1.67000,1.74000,7000
12/04/2008,0000,1.74000,1.85000,1.74000,1.85000,5000
12/05/2008,0000,1.83000,1.83000,1.75000,1.80000,23000
12/08/2008,0000,1.75000,1.80000,1.75000,1.80000,7000
12/09/2008,0000,1.85000,1.85000,1.75000,1.75000,57000
12/10/2008,0000,1.75000,1.87000,1.74000,1.86000,173000
12/11/2008,0000,1.81000,1.99000,1.81000,1.99000,259000
12/12/2008,0000,1.99000,2.05000,1.90000,1.90000,139000
12/15/2008,0000,1.97000,1.97000,1.91000,1.97000,29000
12/16/2008,0000,1.85000,1.96000,1.85000,1.96000,4000
12/17/2008,0000,2.03000,2.03000,1.92000,1.97000,12000
12/18/2008,0000,2.00000,2.00000,1.98000,1.98000,2000
12/19/2008,0000,1.99000,1.99000,1.94000,1.99000,18000
12/22/2008,0000,2.10000,2.10000,2.00000,2.02000,47000
12/23/2008,0000,2.05000,2.05000,1.88000,1.90000,17000
12/24/2008,0000,1.86000,1.97000,1.86000,1.97000,37000
12/25/2008,0000,1.92000,1.92000,1.92000,1.92000,1000
12/26/2008,0000,1.90000,1.90000,1.81000,1.85000,57000
12/29/2008,0000,1.85000,1.85000,1.85000,1.85000,4000
12/30/2008,0000,1.73000,1.90000,1.73000,1.90000,404000
12/31/2008,0000,1.90000,1.90000,1.90000,1.90000,42000
01/05/2009,0000,1.90000,1.92000,1.90000,1.90000,10000
01/06/2009,0000,1.85000,1.88000,1.83000,1.85000,94000
01/07/2009,0000,1.85000,1.90000,1.81000,1.87000,127000
01/08/2009,0000,1.80000,1.83000,1.77000,1.83000,22000
01/12/2009,0000,1.71000,1.71000,1.70000,1.70000,29000
01/13/2009,0000,1.70000,1.71000,1.67000,1.71000,38000
01/14/2009,0000,1.74000,1.80000,1.74000,1.80000,95000
01/15/2009,0000,1.74000,1.77000,1.69000,1.77000,31000
01/16/2009,0000,1.79000,1.79000,1.79000,1.79000,3000
01/19/2009,0000,1.74000,1.82000,1.72000,1.72000,18000
01/21/2009,0000,1.76000,1.76000,1.70000,1.76000,23000
02/03/2009,0000,1.69000,1.82000,1.69000,1.82000,9000
02/04/2009,0000,1.85000,1.85000,1.77000,1.77000,11000
02/05/2009,0000,1.75000,1.76000,1.75000,1.75000,6000
02/06/2009,0000,1.80000,1.80000,1.80000,1.80000,2000
02/09/2009,0000,1.79000,1.88000,1.79000,1.88000,4000
02/10/2009,0000,1.81000,1.81000,1.77000,1.77000,29000
02/11/2009,0000,1.71000,1.72000,1.70000,1.72000,32000
02/12/2009,0000,1.75000,1.75000,1.75000,1.75000,4000
02/13/2009,0000,1.75000,1.76000,1.71000,1.74000,30000
02/16/2009,0000,1.69000,1.76000,1.69000,1.70000,36000
02/17/2009,0000,1.70000,1.70000,1.70000,1.70000,10000
02/18/2009,0000,1.67000,1.71000,1.67000,1.71000,11000
02/19/2009,0000,1.70000,1.72000,1.68000,1.70000,32000
02/20/2009,0000,1.70000,1.70000,1.65000,1.67000,51000
02/24/2009,0000,1.59000,1.67000,1.59000,1.67000,70000
02/25/2009,0000,1.69000,1.69000,1.69000,1.69000,1000
02/26/2009,0000,1.70000,1.74000,1.63000,1.70000,50000
02/27/2009,0000,1.70000,1.73000,1.70000,1.73000,75000
03/02/2009,0000,1.72000,1.72000,1.70000,1.70000,5000
03/03/2009,0000,1.74000,1.74000,1.70000,1.74000,64000
03/04/2009,0000,1.74000,1.82000,1.74000,1.82000,82000
03/05/2009,0000,1.82000,1.82000,1.77000,1.78000,87000
03/06/2009,0000,1.75000,1.79000,1.75000,1.79000,2000
03/09/2009,0000,1.82000,1.83000,1.82000,1.82000,44000
03/10/2009,0000,1.82000,1.86000,1.80000,1.86000,98000
03/11/2009,0000,1.87000,1.94000,1.86000,1.90000,68000
03/12/2009,0000,1.90000,1.92000,1.83000,1.83000,75000
03/13/2009,0000,1.89000,1.95000,1.89000,1.95000,102000
03/16/2009,0000,2.00000,2.08000,1.96000,2.08000,405000
03/17/2009,0000,2.15000,2.15000,1.97000,2.08000,245000
03/18/2009,0000,2.08000,2.20000,2.03000,2.20000,218000
03/19/2009,0000,2.20000,2.20000,2.12000,2.17000,85000
03/20/2009,0000,2.18000,2.18000,2.02000,2.04000,129000
03/23/2009,0000,2.09000,2.18000,2.07000,2.18000,166000
03/24/2009,0000,2.33000,2.33000,2.33000,2.33000,412000
03/25/2009,0000,2.43000,2.49000,2.33000,2.49000,547000
03/26/2009,0000,2.49000,2.66000,2.49000,2.66000,396000
03/27/2009,0000,2.83000,2.84000,2.80000,2.84000,517000
03/30/2009,0000,3.03000,3.03000,2.90000,3.03000,712000
03/31/2009,0000,3.00000,3.00000,2.82000,2.95000,354000
04/01/2009,0000,2.94000,2.95000,2.76000,2.95000,673000
04/02/2009,0000,2.95000,3.00000,2.83000,2.90000,455000
04/03/2009,0000,2.95000,2.98000,2.82000,2.85000,468000
04/06/2009,0000,2.85000,2.98000,2.84000,2.98000,374000
04/07/2009,0000,2.95000,3.04000,2.87000,3.04000,426000
04/08/2009,0000,3.09000,3.09000,2.96000,3.03000,432000
04/09/2009,0000,3.03000,3.12000,2.95000,3.12000,253000
04/10/2009,0000,3.12000,3.33000,3.12000,3.33000,760000
04/13/2009,0000,3.56000,3.56000,3.55000,3.56000,1414000
04/14/2009,0000,3.54000,3.80000,3.54000,3.80000,1093000
04/15/2009,0000,3.99000,4.02000,3.80000,3.84000,762000
04/16/2009,0000,3.97000,3.97000,3.60000,3.84000,723000
04/17/2009,0000,3.71000,3.88000,3.58000,3.74000,1000000
04/20/2009,0000,3.68000,3.68000,3.48000,3.48000,375000
04/21/2009,0000,3.38000,3.47000,3.25000,3.45000,210000
04/22/2009,0000,3.45000,3.58000,3.30000,3.45000,512000
04/23/2009,0000,3.36000,3.54000,3.36000,3.46000,151000
04/24/2009,0000,3.46000,3.50000,3.34000,3.41000,395000
04/27/2009,0000,3.44000,3.53000,3.25000,3.25000,451000
04/28/2009,0000,3.13000,3.13000,3.03000,3.12000,192000
04/29/2009,0000,3.17000,3.17000,2.94000,2.94000,54000
04/30/2009,0000,2.94000,3.14000,2.94000,3.10000,305000
05/04/2009,0000,3.13000,3.31000,3.13000,3.30000,215000
05/05/2009,0000,3.30000,3.30000,3.10000,3.27000,170000
05/06/2009,0000,3.07000,3.24000,3.07000,3.24000,158000
05/07/2009,0000,3.11000,3.25000,3.11000,3.23000,117000
05/08/2009,0000,3.23000,3.25000,3.13000,3.23000,110000
05/11/2009,0000,3.24000,3.37000,3.23000,3.34000,65000
05/12/2009,0000,3.21000,3.30000,3.20000,3.30000,90000
05/13/2009,0000,3.30000,3.30000,3.20000,3.28000,36000
05/14/2009,0000,3.15000,3.25000,3.15000,3.25000,21000
05/15/2009,0000,3.21000,3.22000,3.20000,3.22000,90000
05/18/2009,0000,3.15000,3.21000,3.06000,3.06000,38000
05/19/2009,0000,3.10000,3.26000,3.05000,3.05000,495000
05/20/2009,0000,3.06000,3.10000,2.98000,3.07000,102000
05/21/2009,0000,3.01000,3.06000,3.00000,3.06000,28000
05/22/2009,0000,3.06000,3.10000,3.05000,3.10000,164000
05/25/2009,0000,3.17000,3.17000,3.05000,3.05000,106000
05/26/2009,0000,3.05000,3.11000,3.02000,3.11000,86000
05/27/2009,0000,3.13000,3.13000,3.07000,3.12000,97000
06/01/2009,0000,3.11000,3.13000,3.01000,3.13000,216000
06/02/2009,0000,3.20000,3.21000,3.12000,3.15000,150000
06/03/2009,0000,3.15000,3.16000,3.11000,3.15000,141000
06/04/2009,0000,3.25000,3.25000,3.11000,3.11000,37000
06/05/2009,0000,3.00000,3.17000,3.00000,3.17000,27000
06/08/2009,0000,3.08000,3.08000,3.02000,3.02000,236000
06/09/2009,0000,3.05000,3.05000,3.00000,3.00000,35000
06/10/2009,0000,3.00000,3.00000,2.90000,2.96000,61000
06/11/2009,0000,2.98000,3.02000,2.98000,3.00000,102000
06/12/2009,0000,3.10000,3.10000,2.97000,2.97000,124000
06/15/2009,0000,2.98000,2.98000,2.80000,2.95000,109000
06/16/2009,0000,2.92000,2.92000,2.85000,2.87000,31000
06/17/2009,0000,2.83000,2.95000,2.83000,2.87000,13000
06/18/2009,0000,2.87000,2.96000,2.85000,2.94000,71000
06/19/2009,0000,3.03000,3.03000,2.88000,2.95000,27000
06/22/2009,0000,3.05000,3.05000,2.85000,2.90000,24000
06/23/2009,0000,2.85000,2.99000,2.85000,2.99000,26000
06/24/2009,0000,2.99000,2.99000,2.89000,2.95000,55000
06/25/2009,0000,2.94000,2.97000,2.92000,2.96000,16000
06/26/2009,0000,2.99000,2.99000,2.94000,2.96000,17000
06/29/2009,0000,2.92000,2.93000,2.91000,2.93000,26000
06/30/2009,0000,2.91000,2.98000,2.91000,2.94000,8000
07/01/2009,0000,2.91000,2.94000,2.91000,2.94000,9000
07/02/2009,0000,2.94000,2.95000,2.88000,2.93000,56000
07/03/2009,0000,2.99000,2.99000,2.89000,2.97000,9000
07/06/2009,0000,2.94000,2.94000,2.94000,2.94000,5000
07/07/2009,0000,3.08000,3.08000,2.90000,2.99000,52000
07/08/2009,0000,2.94000,2.98000,2.92000,2.94000,16000
07/09/2009,0000,2.98000,2.98000,2.91000,2.98000,60000
07/10/2009,0000,2.94000,2.94000,2.94000,2.94000,16000
07/13/2009,0000,2.91000,2.91000,2.88000,2.91000,36000
07/14/2009,0000,2.90000,2.98000,2.86000,2.92000,101000
07/15/2009,0000,2.95000,2.97000,2.90000,2.97000,15000
07/16/2009,0000,2.97000,2.99000,2.95000,2.99000,126000
07/17/2009,0000,2.99000,3.07000,2.96000,3.01000,41000
07/20/2009,0000,3.03000,3.09000,3.00000,3.00000,107000
07/21/2009,0000,3.00000,3.07000,2.99000,2.99000,152000
07/22/2009,0000,3.00000,3.00000,2.98000,3.00000,23000
07/23/2009,0000,3.04000,3.06000,2.99000,3.06000,50000
07/24/2009,0000,3.10000,3.19000,3.10000,3.17000,183000
07/27/2009,0000,3.17000,3.26000,3.12000,3.26000,329000
07/28/2009,0000,3.25000,3.33000,3.25000,3.32000,158000
07/29/2009,0000,3.34000,3.34000,3.22000,3.28000,106000
07/30/2009,0000,3.28000,3.32000,3.22000,3.32000,76000
07/31/2009,0000,3.35000,3.38000,3.24000,3.35000,52000
08/03/2009,0000,3.35000,3.35000,3.21000,3.33000,94000
08/04/2009,0000,3.21000,3.35000,3.21000,3.23000,176000
08/05/2009,0000,3.30000,3.30000,3.20000,3.25000,110000
08/06/2009,0000,3.25000,3.25000,3.06000,3.13000,40000
08/10/2009,0000,3.08000,3.15000,3.08000,3.15000,38000
08/11/2009,0000,3.18000,3.24000,3.15000,3.24000,74000
08/12/2009,0000,3.23000,3.46000,3.23000,3.46000,317000
08/13/2009,0000,3.65000,3.66000,3.51000,3.58000,398000
08/14/2009,0000,3.60000,3.71000,3.52000,3.64000,300000
08/17/2009,0000,3.60000,3.67000,3.51000,3.67000,127000
08/18/2009,0000,3.67000,3.67000,3.51000,3.55000,186000
08/19/2009,0000,3.60000,3.70000,3.55000,3.61000,210000
08/20/2009,0000,3.70000,3.70000,3.55000,3.65000,124000
08/21/2009,0000,3.74000,3.80000,3.68000,3.70000,122000
08/24/2009,0000,3.45000,3.79000,3.45000,3.79000,330000
08/25/2009,0000,3.81000,3.81000,3.73000,3.78000,198000
08/26/2009,0000,3.76000,3.76000,3.70000,3.75000,196000
08/27/2009,0000,3.75000,3.84000,3.72000,3.82000,270000
08/28/2009,0000,3.87000,3.89000,3.71000,3.82000,376000
08/31/2009,0000,3.73000,3.86000,3.73000,3.80000,38000
09/01/2009,0000,3.80000,3.84000,3.70000,3.84000,71000
09/02/2009,0000,3.80000,3.84000,3.78000,3.84000,314000
09/03/2009,0000,3.85000,3.88000,3.82000,3.87000,241000
09/04/2009,0000,3.86000,3.98000,3.86000,3.98000,373000
09/07/2009,0000,4.00000,4.25000,4.00000,4.25000,281000
09/08/2009,0000,4.28000,4.47000,4.22000,4.29000,610000
09/09/2009,0000,4.35000,4.35000,4.20000,4.30000,278000
09/10/2009,0000,4.28000,4.35000,4.28000,4.34000,159000
09/11/2009,0000,4.33000,4.35000,4.25000,4.35000,239000
09/14/2009,0000,4.35000,4.40000,4.31000,4.35000,173000
09/15/2009,0000,4.35000,4.39000,4.33000,4.39000,168000
09/16/2009,0000,4.37000,4.45000,4.37000,4.45000,424000
09/17/2009,0000,4.50000,4.76000,4.50000,4.76000,629000
09/18/2009,0000,4.80000,5.09000,4.76000,5.06000,792000
09/21/2009,0000,5.10000,5.23000,5.02000,5.11000,871000
09/22/2009,0000,5.00000,5.11000,5.00000,5.00000,264000
09/23/2009,0000,4.90000,4.97000,4.79000,4.85000,625000
09/24/2009,0000,4.71000,4.93000,4.71000,4.90000,188000
09/25/2009,0000,4.90000,5.02000,4.85000,5.01000,247000
09/28/2009,0000,5.01000,5.07000,4.95000,5.02000,285000
09/29/2009,0000,5.00000,5.02000,5.00000,5.02000,99000
09/30/2009,0000,4.99000,5.08000,4.97000,5.00000,148000
10/01/2009,0000,4.99000,4.99000,4.95000,4.96000,84000
10/02/2009,0000,4.90000,4.90000,4.82000,4.88000,268000
10/05/2009,0000,5.00000,5.00000,4.80000,4.89000,172000
10/06/2009,0000,4.85000,4.85000,4.78000,4.80000,207000
10/07/2009,0000,4.80000,4.80000,4.77000,4.78000,129000
10/08/2009,0000,4.78000,4.90000,4.76000,4.90000,63000
10/09/2009,0000,5.02000,5.02000,4.87000,4.99000,110000
10/12/2009,0000,4.99000,4.99000,4.91000,4.97000,56000
10/13/2009,0000,4.91000,4.97000,4.91000,4.96000,62000
10/14/2009,0000,4.91000,5.00000,4.85000,5.00000,177000
10/15/2009,0000,5.00000,5.00000,4.96000,5.00000,225000
10/16/2009,0000,4.98000,5.02000,4.98000,5.00000,139000
10/19/2009,0000,4.98000,5.00000,4.92000,5.00000,107000
10/20/2009,0000,5.00000,5.03000,4.98000,4.99000,227000
10/21/2009,0000,4.94000,5.02000,4.94000,5.00000,31000
10/22/2009,0000,4.95000,5.04000,4.95000,5.04000,163000
10/23/2009,0000,5.04000,5.04000,4.99000,5.04000,100000
10/26/2009,0000,5.10000,5.10000,4.97000,5.05000,53000
10/27/2009,0000,5.07000,5.07000,4.98000,4.98000,22000
10/28/2009,0000,4.97000,5.05000,4.97000,5.02000,157000
10/29/2009,0000,4.70000,4.89000,4.70000,4.87000,147000
10/30/2009,0000,4.85000,5.00000,4.85000,4.90000,132000
11/02/2009,0000,4.90000,4.90000,4.78000,4.88000,46000
11/03/2009,0000,4.86000,4.88000,4.86000,4.88000,17000
11/04/2009,0000,4.86000,4.98000,4.82000,4.98000,20000
11/05/2009,0000,4.90000,5.00000,4.90000,4.95000,54000
11/06/2009,0000,4.95000,4.98000,4.90000,4.98000,161000
11/09/2009,0000,4.81000,4.84000,4.80000,4.84000,112000
11/10/2009,0000,4.75000,4.80000,4.75000,4.80000,55000
11/11/2009,0000,4.72000,4.80000,4.72000,4.80000,28000
11/12/2009,0000,4.80000,4.80000,4.72000,4.80000,70000
11/13/2009,0000,4.78000,4.79000,4.73000,4.73000,80000
11/16/2009,0000,4.73000,4.80000,4.73000,4.73000,132000
11/17/2009,0000,4.73000,4.77000,4.73000,4.77000,98000
11/18/2009,0000,4.75000,4.75000,4.70000,4.72000,113000
11/19/2009,0000,4.72000,4.75000,4.72000,4.75000,27000
11/20/2009,0000,4.71000,4.75000,4.70000,4.70000,149000
11/23/2009,0000,4.70000,4.73000,4.70000,4.73000,58000
11/24/2009,0000,4.70000,4.75000,4.70000,4.75000,43000
11/25/2009,0000,4.75000,4.75000,4.70000,4.72000,36000
11/26/2009,0000,4.71000,4.71000,4.70000,4.71000,92000
11/27/2009,0000,4.69000,4.69000,4.64000,4.66000,149000
11/30/2009,0000,4.66000,4.78000,4.66000,4.66000,29000
12/01/2009,0000,4.74000,4.74000,4.57000,4.72000,13000
12/02/2009,0000,4.72000,4.72000,4.70000,4.71000,64000
12/03/2009,0000,4.71000,4.71000,4.70000,4.70000,52000
12/04/2009,0000,4.72000,4.75000,4.66000,4.72000,44000
12/07/2009,0000,4.63000,4.88000,4.63000,4.80000,38000
12/08/2009,0000,4.67000,4.77000,4.65000,4.77000,26000
12/09/2009,0000,4.75000,4.75000,4.75000,4.75000,1000
12/11/2009,0000,4.61000,4.65000,4.59000,4.61000,118000
12/14/2009,0000,4.29000,4.58000,4.29000,4.57000,240000
12/15/2009,0000,4.50000,4.56000,4.50000,4.50000,73000
12/16/2009,0000,4.50000,4.55000,4.43000,4.53000,121000
12/17/2009,0000,4.51000,4.51000,4.46000,4.49000,69000
12/18/2009,0000,4.50000,4.54000,4.45000,4.47000,85000
12/21/2009,0000,4.47000,4.54000,4.47000,4.51000,43000
12/22/2009,0000,4.51000,4.51000,4.35000,4.50000,62000
12/23/2009,0000,4.61000,4.61000,4.50000,4.50000,57000
12/25/2009,0000,4.52000,4.52000,4.39000,4.51000,32000
04/02/2007,0000,4.76000,4.80000,4.75000,4.75000,379000
04/03/2007,0000,4.75000,4.80000,4.70000,4.77000,1023000
04/04/2007,0000,4.72000,4.79000,4.66000,4.78000,948000
04/09/2007,0000,4.78000,4.79000,4.68000,4.68000,960000
04/10/2007,0000,4.70000,4.72000,4.66000,4.68000,403000
04/11/2007,0000,4.71000,5.00000,4.70000,5.00000,3299000
04/12/2007,0000,5.18000,5.18000,4.93000,5.10000,2887000
04/13/2007,0000,5.20000,5.28000,5.03000,5.15000,2024000
04/16/2007,0000,5.20000,5.20000,5.08000,5.12000,810000
04/17/2007,0000,5.20000,5.45000,5.13000,5.36000,2386000
04/18/2007,0000,5.35000,5.40000,5.25000,5.34000,1028000
04/19/2007,0000,5.36000,5.37000,5.14000,5.23000,859000
04/20/2007,0000,5.23000,5.24000,5.12000,5.13000,418000
04/23/2007,0000,5.13000,5.47000,5.13000,5.44000,2284000
04/24/2007,0000,5.40000,5.40000,5.21000,5.27000,788000
04/26/2007,0000,5.32000,5.38000,5.22000,5.32000,616000
04/27/2007,0000,5.35000,5.35000,5.23000,5.32000,561000
04/30/2007,0000,5.30000,5.32000,5.11000,5.19000,317000
05/02/2007,0000,5.11000,5.15000,5.10000,5.15000,161000
05/03/2007,0000,5.10000,5.15000,5.05000,5.15000,586000
05/04/2007,0000,5.17000,5.23000,5.16000,5.22000,436000
05/07/2007,0000,5.22000,5.23000,5.18000,5.23000,188000
05/08/2007,0000,5.18000,5.18000,5.16000,5.16000,73000
05/09/2007,0000,5.12000,5.15000,5.08000,5.08000,147000
05/10/2007,0000,5.10000,5.12000,5.08000,5.10000,175000
05/11/2007,0000,5.06000,5.08000,5.01000,5.05000,151000
05/14/2007,0000,5.00000,5.06000,4.96000,5.06000,187000
05/15/2007,0000,5.06000,5.06000,4.93000,5.00000,717000
05/16/2007,0000,4.92000,4.92000,4.82000,4.85000,325000
05/17/2007,0000,4.87000,4.89000,4.80000,4.80000,301000
05/18/2007,0000,4.80000,4.84000,4.75000,4.76000,77000
05/21/2007,0000,4.85000,4.90000,4.74000,4.81000,942000
05/22/2007,0000,4.81000,4.81000,4.76000,4.76000,369000
05/23/2007,0000,4.87000,4.88000,4.78000,4.79000,70000
05/24/2007,0000,4.80000,4.87000,4.80000,4.81000,248000
05/25/2007,0000,4.81000,4.83000,4.75000,4.77000,162000
05/28/2007,0000,4.77000,4.77000,4.69000,4.70000,294000
05/29/2007,0000,4.70000,4.78000,4.69000,4.73000,141000
05/30/2007,0000,4.73000,4.74000,4.69000,4.69000,154000
05/31/2007,0000,4.70000,4.78000,4.70000,4.72000,300000
06/04/2007,0000,4.76000,4.78000,4.71000,4.75000,220000
06/05/2007,0000,4.75000,4.75000,4.66000,4.72000,181000
06/06/2007,0000,4.75000,5.05000,4.75000,5.05000,1494000
06/07/2007,0000,5.05000,5.09000,4.95000,5.05000,683000
06/08/2007,0000,5.03000,5.03000,4.82000,4.99000,258000
06/11/2007,0000,5.06000,5.15000,5.03000,5.11000,406000
06/12/2007,0000,5.11000,5.21000,5.11000,5.16000,405000
06/13/2007,0000,5.12000,5.18000,5.07000,5.14000,407000
06/14/2007,0000,5.20000,5.30000,5.17000,5.20000,467000
06/15/2007,0000,5.24000,5.34000,5.20000,5.28000,642000
06/20/2007,0000,5.30000,5.45000,5.30000,5.36000,481000
06/21/2007,0000,5.40000,5.44000,5.36000,5.40000,631000
06/22/2007,0000,5.50000,5.50000,5.30000,5.43000,327000
06/25/2007,0000,5.51000,5.88000,5.48000,5.85000,2347000
06/26/2007,0000,5.82000,5.85000,5.70000,5.79000,430000
06/27/2007,0000,5.80000,6.10000,5.76000,5.92000,1730000
06/28/2007,0000,6.00000,6.33000,5.92000,6.30000,3005000
06/29/2007,0000,6.30000,6.60000,6.04000,6.25000,2667000
07/02/2007,0000,6.25000,6.25000,5.96000,6.07000,1210000
07/03/2007,0000,6.10000,6.49000,6.10000,6.49000,2958000
07/04/2007,0000,6.58000,6.94000,6.55000,6.91000,3082000
07/05/2007,0000,6.91000,7.39000,6.46000,7.28000,3302000
07/06/2007,0000,7.26000,7.50000,7.00000,7.20000,2487000
07/09/2007,0000,7.10000,7.20000,6.97000,6.98000,1816000
07/10/2007,0000,6.98000,7.10000,6.77000,6.88000,1066000
07/11/2007,0000,6.80000,7.10000,6.80000,6.94000,689000
07/12/2007,0000,7.00000,7.32000,6.91000,7.02000,2409000
07/13/2007,0000,7.06000,7.20000,6.90000,7.10000,795000
07/16/2007,0000,7.10000,7.10000,6.81000,6.86000,984000
07/17/2007,0000,6.80000,7.10000,6.80000,7.10000,970000
07/18/2007,0000,7.10000,7.19000,6.83000,7.10000,2426000
07/19/2007,0000,7.00000,7.03000,6.76000,6.77000,2642000
07/20/2007,0000,6.81000,6.85000,6.75000,6.75000,332000
07/23/2007,0000,6.70000,6.90000,6.70000,6.77000,470000
07/24/2007,0000,6.90000,6.90000,6.30000,6.80000,690000
07/25/2007,0000,6.80000,6.94000,6.75000,6.85000,862000
07/26/2007,0000,7.00000,7.32000,6.87000,7.32000,4339000
07/27/2007,0000,7.83000,7.83000,7.45000,7.83000,1656000
07/31/2007,0000,8.40000,8.50000,7.80000,7.80000,5169000
08/01/2007,0000,7.50000,7.70000,7.26000,7.26000,2190000
08/02/2007,0000,6.80000,7.00000,6.76000,6.89000,2129000
08/03/2007,0000,6.85000,6.85000,6.41000,6.41000,1752000
08/06/2007,0000,5.97000,6.01000,5.97000,5.97000,638000
08/07/2007,0000,5.60000,6.38000,5.60000,6.32000,2280000
08/08/2007,0000,5.92000,6.20000,5.90000,6.18000,1833000
08/09/2007,0000,6.14000,6.14000,5.98000,6.10000,529000
08/10/2007,0000,6.00000,6.00000,5.82000,5.85000,245000
08/13/2007,0000,5.90000,6.25000,5.90000,6.17000,2886000
08/14/2007,0000,6.00000,6.00000,5.85000,5.90000,736000
08/15/2007,0000,6.28000,6.28000,5.70000,5.92000,1432000
08/16/2007,0000,5.92000,5.92000,5.51000,5.51000,817000
08/17/2007,0000,5.16000,5.60000,5.13000,5.13000,837000
08/20/2007,0000,5.44000,5.48000,5.26000,5.34000,1308000
08/21/2007,0000,5.35000,5.35000,5.18000,5.24000,434000
08/22/2007,0000,5.23000,5.30000,5.15000,5.18000,1007000
08/23/2007,0000,5.22000,5.47000,5.18000,5.29000,1277000
08/24/2007,0000,5.27000,5.27000,5.15000,5.15000,302000
08/27/2007,0000,5.30000,5.36000,5.16000,5.16000,272000
08/28/2007,0000,5.16000,5.24000,5.16000,5.20000,126000
08/29/2007,0000,5.02000,5.13000,5.02000,5.11000,163000
08/30/2007,0000,5.20000,5.28000,5.12000,5.28000,284000
08/31/2007,0000,5.24000,5.27000,5.17000,5.18000,907000
09/03/2007,0000,5.20000,5.22000,5.16000,5.18000,347000
09/04/2007,0000,5.17000,5.25000,5.17000,5.18000,455000
09/05/2007,0000,5.24000,5.32000,5.19000,5.23000,680000
09/06/2007,0000,5.20000,5.25000,5.19000,5.21000,280000
09/07/2007,0000,5.22000,5.57000,5.22000,5.54000,2539000
09/10/2007,0000,5.44000,5.46000,5.36000,5.38000,651000
09/11/2007,0000,5.45000,5.71000,5.45000,5.52000,884000
09/12/2007,0000,5.60000,5.80000,5.60000,5.78000,1963000
09/13/2007,0000,5.78000,5.97000,5.75000,5.85000,842000
09/14/2007,0000,5.86000,5.91000,5.67000,5.75000,780000
09/17/2007,0000,5.75000,5.75000,5.43000,5.44000,584000
09/19/2007,0000,5.55000,5.82000,5.54000,5.82000,2871000
09/20/2007,0000,6.22000,6.22000,6.22000,6.22000,1637000
09/21/2007,0000,6.65000,6.65000,6.65000,6.65000,1982000
09/26/2007,0000,7.11000,7.11000,7.11000,7.11000,1168000
09/27/2007,0000,7.60000,7.60000,6.62000,6.77000,8656000
09/28/2007,0000,6.33000,6.90000,6.32000,6.37000,3456000
10/01/2007,0000,6.50000,6.50000,6.37000,6.41000,696000
10/02/2007,0000,6.41000,6.85000,6.41000,6.59000,3664000
10/03/2007,0000,6.57000,6.57000,6.25000,6.30000,969000
10/04/2007,0000,6.25000,6.39000,6.25000,6.39000,631000
10/05/2007,0000,6.40000,6.49000,6.31000,6.40000,957000
10/08/2007,0000,6.39000,6.60000,6.32000,6.45000,1381000
10/09/2007,0000,6.40000,6.40000,6.24000,6.24000,1340000
10/11/2007,0000,6.25000,6.25000,5.96000,5.97000,528000
10/12/2007,0000,6.01000,6.20000,5.87000,5.95000,625000
10/15/2007,0000,5.85000,5.99000,5.82000,5.84000,174000
10/16/2007,0000,5.95000,6.24000,5.95000,6.24000,935000
10/17/2007,0000,6.17000,6.17000,6.01000,6.04000,721000
10/18/2007,0000,6.05000,6.19000,6.05000,6.05000,542000
10/19/2007,0000,6.07000,6.20000,6.05000,6.06000,178000
10/22/2007,0000,5.86000,6.00000,5.86000,5.88000,193000
10/23/2007,0000,6.00000,6.00000,5.88000,5.97000,234000
10/24/2007,0000,5.98000,6.15000,5.97000,6.00000,533000
10/25/2007,0000,6.02000,6.06000,5.94000,6.05000,593000
10/26/2007,0000,6.02000,6.02000,5.85000,5.90000,492000
10/29/2007,0000,5.95000,6.01000,5.85000,5.95000,350000
10/30/2007,0000,6.00000,6.09000,5.91000,5.91000,305000
10/31/2007,0000,5.91000,6.01000,5.90000,5.92000,84000
11/01/2007,0000,5.92000,5.92000,5.82000,5.89000,59000
11/02/2007,0000,5.55000,5.78000,5.55000,5.78000,328000
11/05/2007,0000,5.78000,5.78000,5.63000,5.63000,136000
11/06/2007,0000,5.66000,5.80000,5.65000,5.77000,291000
11/07/2007,0000,5.83000,5.97000,5.77000,5.77000,67000
11/08/2007,0000,5.55000,5.70000,5.50000,5.70000,208000
11/09/2007,0000,5.60000,5.69000,5.50000,5.52000,113000
11/12/2007,0000,5.52000,5.52000,5.32000,5.34000,95000
11/13/2007,0000,5.25000,5.40000,5.25000,5.27000,123000
11/14/2007,0000,5.52000,5.63000,5.47000,5.62000,898000
11/15/2007,0000,5.46000,5.55000,5.40000,5.50000,159000
11/16/2007,0000,5.60000,5.60000,5.40000,5.50000,70000
11/19/2007,0000,5.53000,5.69000,5.50000,5.68000,290000
11/20/2007,0000,5.62000,6.07000,5.48000,6.07000,131000
11/21/2007,0000,6.03000,6.03000,5.70000,5.95000,387000
11/22/2007,0000,5.71000,5.90000,5.71000,5.75000,525000
11/23/2007,0000,5.75000,5.75000,5.50000,5.66000,123000
11/26/2007,0000,5.68000,5.70000,5.51000,5.63000,124000
11/27/2007,0000,5.43000,5.53000,5.35000,5.52000,77000
11/28/2007,0000,5.56000,5.89000,5.33000,5.63000,497000
11/29/2007,0000,5.67000,5.67000,5.48000,5.63000,250000
11/30/2007,0000,5.58000,5.60000,5.31000,5.43000,350000
12/03/2007,0000,5.45000,5.45000,5.36000,5.38000,170000
12/04/2007,0000,5.36000,5.36000,5.31000,5.32000,347000
12/05/2007,0000,5.30000,5.35000,5.28000,5.33000,228000
12/06/2007,0000,5.33000,5.44000,5.28000,5.30000,205000
12/07/2007,0000,5.40000,5.40000,5.32000,5.32000,113000
12/10/2007,0000,5.36000,5.36000,5.30000,5.30000,132000
12/11/2007,0000,5.30000,5.40000,5.30000,5.35000,129000
12/12/2007,0000,5.40000,5.40000,5.25000,5.32000,163000
12/13/2007,0000,5.38000,5.38000,5.26000,5.26000,95000
12/14/2007,0000,5.20000,5.22000,4.96000,5.17000,123000
12/17/2007,0000,5.15000,5.20000,4.98000,4.98000,179000
12/18/2007,0000,5.00000,5.13000,4.87000,5.03000,91000
12/19/2007,0000,5.13000,5.13000,5.00000,5.08000,191000
12/20/2007,0000,5.01000,5.08000,4.94000,4.94000,78000
12/21/2007,0000,4.94000,5.00000,4.81000,4.88000,172000
12/24/2007,0000,4.91000,5.00000,4.80000,4.89000,223000
12/25/2007,0000,4.89000,4.95000,4.85000,4.85000,413000
12/26/2007,0000,4.80000,4.80000,4.72000,4.72000,178000
12/27/2007,0000,4.72000,5.05000,4.70000,4.83000,920000
12/28/2007,0000,4.56000,4.96000,4.56000,4.96000,485000
12/31/2007,0000,4.81000,4.99000,4.81000,4.87000,62000
01/02/2008,0000,4.87000,4.99000,4.84000,4.96000,412000
01/03/2008,0000,4.85000,4.85000,4.73000,4.83000,135000
01/04/2008,0000,4.70000,5.04000,4.70000,5.04000,188000
01/07/2008,0000,4.78000,4.82000,4.74000,4.74000,118000
01/08/2008,0000,4.75000,4.79000,4.66000,4.78000,125000
01/09/2008,0000,4.70000,4.73000,4.68000,4.68000,71000
01/10/2008,0000,4.78000,4.78000,4.68000,4.74000,143000
01/11/2008,0000,4.70000,4.75000,4.69000,4.69000,74000
01/14/2008,0000,4.71000,4.73000,4.65000,4.66000,127000
01/15/2008,0000,4.71000,4.97000,4.71000,4.87000,1453000
01/16/2008,0000,4.73000,4.73000,4.53000,4.60000,456000
01/17/2008,0000,4.65000,4.65000,4.28000,4.50000,844000
01/18/2008,0000,4.44000,4.44000,4.28000,4.41000,475000
01/21/2008,0000,4.30000,4.39000,4.26000,4.33000,160000
01/22/2008,0000,4.20000,4.23000,4.03000,4.03000,200000
01/23/2008,0000,4.06000,4.20000,3.95000,3.95000,732000
01/24/2008,0000,4.00000,4.22000,3.96000,4.02000,1293000
01/25/2008,0000,4.02000,4.12000,4.02000,4.12000,592000
01/28/2008,0000,4.00000,4.01000,3.91000,3.94000,105000
01/29/2008,0000,4.07000,4.07000,3.82000,3.90000,63000
01/30/2008,0000,3.91000,4.05000,3.91000,3.91000,468000
01/31/2008,0000,3.91000,3.91000,3.75000,3.80000,112000
02/01/2008,0000,3.83000,3.95000,3.76000,3.80000,516000
02/12/2008,0000,3.80000,3.85000,3.77000,3.78000,32000
02/13/2008,0000,3.80000,3.83000,3.76000,3.80000,197000
02/14/2008,0000,3.82000,3.88000,3.81000,3.85000,162000
02/15/2008,0000,3.80000,3.81000,3.79000,3.81000,112000
02/18/2008,0000,3.84000,3.88000,3.83000,3.87000,101000
02/19/2008,0000,3.90000,4.09000,3.88000,4.01000,622000
02/20/2008,0000,3.91000,4.05000,3.87000,3.96000,237000
02/21/2008,0000,4.00000,4.18000,4.00000,4.15000,810000
02/22/2008,0000,4.10000,4.25000,4.05000,4.25000,822000
02/25/2008,0000,4.20000,4.32000,4.17000,4.32000,538000
02/26/2008,0000,4.26000,4.35000,4.17000,4.17000,273000
02/27/2008,0000,4.26000,4.34000,4.17000,4.23000,436000
02/29/2008,0000,4.14000,4.29000,4.12000,4.20000,365000
03/03/2008,0000,4.10000,4.15000,4.10000,4.14000,231000
03/04/2008,0000,4.23000,4.35000,4.15000,4.35000,460000
03/05/2008,0000,4.35000,4.48000,4.30000,4.36000,983000
03/06/2008,0000,4.36000,4.60000,4.36000,4.60000,1135000
03/07/2008,0000,4.50000,4.70000,4.50000,4.51000,519000
03/10/2008,0000,4.50000,4.58000,4.32000,4.35000,191000
03/11/2008,0000,4.30000,4.55000,4.25000,4.40000,1067000
03/12/2008,0000,4.43000,4.50000,4.30000,4.30000,527000
03/13/2008,0000,4.22000,4.25000,4.20000,4.20000,119000
03/14/2008,0000,4.22000,4.30000,4.16000,4.16000,170000
03/18/2008,0000,4.14000,4.28000,4.07000,4.15000,717000
03/19/2008,0000,4.20000,4.25000,4.10000,4.20000,109000
03/20/2008,0000,4.13000,4.24000,4.10000,4.15000,383000
03/21/2008,0000,4.20000,4.30000,4.16000,4.17000,698000
03/25/2008,0000,4.26000,4.35000,4.25000,4.27000,290000
03/26/2008,0000,4.27000,4.30000,4.18000,4.18000,175000
03/27/2008,0000,4.18000,4.20000,4.15000,4.20000,192000
03/28/2008,0000,4.18000,4.21000,4.15000,4.21000,181000
03/31/2008,0000,4.17000,4.20000,4.12000,4.14000,40000
04/01/2008,0000,4.19000,4.19000,4.10000,4.17000,135000
04/02/2008,0000,4.16000,4.21000,4.16000,4.20000,183000
04/03/2008,0000,4.16000,4.28000,4.16000,4.28000,381000
04/07/2008,0000,4.15000,4.28000,4.12000,4.20000,72000
04/08/2008,0000,4.20000,4.30000,4.15000,4.20000,96000
04/09/2008,0000,4.21000,4.25000,4.18000,4.22000,71000
04/10/2008,0000,4.20000,4.30000,4.20000,4.27000,425000
04/11/2008,0000,4.30000,4.32000,4.23000,4.26000,391000
04/14/2008,0000,4.21000,4.25000,4.11000,4.20000,293000
04/15/2008,0000,4.18000,4.25000,4.15000,4.25000,294000
04/16/2008,0000,4.20000,4.26000,4.20000,4.25000,429000
04/17/2008,0000,4.30000,4.40000,4.30000,4.35000,575000
04/18/2008,0000,4.35000,4.35000,4.26000,4.28000,316000
04/21/2008,0000,4.31000,4.37000,4.31000,4.35000,318000
04/22/2008,0000,4.40000,4.40000,4.32000,4.36000,233000
04/23/2008,0000,4.36000,4.40000,4.32000,4.39000,244000
04/24/2008,0000,4.39000,4.42000,4.35000,4.38000,191000
04/25/2008,0000,4.39000,4.39000,4.33000,4.36000,384000
04/28/2008,0000,4.30000,4.30000,4.23000,4.25000,199000
04/29/2008,0000,4.20000,4.29000,4.15000,4.28000,247000
04/30/2008,0000,4.27000,4.35000,4.20000,4.30000,302000
05/02/2008,0000,4.30000,4.30000,4.21000,4.22000,300000
05/05/2008,0000,4.25000,4.25000,4.21000,4.25000,179000
05/06/2008,0000,4.26000,4.30000,4.25000,4.27000,471000
05/07/2008,0000,4.30000,4.45000,4.30000,4.36000,988000
05/08/2008,0000,4.40000,4.47000,4.35000,4.36000,689000
05/09/2008,0000,4.37000,4.45000,4.32000,4.38000,353000
05/12/2008,0000,4.36000,4.38000,4.33000,4.36000,186000
05/13/2008,0000,4.36000,4.36000,4.33000,4.36000,194000
05/14/2008,0000,4.36000,4.36000,4.25000,4.34000,362000
05/15/2008,0000,4.32000,4.32000,4.25000,4.29000,503000
05/16/2008,0000,4.25000,4.28000,4.21000,4.25000,244000
05/19/2008,0000,4.25000,4.26000,4.21000,4.25000,313000
05/20/2008,0000,4.27000,4.29000,4.22000,4.25000,270000
05/21/2008,0000,4.25000,4.28000,4.22000,4.25000,137000
05/22/2008,0000,4.25000,4.30000,4.24000,4.27000,140000
05/23/2008,0000,4.27000,4.30000,4.26000,4.26000,320000
05/26/2008,0000,4.23000,4.26000,4.20000,4.24000,441000
05/27/2008,0000,4.20000,4.25000,4.20000,4.25000,175000
05/28/2008,0000,4.25000,4.25000,4.22000,4.25000,92000
05/29/2008,0000,4.25000,4.25000,4.20000,4.20000,53000
05/30/2008,0000,4.20000,4.20000,4.09000,4.13000,218000
06/02/2008,0000,4.15000,4.21000,4.15000,4.15000,99000
06/03/2008,0000,4.13000,4.13000,4.09000,4.09000,110000
06/04/2008,0000,4.09000,4.18000,4.01000,4.18000,168000
06/05/2008,0000,4.12000,4.25000,4.01000,4.25000,218000
06/06/2008,0000,4.10000,4.15000,4.10000,4.15000,30000
06/10/2008,0000,4.01000,4.04000,4.01000,4.03000,30000
06/11/2008,0000,4.02000,4.02000,3.95000,3.95000,52000
06/12/2008,0000,3.87000,3.87000,3.75000,3.75000,295000
06/13/2008,0000,3.76000,3.94000,3.75000,3.94000,134000
06/16/2008,0000,3.94000,3.98000,3.82000,3.85000,88000
06/17/2008,0000,3.85000,3.85000,3.82000,3.84000,10000
06/18/2008,0000,3.78000,3.92000,3.78000,3.90000,29000
06/19/2008,0000,3.80000,3.90000,3.72000,3.90000,37000
06/20/2008,0000,3.79000,3.79000,3.68000,3.75000,47000
06/23/2008,0000,3.63000,3.73000,3.60000,3.73000,100000
06/24/2008,0000,3.70000,3.70000,3.55000,3.60000,89000
06/25/2008,0000,3.60000,3.60000,3.47000,3.50000,95000
06/26/2008,0000,3.53000,3.64000,3.53000,3.56000,69000
06/27/2008,0000,3.41000,3.41000,3.33000,3.33000,62000
06/30/2008,0000,3.30000,3.35000,3.25000,3.35000,38000
07/01/2008,0000,3.35000,3.35000,3.14000,3.30000,50000
07/02/2008,0000,3.30000,3.30000,3.20000,3.27000,49000
07/03/2008,0000,3.27000,3.27000,3.16000,3.26000,233000
07/04/2008,0000,3.20000,3.20000,3.16000,3.17000,85000
07/07/2008,0000,3.14000,3.20000,3.05000,3.20000,97000
07/08/2008,0000,3.20000,3.20000,3.08000,3.08000,20000
07/09/2008,0000,3.08000,3.10000,3.08000,3.10000,34000
07/10/2008,0000,3.10000,3.10000,3.02000,3.02000,122000
07/11/2008,0000,3.02000,3.12000,3.02000,3.12000,59000
07/14/2008,0000,3.08000,3.08000,3.06000,3.08000,45000
07/15/2008,0000,3.08000,3.08000,2.98000,2.98000,33000
07/16/2008,0000,2.95000,2.95000,2.78000,2.86000,126000
07/17/2008,0000,2.86000,2.90000,2.82000,2.85000,159000
07/18/2008,0000,2.80000,2.82000,2.66000,2.69000,249000
07/21/2008,0000,2.69000,2.74000,2.60000,2.69000,139000
07/22/2008,0000,2.62000,2.70000,2.51000,2.70000,222000
07/23/2008,0000,2.71000,2.84000,2.71000,2.79000,159000
07/24/2008,0000,2.82000,2.88000,2.80000,2.88000,100000
07/25/2008,0000,2.78000,2.80000,2.78000,2.79000,82000
07/29/2008,0000,2.65000,2.70000,2.61000,2.70000,25000
07/30/2008,0000,2.71000,2.73000,2.71000,2.73000,46000
07/31/2008,0000,2.75000,2.75000,2.75000,2.75000,18000
08/01/2008,0000,2.72000,2.78000,2.71000,2.78000,15000
08/04/2008,0000,2.72000,2.86000,2.71000,2.86000,25000
08/05/2008,0000,2.80000,2.80000,2.68000,2.69000,127000
08/06/2008,0000,2.77000,2.79000,2.62000,2.78000,76000
08/07/2008,0000,2.63000,2.75000,2.63000,2.75000,18000
08/08/2008,0000,2.62000,2.71000,2.62000,2.67000,189000
08/11/2008,0000,2.70000,2.80000,2.70000,2.80000,49000
08/12/2008,0000,2.85000,2.85000,2.80000,2.83000,43000
08/13/2008,0000,2.83000,2.83000,2.66000,2.78000,68000
08/14/2008,0000,2.75000,2.75000,2.66000,2.71000,104000
08/15/2008,0000,2.72000,2.74000,2.68000,2.71000,48000
08/18/2008,0000,2.70000,2.70000,2.63000,2.68000,22000
08/19/2008,0000,2.70000,2.85000,2.68000,2.84000,63000
08/20/2008,0000,2.75000,2.83000,2.75000,2.83000,60000
08/21/2008,0000,2.80000,2.80000,2.73000,2.75000,63000
08/22/2008,0000,2.75000,2.79000,2.74000,2.79000,36000
08/25/2008,0000,2.79000,2.80000,2.71000,2.80000,61000
08/26/2008,0000,2.74000,2.89000,2.74000,2.83000,84000
08/27/2008,0000,2.83000,2.88000,2.77000,2.84000,52000
08/28/2008,0000,2.88000,2.88000,2.88000,2.88000,6000
08/29/2008,0000,2.79000,2.90000,2.79000,2.90000,31000
09/01/2008,0000,2.80000,2.85000,2.75000,2.75000,47000
09/02/2008,0000,2.80000,2.80000,2.69000,2.69000,49000
09/03/2008,0000,2.60000,2.60000,2.51000,2.58000,41000
09/04/2008,0000,2.60000,2.60000,2.41000,2.50000,73000
09/05/2008,0000,2.46000,2.65000,2.46000,2.64000,41000
09/08/2008,0000,2.64000,2.70000,2.55000,2.64000,449000
09/09/2008,0000,2.56000,2.56000,2.48000,2.50000,122000
09/10/2008,0000,2.50000,2.50000,2.34000,2.45000,277000
09/11/2008,0000,2.36000,2.45000,2.36000,2.38000,80000
09/12/2008,0000,2.34000,2.35000,2.22000,2.23000,233000
09/15/2008,0000,2.20000,2.20000,2.08000,2.09000,128000
09/16/2008,0000,1.96000,1.96000,1.95000,1.95000,32000
09/17/2008,0000,1.83000,1.95000,1.83000,1.95000,72000
09/18/2008,0000,1.92000,1.92000,1.82000,1.82000,20000
09/19/2008,0000,1.85000,1.94000,1.85000,1.92000,106000
09/22/2008,0000,2.00000,2.00000,1.80000,1.91000,95000
09/23/2008,0000,1.80000,1.98000,1.78000,1.94000,165000
09/24/2008,0000,1.93000,2.07000,1.91000,2.07000,169000
09/25/2008,0000,2.21000,2.21000,2.21000,2.21000,108000
09/26/2008,0000,2.36000,2.36000,2.36000,2.36000,272000
09/30/2008,0000,2.20000,2.40000,2.20000,2.40000,564000
10/01/2008,0000,2.49000,2.50000,2.30000,2.45000,78000
10/02/2008,0000,2.35000,2.45000,2.30000,2.31000,60000
10/03/2008,0000,2.32000,2.33000,2.25000,2.31000,71000
10/06/2008,0000,2.25000,2.33000,2.25000,2.33000,35000
10/07/2008,0000,2.27000,2.40000,2.26000,2.40000,20000
10/08/2008,0000,2.26000,2.35000,2.24000,2.24000,115000
10/09/2008,0000,2.24000,2.30000,2.09000,2.24000,70000
10/13/2008,0000,2.17000,2.17000,2.17000,2.17000,1000
10/14/2008,0000,2.30000,2.32000,2.17000,2.22000,49000
10/15/2008,0000,2.18000,2.24000,2.15000,2.24000,42000
10/16/2008,0000,2.18000,2.25000,2.17000,2.17000,19000
10/17/2008,0000,2.12000,2.20000,2.12000,2.19000,28000
10/20/2008,0000,2.12000,2.21000,2.12000,2.21000,12000
10/21/2008,0000,2.17000,2.17000,2.14000,2.14000,68000
10/22/2008,0000,2.14000,2.19000,2.07000,2.14000,76000
10/23/2008,0000,2.07000,2.07000,2.07000,2.07000,39000
10/24/2008,0000,2.00000,2.00000,2.00000,2.00000,37000
10/27/2008,0000,2.00000,2.00000,1.90000,1.97000,26000
10/28/2008,0000,1.86000,1.89000,1.86000,1.89000,66000
10/29/2008,0000,1.99000,1.99000,1.90000,1.90000,45000
10/30/2008,0000,1.97000,1.98000,1.86000,1.95000,123000
10/31/2008,0000,1.95000,2.00000,1.92000,2.00000,45000
11/03/2008,0000,2.00000,2.00000,1.91000,1.92000,20000
11/04/2008,0000,1.98000,1.98000,1.98000,1.98000,1000
11/05/2008,0000,1.86000,2.00000,1.86000,1.95000,30000
11/06/2008,0000,1.93000,1.93000,1.86000,1.86000,20000
11/07/2008,0000,1.78000,1.93000,1.78000,1.93000,42000
11/10/2008,0000,1.93000,1.99000,1.93000,1.99000,30000
11/12/2008,0000,1.89000,1.93000,1.89000,1.93000,8000
11/13/2008,0000,1.95000,1.95000,1.80000,1.90000,19000
11/14/2008,0000,1.84000,1.85000,1.78000,1.85000,88000
11/17/2008,0000,1.77000,1.79000,1.75000,1.79000,46000
11/18/2008,0000,1.68000,1.76000,1.67000,1.76000,47000
11/19/2008,0000,1.76000,1.76000,1.76000,1.76000,3000
11/20/2008,0000,1.82000,1.82000,1.64000,1.77000,45000
11/21/2008,0000,1.65000,1.74000,1.65000,1.74000,123000
11/24/2008,0000,1.72000,1.73000,1.65000,1.71000,34000
11/25/2008,0000,1.67000,1.74000,1.67000,1.74000,14000
11/26/2008,0000,1.65000,1.69000,1.65000,1.69000,56000
11/27/2008,0000,1.75000,1.75000,1.75000,1.75000,37000
11/28/2008,0000,1.68000,1.75000,1.68000,1.71000,52000
12/01/2008,0000,1.75000,1.75000,1.75000,1.75000,2000
12/03/2008,0000,1.67000,1.74000,1.67000,1.74000,7000
12/04/2008,0000,1.74000,1.85000,1.74000,1.85000,5000
12/05/2008,0000,1.83000,1.83000,1.75000,1.80000,23000
12/08/2008,0000,1.75000,1.80000,1.75000,1.80000,7000
12/09/2008,0000,1.85000,1.85000,1.75000,1.75000,57000
12/10/2008,0000,1.75000,1.87000,1.74000,1.86000,173000
12/11/2008,0000,1.81000,1.99000,1.81000,1.99000,259000
12/12/2008,0000,1.99000,2.05000,1.90000,1.90000,139000
12/15/2008,0000,1.97000,1.97000,1.91000,1.97000,29000
12/16/2008,0000,1.85000,1.96000,1.85000,1.96000,4000
12/17/2008,0000,2.03000,2.03000,1.92000,1.97000,12000
12/18/2008,0000,2.00000,2.00000,1.98000,1.98000,2000
12/19/2008,0000,1.99000,1.99000,1.94000,1.99000,18000
12/22/2008,0000,2.10000,2.10000,2.00000,2.02000,47000
12/23/2008,0000,2.05000,2.05000,1.88000,1.90000,17000
12/24/2008,0000,1.86000,1.97000,1.86000,1.97000,37000
12/25/2008,0000,1.92000,1.92000,1.92000,1.92000,1000
12/26/2008,0000,1.90000,1.90000,1.81000,1.85000,57000
12/29/2008,0000,1.85000,1.85000,1.85000,1.85000,4000
12/30/2008,0000,1.73000,1.90000,1.73000,1.90000,404000
12/31/2008,0000,1.90000,1.90000,1.90000,1.90000,42000
01/05/2009,0000,1.90000,1.92000,1.90000,1.90000,10000
01/06/2009,0000,1.85000,1.88000,1.83000,1.85000,94000
01/07/2009,0000,1.85000,1.90000,1.81000,1.87000,127000
01/08/2009,0000,1.80000,1.83000,1.77000,1.83000,22000
01/12/2009,0000,1.71000,1.71000,1.70000,1.70000,29000
01/13/2009,0000,1.70000,1.71000,1.67000,1.71000,38000
01/14/2009,0000,1.74000,1.80000,1.74000,1.80000,95000
01/15/2009,0000,1.74000,1.77000,1.69000,1.77000,31000
01/16/2009,0000,1.79000,1.79000,1.79000,1.79000,3000
01/19/2009,0000,1.74000,1.82000,1.72000,1.72000,18000
01/21/2009,0000,1.76000,1.76000,1.70000,1.76000,23000
02/03/2009,0000,1.69000,1.82000,1.69000,1.82000,9000
02/04/2009,0000,1.85000,1.85000,1.77000,1.77000,11000
02/05/2009,0000,1.75000,1.76000,1.75000,1.75000,6000
02/06/2009,0000,1.80000,1.80000,1.80000,1.80000,2000
02/09/2009,0000,1.79000,1.88000,1.79000,1.88000,4000
02/10/2009,0000,1.81000,1.81000,1.77000,1.77000,29000
02/11/2009,0000,1.71000,1.72000,1.70000,1.72000,32000
02/12/2009,0000,1.75000,1.75000,1.75000,1.75000,4000
02/13/2009,0000,1.75000,1.76000,1.71000,1.74000,30000
02/16/2009,0000,1.69000,1.76000,1.69000,1.70000,36000
02/17/2009,0000,1.70000,1.70000,1.70000,1.70000,10000
02/18/2009,0000,1.67000,1.71000,1.67000,1.71000,11000
02/19/2009,0000,1.70000,1.72000,1.68000,1.70000,32000
02/20/2009,0000,1.70000,1.70000,1.65000,1.67000,51000
02/24/2009,0000,1.59000,1.67000,1.59000,1.67000,70000
02/25/2009,0000,1.69000,1.69000,1.69000,1.69000,1000
02/26/2009,0000,1.70000,1.74000,1.63000,1.70000,50000
02/27/2009,0000,1.70000,1.73000,1.70000,1.73000,75000
03/02/2009,0000,1.72000,1.72000,1.70000,1.70000,5000
03/03/2009,0000,1.74000,1.74000,1.70000,1.74000,64000
03/04/2009,0000,1.74000,1.82000,1.74000,1.82000,82000
03/05/2009,0000,1.82000,1.82000,1.77000,1.78000,87000
03/06/2009,0000,1.75000,1.79000,1.75000,1.79000,2000
03/09/2009,0000,1.82000,1.83000,1.82000,1.82000,44000
03/10/2009,0000,1.82000,1.86000,1.80000,1.86000,98000
03/11/2009,0000,1.87000,1.94000,1.86000,1.90000,68000
03/12/2009,0000,1.90000,1.92000,1.83000,1.83000,75000
03/13/2009,0000,1.89000,1.95000,1.89000,1.95000,102000
03/16/2009,0000,2.00000,2.08000,1.96000,2.08000,405000
03/17/2009,0000,2.15000,2.15000,1.97000,2.08000,245000
03/18/2009,0000,2.08000,2.20000,2.03000,2.20000,218000
03/19/2009,0000,2.20000,2.20000,2.12000,2.17000,85000
03/20/2009,0000,2.18000,2.18000,2.02000,2.04000,129000
03/23/2009,0000,2.09000,2.18000,2.07000,2.18000,166000
03/24/2009,0000,2.33000,2.33000,2.33000,2.33000,412000
03/25/2009,0000,2.43000,2.49000,2.33000,2.49000,547000
03/26/2009,0000,2.49000,2.66000,2.49000,2.66000,396000
03/27/2009,0000,2.83000,2.84000,2.80000,2.84000,517000
03/30/2009,0000,3.03000,3.03000,2.90000,3.03000,712000
03/31/2009,0000,3.00000,3.00000,2.82000,2.95000,354000
04/01/2009,0000,2.94000,2.95000,2.76000,2.95000,673000
04/02/2009,0000,2.95000,3.00000,2.83000,2.90000,455000
04/03/2009,0000,2.95000,2.98000,2.82000,2.85000,468000
04/06/2009,0000,2.85000,2.98000,2.84000,2.98000,374000
04/07/2009,0000,2.95000,3.04000,2.87000,3.04000,426000
04/08/2009,0000,3.09000,3.09000,2.96000,3.03000,432000
04/09/2009,0000,3.03000,3.12000,2.95000,3.12000,253000
04/10/2009,0000,3.12000,3.33000,3.12000,3.33000,760000
04/13/2009,0000,3.56000,3.56000,3.55000,3.56000,1414000
04/14/2009,0000,3.54000,3.80000,3.54000,3.80000,1093000
04/15/2009,0000,3.99000,4.02000,3.80000,3.84000,762000
04/16/2009,0000,3.97000,3.97000,3.60000,3.84000,723000
04/17/2009,0000,3.71000,3.88000,3.58000,3.74000,1000000
04/20/2009,0000,3.68000,3.68000,3.48000,3.48000,375000
04/21/2009,0000,3.38000,3.47000,3.25000,3.45000,210000
04/22/2009,0000,3.45000,3.58000,3.30000,3.45000,512000
04/23/2009,0000,3.36000,3.54000,3.36000,3.46000,151000
04/24/2009,0000,3.46000,3.50000,3.34000,3.41000,395000
04/27/2009,0000,3.44000,3.53000,3.25000,3.25000,451000
04/28/2009,0000,3.13000,3.13000,3.03000,3.12000,192000
04/29/2009,0000,3.17000,3.17000,2.94000,2.94000,54000
04/30/2009,0000,2.94000,3.14000,2.94000,3.10000,305000
05/04/2009,0000,3.13000,3.31000,3.13000,3.30000,215000
05/05/2009,0000,3.30000,3.30000,3.10000,3.27000,170000
05/06/2009,0000,3.07000,3.24000,3.07000,3.24000,158000
05/07/2009,0000,3.11000,3.25000,3.11000,3.23000,117000
05/08/2009,0000,3.23000,3.25000,3.13000,3.23000,110000
05/11/2009,0000,3.24000,3.37000,3.23000,3.34000,65000
05/12/2009,0000,3.21000,3.30000,3.20000,3.30000,90000
05/13/2009,0000,3.30000,3.30000,3.20000,3.28000,36000
05/14/2009,0000,3.15000,3.25000,3.15000,3.25000,21000
05/15/2009,0000,3.21000,3.22000,3.20000,3.22000,90000
05/18/2009,0000,3.15000,3.21000,3.06000,3.06000,38000
05/19/2009,0000,3.10000,3.26000,3.05000,3.05000,495000
05/20/2009,0000,3.06000,3.10000,2.98000,3.07000,102000
05/21/2009,0000,3.01000,3.06000,3.00000,3.06000,28000
05/22/2009,0000,3.06000,3.10000,3.05000,3.10000,164000
05/25/2009,0000,3.17000,3.17000,3.05000,3.05000,106000
05/26/2009,0000,3.05000,3.11000,3.02000,3.11000,86000
05/27/2009,0000,3.13000,3.13000,3.07000,3.12000,97000
06/01/2009,0000,3.11000,3.13000,3.01000,3.13000,216000
06/02/2009,0000,3.20000,3.21000,3.12000,3.15000,150000
06/03/2009,0000,3.15000,3.16000,3.11000,3.15000,141000
06/04/2009,0000,3.25000,3.25000,3.11000,3.11000,37000
06/05/2009,0000,3.00000,3.17000,3.00000,3.17000,27000
06/08/2009,0000,3.08000,3.08000,3.02000,3.02000,236000
06/09/2009,0000,3.05000,3.05000,3.00000,3.00000,35000
06/10/2009,0000,3.00000,3.00000,2.90000,2.96000,61000
06/11/2009,0000,2.98000,3.02000,2.98000,3.00000,102000
06/12/2009,0000,3.10000,3.10000,2.97000,2.97000,124000
06/15/2009,0000,2.98000,2.98000,2.80000,2.95000,109000
06/16/2009,0000,2.92000,2.92000,2.85000,2.87000,31000
06/17/2009,0000,2.83000,2.95000,2.83000,2.87000,13000
06/18/2009,0000,2.87000,2.96000,2.85000,2.94000,71000
06/19/2009,0000,3.03000,3.03000,2.88000,2.95000,27000
06/22/2009,0000,3.05000,3.05000,2.85000,2.90000,24000
06/23/2009,0000,2.85000,2.99000,2.85000,2.99000,26000
06/24/2009,0000,2.99000,2.99000,2.89000,2.95000,55000
06/25/2009,0000,2.94000,2.97000,2.92000,2.96000,16000
06/26/2009,0000,2.99000,2.99000,2.94000,2.96000,17000
06/29/2009,0000,2.92000,2.93000,2.91000,2.93000,26000
06/30/2009,0000,2.91000,2.98000,2.91000,2.94000,8000
07/01/2009,0000,2.91000,2.94000,2.91000,2.94000,9000
07/02/2009,0000,2.94000,2.95000,2.88000,2.93000,56000
07/03/2009,0000,2.99000,2.99000,2.89000,2.97000,9000
07/06/2009,0000,2.94000,2.94000,2.94000,2.94000,5000
07/07/2009,0000,3.08000,3.08000,2.90000,2.99000,52000
07/08/2009,0000,2.94000,2.98000,2.92000,2.94000,16000
07/09/2009,0000,2.98000,2.98000,2.91000,2.98000,60000
07/10/2009,0000,2.94000,2.94000,2.94000,2.94000,16000
07/13/2009,0000,2.91000,2.91000,2.88000,2.91000,36000
07/14/2009,0000,2.90000,2.98000,2.86000,2.92000,101000
07/15/2009,0000,2.95000,2.97000,2.90000,2.97000,15000
07/16/2009,0000,2.97000,2.99000,2.95000,2.99000,126000
07/17/2009,0000,2.99000,3.07000,2.96000,3.01000,41000
07/20/2009,0000,3.03000,3.09000,3.00000,3.00000,107000
07/21/2009,0000,3.00000,3.07000,2.99000,2.99000,152000
07/22/2009,0000,3.00000,3.00000,2.98000,3.00000,23000
07/23/2009,0000,3.04000,3.06000,2.99000,3.06000,50000
07/24/2009,0000,3.10000,3.19000,3.10000,3.17000,183000
07/27/2009,0000,3.17000,3.26000,3.12000,3.26000,329000
07/28/2009,0000,3.25000,3.33000,3.25000,3.32000,158000
07/29/2009,0000,3.34000,3.34000,3.22000,3.28000,106000
07/30/2009,0000,3.28000,3.32000,3.22000,3.32000,76000
07/31/2009,0000,3.35000,3.38000,3.24000,3.35000,52000
08/03/2009,0000,3.35000,3.35000,3.21000,3.33000,94000
08/04/2009,0000,3.21000,3.35000,3.21000,3.23000,176000
08/05/2009,0000,3.30000,3.30000,3.20000,3.25000,110000
08/06/2009,0000,3.25000,3.25000,3.06000,3.13000,40000
08/10/2009,0000,3.08000,3.15000,3.08000,3.15000,38000
08/11/2009,0000,3.18000,3.24000,3.15000,3.24000,74000
08/12/2009,0000,3.23000,3.46000,3.23000,3.46000,317000
08/13/2009,0000,3.65000,3.66000,3.51000,3.58000,398000
08/14/2009,0000,3.60000,3.71000,3.52000,3.64000,300000
08/17/2009,0000,3.60000,3.67000,3.51000,3.67000,127000
08/18/2009,0000,3.67000,3.67000,3.51000,3.55000,186000
08/19/2009,0000,3.60000,3.70000,3.55000,3.61000,210000
08/20/2009,0000,3.70000,3.70000,3.55000,3.65000,124000
08/21/2009,0000,3.74000,3.80000,3.68000,3.70000,122000
08/24/2009,0000,3.45000,3.79000,3.45000,3.79000,330000
08/25/2009,0000,3.81000,3.81000,3.73000,3.78000,198000
08/26/2009,0000,3.76000,3.76000,3.70000,3.75000,196000
08/27/2009,0000,3.75000,3.84000,3.72000,3.82000,270000
08/28/2009,0000,3.87000,3.89000,3.71000,3.82000,376000
08/31/2009,0000,3.73000,3.86000,3.73000,3.80000,38000
09/01/2009,0000,3.80000,3.84000,3.70000,3.84000,71000
09/02/2009,0000,3.80000,3.84000,3.78000,3.84000,314000
09/03/2009,0000,3.85000,3.88000,3.82000,3.87000,241000
09/04/2009,0000,3.86000,3.98000,3.86000,3.98000,373000
09/07/2009,0000,4.00000,4.25000,4.00000,4.25000,281000
09/08/2009,0000,4.28000,4.47000,4.22000,4.29000,610000
09/09/2009,0000,4.35000,4.35000,4.20000,4.30000,278000
09/10/2009,0000,4.28000,4.35000,4.28000,4.34000,159000
09/11/2009,0000,4.33000,4.35000,4.25000,4.35000,239000
09/14/2009,0000,4.35000,4.40000,4.31000,4.35000,173000
09/15/2009,0000,4.35000,4.39000,4.33000,4.39000,168000
09/16/2009,0000,4.37000,4.45000,4.37000,4.45000,424000
09/17/2009,0000,4.50000,4.76000,4.50000,4.76000,629000
09/18/2009,0000,4.80000,5.09000,4.76000,5.06000,792000
09/21/2009,0000,5.10000,5.23000,5.02000,5.11000,871000
09/22/2009,0000,5.00000,5.11000,5.00000,5.00000,264000
09/23/2009,0000,4.90000,4.97000,4.79000,4.85000,625000
09/24/2009,0000,4.71000,4.93000,4.71000,4.90000,188000
09/25/2009,0000,4.90000,5.02000,4.85000,5.01000,247000
09/28/2009,0000,5.01000,5.07000,4.95000,5.02000,285000
09/29/2009,0000,5.00000,5.02000,5.00000,5.02000,99000
09/30/2009,0000,4.99000,5.08000,4.97000,5.00000,148000
10/01/2009,0000,4.99000,4.99000,4.95000,4.96000,84000
10/02/2009,0000,4.90000,4.90000,4.82000,4.88000,268000
10/05/2009,0000,5.00000,5.00000,4.80000,4.89000,172000
10/06/2009,0000,4.85000,4.85000,4.78000,4.80000,207000
10/07/2009,0000,4.80000,4.80000,4.77000,4.78000,129000
10/08/2009,0000,4.78000,4.90000,4.76000,4.90000,63000
10/09/2009,0000,5.02000,5.02000,4.87000,4.99000,110000
10/12/2009,0000,4.99000,4.99000,4.91000,4.97000,56000
10/13/2009,0000,4.91000,4.97000,4.91000,4.96000,62000
10/14/2009,0000,4.91000,5.00000,4.85000,5.00000,177000
10/15/2009,0000,5.00000,5.00000,4.96000,5.00000,225000
10/16/2009,0000,4.98000,5.02000,4.98000,5.00000,139000
10/19/2009,0000,4.98000,5.00000,4.92000,5.00000,107000
10/20/2009,0000,5.00000,5.03000,4.98000,4.99000,227000
10/21/2009,0000,4.94000,5.02000,4.94000,5.00000,31000
10/22/2009,0000,4.95000,5.04000,4.95000,5.04000,163000
10/23/2009,0000,5.04000,5.04000,4.99000,5.04000,100000
10/26/2009,0000,5.10000,5.10000,4.97000,5.05000,53000
10/27/2009,0000,5.07000,5.07000,4.98000,4.98000,22000
10/28/2009,0000,4.97000,5.05000,4.97000,5.02000,157000
10/29/2009,0000,4.70000,4.89000,4.70000,4.87000,147000
10/30/2009,0000,4.85000,5.00000,4.85000,4.90000,132000
11/02/2009,0000,4.90000,4.90000,4.78000,4.88000,46000
11/03/2009,0000,4.86000,4.88000,4.86000,4.88000,17000
11/04/2009,0000,4.86000,4.98000,4.82000,4.98000,20000
11/05/2009,0000,4.90000,5.00000,4.90000,4.95000,54000
11/06/2009,0000,4.95000,4.98000,4.90000,4.98000,161000
11/09/2009,0000,4.81000,4.84000,4.80000,4.84000,112000
11/10/2009,0000,4.75000,4.80000,4.75000,4.80000,55000
11/11/2009,0000,4.72000,4.80000,4.72000,4.80000,28000
11/12/2009,0000,4.80000,4.80000,4.72000,4.80000,70000
11/13/2009,0000,4.78000,4.79000,4.73000,4.73000,80000
11/16/2009,0000,4.73000,4.80000,4.73000,4.73000,132000
11/17/2009,0000,4.73000,4.77000,4.73000,4.77000,98000
11/18/2009,0000,4.75000,4.75000,4.70000,4.72000,113000
11/19/2009,0000,4.72000,4.75000,4.72000,4.75000,27000
11/20/2009,0000,4.71000,4.75000,4.70000,4.70000,149000
11/23/2009,0000,4.70000,4.73000,4.70000,4.73000,58000
11/24/2009,0000,4.70000,4.75000,4.70000,4.75000,43000
11/25/2009,0000,4.75000,4.75000,4.70000,4.72000,36000
11/26/2009,0000,4.71000,4.71000,4.70000,4.71000,92000
11/27/2009,0000,4.69000,4.69000,4.64000,4.66000,149000
11/30/2009,0000,4.66000,4.78000,4.66000,4.66000,29000
12/01/2009,0000,4.74000,4.74000,4.57000,4.72000,13000
12/02/2009,0000,4.72000,4.72000,4.70000,4.71000,64000
12/03/2009,0000,4.71000,4.71000,4.70000,4.70000,52000
12/04/2009,0000,4.72000,4.75000,4.66000,4.72000,44000
12/07/2009,0000,4.63000,4.88000,4.63000,4.80000,38000
12/08/2009,0000,4.67000,4.77000,4.65000,4.77000,26000
12/09/2009,0000,4.75000,4.75000,4.75000,4.75000,1000
12/11/2009,0000,4.61000,4.65000,4.59000,4.61000,118000
12/14/2009,0000,4.29000,4.58000,4.29000,4.57000,240000
12/15/2009,0000,4.50000,4.56000,4.50000,4.50000,73000
12/16/2009,0000,4.50000,4.55000,4.43000,4.53000,121000
12/17/2009,0000,4.51000,4.51000,4.46000,4.49000,69000
12/18/2009,0000,4.50000,4.54000,4.45000,4.47000,85000
12/21/2009,0000,4.47000,4.54000,4.47000,4.51000,43000
12/22/2009,0000,4.51000,4.51000,4.35000,4.50000,62000
12/23/2009,0000,4.61000,4.61000,4.50000,4.50000,57000
12/25/2009,0000,4.52000,4.52000,4.39000,4.51000,32000
12/25/2009,0000,4.52000,4.52000,4.39000,4.51000,32000
12/28/2009,0000,4.58000,4.60000,4.51000,4.51000,92000
12/29/2009,1230,4.22000,4.52000,4.22000,4.38000,178110
