DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.70000,9.10000,8.70000,8.90000,26000
04/03/2007,0000,9.35000,9.65000,9.30000,9.35000,11000
04/04/2007,0000,9.50000,9.70000,9.30000,9.50000,23000
04/09/2007,0000,9.50000,9.60000,9.50000,9.50000,13000
04/10/2007,0000,9.50000,9.50000,9.50000,9.50000,11000
04/11/2007,0000,9.40000,9.50000,9.40000,9.40000,29000
04/12/2007,0000,9.50000,9.60000,9.30000,9.40000,80100
04/13/2007,0000,9.60000,9.60000,9.50000,9.50000,48000
04/16/2007,0000,9.50000,9.60000,9.30000,9.40000,180000
04/17/2007,0000,9.70000,9.70000,9.20000,9.20000,122000
04/18/2007,0000,9.00000,9.07000,9.00000,9.07000,21000
04/20/2007,0000,9.03000,9.07000,9.03000,9.07000,20000
04/23/2007,0000,8.85000,9.00000,8.85000,8.85000,11000
04/26/2007,0000,8.50000,8.70000,8.40000,8.50000,20000
04/27/2007,0000,8.70000,8.70000,8.50000,8.50000,6000
04/30/2007,0000,8.70000,8.78000,8.20000,8.74000,95000
05/02/2007,0000,8.50000,8.60000,8.40000,8.60000,95000
05/03/2007,0000,8.50000,8.80000,8.40000,8.80000,35000
05/04/2007,0000,8.70000,9.08000,8.55000,8.90000,285000
05/07/2007,0000,9.00000,9.20000,8.90000,9.00000,48000
05/08/2007,0000,9.00000,9.10000,9.00000,9.10000,48000
05/09/2007,0000,9.05000,9.14000,8.90000,8.90000,60000
05/10/2007,0000,9.00000,9.05000,8.90000,9.05000,52000
05/11/2007,0000,9.00000,9.14000,9.00000,9.14000,30000
05/14/2007,0000,9.20000,9.20000,9.10000,9.10000,6000
05/15/2007,0000,8.90000,9.00000,8.40000,8.80000,40000
05/16/2007,0000,8.60000,8.80000,8.60000,8.60000,42000
05/17/2007,0000,9.00000,9.00000,8.20000,8.60000,40600
05/18/2007,0000,8.80000,8.80000,8.40000,8.50000,12500
05/22/2007,0000,9.00000,9.00000,8.90000,9.00000,22000
05/23/2007,0000,9.00000,9.00000,8.00000,8.00000,153000
05/24/2007,0000,8.50000,9.50000,8.40000,9.50000,251000
05/25/2007,0000,9.30000,9.30000,8.70000,8.70000,89000
05/28/2007,0000,8.60000,9.00000,8.60000,8.90000,45000
05/29/2007,0000,9.00000,9.00000,8.60000,8.60000,11200
05/30/2007,0000,8.60000,8.80000,8.50000,8.70000,47000
06/01/2007,0000,9.00000,9.00000,8.80000,8.80000,104200
06/04/2007,0000,8.95000,9.10000,8.60000,9.00000,33000
06/05/2007,0000,9.00000,9.00000,8.50000,8.70000,11000
06/06/2007,0000,8.90000,9.00000,8.55000,9.00000,527000
06/07/2007,0000,9.00000,9.00000,8.50000,8.80000,25100
06/08/2007,0000,9.00000,9.00000,8.95000,9.00000,36000
06/11/2007,0000,9.00000,9.00000,8.50000,9.00000,130000
06/12/2007,0000,8.80000,9.60000,8.50000,9.50000,631000
06/13/2007,0000,9.50000,12.50000,9.50000,12.50000,474300
06/14/2007,0000,13.00000,16.20000,10.00000,15.20000,677900
06/15/2007,0000,15.20000,15.70000,13.50000,13.90000,877900
06/20/2007,0000,14.50000,14.50000,11.00000,11.00000,333000
06/21/2007,0000,12.00000,12.50000,10.80000,12.50000,289500
06/22/2007,0000,13.00000,14.00000,12.20000,12.60000,344200
06/25/2007,0000,13.50000,14.50000,13.10000,14.00000,324000
06/26/2007,0000,13.90000,14.00000,13.40000,13.80000,286000
06/27/2007,0000,13.80000,13.90000,13.00000,13.80000,345400
06/28/2007,0000,13.40000,14.00000,13.40000,13.50000,418000
06/29/2007,0000,13.60000,14.10000,13.50000,14.00000,525500
07/02/2007,0000,13.70000,14.10000,13.60000,13.90000,348000
07/03/2007,0000,13.80000,14.50000,13.50000,14.00000,794800
07/04/2007,0000,14.00000,15.20000,13.90000,15.00000,700700
07/05/2007,0000,15.00000,15.20000,14.50000,14.70000,652000
07/06/2007,0000,14.40000,15.10000,14.40000,14.80000,711000
07/09/2007,0000,15.00000,15.30000,14.80000,15.20000,699300
07/10/2007,0000,15.40000,15.50000,15.00000,15.22000,785900
07/11/2007,0000,15.40000,21.20000,15.30000,20.40000,1983600
07/12/2007,0000,20.50000,22.50000,18.50000,20.90000,2138100
07/13/2007,0000,21.80000,22.50000,16.40000,18.00000,1009100
07/16/2007,0000,17.00000,21.80000,17.00000,18.00000,298400
07/17/2007,0000,18.00000,18.10000,17.20000,17.50000,384800
07/18/2007,0000,17.50000,18.20000,17.00000,18.05000,610900
07/19/2007,0000,18.50000,21.00000,18.00000,21.00000,1483500
07/20/2007,0000,20.10000,22.50000,20.00000,20.10000,851400
07/23/2007,0000,21.50000,21.50000,20.00000,20.00000,626000
07/24/2007,0000,20.00000,23.00000,19.80000,20.00000,429400
07/25/2007,0000,20.24000,20.24000,19.00000,20.00000,107000
07/26/2007,0000,20.00000,20.20000,19.00000,20.00000,376000
07/27/2007,0000,19.00000,20.00000,18.50000,18.50000,224500
07/30/2007,0000,18.50000,18.60000,18.00000,18.50000,179000
07/31/2007,0000,17.00000,18.70000,17.00000,18.50000,365000
08/01/2007,0000,18.00000,18.50000,17.90000,18.50000,221000
08/02/2007,0000,18.00000,18.50000,17.80000,18.30000,435800
08/03/2007,0000,18.50000,18.50000,18.00000,18.10000,468000
08/06/2007,0000,18.00000,18.30000,17.90000,17.90000,300000
08/07/2007,0000,18.00000,18.50000,17.80000,18.00000,565000
08/08/2007,0000,18.10000,18.50000,17.80000,17.80000,478500
08/09/2007,0000,18.10000,18.50000,17.80000,17.95000,530300
08/10/2007,0000,18.10000,18.30000,17.80000,18.20000,1846000
08/13/2007,0000,18.20000,18.20000,17.90000,17.95000,559500
08/14/2007,0000,17.80000,18.10000,17.80000,17.95000,409300
08/15/2007,0000,17.80000,17.90000,15.60000,15.60000,439100
08/16/2007,0000,15.50000,15.60000,14.20000,15.00000,254200
08/17/2007,0000,15.20000,15.20000,14.20000,14.20000,45000
08/20/2007,0000,15.00000,15.20000,14.80000,15.00000,60000
08/21/2007,0000,14.30000,14.60000,14.30000,14.40000,41000
08/22/2007,0000,14.40000,14.50000,13.40000,14.00000,26600
08/23/2007,0000,14.50000,14.50000,14.50000,14.50000,1000
08/24/2007,0000,13.50000,14.10000,13.40000,13.40000,101600
08/27/2007,0000,13.60000,13.80000,13.00000,13.40000,71000
08/28/2007,0000,12.90000,13.30000,12.60000,13.30000,32000
08/29/2007,0000,13.30000,13.30000,13.30000,13.30000,5000
08/30/2007,0000,12.50000,13.30000,12.00000,12.00000,111000
08/31/2007,0000,12.50000,13.40000,12.50000,13.40000,77000
09/03/2007,0000,13.20000,13.44000,13.00000,13.30000,128000
09/04/2007,0000,13.00000,13.00000,13.00000,13.00000,17000
09/05/2007,0000,12.80000,13.10000,12.80000,13.00000,84000
09/06/2007,0000,12.80000,12.80000,12.00000,12.20000,117000
09/07/2007,0000,12.00000,12.30000,12.00000,12.30000,19000
09/10/2007,0000,12.00000,12.50000,12.00000,12.50000,76000
09/11/2007,0000,12.00000,12.50000,11.90000,12.50000,41000
09/12/2007,0000,12.00000,12.20000,11.50000,12.10000,46500
09/14/2007,0000,12.00000,12.00000,11.50000,11.90000,42000
09/17/2007,0000,12.00000,12.60000,11.90000,12.50000,30000
09/19/2007,0000,12.20000,12.60000,12.00000,12.00000,47000
09/20/2007,0000,12.00000,12.00000,11.40000,11.40000,42900
09/21/2007,0000,11.70000,11.70000,11.60000,11.70000,25000
09/26/2007,0000,12.00000,12.00000,12.00000,12.00000,15000
09/27/2007,0000,12.00000,12.30000,12.00000,12.20000,62300
09/28/2007,0000,12.50000,13.44000,12.50000,13.44000,89000
10/01/2007,0000,12.90000,14.10000,12.70000,14.10000,149000
10/02/2007,0000,13.00000,13.10000,13.00000,13.00000,95000
10/03/2007,0000,13.00000,13.20000,12.00000,12.80000,168100
10/04/2007,0000,13.00000,13.00000,12.50000,12.60000,80000
10/05/2007,0000,12.10000,12.40000,12.00000,12.00000,19000
10/08/2007,0000,12.40000,12.40000,11.95000,12.00000,57000
10/09/2007,0000,11.90000,12.20000,11.00000,11.80000,35000
10/11/2007,0000,12.00000,12.20000,11.80000,11.80000,58000
10/12/2007,0000,12.20000,14.50000,11.70000,11.70000,109000
10/15/2007,0000,11.50000,11.70000,11.50000,11.70000,13000
10/16/2007,0000,11.20000,11.20000,10.60000,10.70000,61000
10/17/2007,0000,10.80000,10.80000,9.90000,10.00000,46000
10/18/2007,0000,10.00000,10.30000,10.00000,10.00000,17000
10/19/2007,0000,10.30000,10.30000,9.80000,9.85000,92000
10/22/2007,0000,10.10000,10.10000,9.00000,9.10000,41000
10/23/2007,0000,9.50000,9.50000,9.30000,9.40000,26000
10/24/2007,0000,9.60000,9.60000,9.30000,9.30000,111000
10/25/2007,0000,9.40000,9.60000,9.35000,9.50000,124000
10/26/2007,0000,9.60000,10.10000,9.30000,10.10000,132000
10/29/2007,0000,10.50000,10.75000,10.45000,10.50000,109000
10/30/2007,0000,11.00000,11.10000,10.70000,10.75000,131000
10/31/2007,0000,10.60000,10.75000,10.00000,10.00000,180000
11/01/2007,0000,10.50000,10.50000,9.80000,10.20000,34000
11/02/2007,0000,10.00000,10.00000,10.00000,10.00000,8000
11/05/2007,0000,10.18000,10.20000,10.00000,10.00000,67000
11/06/2007,0000,10.10000,10.10000,9.50000,9.50000,60500
11/07/2007,0000,9.50000,9.50000,9.50000,9.50000,1000
11/08/2007,0000,9.50000,9.50000,8.40000,9.00000,44000
11/09/2007,0000,8.90000,9.10000,8.90000,9.00000,43000
11/12/2007,0000,8.90000,9.00000,8.40000,8.50000,54000
11/13/2007,0000,8.00000,8.81000,8.00000,8.75000,9000
11/14/2007,0000,8.50000,10.90000,6.10000,8.00000,352000
11/15/2007,0000,8.38000,8.70000,8.00000,8.70000,226000
11/16/2007,0000,9.00000,9.00000,8.50000,8.50000,6000
11/19/2007,0000,8.40000,8.60000,8.40000,8.40000,44000
11/20/2007,0000,8.30000,8.60000,8.30000,8.60000,14000
11/21/2007,0000,8.40000,8.50000,8.40000,8.50000,10000
11/22/2007,0000,8.50000,8.70000,8.00000,8.05000,457000
11/23/2007,0000,8.40000,8.60000,8.00000,8.20000,24000
11/26/2007,0000,8.00000,8.10000,8.00000,8.10000,207000
11/27/2007,0000,8.00000,8.10000,7.80000,8.10000,291600
11/28/2007,0000,8.00000,8.10000,8.00000,8.00000,59000
11/29/2007,0000,8.00000,8.00000,7.65000,7.65000,94000
11/30/2007,0000,7.50000,7.55000,7.00000,7.55000,115000
12/03/2007,0000,8.00000,8.00000,8.00000,8.00000,1000
12/04/2007,0000,8.05000,8.05000,8.00000,8.00000,19000
12/05/2007,0000,8.05000,8.20000,8.00000,8.20000,292000
12/06/2007,0000,7.90000,8.20000,7.90000,8.20000,34000
12/07/2007,0000,8.49000,8.49000,8.25000,8.25000,18000
12/10/2007,0000,8.20000,8.25000,8.20000,8.20000,4000
12/11/2007,0000,8.20000,8.20000,8.00000,8.00000,82000
12/12/2007,0000,7.95000,8.17000,7.90000,8.17000,264000
12/13/2007,0000,8.10000,8.10000,8.00000,8.00000,21000
12/14/2007,0000,7.90000,8.17000,7.90000,8.00000,24000
12/18/2007,0000,8.00000,8.00000,8.00000,8.00000,5000
12/19/2007,0000,8.38000,8.38000,8.00000,8.15000,20000
12/20/2007,0000,8.20000,8.20000,8.00000,8.00000,42000
12/21/2007,0000,8.00000,8.00000,8.00000,8.00000,29000
12/24/2007,0000,8.03000,8.10000,8.00000,8.04000,78000
12/26/2007,0000,8.00000,8.00000,8.00000,8.00000,6000
12/27/2007,0000,7.82000,7.82000,7.82000,7.82000,10000
12/28/2007,0000,8.00000,8.00000,7.90000,8.00000,66000
12/31/2007,0000,8.10000,10.00000,8.10000,8.10000,3000
01/02/2008,0000,8.10000,10.00000,8.10000,10.00000,5000
01/04/2008,0000,8.20000,8.20000,8.05000,8.10000,20400
01/07/2008,0000,8.00000,8.15000,8.00000,8.15000,2000
01/08/2008,0000,8.00000,8.15000,8.00000,8.10000,9000
01/09/2008,0000,8.00000,8.10000,8.00000,8.10000,40000
01/10/2008,0000,8.00000,8.20000,8.00000,8.10000,40000
01/14/2008,0000,7.90000,8.00000,7.90000,8.00000,12000
01/15/2008,0000,8.23000,8.23000,8.23000,8.23000,1000
01/16/2008,0000,8.23000,8.23000,8.23000,8.23000,1000
01/17/2008,0000,8.23000,8.23000,8.20000,8.20000,30000
01/18/2008,0000,8.23000,8.23000,7.70000,8.00000,18000
01/22/2008,0000,7.90000,7.90000,7.20000,7.20000,18000
01/25/2008,0000,7.07000,7.50000,7.07000,7.40000,15000
01/28/2008,0000,7.40000,7.50000,7.35000,7.35000,46000
01/29/2008,0000,7.07000,7.45000,7.00000,7.20000,127000
01/30/2008,0000,7.00000,8.00000,6.90000,8.00000,6000
01/31/2008,0000,7.00000,7.00000,6.95000,7.00000,44000
02/01/2008,0000,6.80000,8.05000,6.75000,8.00000,22000
02/12/2008,0000,6.90000,8.05000,6.90000,8.05000,6000
02/14/2008,0000,7.00000,7.00000,6.80000,6.80000,20000
02/15/2008,0000,7.00000,7.00000,7.00000,7.00000,5000
02/18/2008,0000,7.00000,7.10000,6.80000,6.90000,51000
02/19/2008,0000,7.00000,7.05000,7.00000,7.00000,38000
02/20/2008,0000,7.00000,7.15000,7.00000,7.00000,101000
02/21/2008,0000,7.00000,7.05000,7.00000,7.00000,100000
02/22/2008,0000,7.00000,7.00000,7.00000,7.00000,10000
02/25/2008,0000,7.00000,7.05000,7.00000,7.00000,136000
02/27/2008,0000,7.00000,7.00000,6.95000,6.96000,43000
02/29/2008,0000,7.00000,7.00000,6.97000,6.97000,310000
03/04/2008,0000,7.00000,7.00000,7.00000,7.00000,20000
03/05/2008,0000,6.70000,6.70000,6.70000,6.70000,2000
03/06/2008,0000,6.70000,6.80000,6.70000,6.70000,26000
03/07/2008,0000,6.70000,6.80000,6.20000,6.40000,73000
03/11/2008,0000,6.50000,6.50000,6.30000,6.30000,43000
03/12/2008,0000,6.20000,6.50000,6.17000,6.30000,110000
03/13/2008,0000,6.50000,6.50000,6.20000,6.20000,22000
03/14/2008,0000,6.30000,6.30000,6.30000,6.30000,10000
03/18/2008,0000,6.50000,6.50000,6.50000,6.50000,11000
03/21/2008,0000,6.50000,6.50000,6.16000,6.16000,22000
03/25/2008,0000,6.20000,6.50000,6.15000,6.20000,121800
03/26/2008,0000,6.20000,6.20000,6.15000,6.20000,103000
03/27/2008,0000,6.20000,6.50000,6.20000,6.30000,332000
03/28/2008,0000,6.51000,6.53000,6.30000,6.30000,319000
04/02/2008,0000,6.20000,6.30000,6.20000,6.30000,32000
04/03/2008,0000,6.20000,6.20000,6.20000,6.20000,16000
04/08/2008,0000,6.50000,6.50000,6.50000,6.50000,300
04/09/2008,0000,6.00000,6.20000,6.00000,6.20000,36000
04/10/2008,0000,6.20000,6.20000,6.20000,6.20000,1000
04/11/2008,0000,6.10000,6.20000,6.10000,6.20000,8000
04/14/2008,0000,6.20000,6.21000,6.00000,6.00000,86000
04/17/2008,0000,6.34000,6.34000,6.30000,6.30000,15000
04/18/2008,0000,6.10000,6.10000,6.00000,6.00000,5000
04/21/2008,0000,6.00000,6.00000,6.00000,6.00000,5000
04/23/2008,0000,6.20000,6.20000,6.20000,6.20000,1000
04/24/2008,0000,6.00000,6.00000,5.88000,5.88000,56000
04/25/2008,0000,5.80000,5.80000,4.25000,4.25000,263000
04/28/2008,0000,4.35000,4.70000,4.35000,4.60000,103000
04/29/2008,0000,4.60000,4.60000,4.50000,4.50000,12000
04/30/2008,0000,4.59000,4.94000,4.59000,4.80000,28000
05/02/2008,0000,4.70000,4.92000,4.70000,4.90000,78000
05/05/2008,0000,4.70000,5.50000,4.60000,5.50000,209000
05/06/2008,0000,4.80000,5.50000,4.80000,5.50000,76000
05/07/2008,0000,4.85000,5.50000,4.85000,5.50000,108000
05/08/2008,0000,5.00000,5.50000,5.00000,5.50000,16400
05/09/2008,0000,5.10000,5.25000,5.10000,5.13000,70000
05/12/2008,0000,5.20000,5.20000,5.10000,5.20000,24000
05/14/2008,0000,5.25000,5.37000,5.10000,5.37000,125000
05/15/2008,0000,5.35000,5.40000,5.25000,5.30000,61000
05/16/2008,0000,5.25000,5.40000,5.25000,5.40000,111000
05/19/2008,0000,5.60000,5.67000,5.50000,5.50000,18500
05/20/2008,0000,5.86000,6.23000,5.86000,6.20000,81000
05/21/2008,0000,6.20000,9.20000,6.20000,6.45000,13000
05/22/2008,0000,6.55000,6.88000,6.40000,6.50000,70000
05/23/2008,0000,6.50000,6.60000,6.40000,6.50000,52700
05/26/2008,0000,6.40000,6.40000,6.40000,6.40000,1000
05/27/2008,0000,6.05000,6.05000,6.00000,6.00000,3000
05/29/2008,0000,5.75000,5.90000,5.65000,5.65000,6000
05/30/2008,0000,5.50000,5.60000,5.50000,5.60000,18000
06/02/2008,0000,5.60000,5.60000,5.40000,5.60000,29000
06/05/2008,0000,5.68000,6.03000,5.68000,6.00000,66000
06/06/2008,0000,5.70000,6.10000,5.70000,6.00000,28900
06/10/2008,0000,6.20000,6.42000,6.20000,6.42000,41000
06/11/2008,0000,6.55000,7.10000,6.55000,6.98000,60000
06/12/2008,0000,6.80000,6.90000,6.70000,6.90000,115000
06/13/2008,0000,6.95000,6.95000,6.80000,6.90000,30000
06/16/2008,0000,6.70000,6.70000,6.70000,6.70000,1000
06/17/2008,0000,6.65000,6.65000,6.65000,6.65000,6000
06/18/2008,0000,6.50000,6.50000,6.50000,6.50000,1000
06/23/2008,0000,6.33000,6.34000,6.33000,6.34000,3000
06/24/2008,0000,6.20000,6.45000,6.20000,6.45000,3000
06/25/2008,0000,6.00000,6.45000,6.00000,6.45000,3000
06/26/2008,0000,5.77000,6.45000,5.35000,6.45000,6000
07/01/2008,0000,5.25000,5.37000,5.20000,5.35000,298000
07/02/2008,0000,5.30000,5.35000,5.30000,5.35000,86000
07/03/2008,0000,5.30000,5.30000,5.30000,5.30000,6000
07/07/2008,0000,5.30000,5.32000,5.21000,5.30000,99000
07/10/2008,0000,5.20000,5.20000,5.10000,5.20000,25300
07/11/2008,0000,5.20000,5.25000,5.20000,5.25000,102000
07/21/2008,0000,5.00000,5.25000,4.84000,5.25000,5000
07/22/2008,0000,5.15000,5.25000,5.00000,5.25000,31000
07/23/2008,0000,5.10000,5.30000,5.00000,5.30000,5000
07/30/2008,0000,5.00000,5.00000,5.00000,5.00000,28600
07/31/2008,0000,5.00000,5.30000,5.00000,5.30000,401000
08/04/2008,0000,5.30000,5.30000,5.00000,5.05000,20000
08/05/2008,0000,5.30000,5.30000,5.30000,5.30000,1000
08/07/2008,0000,5.00000,5.00000,4.90000,4.90000,20000
08/08/2008,0000,5.30000,5.30000,5.30000,5.30000,1000
08/11/2008,0000,4.03000,5.00000,4.00000,4.03000,89000
08/12/2008,0000,4.19000,4.19000,4.00000,4.03000,445200
08/13/2008,0000,4.03000,4.03000,4.03000,4.03000,30000
08/14/2008,0000,4.00000,4.03000,4.00000,4.03000,23000
08/15/2008,0000,4.25000,4.30000,4.20000,4.20000,70000
08/18/2008,0000,4.20000,4.26000,4.20000,4.20000,21000
08/19/2008,0000,4.10000,4.12000,4.10000,4.12000,200000
08/20/2008,0000,4.25000,4.25000,4.05000,4.05000,26000
08/22/2008,0000,4.30000,4.30000,4.05000,4.05000,17000
08/25/2008,0000,4.05000,4.30000,4.05000,4.30000,74000
08/28/2008,0000,4.50000,4.50000,4.50000,4.50000,1000
08/29/2008,0000,4.20000,4.50000,4.20000,4.50000,42000
09/01/2008,0000,4.38000,4.38000,4.38000,4.38000,3000
09/03/2008,0000,4.30000,4.30000,4.15000,4.30000,359900
09/04/2008,0000,4.15000,4.20000,4.10000,4.20000,86200
09/09/2008,0000,4.20000,4.30000,4.20000,4.30000,61000
09/11/2008,0000,4.30000,4.30000,4.25000,4.25000,58000
09/12/2008,0000,4.50000,4.50000,4.20000,4.35000,22000
09/16/2008,0000,4.07000,4.25000,4.07000,4.25000,19000
09/17/2008,0000,4.00000,4.50000,4.00000,4.30000,289000
09/18/2008,0000,4.10000,4.15000,4.10000,4.10000,93000
09/19/2008,0000,3.95000,4.40000,3.95000,4.40000,45000
09/22/2008,0000,4.30000,4.30000,4.30000,4.30000,16000
09/23/2008,0000,4.30000,4.30000,4.30000,4.30000,2000
09/26/2008,0000,4.40000,4.40000,4.40000,4.40000,5000
10/07/2008,0000,4.10000,4.10000,4.10000,4.10000,4000
10/08/2008,0000,4.15000,4.15000,4.15000,4.15000,5000
10/13/2008,0000,4.10000,4.15000,4.00000,4.00000,12100
10/14/2008,0000,4.08000,4.10000,4.05000,4.10000,57900
10/15/2008,0000,4.19000,4.20000,4.19000,4.20000,8000
10/16/2008,0000,4.12000,4.12000,4.10000,4.10000,108100
10/20/2008,0000,4.14000,4.20000,4.14000,4.20000,52000
10/22/2008,0000,4.20000,4.20000,4.10000,4.10000,26000
10/23/2008,0000,4.10000,4.15000,4.00000,4.00000,22700
10/24/2008,0000,4.00000,4.00000,4.00000,4.00000,7000
10/27/2008,0000,4.10000,4.10000,4.10000,4.10000,10000
10/28/2008,0000,4.00000,4.10000,4.00000,4.05000,20000
10/29/2008,0000,4.00000,4.00000,4.00000,4.00000,5000
10/30/2008,0000,4.05000,4.05000,4.00000,4.00000,20000
11/03/2008,0000,3.88000,3.88000,3.88000,3.88000,6000
11/04/2008,0000,3.95000,3.95000,3.70000,3.70000,36000
11/05/2008,0000,3.85000,3.85000,3.70000,3.70000,18000
11/06/2008,0000,3.62000,3.63000,3.50000,3.50000,10000
11/07/2008,0000,3.50000,3.50000,3.50000,3.50000,2000
11/10/2008,0000,4.20000,4.20000,4.20000,4.20000,20000
11/11/2008,0000,3.45000,3.45000,3.45000,3.45000,4000
11/13/2008,0000,3.33000,3.33000,3.23000,3.23000,5000
11/14/2008,0000,3.19000,3.19000,2.34000,2.34000,27000
11/17/2008,0000,2.15000,2.15000,2.15000,2.15000,1000
11/18/2008,0000,2.15000,2.15000,2.15000,2.15000,2000
11/26/2008,0000,2.15000,2.15000,2.15000,2.15000,2000
12/01/2008,0000,2.09000,2.09000,2.09000,2.09000,3000
12/03/2008,0000,2.05000,2.05000,1.96000,1.96000,9000
12/05/2008,0000,1.88000,1.88000,1.87000,1.87000,6000
12/08/2008,0000,1.81000,1.81000,1.73000,1.73000,8000
12/09/2008,0000,1.74000,1.88000,1.74000,1.87000,125000
12/10/2008,0000,1.80000,1.80000,1.73000,1.73000,31900
12/11/2008,0000,1.77000,1.77000,1.72000,1.77000,6000
12/12/2008,0000,1.74000,1.74000,1.74000,1.74000,2000
12/15/2008,0000,1.75000,1.75000,1.70000,1.70000,12000
12/16/2008,0000,1.72000,1.72000,1.70000,1.70000,3000
12/17/2008,0000,1.72000,1.72000,1.70000,1.70000,13000
12/18/2008,0000,1.70000,1.72000,1.70000,1.72000,6000
12/19/2008,0000,1.72000,1.72000,1.68000,1.68000,20000
12/22/2008,0000,1.70000,1.70000,1.70000,1.70000,2000
12/23/2008,0000,1.74000,1.74000,1.70000,1.70000,136000
12/24/2008,0000,1.70000,1.70000,1.69000,1.69000,28000
12/25/2008,0000,1.69000,1.69000,1.68000,1.68000,6000
12/29/2008,0000,1.72000,1.72000,1.60000,1.60000,56000
12/30/2008,0000,1.72000,1.72000,1.00000,1.50000,943000
12/31/2008,0000,1.00000,1.51000,1.00000,1.51000,920000
01/06/2009,0000,1.70000,1.76000,1.70000,1.76000,76000
01/07/2009,0000,1.75000,1.88000,1.75000,1.88000,24000
01/12/2009,0000,1.90000,1.90000,1.90000,1.90000,2000
01/20/2009,0000,1.90000,1.97000,1.90000,1.97000,5000
02/04/2009,0000,2.00000,2.00000,1.90000,2.00000,106000
02/05/2009,0000,2.08000,2.08000,2.08000,2.08000,10000
02/06/2009,0000,2.05000,2.05000,2.05000,2.05000,10000
02/10/2009,0000,2.00000,2.01000,2.00000,2.01000,20000
02/11/2009,0000,2.00000,2.00000,2.00000,2.00000,10000
02/16/2009,0000,2.08000,2.17000,2.08000,2.17000,10000
02/17/2009,0000,2.21000,2.63000,2.21000,2.63000,24000
02/18/2009,0000,2.70000,3.13000,2.68000,3.13000,23000
02/19/2009,0000,3.20000,3.40000,2.00000,3.40000,350000
02/20/2009,0000,2.37000,4.15000,2.37000,4.15000,250000
02/23/2009,0000,4.05000,4.15000,3.50000,3.50000,191000
02/24/2009,0000,3.60000,3.77000,3.55000,3.55000,32000
02/25/2009,0000,3.60000,3.62000,3.10000,3.57000,627000
02/26/2009,0000,3.55000,3.70000,3.19000,3.65000,122300
02/27/2009,0000,3.20000,4.00000,3.20000,3.90000,38500
03/02/2009,0000,3.77000,3.77000,3.68000,3.69000,22000
03/03/2009,0000,3.87000,3.89000,3.68000,3.89000,39000
03/04/2009,0000,3.80000,3.95000,3.80000,3.95000,64000
03/05/2009,0000,4.00000,4.10000,3.90000,4.10000,35000
03/06/2009,0000,4.08000,4.30000,4.08000,4.30000,65000
03/09/2009,0000,4.25000,4.60000,4.25000,4.60000,30000
03/10/2009,0000,4.60000,5.31000,4.60000,5.25000,107000
03/11/2009,0000,4.95000,7.50000,4.75000,7.20000,204000
03/12/2009,0000,7.30000,8.10000,7.05000,7.70000,262300
03/13/2009,0000,7.88000,8.05000,6.30000,6.63000,289800
03/16/2009,0000,6.46000,6.75000,6.37000,6.50000,211000
03/17/2009,0000,6.45000,6.45000,5.70000,5.80000,23000
03/18/2009,0000,5.57000,5.57000,4.50000,5.00000,65000
03/19/2009,0000,5.09000,5.21000,4.90000,5.21000,45400
03/20/2009,0000,5.10000,5.10000,4.95000,5.00000,26000
03/23/2009,0000,5.21000,5.40000,5.21000,5.30000,9000
03/24/2009,0000,5.45000,6.20000,5.45000,6.20000,323000
03/25/2009,0000,6.20000,6.35000,5.85000,6.00000,532300
03/26/2009,0000,6.00000,6.10000,5.37000,5.40000,114000
03/27/2009,0000,5.63000,5.64000,5.15000,5.25000,71000
03/30/2009,0000,5.10000,5.55000,5.10000,5.30000,149000
03/31/2009,0000,5.35000,5.35000,5.00000,5.00000,288000
04/01/2009,0000,5.05000,5.10000,5.00000,5.10000,30000
04/02/2009,0000,5.10000,5.15000,5.02000,5.02000,56000
04/03/2009,0000,4.90000,5.05000,4.90000,5.00000,60000
04/06/2009,0000,5.10000,5.10000,4.85000,4.85000,62000
04/07/2009,0000,5.00000,5.00000,4.70000,4.90000,41000
04/08/2009,0000,4.90000,5.05000,4.80000,4.80000,71600
04/09/2009,0000,4.83000,5.00000,4.75000,5.00000,14000
04/10/2009,0000,5.00000,5.15000,4.85000,5.10000,405000
04/13/2009,0000,5.15000,5.20000,4.85000,4.90000,109300
04/14/2009,0000,5.12000,5.46000,5.00000,5.25000,30000
04/15/2009,0000,5.26000,5.68000,5.15000,5.35000,255000
04/16/2009,0000,5.35000,5.35000,4.95000,4.95000,76000
04/17/2009,0000,5.23000,5.28000,4.52000,4.60000,209000
04/20/2009,0000,4.70000,5.00000,4.70000,5.00000,50000
04/21/2009,0000,5.03000,5.25000,5.00000,5.22000,144000
04/22/2009,0000,5.35000,5.35000,5.10000,5.10000,189000
04/23/2009,0000,5.20000,5.20000,5.10000,5.10000,137000
04/24/2009,0000,5.20000,5.31000,5.10000,5.15000,141000
04/27/2009,0000,5.10000,5.15000,5.05000,5.10000,99000
04/28/2009,0000,5.10000,5.20000,5.05000,5.05000,181000
04/29/2009,0000,5.10000,5.15000,5.10000,5.10000,139000
04/30/2009,0000,5.10000,5.25000,5.00000,5.25000,181000
05/04/2009,0000,5.25000,5.25000,5.25000,5.25000,2000
05/05/2009,0000,5.00000,5.10000,4.95000,5.00000,280000
05/06/2009,0000,5.00000,5.10000,5.00000,5.05000,56000
05/07/2009,0000,5.00000,5.00000,5.00000,5.00000,15000
05/08/2009,0000,5.05000,5.10000,5.00000,5.10000,31000
05/11/2009,0000,5.05000,5.15000,4.88000,4.90000,191000
05/13/2009,0000,5.05000,5.05000,4.85000,4.95000,14000
05/14/2009,0000,5.00000,5.00000,4.90000,5.00000,88000
05/15/2009,0000,5.00000,5.05000,4.80000,5.00000,71000
05/18/2009,0000,5.03000,5.12000,5.00000,5.12000,129000
05/20/2009,0000,5.00000,5.26000,5.00000,5.20000,10000
05/21/2009,0000,5.20000,5.57000,5.20000,5.57000,17000
05/22/2009,0000,5.62000,6.50000,5.62000,6.50000,46000
05/25/2009,0000,7.25000,10.00000,6.63000,6.70000,86000
05/26/2009,0000,6.85000,7.26000,6.60000,6.85000,179000
05/27/2009,0000,6.70000,7.00000,6.70000,6.80000,8500
06/01/2009,0000,6.87000,6.87000,6.70000,6.70000,5000
06/02/2009,0000,6.46000,6.50000,5.85000,5.85000,32100
06/03/2009,0000,6.05000,6.05000,5.90000,6.00000,133000
06/04/2009,0000,6.00000,6.10000,6.00000,6.00000,21000
06/05/2009,0000,5.83000,6.10000,5.80000,5.80000,109000
06/08/2009,0000,6.00000,6.05000,5.89000,5.89000,27000
06/09/2009,0000,5.80000,5.92000,5.70000,5.70000,36000
06/10/2009,0000,5.62000,5.62000,5.47000,5.47000,6000
06/11/2009,0000,5.42000,5.50000,5.42000,5.50000,7000
06/12/2009,0000,5.63000,5.63000,5.38000,5.38000,21000
06/16/2009,0000,5.35000,5.35000,5.35000,5.35000,2000
06/17/2009,0000,5.32000,5.32000,4.94000,4.94000,8000
06/18/2009,0000,4.94000,5.00000,4.94000,5.00000,11500
06/19/2009,0000,5.00000,5.05000,5.00000,5.05000,10000
06/22/2009,0000,4.90000,4.90000,4.90000,4.90000,14000
06/23/2009,0000,5.00000,5.05000,5.00000,5.00000,12000
06/24/2009,0000,5.15000,5.15000,5.15000,5.15000,1000
06/26/2009,0000,5.10000,5.10000,4.95000,4.95000,1000
06/29/2009,0000,4.90000,4.95000,4.90000,4.95000,9000
06/30/2009,0000,4.90000,4.90000,4.90000,4.90000,5000
07/02/2009,0000,4.90000,4.90000,4.90000,4.90000,2000
07/06/2009,0000,4.70000,4.70000,4.70000,4.70000,300
07/07/2009,0000,4.80000,4.90000,4.80000,4.90000,68000
07/08/2009,0000,4.90000,4.90000,4.80000,4.85000,25000
07/09/2009,0000,4.80000,4.80000,4.80000,4.80000,2000
07/10/2009,0000,4.80000,4.90000,4.66000,4.70000,19000
07/13/2009,0000,4.88000,4.88000,4.70000,4.70000,48000
07/14/2009,0000,4.75000,4.80000,4.75000,4.80000,7000
07/15/2009,0000,4.60000,4.65000,4.50000,4.50000,82000
07/16/2009,0000,4.60000,4.60000,4.60000,4.60000,12000
07/17/2009,0000,4.60000,4.60000,4.60000,4.60000,10000
07/20/2009,0000,4.50000,4.55000,4.50000,4.50000,35000
07/21/2009,0000,4.60000,4.65000,4.60000,4.60000,73000
07/22/2009,0000,4.60000,4.62000,4.60000,4.62000,72000
07/23/2009,0000,4.60000,4.67000,4.60000,4.65000,52000
07/24/2009,0000,4.83000,5.70000,4.83000,5.70000,132000
07/27/2009,0000,5.83000,5.83000,5.60000,5.70000,21000
07/28/2009,0000,5.65000,5.90000,5.65000,5.85000,96900
07/29/2009,0000,5.80000,6.00000,5.40000,5.40000,54200
07/30/2009,0000,6.00000,6.10000,6.00000,6.00000,40000
07/31/2009,0000,6.00000,6.20000,6.00000,6.20000,67000
08/03/2009,0000,6.10000,6.15000,6.00000,6.05000,48000
08/04/2009,0000,5.81000,5.85000,5.80000,5.80000,14000
08/06/2009,0000,5.90000,5.90000,5.70000,5.70000,38000
08/10/2009,0000,5.70000,5.80000,5.70000,5.80000,15200
08/12/2009,0000,5.90000,5.90000,5.80000,5.80000,42000
08/17/2009,0000,5.70000,5.80000,5.70000,5.70000,26700
08/18/2009,0000,5.98000,6.60000,5.98000,6.40000,90000
08/19/2009,0000,6.30000,6.40000,6.10000,6.20000,26000
08/20/2009,0000,6.20000,6.20000,6.10000,6.10000,3000
08/21/2009,0000,6.10000,6.30000,6.10000,6.10000,96500
08/24/2009,0000,6.20000,6.20000,6.10000,6.12000,53000
08/25/2009,0000,6.20000,6.20000,6.00000,6.05000,69000
08/26/2009,0000,7.50000,7.50000,5.00000,6.00000,191000
08/27/2009,0000,6.00000,6.10000,6.00000,6.05000,38000
08/28/2009,0000,6.10000,6.20000,6.00000,6.20000,29000
09/01/2009,0000,6.00000,6.20000,6.00000,6.20000,18200
09/02/2009,0000,6.05000,6.20000,6.00000,6.00000,63000
09/03/2009,0000,6.00000,6.25000,6.00000,6.10000,309200
09/04/2009,0000,6.00000,6.25000,6.00000,6.25000,100000
09/07/2009,0000,6.10000,6.20000,6.10000,6.15000,67000
09/08/2009,0000,6.15000,6.46000,6.15000,6.20000,164000
09/09/2009,0000,6.50000,6.55000,6.30000,6.50000,128800
09/10/2009,0000,6.70000,6.84000,6.65000,6.70000,27000
09/11/2009,0000,6.80000,6.82000,6.50000,6.82000,18200
09/14/2009,0000,6.60000,7.10000,6.60000,7.10000,87000
09/15/2009,0000,7.20000,8.20000,7.05000,8.00000,169000
09/16/2009,0000,8.10000,11.78000,7.80000,11.30000,760000
09/17/2009,0000,11.00000,16.00000,9.00000,12.20000,1010200
09/18/2009,0000,13.50000,13.50000,11.90000,12.40000,1545700
09/21/2009,0000,12.05000,12.60000,12.00000,12.20000,417000
09/22/2009,0000,12.00000,12.20000,10.90000,11.20000,1946000
09/23/2009,0000,11.00000,11.20000,10.80000,11.05000,250000
09/24/2009,0000,11.00000,11.55000,11.00000,11.50000,283000
09/25/2009,0000,11.50000,11.60000,11.15000,11.20000,81000
09/28/2009,0000,11.30000,11.50000,10.80000,11.00000,208800
09/29/2009,0000,11.30000,11.30000,11.00000,11.10000,64000
09/30/2009,0000,11.30000,11.50000,10.90000,11.00000,79000
10/01/2009,0000,11.20000,11.57000,11.00000,11.40000,349100
10/02/2009,0000,11.40000,13.00000,11.20000,12.50000,527500
10/05/2009,0000,12.00000,13.80000,12.00000,13.05000,655000
10/06/2009,0000,13.20000,13.50000,12.80000,13.00000,456000
10/07/2009,0000,12.90000,13.30000,12.70000,12.80000,172000
10/08/2009,0000,12.80000,12.80000,11.90000,11.90000,210000
10/09/2009,0000,12.20000,12.20000,11.50000,11.60000,360100
10/12/2009,0000,12.00000,12.10000,11.59000,11.95000,176500
10/13/2009,0000,12.00000,12.20000,11.80000,11.90000,206500
10/14/2009,0000,12.00000,12.20000,11.90000,11.90000,114000
10/15/2009,0000,11.80000,12.00000,11.70000,11.85000,412500
10/16/2009,0000,11.80000,12.00000,11.80000,11.80000,128100
10/19/2009,0000,11.85000,12.40000,11.85000,12.25000,579200
11/04/2009,0000,16.80000,17.00000,15.80000,16.20000,193200
11/05/2009,0000,16.30000,16.60000,16.00000,16.00000,117000
11/06/2009,0000,16.40000,16.40000,15.80000,16.00000,124600
11/09/2009,0000,16.10000,16.20000,15.90000,16.00000,55500
11/10/2009,0000,15.90000,16.00000,15.80000,16.00000,19000
11/11/2009,0000,15.50000,15.80000,15.00000,15.01000,105700
11/12/2009,0000,14.80000,15.00000,14.00000,14.00000,14000
11/13/2009,0000,14.25000,14.30000,13.90000,14.00000,29700
11/16/2009,0000,13.90000,14.00000,12.86000,13.00000,108400
11/17/2009,0000,12.90000,13.20000,10.00000,13.20000,73900
11/18/2009,0000,12.90000,13.55000,12.90000,13.55000,75800
11/19/2009,0000,13.60000,14.10000,12.50000,14.10000,126600
11/20/2009,0000,14.00000,14.10000,14.00000,14.00000,37700
11/23/2009,0000,13.90000,14.50000,13.90000,14.00000,44600
11/24/2009,0000,14.00000,14.50000,13.90000,14.00000,200600
11/25/2009,0000,14.20000,14.20000,13.50000,14.10000,129700
11/26/2009,0000,14.10000,14.60000,14.10000,14.50000,167700
11/27/2009,0000,15.00000,15.00000,14.00000,14.50000,166400
11/30/2009,0000,14.50000,14.60000,14.30000,14.30000,119400
12/01/2009,0000,14.25000,14.35000,13.90000,13.90000,151100
12/02/2009,0000,13.90000,14.20000,13.50000,13.50000,71300
12/03/2009,0000,13.80000,14.10000,13.70000,14.00000,122100
12/04/2009,0000,13.80000,14.20000,13.70000,13.85000,226000
12/07/2009,0000,14.00000,87.04000,13.65000,13.70000,58900
12/08/2009,0000,14.00000,14.00000,13.60000,13.60000,86000
12/09/2009,0000,14.00000,15.15000,13.80000,14.65000,182300
12/11/2009,0000,14.00000,14.20000,13.80000,13.80000,116500
12/14/2009,0000,13.90000,14.20000,13.90000,14.00000,213500
12/15/2009,0000,14.00000,14.10000,14.00000,14.00000,125300
12/16/2009,0000,14.00000,15.00000,14.00000,14.05000,260700
12/17/2009,0000,14.00000,14.10000,13.90000,14.00000,91700
12/18/2009,0000,14.00000,14.10000,14.00000,14.00000,212000
12/21/2009,0000,14.00000,14.10000,14.00000,14.00000,223000
12/22/2009,0000,14.10000,14.10000,11.45000,14.00000,1238200
12/23/2009,0000,14.10000,14.30000,11.50000,14.00000,1261000
12/25/2009,0000,14.00000,14.00000,13.80000,13.80000,8000
04/02/2007,0000,8.70000,9.10000,8.70000,8.90000,26000
04/03/2007,0000,9.35000,9.65000,9.30000,9.35000,11000
04/04/2007,0000,9.50000,9.70000,9.30000,9.50000,23000
04/09/2007,0000,9.50000,9.60000,9.50000,9.50000,13000
04/10/2007,0000,9.50000,9.50000,9.50000,9.50000,11000
04/11/2007,0000,9.40000,9.50000,9.40000,9.40000,29000
04/12/2007,0000,9.50000,9.60000,9.30000,9.40000,80100
04/13/2007,0000,9.60000,9.60000,9.50000,9.50000,48000
04/16/2007,0000,9.50000,9.60000,9.30000,9.40000,180000
04/17/2007,0000,9.70000,9.70000,9.20000,9.20000,122000
04/18/2007,0000,9.00000,9.07000,9.00000,9.07000,21000
04/20/2007,0000,9.03000,9.07000,9.03000,9.07000,20000
04/23/2007,0000,8.85000,9.00000,8.85000,8.85000,11000
04/26/2007,0000,8.50000,8.70000,8.40000,8.50000,20000
04/27/2007,0000,8.70000,8.70000,8.50000,8.50000,6000
04/30/2007,0000,8.70000,8.78000,8.20000,8.74000,95000
05/02/2007,0000,8.50000,8.60000,8.40000,8.60000,95000
05/03/2007,0000,8.50000,8.80000,8.40000,8.80000,35000
05/04/2007,0000,8.70000,9.08000,8.55000,8.90000,285000
05/07/2007,0000,9.00000,9.20000,8.90000,9.00000,48000
05/08/2007,0000,9.00000,9.10000,9.00000,9.10000,48000
05/09/2007,0000,9.05000,9.14000,8.90000,8.90000,60000
05/10/2007,0000,9.00000,9.05000,8.90000,9.05000,52000
05/11/2007,0000,9.00000,9.14000,9.00000,9.14000,30000
05/14/2007,0000,9.20000,9.20000,9.10000,9.10000,6000
05/15/2007,0000,8.90000,9.00000,8.40000,8.80000,40000
05/16/2007,0000,8.60000,8.80000,8.60000,8.60000,42000
05/17/2007,0000,9.00000,9.00000,8.20000,8.60000,40600
05/18/2007,0000,8.80000,8.80000,8.40000,8.50000,12500
05/22/2007,0000,9.00000,9.00000,8.90000,9.00000,22000
05/23/2007,0000,9.00000,9.00000,8.00000,8.00000,153000
05/24/2007,0000,8.50000,9.50000,8.40000,9.50000,251000
05/25/2007,0000,9.30000,9.30000,8.70000,8.70000,89000
05/28/2007,0000,8.60000,9.00000,8.60000,8.90000,45000
05/29/2007,0000,9.00000,9.00000,8.60000,8.60000,11200
05/30/2007,0000,8.60000,8.80000,8.50000,8.70000,47000
06/01/2007,0000,9.00000,9.00000,8.80000,8.80000,104200
06/04/2007,0000,8.95000,9.10000,8.60000,9.00000,33000
06/05/2007,0000,9.00000,9.00000,8.50000,8.70000,11000
06/06/2007,0000,8.90000,9.00000,8.55000,9.00000,527000
06/07/2007,0000,9.00000,9.00000,8.50000,8.80000,25100
06/08/2007,0000,9.00000,9.00000,8.95000,9.00000,36000
06/11/2007,0000,9.00000,9.00000,8.50000,9.00000,130000
06/12/2007,0000,8.80000,9.60000,8.50000,9.50000,631000
06/13/2007,0000,9.50000,12.50000,9.50000,12.50000,474300
06/14/2007,0000,13.00000,16.20000,10.00000,15.20000,677900
06/15/2007,0000,15.20000,15.70000,13.50000,13.90000,877900
06/20/2007,0000,14.50000,14.50000,11.00000,11.00000,333000
06/21/2007,0000,12.00000,12.50000,10.80000,12.50000,289500
06/22/2007,0000,13.00000,14.00000,12.20000,12.60000,344200
06/25/2007,0000,13.50000,14.50000,13.10000,14.00000,324000
06/26/2007,0000,13.90000,14.00000,13.40000,13.80000,286000
06/27/2007,0000,13.80000,13.90000,13.00000,13.80000,345400
06/28/2007,0000,13.40000,14.00000,13.40000,13.50000,418000
06/29/2007,0000,13.60000,14.10000,13.50000,14.00000,525500
07/02/2007,0000,13.70000,14.10000,13.60000,13.90000,348000
07/03/2007,0000,13.80000,14.50000,13.50000,14.00000,794800
07/04/2007,0000,14.00000,15.20000,13.90000,15.00000,700700
07/05/2007,0000,15.00000,15.20000,14.50000,14.70000,652000
07/06/2007,0000,14.40000,15.10000,14.40000,14.80000,711000
07/09/2007,0000,15.00000,15.30000,14.80000,15.20000,699300
07/10/2007,0000,15.40000,15.50000,15.00000,15.22000,785900
07/11/2007,0000,15.40000,21.20000,15.30000,20.40000,1983600
07/12/2007,0000,20.50000,22.50000,18.50000,20.90000,2138100
07/13/2007,0000,21.80000,22.50000,16.40000,18.00000,1009100
07/16/2007,0000,17.00000,21.80000,17.00000,18.00000,298400
07/17/2007,0000,18.00000,18.10000,17.20000,17.50000,384800
07/18/2007,0000,17.50000,18.20000,17.00000,18.05000,610900
07/19/2007,0000,18.50000,21.00000,18.00000,21.00000,1483500
07/20/2007,0000,20.10000,22.50000,20.00000,20.10000,851400
07/23/2007,0000,21.50000,21.50000,20.00000,20.00000,626000
07/24/2007,0000,20.00000,23.00000,19.80000,20.00000,429400
07/25/2007,0000,20.24000,20.24000,19.00000,20.00000,107000
07/26/2007,0000,20.00000,20.20000,19.00000,20.00000,376000
07/27/2007,0000,19.00000,20.00000,18.50000,18.50000,224500
07/30/2007,0000,18.50000,18.60000,18.00000,18.50000,179000
07/31/2007,0000,17.00000,18.70000,17.00000,18.50000,365000
08/01/2007,0000,18.00000,18.50000,17.90000,18.50000,221000
08/02/2007,0000,18.00000,18.50000,17.80000,18.30000,435800
08/03/2007,0000,18.50000,18.50000,18.00000,18.10000,468000
08/06/2007,0000,18.00000,18.30000,17.90000,17.90000,300000
08/07/2007,0000,18.00000,18.50000,17.80000,18.00000,565000
08/08/2007,0000,18.10000,18.50000,17.80000,17.80000,478500
08/09/2007,0000,18.10000,18.50000,17.80000,17.95000,530300
08/10/2007,0000,18.10000,18.30000,17.80000,18.20000,1846000
08/13/2007,0000,18.20000,18.20000,17.90000,17.95000,559500
08/14/2007,0000,17.80000,18.10000,17.80000,17.95000,409300
08/15/2007,0000,17.80000,17.90000,15.60000,15.60000,439100
08/16/2007,0000,15.50000,15.60000,14.20000,15.00000,254200
08/17/2007,0000,15.20000,15.20000,14.20000,14.20000,45000
08/20/2007,0000,15.00000,15.20000,14.80000,15.00000,60000
08/21/2007,0000,14.30000,14.60000,14.30000,14.40000,41000
08/22/2007,0000,14.40000,14.50000,13.40000,14.00000,26600
08/23/2007,0000,14.50000,14.50000,14.50000,14.50000,1000
08/24/2007,0000,13.50000,14.10000,13.40000,13.40000,101600
08/27/2007,0000,13.60000,13.80000,13.00000,13.40000,71000
08/28/2007,0000,12.90000,13.30000,12.60000,13.30000,32000
08/29/2007,0000,13.30000,13.30000,13.30000,13.30000,5000
08/30/2007,0000,12.50000,13.30000,12.00000,12.00000,111000
08/31/2007,0000,12.50000,13.40000,12.50000,13.40000,77000
09/03/2007,0000,13.20000,13.44000,13.00000,13.30000,128000
09/04/2007,0000,13.00000,13.00000,13.00000,13.00000,17000
09/05/2007,0000,12.80000,13.10000,12.80000,13.00000,84000
09/06/2007,0000,12.80000,12.80000,12.00000,12.20000,117000
09/07/2007,0000,12.00000,12.30000,12.00000,12.30000,19000
09/10/2007,0000,12.00000,12.50000,12.00000,12.50000,76000
09/11/2007,0000,12.00000,12.50000,11.90000,12.50000,41000
09/12/2007,0000,12.00000,12.20000,11.50000,12.10000,46500
09/14/2007,0000,12.00000,12.00000,11.50000,11.90000,42000
09/17/2007,0000,12.00000,12.60000,11.90000,12.50000,30000
09/19/2007,0000,12.20000,12.60000,12.00000,12.00000,47000
09/20/2007,0000,12.00000,12.00000,11.40000,11.40000,42900
09/21/2007,0000,11.70000,11.70000,11.60000,11.70000,25000
09/26/2007,0000,12.00000,12.00000,12.00000,12.00000,15000
09/27/2007,0000,12.00000,12.30000,12.00000,12.20000,62300
09/28/2007,0000,12.50000,13.44000,12.50000,13.44000,89000
10/01/2007,0000,12.90000,14.10000,12.70000,14.10000,149000
10/02/2007,0000,13.00000,13.10000,13.00000,13.00000,95000
10/03/2007,0000,13.00000,13.20000,12.00000,12.80000,168100
10/04/2007,0000,13.00000,13.00000,12.50000,12.60000,80000
10/05/2007,0000,12.10000,12.40000,12.00000,12.00000,19000
10/08/2007,0000,12.40000,12.40000,11.95000,12.00000,57000
10/09/2007,0000,11.90000,12.20000,11.00000,11.80000,35000
10/11/2007,0000,12.00000,12.20000,11.80000,11.80000,58000
10/12/2007,0000,12.20000,14.50000,11.70000,11.70000,109000
10/15/2007,0000,11.50000,11.70000,11.50000,11.70000,13000
10/16/2007,0000,11.20000,11.20000,10.60000,10.70000,61000
10/17/2007,0000,10.80000,10.80000,9.90000,10.00000,46000
10/18/2007,0000,10.00000,10.30000,10.00000,10.00000,17000
10/19/2007,0000,10.30000,10.30000,9.80000,9.85000,92000
10/22/2007,0000,10.10000,10.10000,9.00000,9.10000,41000
10/23/2007,0000,9.50000,9.50000,9.30000,9.40000,26000
10/24/2007,0000,9.60000,9.60000,9.30000,9.30000,111000
10/25/2007,0000,9.40000,9.60000,9.35000,9.50000,124000
10/26/2007,0000,9.60000,10.10000,9.30000,10.10000,132000
10/29/2007,0000,10.50000,10.75000,10.45000,10.50000,109000
10/30/2007,0000,11.00000,11.10000,10.70000,10.75000,131000
10/31/2007,0000,10.60000,10.75000,10.00000,10.00000,180000
11/01/2007,0000,10.50000,10.50000,9.80000,10.20000,34000
11/02/2007,0000,10.00000,10.00000,10.00000,10.00000,8000
11/05/2007,0000,10.18000,10.20000,10.00000,10.00000,67000
11/06/2007,0000,10.10000,10.10000,9.50000,9.50000,60500
11/07/2007,0000,9.50000,9.50000,9.50000,9.50000,1000
11/08/2007,0000,9.50000,9.50000,8.40000,9.00000,44000
11/09/2007,0000,8.90000,9.10000,8.90000,9.00000,43000
11/12/2007,0000,8.90000,9.00000,8.40000,8.50000,54000
11/13/2007,0000,8.00000,8.81000,8.00000,8.75000,9000
11/14/2007,0000,8.50000,10.90000,6.10000,8.00000,352000
11/15/2007,0000,8.38000,8.70000,8.00000,8.70000,226000
11/16/2007,0000,9.00000,9.00000,8.50000,8.50000,6000
11/19/2007,0000,8.40000,8.60000,8.40000,8.40000,44000
11/20/2007,0000,8.30000,8.60000,8.30000,8.60000,14000
11/21/2007,0000,8.40000,8.50000,8.40000,8.50000,10000
11/22/2007,0000,8.50000,8.70000,8.00000,8.05000,457000
11/23/2007,0000,8.40000,8.60000,8.00000,8.20000,24000
11/26/2007,0000,8.00000,8.10000,8.00000,8.10000,207000
11/27/2007,0000,8.00000,8.10000,7.80000,8.10000,291600
11/28/2007,0000,8.00000,8.10000,8.00000,8.00000,59000
11/29/2007,0000,8.00000,8.00000,7.65000,7.65000,94000
11/30/2007,0000,7.50000,7.55000,7.00000,7.55000,115000
12/03/2007,0000,8.00000,8.00000,8.00000,8.00000,1000
12/04/2007,0000,8.05000,8.05000,8.00000,8.00000,19000
12/05/2007,0000,8.05000,8.20000,8.00000,8.20000,292000
12/06/2007,0000,7.90000,8.20000,7.90000,8.20000,34000
12/07/2007,0000,8.49000,8.49000,8.25000,8.25000,18000
12/10/2007,0000,8.20000,8.25000,8.20000,8.20000,4000
12/11/2007,0000,8.20000,8.20000,8.00000,8.00000,82000
12/12/2007,0000,7.95000,8.17000,7.90000,8.17000,264000
12/13/2007,0000,8.10000,8.10000,8.00000,8.00000,21000
12/14/2007,0000,7.90000,8.17000,7.90000,8.00000,24000
12/18/2007,0000,8.00000,8.00000,8.00000,8.00000,5000
12/19/2007,0000,8.38000,8.38000,8.00000,8.15000,20000
12/20/2007,0000,8.20000,8.20000,8.00000,8.00000,42000
12/21/2007,0000,8.00000,8.00000,8.00000,8.00000,29000
12/24/2007,0000,8.03000,8.10000,8.00000,8.04000,78000
12/26/2007,0000,8.00000,8.00000,8.00000,8.00000,6000
12/27/2007,0000,7.82000,7.82000,7.82000,7.82000,10000
12/28/2007,0000,8.00000,8.00000,7.90000,8.00000,66000
12/31/2007,0000,8.10000,10.00000,8.10000,8.10000,3000
01/02/2008,0000,8.10000,10.00000,8.10000,10.00000,5000
01/04/2008,0000,8.20000,8.20000,8.05000,8.10000,20400
01/07/2008,0000,8.00000,8.15000,8.00000,8.15000,2000
01/08/2008,0000,8.00000,8.15000,8.00000,8.10000,9000
01/09/2008,0000,8.00000,8.10000,8.00000,8.10000,40000
01/10/2008,0000,8.00000,8.20000,8.00000,8.10000,40000
01/14/2008,0000,7.90000,8.00000,7.90000,8.00000,12000
01/15/2008,0000,8.23000,8.23000,8.23000,8.23000,1000
01/16/2008,0000,8.23000,8.23000,8.23000,8.23000,1000
01/17/2008,0000,8.23000,8.23000,8.20000,8.20000,30000
01/18/2008,0000,8.23000,8.23000,7.70000,8.00000,18000
01/22/2008,0000,7.90000,7.90000,7.20000,7.20000,18000
01/25/2008,0000,7.07000,7.50000,7.07000,7.40000,15000
01/28/2008,0000,7.40000,7.50000,7.35000,7.35000,46000
01/29/2008,0000,7.07000,7.45000,7.00000,7.20000,127000
01/30/2008,0000,7.00000,8.00000,6.90000,8.00000,6000
01/31/2008,0000,7.00000,7.00000,6.95000,7.00000,44000
02/01/2008,0000,6.80000,8.05000,6.75000,8.00000,22000
02/12/2008,0000,6.90000,8.05000,6.90000,8.05000,6000
02/14/2008,0000,7.00000,7.00000,6.80000,6.80000,20000
02/15/2008,0000,7.00000,7.00000,7.00000,7.00000,5000
02/18/2008,0000,7.00000,7.10000,6.80000,6.90000,51000
02/19/2008,0000,7.00000,7.05000,7.00000,7.00000,38000
02/20/2008,0000,7.00000,7.15000,7.00000,7.00000,101000
02/21/2008,0000,7.00000,7.05000,7.00000,7.00000,100000
02/22/2008,0000,7.00000,7.00000,7.00000,7.00000,10000
02/25/2008,0000,7.00000,7.05000,7.00000,7.00000,136000
02/27/2008,0000,7.00000,7.00000,6.95000,6.96000,43000
02/29/2008,0000,7.00000,7.00000,6.97000,6.97000,310000
03/04/2008,0000,7.00000,7.00000,7.00000,7.00000,20000
03/05/2008,0000,6.70000,6.70000,6.70000,6.70000,2000
03/06/2008,0000,6.70000,6.80000,6.70000,6.70000,26000
03/07/2008,0000,6.70000,6.80000,6.20000,6.40000,73000
03/11/2008,0000,6.50000,6.50000,6.30000,6.30000,43000
03/12/2008,0000,6.20000,6.50000,6.17000,6.30000,110000
03/13/2008,0000,6.50000,6.50000,6.20000,6.20000,22000
03/14/2008,0000,6.30000,6.30000,6.30000,6.30000,10000
03/18/2008,0000,6.50000,6.50000,6.50000,6.50000,11000
03/21/2008,0000,6.50000,6.50000,6.16000,6.16000,22000
03/25/2008,0000,6.20000,6.50000,6.15000,6.20000,121800
03/26/2008,0000,6.20000,6.20000,6.15000,6.20000,103000
03/27/2008,0000,6.20000,6.50000,6.20000,6.30000,332000
03/28/2008,0000,6.51000,6.53000,6.30000,6.30000,319000
04/02/2008,0000,6.20000,6.30000,6.20000,6.30000,32000
04/03/2008,0000,6.20000,6.20000,6.20000,6.20000,16000
04/08/2008,0000,6.50000,6.50000,6.50000,6.50000,300
04/09/2008,0000,6.00000,6.20000,6.00000,6.20000,36000
04/10/2008,0000,6.20000,6.20000,6.20000,6.20000,1000
04/11/2008,0000,6.10000,6.20000,6.10000,6.20000,8000
04/14/2008,0000,6.20000,6.21000,6.00000,6.00000,86000
04/17/2008,0000,6.34000,6.34000,6.30000,6.30000,15000
04/18/2008,0000,6.10000,6.10000,6.00000,6.00000,5000
04/21/2008,0000,6.00000,6.00000,6.00000,6.00000,5000
04/23/2008,0000,6.20000,6.20000,6.20000,6.20000,1000
04/24/2008,0000,6.00000,6.00000,5.88000,5.88000,56000
04/25/2008,0000,5.80000,5.80000,4.25000,4.25000,263000
04/28/2008,0000,4.35000,4.70000,4.35000,4.60000,103000
04/29/2008,0000,4.60000,4.60000,4.50000,4.50000,12000
04/30/2008,0000,4.59000,4.94000,4.59000,4.80000,28000
05/02/2008,0000,4.70000,4.92000,4.70000,4.90000,78000
05/05/2008,0000,4.70000,5.50000,4.60000,5.50000,209000
05/06/2008,0000,4.80000,5.50000,4.80000,5.50000,76000
05/07/2008,0000,4.85000,5.50000,4.85000,5.50000,108000
05/08/2008,0000,5.00000,5.50000,5.00000,5.50000,16400
05/09/2008,0000,5.10000,5.25000,5.10000,5.13000,70000
05/12/2008,0000,5.20000,5.20000,5.10000,5.20000,24000
05/14/2008,0000,5.25000,5.37000,5.10000,5.37000,125000
05/15/2008,0000,5.35000,5.40000,5.25000,5.30000,61000
05/16/2008,0000,5.25000,5.40000,5.25000,5.40000,111000
05/19/2008,0000,5.60000,5.67000,5.50000,5.50000,18500
05/20/2008,0000,5.86000,6.23000,5.86000,6.20000,81000
05/21/2008,0000,6.20000,9.20000,6.20000,6.45000,13000
05/22/2008,0000,6.55000,6.88000,6.40000,6.50000,70000
05/23/2008,0000,6.50000,6.60000,6.40000,6.50000,52700
05/26/2008,0000,6.40000,6.40000,6.40000,6.40000,1000
05/27/2008,0000,6.05000,6.05000,6.00000,6.00000,3000
05/29/2008,0000,5.75000,5.90000,5.65000,5.65000,6000
05/30/2008,0000,5.50000,5.60000,5.50000,5.60000,18000
06/02/2008,0000,5.60000,5.60000,5.40000,5.60000,29000
06/05/2008,0000,5.68000,6.03000,5.68000,6.00000,66000
06/06/2008,0000,5.70000,6.10000,5.70000,6.00000,28900
06/10/2008,0000,6.20000,6.42000,6.20000,6.42000,41000
06/11/2008,0000,6.55000,7.10000,6.55000,6.98000,60000
06/12/2008,0000,6.80000,6.90000,6.70000,6.90000,115000
06/13/2008,0000,6.95000,6.95000,6.80000,6.90000,30000
06/16/2008,0000,6.70000,6.70000,6.70000,6.70000,1000
06/17/2008,0000,6.65000,6.65000,6.65000,6.65000,6000
06/18/2008,0000,6.50000,6.50000,6.50000,6.50000,1000
06/23/2008,0000,6.33000,6.34000,6.33000,6.34000,3000
06/24/2008,0000,6.20000,6.45000,6.20000,6.45000,3000
06/25/2008,0000,6.00000,6.45000,6.00000,6.45000,3000
06/26/2008,0000,5.77000,6.45000,5.35000,6.45000,6000
07/01/2008,0000,5.25000,5.37000,5.20000,5.35000,298000
07/02/2008,0000,5.30000,5.35000,5.30000,5.35000,86000
07/03/2008,0000,5.30000,5.30000,5.30000,5.30000,6000
07/07/2008,0000,5.30000,5.32000,5.21000,5.30000,99000
07/10/2008,0000,5.20000,5.20000,5.10000,5.20000,25300
07/11/2008,0000,5.20000,5.25000,5.20000,5.25000,102000
07/21/2008,0000,5.00000,5.25000,4.84000,5.25000,5000
07/22/2008,0000,5.15000,5.25000,5.00000,5.25000,31000
07/23/2008,0000,5.10000,5.30000,5.00000,5.30000,5000
07/30/2008,0000,5.00000,5.00000,5.00000,5.00000,28600
07/31/2008,0000,5.00000,5.30000,5.00000,5.30000,401000
08/04/2008,0000,5.30000,5.30000,5.00000,5.05000,20000
08/05/2008,0000,5.30000,5.30000,5.30000,5.30000,1000
08/07/2008,0000,5.00000,5.00000,4.90000,4.90000,20000
08/08/2008,0000,5.30000,5.30000,5.30000,5.30000,1000
08/11/2008,0000,4.03000,5.00000,4.00000,4.03000,89000
08/12/2008,0000,4.19000,4.19000,4.00000,4.03000,445200
08/13/2008,0000,4.03000,4.03000,4.03000,4.03000,30000
08/14/2008,0000,4.00000,4.03000,4.00000,4.03000,23000
08/15/2008,0000,4.25000,4.30000,4.20000,4.20000,70000
08/18/2008,0000,4.20000,4.26000,4.20000,4.20000,21000
08/19/2008,0000,4.10000,4.12000,4.10000,4.12000,200000
08/20/2008,0000,4.25000,4.25000,4.05000,4.05000,26000
08/22/2008,0000,4.30000,4.30000,4.05000,4.05000,17000
08/25/2008,0000,4.05000,4.30000,4.05000,4.30000,74000
08/28/2008,0000,4.50000,4.50000,4.50000,4.50000,1000
08/29/2008,0000,4.20000,4.50000,4.20000,4.50000,42000
09/01/2008,0000,4.38000,4.38000,4.38000,4.38000,3000
09/03/2008,0000,4.30000,4.30000,4.15000,4.30000,359900
09/04/2008,0000,4.15000,4.20000,4.10000,4.20000,86200
09/09/2008,0000,4.20000,4.30000,4.20000,4.30000,61000
09/11/2008,0000,4.30000,4.30000,4.25000,4.25000,58000
09/12/2008,0000,4.50000,4.50000,4.20000,4.35000,22000
09/16/2008,0000,4.07000,4.25000,4.07000,4.25000,19000
09/17/2008,0000,4.00000,4.50000,4.00000,4.30000,289000
09/18/2008,0000,4.10000,4.15000,4.10000,4.10000,93000
09/19/2008,0000,3.95000,4.40000,3.95000,4.40000,45000
09/22/2008,0000,4.30000,4.30000,4.30000,4.30000,16000
09/23/2008,0000,4.30000,4.30000,4.30000,4.30000,2000
09/26/2008,0000,4.40000,4.40000,4.40000,4.40000,5000
10/07/2008,0000,4.10000,4.10000,4.10000,4.10000,4000
10/08/2008,0000,4.15000,4.15000,4.15000,4.15000,5000
10/13/2008,0000,4.10000,4.15000,4.00000,4.00000,12100
10/14/2008,0000,4.08000,4.10000,4.05000,4.10000,57900
10/15/2008,0000,4.19000,4.20000,4.19000,4.20000,8000
10/16/2008,0000,4.12000,4.12000,4.10000,4.10000,108100
10/20/2008,0000,4.14000,4.20000,4.14000,4.20000,52000
10/22/2008,0000,4.20000,4.20000,4.10000,4.10000,26000
10/23/2008,0000,4.10000,4.15000,4.00000,4.00000,22700
10/24/2008,0000,4.00000,4.00000,4.00000,4.00000,7000
10/27/2008,0000,4.10000,4.10000,4.10000,4.10000,10000
10/28/2008,0000,4.00000,4.10000,4.00000,4.05000,20000
10/29/2008,0000,4.00000,4.00000,4.00000,4.00000,5000
10/30/2008,0000,4.05000,4.05000,4.00000,4.00000,20000
11/03/2008,0000,3.88000,3.88000,3.88000,3.88000,6000
11/04/2008,0000,3.95000,3.95000,3.70000,3.70000,36000
11/05/2008,0000,3.85000,3.85000,3.70000,3.70000,18000
11/06/2008,0000,3.62000,3.63000,3.50000,3.50000,10000
11/07/2008,0000,3.50000,3.50000,3.50000,3.50000,2000
11/10/2008,0000,4.20000,4.20000,4.20000,4.20000,20000
11/11/2008,0000,3.45000,3.45000,3.45000,3.45000,4000
11/13/2008,0000,3.33000,3.33000,3.23000,3.23000,5000
11/14/2008,0000,3.19000,3.19000,2.34000,2.34000,27000
11/17/2008,0000,2.15000,2.15000,2.15000,2.15000,1000
11/18/2008,0000,2.15000,2.15000,2.15000,2.15000,2000
11/26/2008,0000,2.15000,2.15000,2.15000,2.15000,2000
12/01/2008,0000,2.09000,2.09000,2.09000,2.09000,3000
12/03/2008,0000,2.05000,2.05000,1.96000,1.96000,9000
12/05/2008,0000,1.88000,1.88000,1.87000,1.87000,6000
12/08/2008,0000,1.81000,1.81000,1.73000,1.73000,8000
12/09/2008,0000,1.74000,1.88000,1.74000,1.87000,125000
12/10/2008,0000,1.80000,1.80000,1.73000,1.73000,31900
12/11/2008,0000,1.77000,1.77000,1.72000,1.77000,6000
12/12/2008,0000,1.74000,1.74000,1.74000,1.74000,2000
12/15/2008,0000,1.75000,1.75000,1.70000,1.70000,12000
12/16/2008,0000,1.72000,1.72000,1.70000,1.70000,3000
12/17/2008,0000,1.72000,1.72000,1.70000,1.70000,13000
12/18/2008,0000,1.70000,1.72000,1.70000,1.72000,6000
12/19/2008,0000,1.72000,1.72000,1.68000,1.68000,20000
12/22/2008,0000,1.70000,1.70000,1.70000,1.70000,2000
12/23/2008,0000,1.74000,1.74000,1.70000,1.70000,136000
12/24/2008,0000,1.70000,1.70000,1.69000,1.69000,28000
12/25/2008,0000,1.69000,1.69000,1.68000,1.68000,6000
12/29/2008,0000,1.72000,1.72000,1.60000,1.60000,56000
12/30/2008,0000,1.72000,1.72000,1.00000,1.50000,943000
12/31/2008,0000,1.00000,1.51000,1.00000,1.51000,920000
01/06/2009,0000,1.70000,1.76000,1.70000,1.76000,76000
01/07/2009,0000,1.75000,1.88000,1.75000,1.88000,24000
01/12/2009,0000,1.90000,1.90000,1.90000,1.90000,2000
01/20/2009,0000,1.90000,1.97000,1.90000,1.97000,5000
02/04/2009,0000,2.00000,2.00000,1.90000,2.00000,106000
02/05/2009,0000,2.08000,2.08000,2.08000,2.08000,10000
02/06/2009,0000,2.05000,2.05000,2.05000,2.05000,10000
02/10/2009,0000,2.00000,2.01000,2.00000,2.01000,20000
02/11/2009,0000,2.00000,2.00000,2.00000,2.00000,10000
02/16/2009,0000,2.08000,2.17000,2.08000,2.17000,10000
02/17/2009,0000,2.21000,2.63000,2.21000,2.63000,24000
02/18/2009,0000,2.70000,3.13000,2.68000,3.13000,23000
02/19/2009,0000,3.20000,3.40000,2.00000,3.40000,350000
02/20/2009,0000,2.37000,4.15000,2.37000,4.15000,250000
02/23/2009,0000,4.05000,4.15000,3.50000,3.50000,191000
02/24/2009,0000,3.60000,3.77000,3.55000,3.55000,32000
02/25/2009,0000,3.60000,3.62000,3.10000,3.57000,627000
02/26/2009,0000,3.55000,3.70000,3.19000,3.65000,122300
02/27/2009,0000,3.20000,4.00000,3.20000,3.90000,38500
03/02/2009,0000,3.77000,3.77000,3.68000,3.69000,22000
03/03/2009,0000,3.87000,3.89000,3.68000,3.89000,39000
03/04/2009,0000,3.80000,3.95000,3.80000,3.95000,64000
03/05/2009,0000,4.00000,4.10000,3.90000,4.10000,35000
03/06/2009,0000,4.08000,4.30000,4.08000,4.30000,65000
03/09/2009,0000,4.25000,4.60000,4.25000,4.60000,30000
03/10/2009,0000,4.60000,5.31000,4.60000,5.25000,107000
03/11/2009,0000,4.95000,7.50000,4.75000,7.20000,204000
03/12/2009,0000,7.30000,8.10000,7.05000,7.70000,262300
03/13/2009,0000,7.88000,8.05000,6.30000,6.63000,289800
03/16/2009,0000,6.46000,6.75000,6.37000,6.50000,211000
03/17/2009,0000,6.45000,6.45000,5.70000,5.80000,23000
03/18/2009,0000,5.57000,5.57000,4.50000,5.00000,65000
03/19/2009,0000,5.09000,5.21000,4.90000,5.21000,45400
03/20/2009,0000,5.10000,5.10000,4.95000,5.00000,26000
03/23/2009,0000,5.21000,5.40000,5.21000,5.30000,9000
03/24/2009,0000,5.45000,6.20000,5.45000,6.20000,323000
03/25/2009,0000,6.20000,6.35000,5.85000,6.00000,532300
03/26/2009,0000,6.00000,6.10000,5.37000,5.40000,114000
03/27/2009,0000,5.63000,5.64000,5.15000,5.25000,71000
03/30/2009,0000,5.10000,5.55000,5.10000,5.30000,149000
03/31/2009,0000,5.35000,5.35000,5.00000,5.00000,288000
04/01/2009,0000,5.05000,5.10000,5.00000,5.10000,30000
04/02/2009,0000,5.10000,5.15000,5.02000,5.02000,56000
04/03/2009,0000,4.90000,5.05000,4.90000,5.00000,60000
04/06/2009,0000,5.10000,5.10000,4.85000,4.85000,62000
04/07/2009,0000,5.00000,5.00000,4.70000,4.90000,41000
04/08/2009,0000,4.90000,5.05000,4.80000,4.80000,71600
04/09/2009,0000,4.83000,5.00000,4.75000,5.00000,14000
04/10/2009,0000,5.00000,5.15000,4.85000,5.10000,405000
04/13/2009,0000,5.15000,5.20000,4.85000,4.90000,109300
04/14/2009,0000,5.12000,5.46000,5.00000,5.25000,30000
04/15/2009,0000,5.26000,5.68000,5.15000,5.35000,255000
04/16/2009,0000,5.35000,5.35000,4.95000,4.95000,76000
04/17/2009,0000,5.23000,5.28000,4.52000,4.60000,209000
04/20/2009,0000,4.70000,5.00000,4.70000,5.00000,50000
04/21/2009,0000,5.03000,5.25000,5.00000,5.22000,144000
04/22/2009,0000,5.35000,5.35000,5.10000,5.10000,189000
04/23/2009,0000,5.20000,5.20000,5.10000,5.10000,137000
04/24/2009,0000,5.20000,5.31000,5.10000,5.15000,141000
04/27/2009,0000,5.10000,5.15000,5.05000,5.10000,99000
04/28/2009,0000,5.10000,5.20000,5.05000,5.05000,181000
04/29/2009,0000,5.10000,5.15000,5.10000,5.10000,139000
04/30/2009,0000,5.10000,5.25000,5.00000,5.25000,181000
05/04/2009,0000,5.25000,5.25000,5.25000,5.25000,2000
05/05/2009,0000,5.00000,5.10000,4.95000,5.00000,280000
05/06/2009,0000,5.00000,5.10000,5.00000,5.05000,56000
05/07/2009,0000,5.00000,5.00000,5.00000,5.00000,15000
05/08/2009,0000,5.05000,5.10000,5.00000,5.10000,31000
05/11/2009,0000,5.05000,5.15000,4.88000,4.90000,191000
05/13/2009,0000,5.05000,5.05000,4.85000,4.95000,14000
05/14/2009,0000,5.00000,5.00000,4.90000,5.00000,88000
05/15/2009,0000,5.00000,5.05000,4.80000,5.00000,71000
05/18/2009,0000,5.03000,5.12000,5.00000,5.12000,129000
05/20/2009,0000,5.00000,5.26000,5.00000,5.20000,10000
05/21/2009,0000,5.20000,5.57000,5.20000,5.57000,17000
05/22/2009,0000,5.62000,6.50000,5.62000,6.50000,46000
05/25/2009,0000,7.25000,10.00000,6.63000,6.70000,86000
05/26/2009,0000,6.85000,7.26000,6.60000,6.85000,179000
05/27/2009,0000,6.70000,7.00000,6.70000,6.80000,8500
06/01/2009,0000,6.87000,6.87000,6.70000,6.70000,5000
06/02/2009,0000,6.46000,6.50000,5.85000,5.85000,32100
06/03/2009,0000,6.05000,6.05000,5.90000,6.00000,133000
06/04/2009,0000,6.00000,6.10000,6.00000,6.00000,21000
06/05/2009,0000,5.83000,6.10000,5.80000,5.80000,109000
06/08/2009,0000,6.00000,6.05000,5.89000,5.89000,27000
06/09/2009,0000,5.80000,5.92000,5.70000,5.70000,36000
06/10/2009,0000,5.62000,5.62000,5.47000,5.47000,6000
06/11/2009,0000,5.42000,5.50000,5.42000,5.50000,7000
06/12/2009,0000,5.63000,5.63000,5.38000,5.38000,21000
06/16/2009,0000,5.35000,5.35000,5.35000,5.35000,2000
06/17/2009,0000,5.32000,5.32000,4.94000,4.94000,8000
06/18/2009,0000,4.94000,5.00000,4.94000,5.00000,11500
06/19/2009,0000,5.00000,5.05000,5.00000,5.05000,10000
06/22/2009,0000,4.90000,4.90000,4.90000,4.90000,14000
06/23/2009,0000,5.00000,5.05000,5.00000,5.00000,12000
06/24/2009,0000,5.15000,5.15000,5.15000,5.15000,1000
06/26/2009,0000,5.10000,5.10000,4.95000,4.95000,1000
06/29/2009,0000,4.90000,4.95000,4.90000,4.95000,9000
06/30/2009,0000,4.90000,4.90000,4.90000,4.90000,5000
07/02/2009,0000,4.90000,4.90000,4.90000,4.90000,2000
07/06/2009,0000,4.70000,4.70000,4.70000,4.70000,300
07/07/2009,0000,4.80000,4.90000,4.80000,4.90000,68000
07/08/2009,0000,4.90000,4.90000,4.80000,4.85000,25000
07/09/2009,0000,4.80000,4.80000,4.80000,4.80000,2000
07/10/2009,0000,4.80000,4.90000,4.66000,4.70000,19000
07/13/2009,0000,4.88000,4.88000,4.70000,4.70000,48000
07/14/2009,0000,4.75000,4.80000,4.75000,4.80000,7000
07/15/2009,0000,4.60000,4.65000,4.50000,4.50000,82000
07/16/2009,0000,4.60000,4.60000,4.60000,4.60000,12000
07/17/2009,0000,4.60000,4.60000,4.60000,4.60000,10000
07/20/2009,0000,4.50000,4.55000,4.50000,4.50000,35000
07/21/2009,0000,4.60000,4.65000,4.60000,4.60000,73000
07/22/2009,0000,4.60000,4.62000,4.60000,4.62000,72000
07/23/2009,0000,4.60000,4.67000,4.60000,4.65000,52000
07/24/2009,0000,4.83000,5.70000,4.83000,5.70000,132000
07/27/2009,0000,5.83000,5.83000,5.60000,5.70000,21000
07/28/2009,0000,5.65000,5.90000,5.65000,5.85000,96900
07/29/2009,0000,5.80000,6.00000,5.40000,5.40000,54200
07/30/2009,0000,6.00000,6.10000,6.00000,6.00000,40000
07/31/2009,0000,6.00000,6.20000,6.00000,6.20000,67000
08/03/2009,0000,6.10000,6.15000,6.00000,6.05000,48000
08/04/2009,0000,5.81000,5.85000,5.80000,5.80000,14000
08/06/2009,0000,5.90000,5.90000,5.70000,5.70000,38000
08/10/2009,0000,5.70000,5.80000,5.70000,5.80000,15200
08/12/2009,0000,5.90000,5.90000,5.80000,5.80000,42000
08/17/2009,0000,5.70000,5.80000,5.70000,5.70000,26700
08/18/2009,0000,5.98000,6.60000,5.98000,6.40000,90000
08/19/2009,0000,6.30000,6.40000,6.10000,6.20000,26000
08/20/2009,0000,6.20000,6.20000,6.10000,6.10000,3000
08/21/2009,0000,6.10000,6.30000,6.10000,6.10000,96500
08/24/2009,0000,6.20000,6.20000,6.10000,6.12000,53000
08/25/2009,0000,6.20000,6.20000,6.00000,6.05000,69000
08/26/2009,0000,7.50000,7.50000,5.00000,6.00000,191000
08/27/2009,0000,6.00000,6.10000,6.00000,6.05000,38000
08/28/2009,0000,6.10000,6.20000,6.00000,6.20000,29000
09/01/2009,0000,6.00000,6.20000,6.00000,6.20000,18200
09/02/2009,0000,6.05000,6.20000,6.00000,6.00000,63000
09/03/2009,0000,6.00000,6.25000,6.00000,6.10000,309200
09/04/2009,0000,6.00000,6.25000,6.00000,6.25000,100000
09/07/2009,0000,6.10000,6.20000,6.10000,6.15000,67000
09/08/2009,0000,6.15000,6.46000,6.15000,6.20000,164000
09/09/2009,0000,6.50000,6.55000,6.30000,6.50000,128800
09/10/2009,0000,6.70000,6.84000,6.65000,6.70000,27000
09/11/2009,0000,6.80000,6.82000,6.50000,6.82000,18200
09/14/2009,0000,6.60000,7.10000,6.60000,7.10000,87000
09/15/2009,0000,7.20000,8.20000,7.05000,8.00000,169000
09/16/2009,0000,8.10000,11.78000,7.80000,11.30000,760000
09/17/2009,0000,11.00000,16.00000,9.00000,12.20000,1010200
09/18/2009,0000,13.50000,13.50000,11.90000,12.40000,1545700
09/21/2009,0000,12.05000,12.60000,12.00000,12.20000,417000
09/22/2009,0000,12.00000,12.20000,10.90000,11.20000,1946000
09/23/2009,0000,11.00000,11.20000,10.80000,11.05000,250000
09/24/2009,0000,11.00000,11.55000,11.00000,11.50000,283000
09/25/2009,0000,11.50000,11.60000,11.15000,11.20000,81000
09/28/2009,0000,11.30000,11.50000,10.80000,11.00000,208800
09/29/2009,0000,11.30000,11.30000,11.00000,11.10000,64000
09/30/2009,0000,11.30000,11.50000,10.90000,11.00000,79000
10/01/2009,0000,11.20000,11.57000,11.00000,11.40000,349100
10/02/2009,0000,11.40000,13.00000,11.20000,12.50000,527500
10/05/2009,0000,12.00000,13.80000,12.00000,13.05000,655000
10/06/2009,0000,13.20000,13.50000,12.80000,13.00000,456000
10/07/2009,0000,12.90000,13.30000,12.70000,12.80000,172000
10/08/2009,0000,12.80000,12.80000,11.90000,11.90000,210000
10/09/2009,0000,12.20000,12.20000,11.50000,11.60000,360100
10/12/2009,0000,12.00000,12.10000,11.59000,11.95000,176500
10/13/2009,0000,12.00000,12.20000,11.80000,11.90000,206500
10/14/2009,0000,12.00000,12.20000,11.90000,11.90000,114000
10/15/2009,0000,11.80000,12.00000,11.70000,11.85000,412500
10/16/2009,0000,11.80000,12.00000,11.80000,11.80000,128100
10/19/2009,0000,11.85000,12.40000,11.85000,12.25000,579200
11/04/2009,0000,16.80000,17.00000,15.80000,16.20000,193200
11/05/2009,0000,16.30000,16.60000,16.00000,16.00000,117000
11/06/2009,0000,16.40000,16.40000,15.80000,16.00000,124600
11/09/2009,0000,16.10000,16.20000,15.90000,16.00000,55500
11/10/2009,0000,15.90000,16.00000,15.80000,16.00000,19000
11/11/2009,0000,15.50000,15.80000,15.00000,15.01000,105700
11/12/2009,0000,14.80000,15.00000,14.00000,14.00000,14000
11/13/2009,0000,14.25000,14.30000,13.90000,14.00000,29700
11/16/2009,0000,13.90000,14.00000,12.86000,13.00000,108400
11/17/2009,0000,12.90000,13.20000,10.00000,13.20000,73900
11/18/2009,0000,12.90000,13.55000,12.90000,13.55000,75800
11/19/2009,0000,13.60000,14.10000,12.50000,14.10000,126600
11/20/2009,0000,14.00000,14.10000,14.00000,14.00000,37700
11/23/2009,0000,13.90000,14.50000,13.90000,14.00000,44600
11/24/2009,0000,14.00000,14.50000,13.90000,14.00000,200600
11/25/2009,0000,14.20000,14.20000,13.50000,14.10000,129700
11/26/2009,0000,14.10000,14.60000,14.10000,14.50000,167700
11/27/2009,0000,15.00000,15.00000,14.00000,14.50000,166400
11/30/2009,0000,14.50000,14.60000,14.30000,14.30000,119400
12/01/2009,0000,14.25000,14.35000,13.90000,13.90000,151100
12/02/2009,0000,13.90000,14.20000,13.50000,13.50000,71300
12/03/2009,0000,13.80000,14.10000,13.70000,14.00000,122100
12/04/2009,0000,13.80000,14.20000,13.70000,13.85000,226000
12/07/2009,0000,14.00000,87.04000,13.65000,13.70000,58900
12/08/2009,0000,14.00000,14.00000,13.60000,13.60000,86000
12/09/2009,0000,14.00000,15.15000,13.80000,14.65000,182300
12/11/2009,0000,14.00000,14.20000,13.80000,13.80000,116500
12/14/2009,0000,13.90000,14.20000,13.90000,14.00000,213500
12/15/2009,0000,14.00000,14.10000,14.00000,14.00000,125300
12/16/2009,0000,14.00000,15.00000,14.00000,14.05000,260700
12/17/2009,0000,14.00000,14.10000,13.90000,14.00000,91700
12/18/2009,0000,14.00000,14.10000,14.00000,14.00000,212000
12/21/2009,0000,14.00000,14.10000,14.00000,14.00000,223000
12/22/2009,0000,14.10000,14.10000,11.45000,14.00000,1238200
12/23/2009,0000,14.10000,14.30000,11.50000,14.00000,1261000
12/25/2009,0000,14.00000,14.00000,13.80000,13.80000,8000
12/25/2009,0000,14.00000,14.00000,13.80000,13.80000,8000
12/28/2009,0000,14.00000,14.10000,14.00000,14.00000,43100
12/29/2009,1206,14.05000,14.30000,14.00000,14.30000,19901
