DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/03/2007,0000,8.75000,8.75000,8.75000,8.75000,1000
04/04/2007,0000,8.40000,8.40000,8.40000,8.40000,1000
04/10/2007,0000,8.38000,8.38000,8.38000,8.38000,1000
04/11/2007,0000,8.20000,8.20000,8.20000,8.20000,1000
04/13/2007,0000,7.95000,7.95000,7.95000,7.95000,2000
04/17/2007,0000,7.92000,7.92000,7.92000,7.92000,1000
04/18/2007,0000,8.00000,8.00000,7.70000,7.70000,1200
04/19/2007,0000,7.50000,7.50000,7.50000,7.50000,1000
04/30/2007,0000,7.70000,7.70000,7.70000,7.70000,1000
05/09/2007,0000,7.70000,7.70000,7.70000,7.70000,1000
05/14/2007,0000,7.50000,7.50000,7.45000,7.45000,2000
05/15/2007,0000,7.52000,7.52000,7.52000,7.52000,2000
05/21/2007,0000,7.35000,7.35000,7.35000,7.35000,1000
05/24/2007,0000,7.20000,7.20000,7.20000,7.20000,2000
05/28/2007,0000,7.30000,7.30000,7.30000,7.30000,1000
05/30/2007,0000,7.30000,7.50000,7.20000,7.50000,10000
05/31/2007,0000,7.74000,7.74000,7.74000,7.74000,1000
06/01/2007,0000,7.90000,7.90000,7.50000,7.50000,3000
06/04/2007,0000,7.35000,7.50000,7.35000,7.50000,2000
06/07/2007,0000,7.84000,8.20000,7.84000,8.20000,5000
06/08/2007,0000,8.00000,8.00000,8.00000,8.00000,8000
06/11/2007,0000,8.50000,10.32000,8.50000,10.20000,21000
06/12/2007,0000,10.60000,12.50000,10.50000,11.80000,150000
06/13/2007,0000,12.50000,12.90000,11.50000,12.20000,273000
06/14/2007,0000,12.50000,12.60000,11.20000,11.20000,67400
06/15/2007,0000,11.40000,11.40000,10.00000,10.75000,47000
06/20/2007,0000,10.60000,10.60000,10.30000,10.30000,2500
06/21/2007,0000,10.30000,10.70000,10.15000,10.70000,5000
06/22/2007,0000,10.30000,10.30000,10.15000,10.30000,4000
06/28/2007,0000,10.30000,10.40000,10.15000,10.15000,3000
07/03/2007,0000,10.50000,10.50000,10.50000,10.50000,1000
07/04/2007,0000,10.70000,11.20000,10.70000,10.80000,9000
07/05/2007,0000,11.10000,11.20000,10.70000,10.90000,16000
07/06/2007,0000,10.60000,10.60000,10.60000,10.60000,1000
07/10/2007,0000,11.00000,11.50000,11.00000,11.30000,19000
07/11/2007,0000,11.21000,11.50000,11.21000,11.21000,6000
07/12/2007,0000,11.40000,14.50000,11.40000,14.50000,358000
07/13/2007,0000,15.00000,15.40000,13.80000,15.00000,366000
07/16/2007,0000,15.50000,15.50000,14.10000,14.80000,152000
07/17/2007,0000,14.90000,14.90000,13.70000,13.70000,71000
07/18/2007,0000,13.70000,13.70000,12.60000,12.60000,22000
07/19/2007,0000,12.60000,13.80000,12.00000,12.78000,15000
07/23/2007,0000,12.80000,13.30000,12.50000,13.30000,6000
07/24/2007,0000,12.80000,13.50000,12.50000,12.60000,71000
07/25/2007,0000,12.47000,13.15000,12.40000,13.15000,57000
07/26/2007,0000,13.20000,13.50000,12.50000,12.50000,44000
07/27/2007,0000,13.20000,13.55000,13.00000,13.00000,115000
07/30/2007,0000,13.20000,16.50000,13.00000,16.20000,1400000
07/31/2007,0000,17.00000,19.00000,15.50000,16.60000,1839000
08/01/2007,0000,17.20000,20.00000,16.00000,17.00000,2220000
08/02/2007,0000,17.20000,17.20000,14.50000,14.50000,103000
08/03/2007,0000,14.90000,15.10000,14.45000,14.90000,31000
08/06/2007,0000,15.10000,15.10000,14.88000,15.00000,18000
08/08/2007,0000,14.30000,14.90000,14.00000,14.00000,48000
08/09/2007,0000,14.30000,14.30000,13.70000,14.00000,14000
08/13/2007,0000,13.55000,14.10000,13.54000,14.00000,10000
08/15/2007,0000,14.00000,14.00000,13.30000,13.50000,3000
08/16/2007,0000,13.50000,13.50000,13.00000,13.00000,3000
08/22/2007,0000,12.60000,13.00000,12.60000,12.80000,22000
08/28/2007,0000,12.40000,12.50000,12.28000,12.40000,4000
08/29/2007,0000,12.50000,12.50000,12.50000,12.50000,1000
08/30/2007,0000,12.50000,12.62000,12.20000,12.62000,38000
08/31/2007,0000,12.65000,12.80000,12.65000,12.80000,1500
09/04/2007,0000,12.20000,12.62000,12.20000,12.62000,10000
09/05/2007,0000,12.09000,12.51000,12.09000,12.51000,6000
09/10/2007,0000,12.70000,12.70000,12.10000,12.10000,3000
09/13/2007,0000,11.85000,12.31000,11.82000,12.00000,7000
09/19/2007,0000,12.33000,12.33000,12.00000,12.00000,2000
09/20/2007,0000,11.85000,11.85000,11.45000,11.45000,3000
09/21/2007,0000,11.50000,11.50000,11.50000,11.50000,1000
09/26/2007,0000,12.00000,12.00000,12.00000,12.00000,1000
09/27/2007,0000,11.17000,11.70000,11.16000,11.16000,6000
09/28/2007,0000,11.80000,11.80000,11.15000,11.17000,12000
10/01/2007,0000,10.50000,10.50000,10.00000,10.30000,8000
10/02/2007,0000,9.96000,10.00000,9.96000,10.00000,4000
10/03/2007,0000,9.70000,10.05000,9.68000,9.99000,30000
10/04/2007,0000,10.00000,10.10000,10.00000,10.00000,3000
10/05/2007,0000,10.00000,10.20000,10.00000,10.20000,2000
10/08/2007,0000,10.00000,10.00000,10.00000,10.00000,1000
10/09/2007,0000,10.00000,10.00000,10.00000,10.00000,5000
10/15/2007,0000,9.80000,9.80000,9.50000,9.67000,10000
10/18/2007,0000,9.67000,9.67000,9.30000,9.30000,12000
10/23/2007,0000,9.05000,9.05000,9.05000,9.05000,1000
10/24/2007,0000,9.00000,9.24000,9.00000,9.00000,10000
10/25/2007,0000,9.00000,9.10000,9.00000,9.00000,4000
10/26/2007,0000,9.20000,9.20000,9.00000,9.00000,4000
10/29/2007,0000,9.20000,9.20000,8.90000,8.90000,2000
11/01/2007,0000,8.75000,9.00000,8.75000,9.00000,3000
11/07/2007,0000,8.90000,9.00000,8.90000,9.00000,4000
11/09/2007,0000,8.95000,8.95000,8.50000,8.50000,4000
11/16/2007,0000,8.50000,8.92000,8.50000,8.92000,3000
11/19/2007,0000,8.50000,8.50000,8.48000,8.48000,2000
11/20/2007,0000,8.10000,8.48000,7.75000,8.00000,10000
11/22/2007,0000,7.45000,7.45000,7.45000,7.45000,2000
11/23/2007,0000,7.55000,7.55000,7.55000,7.55000,1000
11/26/2007,0000,7.45000,7.45000,6.40000,6.60000,19000
11/27/2007,0000,6.30000,7.90000,6.30000,7.90000,13000
11/28/2007,0000,7.80000,7.85000,7.00000,7.85000,20000
11/29/2007,0000,7.30000,8.23000,7.30000,7.80000,22000
11/30/2007,0000,7.80000,8.49000,7.80000,8.30000,10000
12/03/2007,0000,8.35000,8.76000,8.10000,8.60000,25000
12/04/2007,0000,8.60000,9.03000,8.60000,8.80000,11000
12/05/2007,0000,8.60000,9.05000,8.37000,9.05000,12000
12/06/2007,0000,9.00000,9.00000,8.00000,8.00000,5000
12/07/2007,0000,8.10000,8.10000,8.10000,8.10000,1000
12/11/2007,0000,8.20000,9.45000,8.10000,8.50000,16000
12/12/2007,0000,8.20000,8.80000,8.20000,8.80000,3000
12/13/2007,0000,8.80000,9.46000,8.40000,8.40000,22200
12/14/2007,0000,8.91000,9.46000,8.50000,8.50000,33000
12/17/2007,0000,8.98000,9.73000,8.50000,8.50000,33000
12/18/2007,0000,9.15000,9.30000,8.30000,9.00000,50000
12/19/2007,0000,9.13000,9.30000,9.00000,9.00000,19000
12/20/2007,0000,9.13000,9.30000,9.00000,9.00000,8000
12/21/2007,0000,9.13000,9.30000,9.00000,9.00000,3000
12/26/2007,0000,8.50000,8.60000,8.50000,8.50000,4000
12/27/2007,0000,8.50000,8.60000,8.47000,8.50000,7000
01/02/2008,0000,8.19000,8.19000,8.19000,8.19000,1000
01/07/2008,0000,8.00000,8.00000,7.50000,7.50000,5000
01/09/2008,0000,7.74000,7.74000,7.74000,7.74000,1000
01/11/2008,0000,7.30000,7.50000,7.30000,7.50000,2000
01/14/2008,0000,7.00000,7.50000,7.00000,7.50000,4000
01/15/2008,0000,7.50000,7.50000,7.50000,7.50000,1000
01/16/2008,0000,7.50000,7.50000,7.07000,7.35000,13000
01/17/2008,0000,7.35000,7.50000,7.35000,7.40000,10000
01/21/2008,0000,7.60000,7.90000,7.60000,7.90000,4000
01/22/2008,0000,7.70000,7.70000,7.50000,7.60000,10000
01/23/2008,0000,7.17000,7.17000,5.40000,5.40000,38000
01/24/2008,0000,5.40000,5.60000,5.40000,5.50000,12000
01/25/2008,0000,5.69000,5.75000,5.50000,5.75000,42000
01/28/2008,0000,5.80000,6.50000,5.80000,6.50000,7000
01/29/2008,0000,6.54000,6.54000,6.54000,6.54000,1000
01/30/2008,0000,6.80000,6.80000,6.42000,6.80000,4000
01/31/2008,0000,6.85000,6.85000,6.85000,6.85000,1000
02/01/2008,0000,6.85000,10.05000,6.61000,10.00000,67000
02/12/2008,0000,6.70000,7.40000,6.70000,7.35000,10000
02/13/2008,0000,7.40000,7.40000,7.10000,7.33000,5000
02/14/2008,0000,7.40000,7.41000,7.05000,7.41000,4000
02/15/2008,0000,7.40000,7.52000,7.40000,7.52000,2000
02/18/2008,0000,7.40000,7.40000,7.40000,7.40000,1000
02/19/2008,0000,7.50000,7.50000,7.20000,7.50000,10000
02/20/2008,0000,7.46000,7.50000,7.17000,7.40000,17400
02/21/2008,0000,7.50000,7.90000,7.44000,7.90000,6000
02/22/2008,0000,7.50000,8.00000,7.50000,8.00000,11500
02/25/2008,0000,8.00000,8.00000,7.72000,8.00000,22000
03/04/2008,0000,7.50000,7.85000,7.50000,7.85000,4000
03/10/2008,0000,7.70000,7.70000,7.70000,7.70000,1000
03/18/2008,0000,7.74000,7.74000,7.50000,7.50000,2000
03/19/2008,0000,7.20000,7.74000,7.20000,7.50000,14000
03/26/2008,0000,7.17000,7.50000,7.10000,7.50000,6000
04/03/2008,0000,7.70000,7.70000,7.70000,7.70000,1000
04/09/2008,0000,7.55000,8.00000,7.50000,7.50000,9000
04/10/2008,0000,7.44000,7.44000,7.44000,7.44000,1000
04/11/2008,0000,7.60000,7.60000,7.60000,7.60000,1000
04/17/2008,0000,7.10000,7.10000,7.10000,7.10000,1000
04/18/2008,0000,7.20000,7.40000,7.20000,7.40000,2000
04/22/2008,0000,7.10000,7.70000,7.10000,7.70000,3000
04/23/2008,0000,7.58000,7.60000,7.50000,7.60000,6000
04/24/2008,0000,7.56000,7.60000,7.56000,7.60000,4000
04/28/2008,0000,7.26000,7.50000,7.26000,7.50000,2000
05/12/2008,0000,7.80000,7.80000,7.80000,7.80000,1000
05/14/2008,0000,7.68000,7.95000,7.68000,7.95000,16000
05/15/2008,0000,7.70000,8.05000,7.70000,8.05000,22000
05/16/2008,0000,8.00000,8.10000,8.00000,8.10000,10000
05/19/2008,0000,7.91000,8.10000,7.82000,8.10000,36000
05/20/2008,0000,7.99000,8.10000,7.99000,8.10000,6000
05/21/2008,0000,8.00000,8.10000,8.00000,8.10000,8000
05/22/2008,0000,8.00000,8.10000,8.00000,8.10000,10000
05/23/2008,0000,7.91000,8.05000,7.91000,8.05000,20000
05/27/2008,0000,7.82000,8.00000,7.82000,8.00000,22000
05/29/2008,0000,7.82000,7.90000,7.82000,7.90000,20000
06/02/2008,0000,7.82000,7.85000,7.82000,7.85000,20000
06/04/2008,0000,7.50000,7.80000,7.50000,7.75000,10000
06/10/2008,0000,7.50000,7.65000,7.50000,7.65000,10000
06/12/2008,0000,7.44000,7.65000,7.40000,7.65000,8000
06/16/2008,0000,7.90000,7.90000,7.90000,7.90000,1000
06/19/2008,0000,7.70000,7.70000,7.70000,7.70000,1000
06/20/2008,0000,8.00000,8.03000,7.80000,8.03000,21000
06/23/2008,0000,8.06000,8.06000,7.85000,8.00000,4000
06/25/2008,0000,8.10000,8.30000,8.10000,8.30000,2000
06/26/2008,0000,8.30000,9.10000,8.30000,9.10000,28000
06/27/2008,0000,8.65000,9.50000,8.65000,9.20000,42000
06/30/2008,0000,9.20000,9.30000,9.20000,9.20000,2000
07/01/2008,0000,9.40000,10.20000,9.20000,9.50000,24000
07/02/2008,0000,9.03000,9.10000,9.03000,9.10000,2000
07/03/2008,0000,9.20000,10.32000,9.00000,10.32000,4000
07/04/2008,0000,10.30000,10.30000,9.68000,9.68000,2000
07/07/2008,0000,9.80000,9.80000,9.58000,9.80000,5000
07/08/2008,0000,9.40000,9.40000,9.40000,9.40000,1000
07/09/2008,0000,9.50000,9.50000,9.30000,9.50000,12000
07/10/2008,0000,9.40000,9.50000,9.20000,9.20000,20000
07/11/2008,0000,9.00000,9.10000,9.00000,9.10000,2000
07/14/2008,0000,9.20000,9.67000,9.00000,9.00000,11000
07/15/2008,0000,9.50000,9.50000,9.00000,9.00000,2000
07/16/2008,0000,8.65000,10.00000,8.00000,8.50000,43000
07/17/2008,0000,9.50000,9.50000,8.65000,8.65000,19000
07/18/2008,0000,9.50000,9.50000,8.65000,8.84000,23000
07/21/2008,0000,8.75000,9.67000,8.00000,8.00000,48000
07/22/2008,0000,8.50000,10.40000,8.00000,10.00000,32000
07/23/2008,0000,10.00000,12.00000,8.00000,9.00000,36000
07/24/2008,0000,8.42000,15.00000,8.00000,9.00000,10000
07/25/2008,0000,8.37000,15.00000,8.37000,8.50000,12000
07/29/2008,0000,8.19000,8.19000,8.19000,8.19000,1000
07/30/2008,0000,8.50000,8.50000,8.50000,8.50000,1000
07/31/2008,0000,8.00000,9.00000,8.00000,8.10000,6000
08/04/2008,0000,8.50000,8.50000,8.00000,8.00000,5000
08/05/2008,0000,8.50000,8.50000,8.00000,8.40000,14000
08/06/2008,0000,8.00000,8.20000,8.00000,8.20000,2000
08/08/2008,0000,8.00000,8.45000,8.00000,8.45000,5000
08/11/2008,0000,8.50000,8.50000,8.00000,8.50000,16000
08/14/2008,0000,8.00000,8.20000,8.00000,8.20000,20000
08/22/2008,0000,8.00000,8.10000,8.00000,8.10000,2000
08/27/2008,0000,8.50000,8.50000,8.30000,8.50000,12000
08/29/2008,0000,8.95000,9.00000,8.00000,8.00000,319000
09/16/2008,0000,8.00000,8.00000,8.00000,8.00000,100
09/17/2008,0000,7.44000,7.44000,6.98000,6.98000,2000
09/18/2008,0000,6.60000,8.10000,6.60000,8.10000,11000
09/19/2008,0000,6.33000,8.50000,6.33000,8.50000,32000
09/25/2008,0000,7.00000,7.00000,7.00000,7.00000,1000
09/26/2008,0000,6.79000,8.10000,6.70000,6.70000,13000
10/06/2008,0000,6.00000,8.10000,6.00000,8.10000,32000
10/07/2008,0000,6.00000,8.10000,6.00000,8.10000,43000
10/09/2008,0000,5.50000,7.60000,5.50000,7.60000,41000
10/14/2008,0000,5.60000,8.10000,5.60000,8.10000,42000
10/15/2008,0000,5.85000,8.10000,5.85000,8.10000,44000
10/16/2008,0000,5.55000,8.10000,5.55000,8.10000,41000
10/17/2008,0000,5.60000,8.10000,5.50000,8.10000,57700
10/24/2008,0000,5.89000,8.10000,5.89000,8.10000,42000
10/30/2008,0000,5.50000,8.10000,5.50000,8.10000,42000
11/05/2008,0000,5.00000,8.10000,5.00000,8.10000,42000
11/06/2008,0000,5.00000,8.10000,5.00000,8.10000,41000
11/11/2008,0000,5.00000,8.10000,5.00000,8.10000,42000
11/12/2008,0000,5.15000,8.10000,5.15000,8.10000,42000
11/14/2008,0000,5.00000,8.10000,5.00000,8.10000,42000
12/09/2008,0000,5.10000,8.10000,5.10000,8.10000,42000
12/10/2008,0000,9.10000,9.70000,9.10000,9.70000,80000
12/12/2008,0000,5.00000,8.60000,5.00000,8.60000,42000
12/17/2008,0000,4.75000,8.70000,4.75000,8.70000,42000
12/18/2008,0000,4.80000,8.70000,4.70000,8.70000,68000
12/19/2008,0000,4.75000,8.80000,4.40000,8.80000,74000
12/22/2008,0000,4.50000,8.70000,4.30000,8.70000,44000
12/23/2008,0000,4.14000,8.70000,3.77000,8.70000,46000
12/24/2008,0000,3.75000,8.70000,3.75000,8.70000,44000
12/26/2008,0000,3.71000,8.60000,3.71000,8.60000,42000
12/29/2008,0000,3.52000,8.10000,3.52000,8.10000,62000
12/30/2008,0000,3.55000,8.40000,3.00000,8.40000,68000
01/05/2009,0000,3.47000,8.10000,3.33000,8.10000,84000
01/06/2009,0000,6.00000,8.60000,3.00000,8.60000,106000
01/07/2009,0000,3.00000,8.10000,3.00000,8.10000,42000
01/08/2009,0000,4.00000,8.10000,3.38000,3.50000,74000
01/09/2009,0000,3.38000,8.10000,3.28000,8.00000,54000
01/12/2009,0000,3.60000,8.10000,3.60000,8.10000,42000
01/13/2009,0000,3.50000,8.10000,3.38000,8.10000,59000
01/16/2009,0000,3.38000,8.10000,3.38000,8.10000,42000
01/19/2009,0000,3.10000,6.99000,3.10000,6.99000,29000
02/06/2009,0000,3.18000,7.60000,3.18000,7.60000,41000
02/11/2009,0000,3.17000,3.17000,3.10000,3.10000,54000
02/12/2009,0000,3.15000,7.80000,3.15000,7.80000,52000
02/18/2009,0000,3.06000,7.80000,3.04000,7.80000,54000
02/19/2009,0000,2.94000,7.80000,2.94000,2.94000,51000
02/20/2009,0000,3.00000,7.80000,3.00000,7.80000,51000
02/24/2009,0000,2.90000,7.90000,2.85000,7.90000,70000
02/25/2009,0000,3.00000,8.10000,3.00000,8.10000,84000
02/26/2009,0000,4.52000,7.70000,4.52000,7.70000,63000
02/27/2009,0000,4.97000,7.70000,4.97000,7.70000,44000
03/02/2009,0000,5.20000,7.70000,5.20000,7.70000,42000
03/03/2009,0000,5.30000,7.60000,5.30000,7.60000,43000
03/04/2009,0000,6.00000,7.70000,5.70000,7.70000,49000
03/05/2009,0000,6.50000,7.70000,6.40000,7.70000,66000
03/06/2009,0000,6.65000,6.80000,6.55000,6.70000,39000
03/09/2009,0000,6.80000,7.05000,6.37000,6.70000,32000
03/10/2009,0000,6.40000,6.87000,6.40000,6.87000,12000
03/11/2009,0000,6.65000,7.00000,6.50000,6.60000,40000
03/12/2009,0000,6.73000,6.90000,6.69000,6.69000,14000
03/13/2009,0000,6.78000,6.78000,6.40000,6.50000,15000
03/18/2009,0000,6.55000,6.70000,6.50000,6.60000,20000
03/19/2009,0000,6.73000,6.73000,6.57000,6.73000,16000
03/20/2009,0000,6.60000,6.68000,6.37000,6.68000,14000
03/24/2009,0000,6.60000,7.68000,6.60000,7.25000,58000
03/25/2009,0000,6.99000,8.75000,6.99000,7.50000,66000
03/26/2009,0000,7.90000,8.84000,7.50000,7.70000,65000
03/30/2009,0000,7.32000,7.50000,7.32000,7.50000,2000
04/01/2009,0000,7.10000,7.30000,6.94000,7.00000,4000
04/06/2009,0000,7.26000,7.82000,7.26000,7.43000,7000
04/07/2009,0000,7.60000,7.60000,7.32000,7.47000,17000
04/08/2009,0000,7.50000,7.70000,7.40000,7.50000,37000
04/09/2009,0000,7.55000,8.00000,7.50000,7.85000,62000
04/10/2009,0000,7.70000,8.10000,7.40000,7.50000,34000
04/13/2009,0000,7.41000,8.64000,7.41000,8.50000,14000
04/14/2009,0000,8.46000,8.46000,7.37000,7.50000,27000
04/15/2009,0000,7.80000,7.89000,7.70000,7.79000,8000
04/16/2009,0000,7.70000,7.90000,7.70000,7.90000,2000
04/17/2009,0000,7.79000,8.31000,7.70000,8.31000,25000
04/20/2009,0000,8.20000,8.20000,7.89000,8.00000,8000
04/21/2009,0000,7.85000,8.40000,7.85000,8.25000,22000
04/22/2009,0000,8.40000,8.94000,8.27000,8.90000,31500
04/23/2009,0000,9.05000,9.05000,8.70000,8.90000,24000
04/24/2009,0000,8.60000,8.94000,8.60000,8.94000,12000
04/28/2009,0000,8.80000,9.20000,8.70000,9.03000,17000
04/29/2009,0000,8.75000,9.05000,8.75000,9.05000,6000
04/30/2009,0000,9.00000,9.00000,9.00000,9.00000,2000
05/05/2009,0000,8.65000,9.45000,8.65000,9.31000,16000
05/06/2009,0000,8.93000,9.30000,8.93000,9.30000,20000
05/07/2009,0000,8.93000,9.10000,8.93000,9.03000,9000
05/13/2009,0000,8.84000,9.42000,8.84000,8.95000,16000
05/20/2009,0000,8.84000,9.57000,8.50000,9.03000,19000
06/08/2009,0000,8.65000,9.47000,8.65000,9.10000,10000
06/09/2009,0000,8.90000,9.22000,8.90000,9.20000,14900
06/10/2009,0000,8.74000,9.30000,8.74000,9.00000,17000
06/11/2009,0000,9.30000,9.30000,9.00000,9.00000,18000
06/12/2009,0000,9.20000,9.20000,9.00000,9.00000,4000
06/15/2009,0000,9.00000,9.20000,8.90000,9.20000,10000
06/17/2009,0000,9.00000,9.10000,9.00000,9.10000,10000
06/18/2009,0000,9.00000,9.20000,9.00000,9.10000,52000
06/19/2009,0000,9.20000,9.40000,9.20000,9.40000,50000
06/22/2009,0000,9.12000,9.20000,9.12000,9.20000,4000
07/02/2009,0000,9.03000,9.03000,9.03000,9.03000,2000
07/03/2009,0000,8.65000,8.75000,8.65000,8.75000,14000
07/07/2009,0000,8.32000,9.47000,8.32000,9.47000,28000
07/08/2009,0000,8.60000,9.30000,8.60000,9.20000,13000
07/09/2009,0000,8.50000,8.80000,8.50000,8.80000,3000
07/14/2009,0000,8.65000,8.65000,8.65000,8.65000,2000
07/20/2009,0000,8.36000,8.46000,8.26000,8.27000,9000
07/21/2009,0000,8.35000,8.35000,6.95000,7.31000,59000
07/22/2009,0000,8.50000,9.26000,8.10000,9.00000,42000
07/23/2009,0000,8.46000,9.68000,8.46000,9.30000,20000
07/24/2009,0000,9.03000,9.15000,9.00000,9.15000,8000
07/27/2009,0000,9.42000,9.42000,9.42000,9.42000,1000
07/29/2009,0000,9.15000,9.45000,9.15000,9.45000,10000
08/12/2009,0000,8.50000,8.81000,8.50000,8.50000,12000
08/13/2009,0000,8.27000,8.27000,8.05000,8.05000,2500
08/14/2009,0000,7.90000,8.00000,7.90000,8.00000,4000
08/17/2009,0000,8.10000,9.47000,7.70000,9.12000,23000
08/18/2009,0000,8.75000,8.75000,8.75000,8.75000,2000
08/19/2009,0000,8.40000,8.40000,8.40000,8.40000,2000
08/20/2009,0000,8.17000,8.17000,7.80000,7.80000,8000
08/21/2009,0000,8.00000,8.31000,8.00000,8.11000,7000
08/24/2009,0000,8.08000,8.08000,8.08000,8.08000,2000
08/25/2009,0000,7.50000,8.90000,7.50000,8.36000,37000
08/26/2009,0000,8.00000,8.00000,7.60000,7.80000,12000
08/27/2009,0000,7.50000,8.78000,7.50000,8.35000,24000
08/28/2009,0000,8.00000,8.00000,8.00000,8.00000,2000
09/03/2009,0000,7.77000,7.77000,7.50000,7.65000,6700
09/04/2009,0000,7.68000,8.80000,7.00000,8.80000,49000
09/07/2009,0000,7.90000,7.90000,7.50000,7.80000,18000
09/08/2009,0000,8.10000,8.40000,7.70000,8.27000,21000
09/10/2009,0000,8.00000,8.10000,7.90000,8.00000,10000
09/11/2009,0000,7.79000,8.52000,7.70000,8.20000,22000
09/15/2009,0000,8.10000,8.10000,8.00000,8.10000,5000
09/16/2009,0000,7.80000,8.01000,7.80000,8.01000,2000
09/17/2009,0000,7.90000,8.42000,7.90000,8.20000,12000
09/18/2009,0000,7.61000,8.10000,7.61000,8.10000,24000
09/21/2009,0000,8.31000,8.31000,8.10000,8.31000,17000
09/23/2009,0000,8.10000,8.42000,8.10000,8.20000,16000
09/24/2009,0000,8.18000,8.30000,8.18000,8.30000,4000
09/25/2009,0000,8.15000,8.30000,8.15000,8.30000,4000
09/28/2009,0000,8.15000,8.30000,8.15000,8.30000,4000
09/29/2009,0000,8.15000,8.30000,8.15000,8.19000,4000
10/01/2009,0000,7.90000,8.00000,7.90000,8.00000,2000
10/05/2009,0000,8.00000,8.31000,8.00000,8.31000,4000
10/06/2009,0000,8.40000,9.36000,8.25000,8.58000,34000
10/07/2009,0000,8.68000,9.60000,8.68000,8.98000,20000
10/08/2009,0000,8.65000,8.75000,8.65000,8.75000,4000
10/09/2009,0000,8.50000,9.47000,8.50000,9.00000,19000
10/12/2009,0000,8.74000,8.90000,8.74000,8.90000,2000
10/13/2009,0000,8.90000,9.45000,8.74000,8.90000,30000
10/16/2009,0000,8.55000,8.75000,8.55000,8.75000,4000
10/19/2009,0000,9.00000,9.00000,9.00000,9.00000,2000
10/20/2009,0000,8.80000,9.20000,8.22000,9.20000,35000
10/21/2009,0000,8.80000,9.20000,8.80000,9.20000,6000
10/23/2009,0000,8.90000,8.90000,8.74000,8.90000,5000
10/26/2009,0000,8.70000,8.90000,8.46000,8.56000,10000
10/27/2009,0000,8.46000,8.50000,8.08000,8.08000,10000
11/04/2009,0000,8.15000,8.15000,8.15000,8.15000,600
11/05/2009,0000,8.15000,8.15000,8.15000,8.15000,2000
11/06/2009,0000,8.08000,8.50000,8.08000,8.30000,8000
11/09/2009,0000,7.98000,8.40000,7.98000,8.40000,600
11/10/2009,0000,8.30000,8.30000,8.30000,8.30000,400
11/11/2009,0000,8.30000,8.30000,8.30000,8.30000,100
11/16/2009,0000,7.89000,8.21000,7.80000,8.15000,16200
11/20/2009,0000,8.20000,8.20000,8.00000,8.20000,8000
11/24/2009,0000,8.00000,8.10000,8.00000,8.10000,4000
11/25/2009,0000,7.80000,8.70000,7.40000,8.70000,33000
11/26/2009,0000,7.80000,7.80000,7.80000,7.80000,700
11/27/2009,0000,8.20000,8.20000,8.20000,8.20000,2000
11/30/2009,0000,7.50000,7.50000,7.50000,7.50000,2000
12/01/2009,0000,8.10000,8.20000,8.10000,8.20000,4000
12/02/2009,0000,7.60000,8.40000,7.60000,8.40000,12000
12/03/2009,0000,7.70000,8.40000,7.70000,8.40000,8000
12/04/2009,0000,7.40000,7.40000,7.40000,7.40000,2000
12/07/2009,0000,7.60000,7.60000,7.32000,7.50000,6000
12/08/2009,0000,7.00000,8.30000,7.00000,8.30000,6000
12/09/2009,0000,7.10000,8.40000,7.03000,8.30000,8700
12/11/2009,0000,7.20000,8.40000,6.94000,6.94000,18000
12/14/2009,0000,8.30000,8.60000,6.73000,8.60000,24000
12/15/2009,0000,6.92000,8.60000,6.75000,6.83000,25000
12/16/2009,0000,7.12000,7.12000,7.00000,7.00000,4000
12/17/2009,0000,7.00000,8.30000,7.00000,8.30000,11000
12/18/2009,0000,7.20000,8.50000,7.00000,8.50000,13100
12/21/2009,0000,7.66000,7.88000,7.66000,7.78000,6000
12/22/2009,0000,7.59000,7.98000,7.59000,7.78000,6000
12/23/2009,0000,7.78000,8.04000,7.20000,7.78000,6000
12/25/2009,0000,8.00000,8.40000,7.87000,8.38000,16800
04/03/2007,0000,8.75000,8.75000,8.75000,8.75000,1000
04/04/2007,0000,8.40000,8.40000,8.40000,8.40000,1000
04/10/2007,0000,8.38000,8.38000,8.38000,8.38000,1000
04/11/2007,0000,8.20000,8.20000,8.20000,8.20000,1000
04/13/2007,0000,7.95000,7.95000,7.95000,7.95000,2000
04/17/2007,0000,7.92000,7.92000,7.92000,7.92000,1000
04/18/2007,0000,8.00000,8.00000,7.70000,7.70000,1200
04/19/2007,0000,7.50000,7.50000,7.50000,7.50000,1000
04/30/2007,0000,7.70000,7.70000,7.70000,7.70000,1000
05/09/2007,0000,7.70000,7.70000,7.70000,7.70000,1000
05/14/2007,0000,7.50000,7.50000,7.45000,7.45000,2000
05/15/2007,0000,7.52000,7.52000,7.52000,7.52000,2000
05/21/2007,0000,7.35000,7.35000,7.35000,7.35000,1000
05/24/2007,0000,7.20000,7.20000,7.20000,7.20000,2000
05/28/2007,0000,7.30000,7.30000,7.30000,7.30000,1000
05/30/2007,0000,7.30000,7.50000,7.20000,7.50000,10000
05/31/2007,0000,7.74000,7.74000,7.74000,7.74000,1000
06/01/2007,0000,7.90000,7.90000,7.50000,7.50000,3000
06/04/2007,0000,7.35000,7.50000,7.35000,7.50000,2000
06/07/2007,0000,7.84000,8.20000,7.84000,8.20000,5000
06/08/2007,0000,8.00000,8.00000,8.00000,8.00000,8000
06/11/2007,0000,8.50000,10.32000,8.50000,10.20000,21000
06/12/2007,0000,10.60000,12.50000,10.50000,11.80000,150000
06/13/2007,0000,12.50000,12.90000,11.50000,12.20000,273000
06/14/2007,0000,12.50000,12.60000,11.20000,11.20000,67400
06/15/2007,0000,11.40000,11.40000,10.00000,10.75000,47000
06/20/2007,0000,10.60000,10.60000,10.30000,10.30000,2500
06/21/2007,0000,10.30000,10.70000,10.15000,10.70000,5000
06/22/2007,0000,10.30000,10.30000,10.15000,10.30000,4000
06/28/2007,0000,10.30000,10.40000,10.15000,10.15000,3000
07/03/2007,0000,10.50000,10.50000,10.50000,10.50000,1000
07/04/2007,0000,10.70000,11.20000,10.70000,10.80000,9000
07/05/2007,0000,11.10000,11.20000,10.70000,10.90000,16000
07/06/2007,0000,10.60000,10.60000,10.60000,10.60000,1000
07/10/2007,0000,11.00000,11.50000,11.00000,11.30000,19000
07/11/2007,0000,11.21000,11.50000,11.21000,11.21000,6000
07/12/2007,0000,11.40000,14.50000,11.40000,14.50000,358000
07/13/2007,0000,15.00000,15.40000,13.80000,15.00000,366000
07/16/2007,0000,15.50000,15.50000,14.10000,14.80000,152000
07/17/2007,0000,14.90000,14.90000,13.70000,13.70000,71000
07/18/2007,0000,13.70000,13.70000,12.60000,12.60000,22000
07/19/2007,0000,12.60000,13.80000,12.00000,12.78000,15000
07/23/2007,0000,12.80000,13.30000,12.50000,13.30000,6000
07/24/2007,0000,12.80000,13.50000,12.50000,12.60000,71000
07/25/2007,0000,12.47000,13.15000,12.40000,13.15000,57000
07/26/2007,0000,13.20000,13.50000,12.50000,12.50000,44000
07/27/2007,0000,13.20000,13.55000,13.00000,13.00000,115000
07/30/2007,0000,13.20000,16.50000,13.00000,16.20000,1400000
07/31/2007,0000,17.00000,19.00000,15.50000,16.60000,1839000
08/01/2007,0000,17.20000,20.00000,16.00000,17.00000,2220000
08/02/2007,0000,17.20000,17.20000,14.50000,14.50000,103000
08/03/2007,0000,14.90000,15.10000,14.45000,14.90000,31000
08/06/2007,0000,15.10000,15.10000,14.88000,15.00000,18000
08/08/2007,0000,14.30000,14.90000,14.00000,14.00000,48000
08/09/2007,0000,14.30000,14.30000,13.70000,14.00000,14000
08/13/2007,0000,13.55000,14.10000,13.54000,14.00000,10000
08/15/2007,0000,14.00000,14.00000,13.30000,13.50000,3000
08/16/2007,0000,13.50000,13.50000,13.00000,13.00000,3000
08/22/2007,0000,12.60000,13.00000,12.60000,12.80000,22000
08/28/2007,0000,12.40000,12.50000,12.28000,12.40000,4000
08/29/2007,0000,12.50000,12.50000,12.50000,12.50000,1000
08/30/2007,0000,12.50000,12.62000,12.20000,12.62000,38000
08/31/2007,0000,12.65000,12.80000,12.65000,12.80000,1500
09/04/2007,0000,12.20000,12.62000,12.20000,12.62000,10000
09/05/2007,0000,12.09000,12.51000,12.09000,12.51000,6000
09/10/2007,0000,12.70000,12.70000,12.10000,12.10000,3000
09/13/2007,0000,11.85000,12.31000,11.82000,12.00000,7000
09/19/2007,0000,12.33000,12.33000,12.00000,12.00000,2000
09/20/2007,0000,11.85000,11.85000,11.45000,11.45000,3000
09/21/2007,0000,11.50000,11.50000,11.50000,11.50000,1000
09/26/2007,0000,12.00000,12.00000,12.00000,12.00000,1000
09/27/2007,0000,11.17000,11.70000,11.16000,11.16000,6000
09/28/2007,0000,11.80000,11.80000,11.15000,11.17000,12000
10/01/2007,0000,10.50000,10.50000,10.00000,10.30000,8000
10/02/2007,0000,9.96000,10.00000,9.96000,10.00000,4000
10/03/2007,0000,9.70000,10.05000,9.68000,9.99000,30000
10/04/2007,0000,10.00000,10.10000,10.00000,10.00000,3000
10/05/2007,0000,10.00000,10.20000,10.00000,10.20000,2000
10/08/2007,0000,10.00000,10.00000,10.00000,10.00000,1000
10/09/2007,0000,10.00000,10.00000,10.00000,10.00000,5000
10/15/2007,0000,9.80000,9.80000,9.50000,9.67000,10000
10/18/2007,0000,9.67000,9.67000,9.30000,9.30000,12000
10/23/2007,0000,9.05000,9.05000,9.05000,9.05000,1000
10/24/2007,0000,9.00000,9.24000,9.00000,9.00000,10000
10/25/2007,0000,9.00000,9.10000,9.00000,9.00000,4000
10/26/2007,0000,9.20000,9.20000,9.00000,9.00000,4000
10/29/2007,0000,9.20000,9.20000,8.90000,8.90000,2000
11/01/2007,0000,8.75000,9.00000,8.75000,9.00000,3000
11/07/2007,0000,8.90000,9.00000,8.90000,9.00000,4000
11/09/2007,0000,8.95000,8.95000,8.50000,8.50000,4000
11/16/2007,0000,8.50000,8.92000,8.50000,8.92000,3000
11/19/2007,0000,8.50000,8.50000,8.48000,8.48000,2000
11/20/2007,0000,8.10000,8.48000,7.75000,8.00000,10000
11/22/2007,0000,7.45000,7.45000,7.45000,7.45000,2000
11/23/2007,0000,7.55000,7.55000,7.55000,7.55000,1000
11/26/2007,0000,7.45000,7.45000,6.40000,6.60000,19000
11/27/2007,0000,6.30000,7.90000,6.30000,7.90000,13000
11/28/2007,0000,7.80000,7.85000,7.00000,7.85000,20000
11/29/2007,0000,7.30000,8.23000,7.30000,7.80000,22000
11/30/2007,0000,7.80000,8.49000,7.80000,8.30000,10000
12/03/2007,0000,8.35000,8.76000,8.10000,8.60000,25000
12/04/2007,0000,8.60000,9.03000,8.60000,8.80000,11000
12/05/2007,0000,8.60000,9.05000,8.37000,9.05000,12000
12/06/2007,0000,9.00000,9.00000,8.00000,8.00000,5000
12/07/2007,0000,8.10000,8.10000,8.10000,8.10000,1000
12/11/2007,0000,8.20000,9.45000,8.10000,8.50000,16000
12/12/2007,0000,8.20000,8.80000,8.20000,8.80000,3000
12/13/2007,0000,8.80000,9.46000,8.40000,8.40000,22200
12/14/2007,0000,8.91000,9.46000,8.50000,8.50000,33000
12/17/2007,0000,8.98000,9.73000,8.50000,8.50000,33000
12/18/2007,0000,9.15000,9.30000,8.30000,9.00000,50000
12/19/2007,0000,9.13000,9.30000,9.00000,9.00000,19000
12/20/2007,0000,9.13000,9.30000,9.00000,9.00000,8000
12/21/2007,0000,9.13000,9.30000,9.00000,9.00000,3000
12/26/2007,0000,8.50000,8.60000,8.50000,8.50000,4000
12/27/2007,0000,8.50000,8.60000,8.47000,8.50000,7000
01/02/2008,0000,8.19000,8.19000,8.19000,8.19000,1000
01/07/2008,0000,8.00000,8.00000,7.50000,7.50000,5000
01/09/2008,0000,7.74000,7.74000,7.74000,7.74000,1000
01/11/2008,0000,7.30000,7.50000,7.30000,7.50000,2000
01/14/2008,0000,7.00000,7.50000,7.00000,7.50000,4000
01/15/2008,0000,7.50000,7.50000,7.50000,7.50000,1000
01/16/2008,0000,7.50000,7.50000,7.07000,7.35000,13000
01/17/2008,0000,7.35000,7.50000,7.35000,7.40000,10000
01/21/2008,0000,7.60000,7.90000,7.60000,7.90000,4000
01/22/2008,0000,7.70000,7.70000,7.50000,7.60000,10000
01/23/2008,0000,7.17000,7.17000,5.40000,5.40000,38000
01/24/2008,0000,5.40000,5.60000,5.40000,5.50000,12000
01/25/2008,0000,5.69000,5.75000,5.50000,5.75000,42000
01/28/2008,0000,5.80000,6.50000,5.80000,6.50000,7000
01/29/2008,0000,6.54000,6.54000,6.54000,6.54000,1000
01/30/2008,0000,6.80000,6.80000,6.42000,6.80000,4000
01/31/2008,0000,6.85000,6.85000,6.85000,6.85000,1000
02/01/2008,0000,6.85000,10.05000,6.61000,10.00000,67000
02/12/2008,0000,6.70000,7.40000,6.70000,7.35000,10000
02/13/2008,0000,7.40000,7.40000,7.10000,7.33000,5000
02/14/2008,0000,7.40000,7.41000,7.05000,7.41000,4000
02/15/2008,0000,7.40000,7.52000,7.40000,7.52000,2000
02/18/2008,0000,7.40000,7.40000,7.40000,7.40000,1000
02/19/2008,0000,7.50000,7.50000,7.20000,7.50000,10000
02/20/2008,0000,7.46000,7.50000,7.17000,7.40000,17400
02/21/2008,0000,7.50000,7.90000,7.44000,7.90000,6000
02/22/2008,0000,7.50000,8.00000,7.50000,8.00000,11500
02/25/2008,0000,8.00000,8.00000,7.72000,8.00000,22000
03/04/2008,0000,7.50000,7.85000,7.50000,7.85000,4000
03/10/2008,0000,7.70000,7.70000,7.70000,7.70000,1000
03/18/2008,0000,7.74000,7.74000,7.50000,7.50000,2000
03/19/2008,0000,7.20000,7.74000,7.20000,7.50000,14000
03/26/2008,0000,7.17000,7.50000,7.10000,7.50000,6000
04/03/2008,0000,7.70000,7.70000,7.70000,7.70000,1000
04/09/2008,0000,7.55000,8.00000,7.50000,7.50000,9000
04/10/2008,0000,7.44000,7.44000,7.44000,7.44000,1000
04/11/2008,0000,7.60000,7.60000,7.60000,7.60000,1000
04/17/2008,0000,7.10000,7.10000,7.10000,7.10000,1000
04/18/2008,0000,7.20000,7.40000,7.20000,7.40000,2000
04/22/2008,0000,7.10000,7.70000,7.10000,7.70000,3000
04/23/2008,0000,7.58000,7.60000,7.50000,7.60000,6000
04/24/2008,0000,7.56000,7.60000,7.56000,7.60000,4000
04/28/2008,0000,7.26000,7.50000,7.26000,7.50000,2000
05/12/2008,0000,7.80000,7.80000,7.80000,7.80000,1000
05/14/2008,0000,7.68000,7.95000,7.68000,7.95000,16000
05/15/2008,0000,7.70000,8.05000,7.70000,8.05000,22000
05/16/2008,0000,8.00000,8.10000,8.00000,8.10000,10000
05/19/2008,0000,7.91000,8.10000,7.82000,8.10000,36000
05/20/2008,0000,7.99000,8.10000,7.99000,8.10000,6000
05/21/2008,0000,8.00000,8.10000,8.00000,8.10000,8000
05/22/2008,0000,8.00000,8.10000,8.00000,8.10000,10000
05/23/2008,0000,7.91000,8.05000,7.91000,8.05000,20000
05/27/2008,0000,7.82000,8.00000,7.82000,8.00000,22000
05/29/2008,0000,7.82000,7.90000,7.82000,7.90000,20000
06/02/2008,0000,7.82000,7.85000,7.82000,7.85000,20000
06/04/2008,0000,7.50000,7.80000,7.50000,7.75000,10000
06/10/2008,0000,7.50000,7.65000,7.50000,7.65000,10000
06/12/2008,0000,7.44000,7.65000,7.40000,7.65000,8000
06/16/2008,0000,7.90000,7.90000,7.90000,7.90000,1000
06/19/2008,0000,7.70000,7.70000,7.70000,7.70000,1000
06/20/2008,0000,8.00000,8.03000,7.80000,8.03000,21000
06/23/2008,0000,8.06000,8.06000,7.85000,8.00000,4000
06/25/2008,0000,8.10000,8.30000,8.10000,8.30000,2000
06/26/2008,0000,8.30000,9.10000,8.30000,9.10000,28000
06/27/2008,0000,8.65000,9.50000,8.65000,9.20000,42000
06/30/2008,0000,9.20000,9.30000,9.20000,9.20000,2000
07/01/2008,0000,9.40000,10.20000,9.20000,9.50000,24000
07/02/2008,0000,9.03000,9.10000,9.03000,9.10000,2000
07/03/2008,0000,9.20000,10.32000,9.00000,10.32000,4000
07/04/2008,0000,10.30000,10.30000,9.68000,9.68000,2000
07/07/2008,0000,9.80000,9.80000,9.58000,9.80000,5000
07/08/2008,0000,9.40000,9.40000,9.40000,9.40000,1000
07/09/2008,0000,9.50000,9.50000,9.30000,9.50000,12000
07/10/2008,0000,9.40000,9.50000,9.20000,9.20000,20000
07/11/2008,0000,9.00000,9.10000,9.00000,9.10000,2000
07/14/2008,0000,9.20000,9.67000,9.00000,9.00000,11000
07/15/2008,0000,9.50000,9.50000,9.00000,9.00000,2000
07/16/2008,0000,8.65000,10.00000,8.00000,8.50000,43000
07/17/2008,0000,9.50000,9.50000,8.65000,8.65000,19000
07/18/2008,0000,9.50000,9.50000,8.65000,8.84000,23000
07/21/2008,0000,8.75000,9.67000,8.00000,8.00000,48000
07/22/2008,0000,8.50000,10.40000,8.00000,10.00000,32000
07/23/2008,0000,10.00000,12.00000,8.00000,9.00000,36000
07/24/2008,0000,8.42000,15.00000,8.00000,9.00000,10000
07/25/2008,0000,8.37000,15.00000,8.37000,8.50000,12000
07/29/2008,0000,8.19000,8.19000,8.19000,8.19000,1000
07/30/2008,0000,8.50000,8.50000,8.50000,8.50000,1000
07/31/2008,0000,8.00000,9.00000,8.00000,8.10000,6000
08/04/2008,0000,8.50000,8.50000,8.00000,8.00000,5000
08/05/2008,0000,8.50000,8.50000,8.00000,8.40000,14000
08/06/2008,0000,8.00000,8.20000,8.00000,8.20000,2000
08/08/2008,0000,8.00000,8.45000,8.00000,8.45000,5000
08/11/2008,0000,8.50000,8.50000,8.00000,8.50000,16000
08/14/2008,0000,8.00000,8.20000,8.00000,8.20000,20000
08/22/2008,0000,8.00000,8.10000,8.00000,8.10000,2000
08/27/2008,0000,8.50000,8.50000,8.30000,8.50000,12000
08/29/2008,0000,8.95000,9.00000,8.00000,8.00000,319000
09/16/2008,0000,8.00000,8.00000,8.00000,8.00000,100
09/17/2008,0000,7.44000,7.44000,6.98000,6.98000,2000
09/18/2008,0000,6.60000,8.10000,6.60000,8.10000,11000
09/19/2008,0000,6.33000,8.50000,6.33000,8.50000,32000
09/25/2008,0000,7.00000,7.00000,7.00000,7.00000,1000
09/26/2008,0000,6.79000,8.10000,6.70000,6.70000,13000
10/06/2008,0000,6.00000,8.10000,6.00000,8.10000,32000
10/07/2008,0000,6.00000,8.10000,6.00000,8.10000,43000
10/09/2008,0000,5.50000,7.60000,5.50000,7.60000,41000
10/14/2008,0000,5.60000,8.10000,5.60000,8.10000,42000
10/15/2008,0000,5.85000,8.10000,5.85000,8.10000,44000
10/16/2008,0000,5.55000,8.10000,5.55000,8.10000,41000
10/17/2008,0000,5.60000,8.10000,5.50000,8.10000,57700
10/24/2008,0000,5.89000,8.10000,5.89000,8.10000,42000
10/30/2008,0000,5.50000,8.10000,5.50000,8.10000,42000
11/05/2008,0000,5.00000,8.10000,5.00000,8.10000,42000
11/06/2008,0000,5.00000,8.10000,5.00000,8.10000,41000
11/11/2008,0000,5.00000,8.10000,5.00000,8.10000,42000
11/12/2008,0000,5.15000,8.10000,5.15000,8.10000,42000
11/14/2008,0000,5.00000,8.10000,5.00000,8.10000,42000
12/09/2008,0000,5.10000,8.10000,5.10000,8.10000,42000
12/10/2008,0000,9.10000,9.70000,9.10000,9.70000,80000
12/12/2008,0000,5.00000,8.60000,5.00000,8.60000,42000
12/17/2008,0000,4.75000,8.70000,4.75000,8.70000,42000
12/18/2008,0000,4.80000,8.70000,4.70000,8.70000,68000
12/19/2008,0000,4.75000,8.80000,4.40000,8.80000,74000
12/22/2008,0000,4.50000,8.70000,4.30000,8.70000,44000
12/23/2008,0000,4.14000,8.70000,3.77000,8.70000,46000
12/24/2008,0000,3.75000,8.70000,3.75000,8.70000,44000
12/26/2008,0000,3.71000,8.60000,3.71000,8.60000,42000
12/29/2008,0000,3.52000,8.10000,3.52000,8.10000,62000
12/30/2008,0000,3.55000,8.40000,3.00000,8.40000,68000
01/05/2009,0000,3.47000,8.10000,3.33000,8.10000,84000
01/06/2009,0000,6.00000,8.60000,3.00000,8.60000,106000
01/07/2009,0000,3.00000,8.10000,3.00000,8.10000,42000
01/08/2009,0000,4.00000,8.10000,3.38000,3.50000,74000
01/09/2009,0000,3.38000,8.10000,3.28000,8.00000,54000
01/12/2009,0000,3.60000,8.10000,3.60000,8.10000,42000
01/13/2009,0000,3.50000,8.10000,3.38000,8.10000,59000
01/16/2009,0000,3.38000,8.10000,3.38000,8.10000,42000
01/19/2009,0000,3.10000,6.99000,3.10000,6.99000,29000
02/06/2009,0000,3.18000,7.60000,3.18000,7.60000,41000
02/11/2009,0000,3.17000,3.17000,3.10000,3.10000,54000
02/12/2009,0000,3.15000,7.80000,3.15000,7.80000,52000
02/18/2009,0000,3.06000,7.80000,3.04000,7.80000,54000
02/19/2009,0000,2.94000,7.80000,2.94000,2.94000,51000
02/20/2009,0000,3.00000,7.80000,3.00000,7.80000,51000
02/24/2009,0000,2.90000,7.90000,2.85000,7.90000,70000
02/25/2009,0000,3.00000,8.10000,3.00000,8.10000,84000
02/26/2009,0000,4.52000,7.70000,4.52000,7.70000,63000
02/27/2009,0000,4.97000,7.70000,4.97000,7.70000,44000
03/02/2009,0000,5.20000,7.70000,5.20000,7.70000,42000
03/03/2009,0000,5.30000,7.60000,5.30000,7.60000,43000
03/04/2009,0000,6.00000,7.70000,5.70000,7.70000,49000
03/05/2009,0000,6.50000,7.70000,6.40000,7.70000,66000
03/06/2009,0000,6.65000,6.80000,6.55000,6.70000,39000
03/09/2009,0000,6.80000,7.05000,6.37000,6.70000,32000
03/10/2009,0000,6.40000,6.87000,6.40000,6.87000,12000
03/11/2009,0000,6.65000,7.00000,6.50000,6.60000,40000
03/12/2009,0000,6.73000,6.90000,6.69000,6.69000,14000
03/13/2009,0000,6.78000,6.78000,6.40000,6.50000,15000
03/18/2009,0000,6.55000,6.70000,6.50000,6.60000,20000
03/19/2009,0000,6.73000,6.73000,6.57000,6.73000,16000
03/20/2009,0000,6.60000,6.68000,6.37000,6.68000,14000
03/24/2009,0000,6.60000,7.68000,6.60000,7.25000,58000
03/25/2009,0000,6.99000,8.75000,6.99000,7.50000,66000
03/26/2009,0000,7.90000,8.84000,7.50000,7.70000,65000
03/30/2009,0000,7.32000,7.50000,7.32000,7.50000,2000
04/01/2009,0000,7.10000,7.30000,6.94000,7.00000,4000
04/06/2009,0000,7.26000,7.82000,7.26000,7.43000,7000
04/07/2009,0000,7.60000,7.60000,7.32000,7.47000,17000
04/08/2009,0000,7.50000,7.70000,7.40000,7.50000,37000
04/09/2009,0000,7.55000,8.00000,7.50000,7.85000,62000
04/10/2009,0000,7.70000,8.10000,7.40000,7.50000,34000
04/13/2009,0000,7.41000,8.64000,7.41000,8.50000,14000
04/14/2009,0000,8.46000,8.46000,7.37000,7.50000,27000
04/15/2009,0000,7.80000,7.89000,7.70000,7.79000,8000
04/16/2009,0000,7.70000,7.90000,7.70000,7.90000,2000
04/17/2009,0000,7.79000,8.31000,7.70000,8.31000,25000
04/20/2009,0000,8.20000,8.20000,7.89000,8.00000,8000
04/21/2009,0000,7.85000,8.40000,7.85000,8.25000,22000
04/22/2009,0000,8.40000,8.94000,8.27000,8.90000,31500
04/23/2009,0000,9.05000,9.05000,8.70000,8.90000,24000
04/24/2009,0000,8.60000,8.94000,8.60000,8.94000,12000
04/28/2009,0000,8.80000,9.20000,8.70000,9.03000,17000
04/29/2009,0000,8.75000,9.05000,8.75000,9.05000,6000
04/30/2009,0000,9.00000,9.00000,9.00000,9.00000,2000
05/05/2009,0000,8.65000,9.45000,8.65000,9.31000,16000
05/06/2009,0000,8.93000,9.30000,8.93000,9.30000,20000
05/07/2009,0000,8.93000,9.10000,8.93000,9.03000,9000
05/13/2009,0000,8.84000,9.42000,8.84000,8.95000,16000
05/20/2009,0000,8.84000,9.57000,8.50000,9.03000,19000
06/08/2009,0000,8.65000,9.47000,8.65000,9.10000,10000
06/09/2009,0000,8.90000,9.22000,8.90000,9.20000,14900
06/10/2009,0000,8.74000,9.30000,8.74000,9.00000,17000
06/11/2009,0000,9.30000,9.30000,9.00000,9.00000,18000
06/12/2009,0000,9.20000,9.20000,9.00000,9.00000,4000
06/15/2009,0000,9.00000,9.20000,8.90000,9.20000,10000
06/17/2009,0000,9.00000,9.10000,9.00000,9.10000,10000
06/18/2009,0000,9.00000,9.20000,9.00000,9.10000,52000
06/19/2009,0000,9.20000,9.40000,9.20000,9.40000,50000
06/22/2009,0000,9.12000,9.20000,9.12000,9.20000,4000
07/02/2009,0000,9.03000,9.03000,9.03000,9.03000,2000
07/03/2009,0000,8.65000,8.75000,8.65000,8.75000,14000
07/07/2009,0000,8.32000,9.47000,8.32000,9.47000,28000
07/08/2009,0000,8.60000,9.30000,8.60000,9.20000,13000
07/09/2009,0000,8.50000,8.80000,8.50000,8.80000,3000
07/14/2009,0000,8.65000,8.65000,8.65000,8.65000,2000
07/20/2009,0000,8.36000,8.46000,8.26000,8.27000,9000
07/21/2009,0000,8.35000,8.35000,6.95000,7.31000,59000
07/22/2009,0000,8.50000,9.26000,8.10000,9.00000,42000
07/23/2009,0000,8.46000,9.68000,8.46000,9.30000,20000
07/24/2009,0000,9.03000,9.15000,9.00000,9.15000,8000
07/27/2009,0000,9.42000,9.42000,9.42000,9.42000,1000
07/29/2009,0000,9.15000,9.45000,9.15000,9.45000,10000
08/12/2009,0000,8.50000,8.81000,8.50000,8.50000,12000
08/13/2009,0000,8.27000,8.27000,8.05000,8.05000,2500
08/14/2009,0000,7.90000,8.00000,7.90000,8.00000,4000
08/17/2009,0000,8.10000,9.47000,7.70000,9.12000,23000
08/18/2009,0000,8.75000,8.75000,8.75000,8.75000,2000
08/19/2009,0000,8.40000,8.40000,8.40000,8.40000,2000
08/20/2009,0000,8.17000,8.17000,7.80000,7.80000,8000
08/21/2009,0000,8.00000,8.31000,8.00000,8.11000,7000
08/24/2009,0000,8.08000,8.08000,8.08000,8.08000,2000
08/25/2009,0000,7.50000,8.90000,7.50000,8.36000,37000
08/26/2009,0000,8.00000,8.00000,7.60000,7.80000,12000
08/27/2009,0000,7.50000,8.78000,7.50000,8.35000,24000
08/28/2009,0000,8.00000,8.00000,8.00000,8.00000,2000
09/03/2009,0000,7.77000,7.77000,7.50000,7.65000,6700
09/04/2009,0000,7.68000,8.80000,7.00000,8.80000,49000
09/07/2009,0000,7.90000,7.90000,7.50000,7.80000,18000
09/08/2009,0000,8.10000,8.40000,7.70000,8.27000,21000
09/10/2009,0000,8.00000,8.10000,7.90000,8.00000,10000
09/11/2009,0000,7.79000,8.52000,7.70000,8.20000,22000
09/15/2009,0000,8.10000,8.10000,8.00000,8.10000,5000
09/16/2009,0000,7.80000,8.01000,7.80000,8.01000,2000
09/17/2009,0000,7.90000,8.42000,7.90000,8.20000,12000
09/18/2009,0000,7.61000,8.10000,7.61000,8.10000,24000
09/21/2009,0000,8.31000,8.31000,8.10000,8.31000,17000
09/23/2009,0000,8.10000,8.42000,8.10000,8.20000,16000
09/24/2009,0000,8.18000,8.30000,8.18000,8.30000,4000
09/25/2009,0000,8.15000,8.30000,8.15000,8.30000,4000
09/28/2009,0000,8.15000,8.30000,8.15000,8.30000,4000
09/29/2009,0000,8.15000,8.30000,8.15000,8.19000,4000
10/01/2009,0000,7.90000,8.00000,7.90000,8.00000,2000
10/05/2009,0000,8.00000,8.31000,8.00000,8.31000,4000
10/06/2009,0000,8.40000,9.36000,8.25000,8.58000,34000
10/07/2009,0000,8.68000,9.60000,8.68000,8.98000,20000
10/08/2009,0000,8.65000,8.75000,8.65000,8.75000,4000
10/09/2009,0000,8.50000,9.47000,8.50000,9.00000,19000
10/12/2009,0000,8.74000,8.90000,8.74000,8.90000,2000
10/13/2009,0000,8.90000,9.45000,8.74000,8.90000,30000
10/16/2009,0000,8.55000,8.75000,8.55000,8.75000,4000
10/19/2009,0000,9.00000,9.00000,9.00000,9.00000,2000
10/20/2009,0000,8.80000,9.20000,8.22000,9.20000,35000
10/21/2009,0000,8.80000,9.20000,8.80000,9.20000,6000
10/23/2009,0000,8.90000,8.90000,8.74000,8.90000,5000
10/26/2009,0000,8.70000,8.90000,8.46000,8.56000,10000
10/27/2009,0000,8.46000,8.50000,8.08000,8.08000,10000
11/04/2009,0000,8.15000,8.15000,8.15000,8.15000,600
11/05/2009,0000,8.15000,8.15000,8.15000,8.15000,2000
11/06/2009,0000,8.08000,8.50000,8.08000,8.30000,8000
11/09/2009,0000,7.98000,8.40000,7.98000,8.40000,600
11/10/2009,0000,8.30000,8.30000,8.30000,8.30000,400
11/11/2009,0000,8.30000,8.30000,8.30000,8.30000,100
11/16/2009,0000,7.89000,8.21000,7.80000,8.15000,16200
11/20/2009,0000,8.20000,8.20000,8.00000,8.20000,8000
11/24/2009,0000,8.00000,8.10000,8.00000,8.10000,4000
11/25/2009,0000,7.80000,8.70000,7.40000,8.70000,33000
11/26/2009,0000,7.80000,7.80000,7.80000,7.80000,700
11/27/2009,0000,8.20000,8.20000,8.20000,8.20000,2000
11/30/2009,0000,7.50000,7.50000,7.50000,7.50000,2000
12/01/2009,0000,8.10000,8.20000,8.10000,8.20000,4000
12/02/2009,0000,7.60000,8.40000,7.60000,8.40000,12000
12/03/2009,0000,7.70000,8.40000,7.70000,8.40000,8000
12/04/2009,0000,7.40000,7.40000,7.40000,7.40000,2000
12/07/2009,0000,7.60000,7.60000,7.32000,7.50000,6000
12/08/2009,0000,7.00000,8.30000,7.00000,8.30000,6000
12/09/2009,0000,7.10000,8.40000,7.03000,8.30000,8700
12/11/2009,0000,7.20000,8.40000,6.94000,6.94000,18000
12/14/2009,0000,8.30000,8.60000,6.73000,8.60000,24000
12/15/2009,0000,6.92000,8.60000,6.75000,6.83000,25000
12/16/2009,0000,7.12000,7.12000,7.00000,7.00000,4000
12/17/2009,0000,7.00000,8.30000,7.00000,8.30000,11000
12/18/2009,0000,7.20000,8.50000,7.00000,8.50000,13100
12/21/2009,0000,7.66000,7.88000,7.66000,7.78000,6000
12/22/2009,0000,7.59000,7.98000,7.59000,7.78000,6000
12/23/2009,0000,7.78000,8.04000,7.20000,7.78000,6000
12/25/2009,0000,8.00000,8.40000,7.87000,8.38000,16800
12/25/2009,0000,8.00000,8.40000,7.87000,8.38000,16800
12/28/2009,0000,7.97000,7.97000,7.87000,7.87000,6000
12/29/2009,1117,8.48000,8.48000,7.78000,7.87000,9946
