DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,4.90000,4.90000,4.55000,4.73000,76000
04/03/2007,0000,4.73000,4.73000,4.55000,4.63000,369000
04/04/2007,0000,4.65000,4.65000,4.35000,4.41000,484000
04/09/2007,0000,4.30000,4.47000,4.25000,4.38000,354000
04/10/2007,0000,4.46000,4.60000,4.44000,4.57000,339000
04/11/2007,0000,4.57000,4.88000,4.52000,4.88000,324000
04/12/2007,0000,5.22000,5.22000,5.22000,5.22000,223000
04/13/2007,0000,5.58000,5.58000,5.58000,5.58000,253000
04/16/2007,0000,6.38000,6.38000,6.38000,6.38000,368000
04/17/2007,0000,6.82000,6.82000,5.94000,5.94000,5748000
04/18/2007,0000,5.61000,6.00000,5.60000,5.94000,1751000
04/19/2007,0000,6.04000,6.35000,6.04000,6.35000,2676000
04/20/2007,0000,6.35000,6.57000,6.12000,6.32000,1899000
04/23/2007,0000,6.30000,6.30000,5.88000,5.88000,2508000
04/24/2007,0000,5.80000,6.10000,5.71000,6.00000,1600000
04/26/2007,0000,6.18000,6.41000,6.15000,6.20000,1593000
04/27/2007,0000,6.35000,6.35000,6.00000,6.05000,1004000
04/30/2007,0000,6.10000,6.10000,5.63000,5.70000,1188000
05/02/2007,0000,5.90000,5.95000,5.54000,5.70000,718000
05/03/2007,0000,5.70000,5.73000,5.31000,5.31000,470000
05/04/2007,0000,4.95000,5.30000,4.95000,5.04000,698000
05/07/2007,0000,5.39000,5.39000,5.39000,5.39000,149000
05/08/2007,0000,5.76000,5.76000,5.50000,5.76000,953000
05/09/2007,0000,5.70000,5.76000,5.50000,5.50000,466000
05/10/2007,0000,5.51000,5.87000,5.51000,5.55000,324000
05/11/2007,0000,5.42000,5.85000,5.42000,5.70000,391000
05/14/2007,0000,5.71000,5.89000,5.61000,5.75000,271000
05/15/2007,0000,5.75000,5.87000,5.61000,5.65000,407000
05/16/2007,0000,5.75000,5.77000,5.57000,5.60000,372000
05/17/2007,0000,5.60000,5.73000,5.50000,5.71000,689000
05/18/2007,0000,5.60000,5.67000,5.34000,5.50000,427000
05/21/2007,0000,5.42000,5.80000,5.30000,5.50000,533000
05/22/2007,0000,5.50000,5.62000,5.40000,5.50000,130000
05/23/2007,0000,5.50000,5.59000,5.50000,5.59000,226000
05/24/2007,0000,5.60000,5.60000,5.30000,5.35000,648000
05/25/2007,0000,5.37000,5.48000,5.30000,5.35000,239000
05/28/2007,0000,5.38000,5.52000,5.34000,5.48000,297000
05/29/2007,0000,5.41000,5.48000,5.39000,5.45000,323000
05/30/2007,0000,5.45000,5.47000,5.35000,5.41000,285000
05/31/2007,0000,5.42000,5.52000,5.42000,5.52000,515000
06/04/2007,0000,5.65000,5.75000,5.60000,5.66000,506000
06/05/2007,0000,5.60000,5.69000,5.60000,5.69000,500000
06/06/2007,0000,5.72000,5.88000,5.64000,5.72000,436000
06/07/2007,0000,5.65000,6.12000,5.65000,6.11000,1685000
06/08/2007,0000,6.05000,6.15000,5.87000,6.01000,1441000
06/11/2007,0000,6.01000,6.20000,5.90000,5.95000,959000
06/12/2007,0000,6.10000,6.10000,5.90000,5.95000,475000
06/13/2007,0000,6.00000,6.15000,5.92000,5.95000,691000
06/14/2007,0000,5.95000,6.10000,5.95000,5.96000,512000
06/15/2007,0000,6.00000,6.05000,5.92000,6.04000,520000
06/20/2007,0000,6.20000,6.20000,5.95000,6.05000,375000
06/21/2007,0000,6.05000,6.10000,5.90000,5.96000,480000
06/22/2007,0000,5.95000,6.00000,5.95000,5.97000,392000
06/25/2007,0000,5.95000,5.99000,5.91000,5.93000,565000
06/26/2007,0000,5.99000,6.34000,5.99000,6.34000,996000
06/27/2007,0000,6.78000,6.78000,6.78000,6.78000,839000
06/28/2007,0000,7.25000,7.25000,7.25000,7.25000,353000
06/29/2007,0000,7.75000,7.75000,7.75000,7.75000,312000
07/02/2007,0000,8.29000,8.29000,7.40000,8.29000,9517000
07/03/2007,0000,8.00000,8.29000,8.00000,8.04000,2438000
07/04/2007,0000,8.25000,8.60000,8.05000,8.60000,1671000
07/05/2007,0000,9.20000,9.20000,9.00000,9.20000,5419000
07/06/2007,0000,9.20000,9.84000,9.14000,9.84000,3229000
07/09/2007,0000,10.45000,10.50000,10.45000,10.50000,2451000
07/10/2007,0000,10.75000,10.75000,9.77000,9.77000,4404000
07/11/2007,0000,9.10000,9.10000,9.09000,9.09000,1008000
07/12/2007,0000,8.70000,9.72000,8.70000,9.72000,1680000
07/13/2007,0000,10.40000,10.40000,10.00000,10.40000,3960000
07/17/2007,0000,11.85000,11.85000,11.85000,11.85000,897000
07/18/2007,0000,12.65000,12.65000,12.65000,12.65000,1011000
07/19/2007,0000,13.50000,13.50000,12.65000,13.00000,8865000
07/20/2007,0000,12.40000,12.95000,12.10000,12.10000,2762000
07/23/2007,0000,11.30000,12.00000,11.30000,11.50000,3482000
07/24/2007,0000,12.30000,12.30000,11.70000,12.30000,1420000
07/25/2007,0000,13.00000,13.15000,12.70000,13.15000,3625000
07/26/2007,0000,13.05000,13.40000,12.25000,12.60000,3920000
07/27/2007,0000,11.75000,12.50000,11.75000,12.00000,2301000
07/31/2007,0000,12.40000,12.80000,12.10000,12.80000,1439000
08/01/2007,0000,13.65000,13.65000,13.40000,13.40000,5568000
08/02/2007,0000,14.30000,14.30000,12.75000,14.30000,7741000
08/03/2007,0000,14.30000,14.30000,13.35000,13.85000,2143000
08/06/2007,0000,13.10000,13.50000,12.90000,13.50000,1484000
08/07/2007,0000,13.80000,13.80000,12.60000,12.60000,1281000
08/08/2007,0000,12.00000,13.05000,12.00000,12.80000,1478000
08/09/2007,0000,13.05000,13.20000,12.60000,12.60000,1286000
08/10/2007,0000,12.00000,12.45000,11.80000,12.05000,635000
08/14/2007,0000,11.80000,11.90000,11.20000,11.60000,611000
08/15/2007,0000,11.50000,11.50000,10.80000,10.80000,1299000
08/16/2007,0000,10.05000,10.30000,10.05000,10.05000,571000
08/17/2007,0000,9.40000,10.05000,9.35000,9.35000,799000
08/20/2007,0000,9.85000,10.00000,9.60000,9.80000,1116000
08/21/2007,0000,9.55000,9.95000,9.12000,9.12000,933000
08/22/2007,0000,8.91000,8.91000,8.49000,8.49000,1145000
08/23/2007,0000,8.30000,9.05000,8.30000,8.60000,885000
08/24/2007,0000,8.60000,9.12000,8.60000,9.00000,1038000
08/27/2007,0000,9.12000,9.15000,8.70000,8.90000,572000
08/28/2007,0000,8.75000,8.75000,8.31000,8.40000,372000
08/29/2007,0000,8.00000,8.40000,7.82000,8.20000,789000
08/30/2007,0000,8.30000,8.77000,8.22000,8.77000,600000
08/31/2007,0000,8.80000,9.37000,8.80000,9.33000,1042000
09/03/2007,0000,9.97000,9.97000,9.50000,9.62000,484000
09/04/2007,0000,9.85000,9.85000,8.95000,8.95000,691000
09/05/2007,0000,8.70000,9.50000,8.70000,9.09000,504000
09/06/2007,0000,8.70000,9.10000,8.70000,8.95000,355000
09/07/2007,0000,9.10000,9.10000,8.90000,9.05000,142000
09/10/2007,0000,8.79000,9.68000,8.79000,9.68000,1428000
09/11/2007,0000,9.66000,10.10000,9.35000,9.76000,1018000
09/12/2007,0000,9.95000,9.95000,9.45000,9.50000,363000
09/13/2007,0000,9.50000,9.78000,9.45000,9.45000,312000
09/14/2007,0000,9.45000,9.60000,9.05000,9.20000,252000
09/17/2007,0000,9.21000,9.48000,9.11000,9.11000,157000
09/19/2007,0000,9.48000,9.48000,8.60000,8.60000,560000
09/20/2007,0000,8.70000,8.80000,8.40000,8.50000,516000
09/21/2007,0000,8.50000,8.59000,8.35000,8.49000,332000
09/26/2007,0000,8.50000,8.85000,8.50000,8.50000,166000
09/27/2007,0000,8.84000,8.95000,8.52000,8.70000,377000
09/28/2007,0000,8.75000,9.20000,8.70000,8.86000,317000
10/01/2007,0000,9.00000,9.00000,8.70000,8.76000,233000
10/02/2007,0000,8.84000,8.97000,8.70000,8.96000,206000
10/03/2007,0000,8.70000,9.05000,8.70000,8.95000,337000
10/04/2007,0000,9.05000,9.10000,8.80000,8.85000,149000
10/05/2007,0000,8.85000,8.90000,8.72000,8.80000,332000
10/08/2007,0000,8.80000,9.30000,8.80000,8.85000,521000
10/09/2007,0000,8.80000,8.97000,8.70000,8.71000,198000
10/11/2007,0000,8.75000,8.84000,8.61000,8.61000,181000
10/12/2007,0000,8.61000,8.72000,8.01000,8.01000,180000
10/15/2007,0000,8.17000,8.50000,8.17000,8.23000,160000
10/16/2007,0000,8.30000,8.50000,8.20000,8.21000,233000
10/17/2007,0000,8.20000,8.38000,8.02000,8.03000,206000
10/18/2007,0000,8.15000,8.51000,8.04000,8.51000,423000
10/19/2007,0000,8.52000,8.52000,8.26000,8.50000,168000
10/22/2007,0000,8.05000,8.30000,8.05000,8.20000,114000
10/23/2007,0000,8.30000,8.49000,8.00000,8.21000,697000
10/24/2007,0000,8.21000,8.21000,8.05000,8.18000,224000
10/25/2007,0000,8.10000,8.25000,7.90000,8.05000,372000
10/26/2007,0000,8.10000,8.25000,7.90000,8.25000,581000
10/29/2007,0000,8.24000,8.30000,8.10000,8.26000,583000
10/30/2007,0000,8.30000,8.80000,8.30000,8.45000,854000
10/31/2007,0000,8.45000,8.58000,8.25000,8.26000,290000
11/01/2007,0000,8.51000,8.51000,8.11000,8.11000,284000
11/02/2007,0000,8.10000,8.11000,7.91000,8.10000,358000
11/05/2007,0000,8.20000,8.20000,7.92000,8.10000,125000
11/06/2007,0000,8.00000,8.10000,7.98000,8.00000,134000
11/07/2007,0000,8.10000,8.20000,7.92000,8.00000,200000
11/08/2007,0000,8.10000,8.10000,7.44000,7.45000,373000
11/09/2007,0000,7.55000,7.55000,6.95000,7.46000,426000
11/12/2007,0000,6.99000,7.10000,6.94000,6.96000,324000
11/13/2007,0000,7.00000,7.25000,6.50000,7.00000,303000
11/14/2007,0000,7.00000,7.45000,7.00000,7.20000,320000
11/15/2007,0000,7.10000,7.15000,6.75000,6.90000,125000
11/16/2007,0000,6.51000,7.10000,6.51000,7.10000,124000
11/19/2007,0000,7.15000,7.59000,7.15000,7.59000,661000
11/20/2007,0000,7.79000,7.79000,7.40000,7.60000,281000
11/21/2007,0000,7.60000,7.74000,7.30000,7.67000,133000
11/22/2007,0000,7.50000,7.75000,7.34000,7.54000,160000
11/23/2007,0000,7.54000,7.58000,7.35000,7.35000,169000
11/26/2007,0000,7.40000,7.59000,7.31000,7.33000,229000
11/27/2007,0000,7.30000,7.34000,7.00000,7.01000,143000
11/28/2007,0000,7.15000,7.15000,6.52000,7.08000,241000
11/29/2007,0000,6.99000,7.13000,6.82000,7.09000,155000
11/30/2007,0000,6.83000,7.10000,6.83000,7.08000,72000
12/03/2007,0000,7.00000,7.20000,6.60000,7.00000,115000
12/04/2007,0000,6.80000,6.94000,6.80000,6.94000,81000
12/05/2007,0000,6.89000,6.90000,6.71000,6.85000,159000
12/06/2007,0000,6.85000,7.07000,6.85000,7.00000,255000
12/07/2007,0000,7.15000,7.39000,7.05000,7.15000,122000
12/10/2007,0000,7.15000,7.15000,6.85000,7.00000,100000
12/11/2007,0000,6.90000,7.02000,6.85000,6.85000,37000
12/12/2007,0000,6.80000,6.99000,6.64000,6.95000,54000
12/13/2007,0000,6.78000,6.99000,6.70000,6.70000,42000
12/14/2007,0000,6.24000,7.09000,6.24000,6.40000,232000
12/17/2007,0000,6.25000,6.25000,5.97000,5.97000,62000
12/18/2007,0000,6.22000,6.22000,5.60000,5.80000,90000
12/19/2007,0000,6.00000,6.10000,5.81000,6.02000,97000
12/20/2007,0000,6.02000,6.09000,5.60000,5.62000,94000
12/21/2007,0000,5.50000,5.70000,5.23000,5.70000,324000
12/24/2007,0000,5.70000,5.79000,5.35000,5.47000,110000
12/25/2007,0000,5.20000,5.47000,5.20000,5.41000,99000
12/26/2007,0000,5.21000,5.29000,5.05000,5.21000,87000
12/27/2007,0000,5.11000,5.40000,5.11000,5.30000,123000
12/28/2007,0000,5.66000,5.66000,5.32000,5.50000,72000
12/31/2007,0000,5.50000,5.70000,5.38000,5.70000,104000
01/02/2008,0000,5.70000,6.09000,5.70000,6.09000,252000
01/03/2008,0000,6.00000,6.09000,5.82000,6.00000,143000
01/04/2008,0000,6.00000,6.10000,6.00000,6.05000,58000
01/07/2008,0000,5.90000,6.04000,5.67000,5.70000,69000
01/08/2008,0000,5.31000,5.79000,5.31000,5.75000,32000
01/09/2008,0000,5.74000,5.74000,5.60000,5.74000,22000
01/10/2008,0000,5.40000,5.64000,5.34000,5.64000,237000
01/11/2008,0000,5.45000,5.60000,5.40000,5.40000,137000
01/14/2008,0000,5.05000,5.40000,5.05000,5.20000,204000
01/15/2008,0000,5.20000,5.55000,5.20000,5.50000,171000
01/16/2008,0000,5.50000,5.75000,5.40000,5.41000,104000
01/17/2008,0000,5.45000,5.64000,5.28000,5.30000,130000
01/18/2008,0000,5.25000,5.44000,5.10000,5.30000,91000
01/21/2008,0000,5.22000,5.42000,5.18000,5.41000,136000
01/22/2008,0000,5.16000,5.20000,5.05000,5.06000,107000
01/23/2008,0000,5.10000,5.24000,4.90000,4.99000,99000
01/24/2008,0000,5.19000,5.19000,4.91000,4.91000,93000
01/25/2008,0000,5.01000,5.10000,5.00000,5.10000,57000
01/28/2008,0000,4.90000,5.15000,4.82000,4.82000,20000
01/29/2008,0000,4.91000,4.98000,4.90000,4.91000,30000
01/30/2008,0000,5.00000,5.00000,4.91000,4.93000,41000
01/31/2008,0000,4.96000,4.96000,4.63000,4.95000,97000
02/01/2008,0000,4.95000,5.03000,4.90000,5.03000,108000
02/12/2008,0000,5.03000,5.38000,5.00000,5.33000,30000
02/13/2008,0000,5.33000,5.40000,5.33000,5.34000,57000
02/14/2008,0000,5.40000,5.67000,5.40000,5.47000,155000
02/15/2008,0000,5.40000,5.59000,5.40000,5.52000,99000
02/18/2008,0000,5.58000,5.90000,5.58000,5.90000,311000
02/19/2008,0000,6.31000,6.31000,6.11000,6.31000,400000
02/20/2008,0000,6.28000,6.50000,6.20000,6.23000,262000
02/21/2008,0000,6.01000,6.40000,6.01000,6.05000,143000
02/22/2008,0000,6.30000,6.30000,6.00000,6.05000,117000
02/25/2008,0000,6.28000,6.40000,6.15000,6.30000,97000
02/26/2008,0000,6.20000,6.30000,6.08000,6.19000,56000
02/27/2008,0000,6.19000,6.19000,6.01000,6.03000,62000
02/29/2008,0000,6.01000,6.17000,6.00000,6.10000,89000
03/03/2008,0000,6.31000,6.40000,6.11000,6.32000,128000
03/04/2008,0000,6.22000,6.33000,6.12000,6.20000,162000
03/05/2008,0000,6.32000,6.32000,6.20000,6.30000,144000
03/06/2008,0000,6.35000,6.65000,6.32000,6.50000,259000
03/07/2008,0000,6.49000,6.50000,6.31000,6.31000,137000
03/10/2008,0000,6.22000,6.25000,6.17000,6.21000,136000
03/11/2008,0000,6.32000,6.32000,6.17000,6.22000,90000
03/12/2008,0000,6.25000,6.30000,6.20000,6.22000,145000
03/13/2008,0000,6.22000,6.30000,6.15000,6.15000,177000
03/14/2008,0000,6.16000,6.22000,6.10000,6.22000,139000
03/18/2008,0000,5.83000,5.96000,5.71000,5.96000,120000
03/19/2008,0000,5.96000,5.96000,5.70000,5.70000,121000
03/20/2008,0000,5.70000,5.80000,5.60000,5.63000,76000
03/21/2008,0000,5.70000,5.95000,5.65000,5.77000,154000
03/25/2008,0000,6.10000,6.10000,5.80000,6.04000,61000
03/26/2008,0000,5.92000,5.92000,5.80000,5.86000,136000
03/27/2008,0000,5.86000,6.00000,5.60000,5.60000,291000
03/28/2008,0000,5.60000,5.99000,5.60000,5.99000,121000
03/31/2008,0000,6.40000,6.40000,6.21000,6.40000,197000
04/01/2008,0000,6.84000,6.84000,6.84000,6.84000,190000
04/02/2008,0000,7.31000,7.31000,6.84000,7.20000,1564000
04/03/2008,0000,7.00000,7.20000,6.80000,6.99000,401000
04/07/2008,0000,7.20000,7.20000,6.85000,7.04000,252000
04/08/2008,0000,6.90000,7.02000,6.71000,6.89000,236000
04/09/2008,0000,6.89000,6.95000,6.76000,6.80000,101000
04/10/2008,0000,6.88000,6.90000,6.75000,6.75000,143000
04/11/2008,0000,6.79000,6.85000,6.52000,6.74000,283000
04/14/2008,0000,6.70000,6.80000,6.52000,6.52000,313000
04/15/2008,0000,6.79000,6.85000,6.60000,6.85000,174000
04/16/2008,0000,6.99000,7.05000,6.90000,7.00000,240000
04/17/2008,0000,7.04000,7.04000,6.92000,6.95000,250000
04/18/2008,0000,6.95000,7.43000,6.95000,7.43000,847000
04/21/2008,0000,7.95000,7.95000,7.95000,7.95000,363000
04/22/2008,0000,8.50000,8.50000,7.60000,7.90000,1223000
04/23/2008,0000,7.60000,7.97000,7.51000,7.66000,206000
04/24/2008,0000,7.75000,8.19000,7.70000,8.19000,443000
04/25/2008,0000,8.22000,8.60000,8.19000,8.40000,1000000
04/28/2008,0000,8.20000,8.36000,8.20000,8.28000,311000
04/29/2008,0000,8.20000,8.20000,8.02000,8.02000,173000
04/30/2008,0000,8.00000,8.30000,7.80000,7.81000,210000
05/02/2008,0000,7.81000,7.94000,7.56000,7.81000,258000
05/05/2008,0000,7.65000,7.80000,7.51000,7.51000,216000
05/06/2008,0000,7.50000,7.66000,7.50000,7.56000,101000
05/07/2008,0000,7.56000,7.60000,7.52000,7.58000,74000
05/08/2008,0000,7.58000,7.65000,7.50000,7.53000,83000
05/09/2008,0000,7.57000,8.05000,7.53000,7.88000,438000
05/12/2008,0000,7.82000,7.99000,7.55000,7.99000,199000
05/13/2008,0000,7.98000,7.98000,7.65000,7.71000,141000
05/14/2008,0000,7.80000,7.90000,7.62000,7.90000,205000
05/15/2008,0000,8.30000,8.30000,7.90000,7.91000,282000
05/16/2008,0000,8.14000,8.14000,7.93000,7.93000,259000
05/19/2008,0000,8.14000,8.14000,7.87000,8.00000,104000
05/20/2008,0000,8.01000,8.01000,7.90000,8.00000,115000
05/21/2008,0000,8.00000,8.10000,7.90000,8.00000,184000
05/22/2008,0000,8.10000,8.56000,8.10000,8.56000,1353000
05/23/2008,0000,8.48000,8.48000,7.97000,7.97000,526000
05/26/2008,0000,7.97000,8.16000,7.60000,7.60000,437000
05/27/2008,0000,7.60000,7.78000,7.51000,7.55000,325000
05/28/2008,0000,7.55000,7.94000,7.55000,7.60000,139000
05/29/2008,0000,7.70000,7.75000,7.32000,7.59000,65000
05/30/2008,0000,7.59000,7.60000,7.36000,7.50000,261000
06/02/2008,0000,7.41000,7.61000,7.41000,7.59000,10000
06/03/2008,0000,7.59000,7.67000,7.07000,7.07000,91000
06/04/2008,0000,7.20000,7.49000,7.03000,7.03000,326000
06/05/2008,0000,7.38000,7.38000,7.16000,7.30000,89000
06/06/2008,0000,7.30000,7.56000,7.30000,7.35000,34000
06/10/2008,0000,7.40000,7.40000,7.01000,7.01000,256000
06/11/2008,0000,7.10000,7.20000,7.10000,7.20000,154000
06/12/2008,0000,6.70000,7.27000,6.70000,6.97000,73000
06/13/2008,0000,7.00000,7.00000,6.54000,6.94000,59000
06/16/2008,0000,6.90000,6.99000,6.85000,6.98000,43000
06/17/2008,0000,6.85000,6.97000,6.80000,6.90000,43000
06/18/2008,0000,6.90000,6.97000,6.85000,6.90000,67000
06/19/2008,0000,6.80000,6.90000,6.70000,6.90000,136000
06/20/2008,0000,6.80000,6.85000,6.51000,6.55000,73000
06/23/2008,0000,6.11000,6.50000,6.10000,6.12000,35000
06/24/2008,0000,6.12000,6.23000,5.70000,5.70000,94000
06/25/2008,0000,5.60000,5.80000,5.44000,5.52000,34000
06/26/2008,0000,5.68000,5.90000,5.68000,5.88000,69000
06/27/2008,0000,5.80000,5.80000,5.50000,5.76000,19000
06/30/2008,0000,5.76000,5.95000,5.51000,5.88000,90000
07/01/2008,0000,5.88000,5.88000,5.47000,5.47000,78000
07/02/2008,0000,5.77000,5.77000,5.50000,5.76000,13000
07/03/2008,0000,5.62000,5.85000,5.62000,5.85000,24000
07/04/2008,0000,5.85000,6.10000,5.71000,5.90000,31000
07/07/2008,0000,6.00000,6.10000,5.58000,5.98000,10000
07/08/2008,0000,5.80000,5.81000,5.57000,5.57000,50000
07/09/2008,0000,5.70000,5.70000,5.21000,5.50000,51000
07/10/2008,0000,5.50000,5.70000,5.22000,5.22000,44000
07/11/2008,0000,5.22000,5.58000,5.22000,5.58000,95000
07/14/2008,0000,5.78000,5.78000,5.30000,5.36000,53000
07/15/2008,0000,5.25000,5.25000,5.00000,5.02000,95000
07/16/2008,0000,5.02000,5.25000,4.90000,5.00000,270000
07/17/2008,0000,5.00000,5.23000,5.00000,5.14000,175000
07/18/2008,0000,5.20000,5.49000,5.01000,5.12000,48000
07/21/2008,0000,5.00000,5.26000,5.00000,5.20000,68000
07/22/2008,0000,5.18000,5.40000,5.02000,5.30000,42000
07/23/2008,0000,5.10000,5.55000,5.10000,5.55000,82000
07/24/2008,0000,5.60000,5.93000,5.60000,5.90000,152000
07/25/2008,0000,5.60000,5.71000,5.60000,5.70000,49000
07/29/2008,0000,5.60000,5.65000,5.60000,5.60000,26000
07/30/2008,0000,5.70000,5.70000,5.61000,5.61000,7000
07/31/2008,0000,5.60000,5.66000,5.55000,5.66000,79000
08/01/2008,0000,5.43000,5.55000,5.27000,5.55000,82000
08/04/2008,0000,5.50000,5.50000,5.21000,5.21000,20000
08/05/2008,0000,5.30000,5.30000,5.20000,5.25000,31000
08/06/2008,0000,5.40000,5.40000,5.00000,5.20000,89000
08/07/2008,0000,5.18000,5.18000,5.05000,5.05000,32000
08/08/2008,0000,5.20000,5.40000,5.20000,5.40000,99000
08/11/2008,0000,5.38000,5.77000,5.38000,5.77000,102000
08/12/2008,0000,5.93000,6.17000,5.77000,6.17000,186000
08/13/2008,0000,6.47000,6.47000,6.00000,6.25000,83000
08/14/2008,0000,6.25000,6.25000,6.09000,6.09000,17000
08/15/2008,0000,6.09000,6.30000,6.00000,6.09000,75000
08/18/2008,0000,6.35000,6.35000,5.71000,6.14000,43000
08/19/2008,0000,5.81000,6.18000,5.81000,6.18000,14000
08/20/2008,0000,6.30000,6.60000,6.25000,6.40000,147000
08/21/2008,0000,6.40000,6.40000,6.15000,6.16000,58000
08/22/2008,0000,6.07000,6.15000,6.00000,6.01000,26000
08/25/2008,0000,6.16000,6.16000,5.88000,5.88000,17000
08/26/2008,0000,6.00000,6.00000,5.80000,5.82000,49000
08/27/2008,0000,6.01000,6.15000,6.01000,6.10000,148000
08/28/2008,0000,6.10000,6.23000,6.01000,6.10000,42000
08/29/2008,0000,5.91000,6.25000,5.68000,5.70000,183000
09/01/2008,0000,5.70000,5.70000,5.32000,5.35000,205000
09/02/2008,0000,5.20000,5.39000,5.20000,5.28000,14000
09/03/2008,0000,5.28000,5.28000,4.92000,5.09000,102000
09/04/2008,0000,4.75000,5.10000,4.75000,4.82000,77000
09/05/2008,0000,4.82000,4.82000,4.50000,4.79000,112000
09/08/2008,0000,4.89000,5.10000,4.89000,5.09000,45000
09/09/2008,0000,4.91000,4.91000,4.91000,4.91000,18000
09/10/2008,0000,5.00000,5.25000,4.95000,5.00000,86000
09/11/2008,0000,5.00000,5.15000,4.90000,4.90000,53000
09/12/2008,0000,5.00000,5.00000,4.70000,5.00000,31000
09/15/2008,0000,4.73000,4.80000,4.65000,4.65000,115000
09/16/2008,0000,4.33000,4.54000,4.33000,4.33000,83000
09/17/2008,0000,4.62000,4.62000,4.15000,4.47000,76000
09/18/2008,0000,4.16000,4.16000,4.16000,4.16000,46000
09/19/2008,0000,4.00000,4.44000,4.00000,4.15000,51000
09/22/2008,0000,4.35000,4.35000,4.15000,4.25000,66000
09/23/2008,0000,4.30000,4.30000,4.25000,4.25000,63000
09/24/2008,0000,4.30000,4.45000,4.30000,4.32000,35000
09/25/2008,0000,4.30000,4.30000,4.20000,4.28000,75000
09/26/2008,0000,4.40000,4.40000,4.05000,4.20000,52000
09/30/2008,0000,4.10000,4.10000,3.91000,3.91000,11000
10/01/2008,0000,4.00000,4.10000,4.00000,4.09000,24000
10/02/2008,0000,3.90000,3.91000,3.81000,3.90000,33000
10/03/2008,0000,3.90000,4.00000,3.64000,3.88000,46000
10/06/2008,0000,4.15000,4.15000,3.88000,3.98000,21000
10/07/2008,0000,4.16000,4.16000,4.03000,4.03000,9000
10/08/2008,0000,3.80000,4.03000,3.80000,4.03000,3000
10/09/2008,0000,4.03000,4.15000,3.98000,4.00000,41000
10/13/2008,0000,3.86000,3.86000,3.86000,3.86000,16000
10/14/2008,0000,3.91000,4.00000,3.87000,4.00000,59000
10/15/2008,0000,4.00000,4.00000,3.86000,4.00000,10000
10/16/2008,0000,3.86000,3.91000,3.86000,3.91000,16000
10/17/2008,0000,3.85000,4.00000,3.85000,4.00000,8000
10/20/2008,0000,3.86000,3.86000,3.86000,3.86000,2000
10/21/2008,0000,3.87000,3.90000,3.87000,3.90000,4000
10/22/2008,0000,3.90000,4.17000,3.82000,4.16000,117000
10/23/2008,0000,4.02000,4.02000,4.02000,4.02000,14000
10/24/2008,0000,3.88000,3.88000,3.88000,3.88000,15000
10/27/2008,0000,3.61000,4.04000,3.61000,3.79000,55000
10/28/2008,0000,3.70000,3.90000,3.53000,3.53000,60000
10/29/2008,0000,3.62000,3.73000,3.47000,3.51000,65000
10/30/2008,0000,3.65000,3.72000,3.56000,3.56000,44000
10/31/2008,0000,3.68000,3.70000,3.44000,3.70000,29000
11/03/2008,0000,3.70000,3.79000,3.65000,3.79000,43000
11/04/2008,0000,3.72000,3.99000,3.72000,3.85000,58000
11/05/2008,0000,3.92000,3.92000,3.70000,3.70000,79000
11/06/2008,0000,3.63000,3.65000,3.45000,3.65000,47000
11/07/2008,0000,3.69000,3.75000,3.60000,3.73000,61000
11/10/2008,0000,3.77000,3.77000,3.77000,3.77000,2000
11/11/2008,0000,3.74000,3.74000,3.51000,3.60000,27000
11/12/2008,0000,3.60000,3.60000,3.45000,3.45000,24000
11/13/2008,0000,3.22000,3.58000,3.21000,3.21000,26000
11/14/2008,0000,3.10000,3.25000,2.99000,3.00000,138000
11/17/2008,0000,2.80000,2.88000,2.80000,2.80000,46000
11/18/2008,0000,2.65000,2.75000,2.61000,2.75000,26000
11/19/2008,0000,2.65000,2.65000,2.65000,2.65000,10000
11/20/2008,0000,2.47000,2.47000,2.47000,2.47000,29000
11/21/2008,0000,2.30000,2.36000,2.30000,2.32000,175000
11/24/2008,0000,2.32000,2.43000,2.26000,2.26000,40000
11/25/2008,0000,2.30000,2.36000,2.26000,2.34000,40000
11/26/2008,0000,2.30000,2.33000,2.20000,2.33000,39000
11/27/2008,0000,2.23000,2.49000,2.23000,2.41000,101000
11/28/2008,0000,2.40000,2.57000,2.40000,2.57000,167000
12/01/2008,0000,2.64000,2.74000,2.63000,2.74000,70000
12/02/2008,0000,2.55000,2.74000,2.55000,2.65000,62000
12/03/2008,0000,2.65000,2.83000,2.65000,2.83000,113000
12/04/2008,0000,2.83000,2.98000,2.64000,2.67000,88000
12/05/2008,0000,2.60000,2.75000,2.55000,2.75000,31000
12/08/2008,0000,2.87000,2.88000,2.70000,2.70000,23000
12/09/2008,0000,2.72000,2.72000,2.72000,2.72000,5000
12/10/2008,0000,2.91000,2.91000,2.85000,2.85000,48000
12/11/2008,0000,2.85000,2.86000,2.78000,2.86000,48000
12/12/2008,0000,2.79000,2.85000,2.72000,2.72000,54000
12/15/2008,0000,2.85000,2.85000,2.73000,2.73000,37000
12/16/2008,0000,2.82000,2.88000,2.76000,2.76000,24000
12/17/2008,0000,2.77000,2.79000,2.77000,2.78000,15000
12/18/2008,0000,2.83000,2.88000,2.74000,2.83000,31000
12/19/2008,0000,2.67000,2.79000,2.67000,2.79000,15000
12/22/2008,0000,2.84000,2.84000,2.60000,2.74000,33000
12/23/2008,0000,2.68000,2.68000,2.55000,2.62000,115000
12/24/2008,0000,2.45000,2.77000,2.45000,2.66000,134000
12/25/2008,0000,2.61000,2.68000,2.60000,2.68000,65000
12/26/2008,0000,2.78000,2.78000,2.78000,2.78000,1000
12/29/2008,0000,2.79000,2.80000,2.61000,2.61000,34000
12/30/2008,0000,2.72000,2.72000,2.61000,2.69000,4000
12/31/2008,0000,2.79000,2.87000,2.75000,2.87000,87000
01/05/2009,0000,2.87000,2.95000,2.86000,2.86000,31000
01/06/2009,0000,2.89000,2.89000,2.88000,2.88000,15000
01/07/2009,0000,2.88000,2.98000,2.85000,2.90000,46000
01/08/2009,0000,2.90000,2.90000,2.78000,2.78000,36000
01/09/2009,0000,2.89000,2.89000,2.76000,2.83000,12000
01/12/2009,0000,2.78000,3.00000,2.78000,3.00000,48000
01/13/2009,0000,2.90000,2.90000,2.90000,2.90000,20000
01/14/2009,0000,2.94000,2.94000,2.72000,2.75000,47000
01/15/2009,0000,2.65000,2.75000,2.65000,2.75000,5000
01/16/2009,0000,2.80000,2.80000,2.65000,2.78000,21000
01/19/2009,0000,2.70000,2.79000,2.66000,2.79000,24000
01/21/2009,0000,2.76000,2.98000,2.76000,2.98000,17000
02/02/2009,0000,2.98000,2.98000,2.86000,2.96000,21000
02/03/2009,0000,2.96000,3.03000,2.96000,3.00000,38000
02/04/2009,0000,2.92000,3.05000,2.92000,3.00000,38000
02/05/2009,0000,2.93000,3.00000,2.92000,3.00000,18000
02/06/2009,0000,3.05000,3.05000,2.91000,3.03000,23000
02/09/2009,0000,3.04000,3.08000,2.95000,2.95000,6000
02/10/2009,0000,3.00000,3.00000,2.92000,2.92000,17000
02/11/2009,0000,2.90000,2.90000,2.72000,2.90000,45000
02/12/2009,0000,2.89000,2.89000,2.74000,2.86000,22000
02/13/2009,0000,2.86000,3.04000,2.86000,3.02000,51000
02/16/2009,0000,2.87000,2.95000,2.85000,2.95000,54000
02/17/2009,0000,2.90000,2.90000,2.77000,2.78000,103000
02/18/2009,0000,2.84000,2.97000,2.78000,2.81000,58000
02/19/2009,0000,2.81000,2.95000,2.81000,2.85000,27000
02/20/2009,0000,2.85000,2.85000,2.81000,2.82000,21000
02/23/2009,0000,2.85000,2.85000,2.85000,2.85000,5000
02/24/2009,0000,2.85000,3.02000,2.76000,2.87000,82000
02/25/2009,0000,2.87000,2.95000,2.87000,2.95000,51000
02/26/2009,0000,2.95000,3.00000,2.95000,3.00000,3000
02/27/2009,0000,2.85000,3.04000,2.85000,2.98000,28000
03/02/2009,0000,2.98000,3.03000,2.89000,2.89000,14000
03/03/2009,0000,2.89000,2.89000,2.83000,2.84000,17000
03/04/2009,0000,2.85000,2.97000,2.85000,2.87000,17000
03/05/2009,0000,2.87000,3.00000,2.87000,3.00000,36000
03/06/2009,0000,3.00000,3.05000,3.00000,3.00000,114000
03/09/2009,0000,3.10000,3.10000,2.97000,3.01000,40000
03/10/2009,0000,3.06000,3.06000,3.01000,3.04000,20000
03/11/2009,0000,3.04000,3.17000,2.85000,3.02000,157000
03/12/2009,0000,3.06000,3.06000,2.91000,3.02000,59000
03/13/2009,0000,3.00000,3.15000,3.00000,3.15000,142000
03/16/2009,0000,3.15000,3.37000,3.15000,3.37000,176000
03/17/2009,0000,3.59000,3.60000,3.32000,3.46000,144000
03/18/2009,0000,3.58000,3.60000,3.34000,3.56000,159000
03/19/2009,0000,3.51000,3.75000,3.51000,3.58000,163000
03/20/2009,0000,3.59000,3.59000,3.42000,3.42000,13000
03/23/2009,0000,3.55000,3.55000,3.36000,3.36000,54000
03/24/2009,0000,3.51000,3.55000,3.40000,3.50000,169000
03/25/2009,0000,3.53000,3.55000,3.42000,3.51000,48000
03/26/2009,0000,3.53000,3.74000,3.53000,3.74000,90000
03/27/2009,0000,3.73000,4.00000,3.64000,4.00000,252000
03/30/2009,0000,4.27000,4.28000,4.06000,4.20000,468000
03/31/2009,0000,4.27000,4.27000,3.92000,3.99000,264000
04/01/2009,0000,3.95000,4.18000,3.95000,4.11000,89000
04/02/2009,0000,4.12000,4.25000,4.00000,4.21000,122000
04/03/2009,0000,4.28000,4.28000,4.02000,4.15000,88000
04/06/2009,0000,3.86000,4.10000,3.86000,3.97000,107000
04/07/2009,0000,3.97000,4.14000,3.76000,4.00000,115000
04/08/2009,0000,3.90000,4.28000,3.90000,4.21000,329000
04/09/2009,0000,4.33000,4.38000,4.20000,4.25000,142000
04/10/2009,0000,4.51000,4.51000,4.30000,4.38000,160000
04/13/2009,0000,4.30000,4.32000,4.10000,4.25000,188000
04/14/2009,0000,4.14000,4.30000,4.14000,4.30000,84000
04/15/2009,0000,4.25000,4.30000,4.21000,4.22000,66000
04/16/2009,0000,4.13000,4.44000,4.13000,4.30000,145000
04/17/2009,0000,4.21000,4.45000,4.00000,4.00000,216000
04/20/2009,0000,3.91000,3.97000,3.75000,3.87000,183000
04/21/2009,0000,3.84000,3.94000,3.80000,3.94000,97000
04/22/2009,0000,3.97000,4.05000,3.90000,3.99000,88000
04/23/2009,0000,4.07000,4.07000,3.91000,4.05000,39000
04/24/2009,0000,3.99000,4.18000,3.95000,4.08000,163000
04/27/2009,0000,4.20000,4.36000,4.20000,4.36000,432000
04/28/2009,0000,4.48000,4.66000,4.40000,4.41000,711000
04/29/2009,0000,4.71000,4.71000,4.40000,4.71000,778000
04/30/2009,0000,5.03000,5.03000,4.80000,4.90000,738000
05/04/2009,0000,4.90000,5.00000,4.56000,4.62000,495000
05/05/2009,0000,4.36000,4.58000,4.30000,4.35000,424000
05/06/2009,0000,4.34000,4.34000,4.13000,4.18000,189000
05/07/2009,0000,4.20000,4.30000,3.89000,4.12000,363000
05/08/2009,0000,4.02000,4.15000,3.90000,3.99000,140000
05/11/2009,0000,4.00000,4.26000,4.00000,4.26000,200000
05/12/2009,0000,4.48000,4.48000,4.07000,4.19000,79000
05/13/2009,0000,4.14000,4.29000,3.97000,4.29000,90000
05/14/2009,0000,4.31000,4.31000,4.08000,4.17000,42000
05/15/2009,0000,4.17000,4.17000,4.02000,4.02000,116000
05/18/2009,0000,4.08000,4.14000,4.02000,4.10000,87000
05/19/2009,0000,4.30000,4.30000,3.88000,4.02000,115000
05/20/2009,0000,4.03000,4.30000,4.00000,4.30000,363000
05/21/2009,0000,4.60000,4.60000,4.41000,4.60000,792000
05/22/2009,0000,4.92000,4.92000,4.70000,4.92000,665000
05/25/2009,0000,5.26000,5.26000,4.93000,5.26000,1636000
05/26/2009,0000,5.34000,5.58000,4.90000,4.95000,938000
05/27/2009,0000,4.92000,5.01000,4.62000,4.85000,428000
06/01/2009,0000,4.70000,4.83000,4.68000,4.70000,276000
06/02/2009,0000,4.60000,4.79000,4.50000,4.66000,275000
06/03/2009,0000,4.60000,4.60000,4.36000,4.36000,200000
06/04/2009,0000,4.36000,4.49000,4.12000,4.32000,134000
06/05/2009,0000,4.30000,4.48000,4.30000,4.39000,65000
06/08/2009,0000,4.40000,4.40000,4.30000,4.37000,74000
06/09/2009,0000,4.30000,4.30000,4.12000,4.14000,98000
06/10/2009,0000,4.14000,4.20000,4.05000,4.10000,87000
06/11/2009,0000,4.17000,4.20000,4.17000,4.20000,18000
06/12/2009,0000,4.23000,4.49000,4.23000,4.49000,549000
06/15/2009,0000,4.45000,4.45000,4.18000,4.18000,174000
06/16/2009,0000,4.01000,4.12000,3.91000,3.96000,148000
06/17/2009,0000,4.00000,4.20000,4.00000,4.20000,61000
06/18/2009,0000,4.20000,4.20000,4.00000,4.08000,64000
06/19/2009,0000,4.08000,4.08000,3.95000,4.04000,33000
06/22/2009,0000,4.00000,4.08000,4.00000,4.00000,20000
06/23/2009,0000,4.00000,4.01000,3.92000,3.98000,43000
06/24/2009,0000,4.00000,4.09000,3.96000,4.02000,60000
06/25/2009,0000,4.04000,4.04000,4.00000,4.01000,61000
06/26/2009,0000,4.02000,4.21000,4.02000,4.07000,124000
06/29/2009,0000,4.14000,4.14000,3.85000,3.99000,135000
06/30/2009,0000,3.99000,4.01000,3.98000,4.01000,41000
07/01/2009,0000,4.00000,4.09000,4.00000,4.03000,23000
07/02/2009,0000,4.06000,4.10000,4.03000,4.10000,65000
07/03/2009,0000,4.10000,4.11000,3.96000,4.09000,46000
07/06/2009,0000,4.10000,4.16000,4.00000,4.12000,103000
07/07/2009,0000,4.12000,4.12000,4.02000,4.11000,110000
07/08/2009,0000,4.07000,4.12000,4.04000,4.05000,78000
07/09/2009,0000,4.09000,4.33000,4.05000,4.33000,232000
07/10/2009,0000,4.27000,4.30000,4.15000,4.23000,140000
07/13/2009,0000,4.07000,4.15000,4.00000,4.12000,58000
07/14/2009,0000,4.06000,4.35000,4.06000,4.23000,98000
07/15/2009,0000,4.23000,4.34000,4.15000,4.23000,147000
07/16/2009,0000,4.15000,4.23000,4.13000,4.17000,79000
07/17/2009,0000,4.20000,4.25000,4.17000,4.22000,65000
07/20/2009,0000,4.35000,4.51000,4.28000,4.51000,585000
07/21/2009,0000,4.51000,4.51000,4.32000,4.42000,203000
07/22/2009,0000,4.45000,4.64000,4.42000,4.57000,277000
07/23/2009,0000,4.80000,4.80000,4.56000,4.60000,125000
07/24/2009,0000,4.65000,4.65000,4.40000,4.48000,131000
07/27/2009,0000,4.48000,4.57000,4.44000,4.52000,72000
07/28/2009,0000,4.63000,4.63000,4.45000,4.56000,44000
07/29/2009,0000,4.64000,4.64000,4.47000,4.47000,133000
07/30/2009,0000,4.40000,4.51000,4.37000,4.40000,80000
07/31/2009,0000,4.50000,4.70000,4.50000,4.70000,422000
08/03/2009,0000,5.02000,5.02000,4.70000,5.02000,582000
08/04/2009,0000,5.10000,5.10000,4.70000,4.70000,661000
08/05/2009,0000,4.70000,4.89000,4.60000,4.65000,151000
08/06/2009,0000,4.80000,4.90000,4.60000,4.79000,147000
08/10/2009,0000,5.10000,5.10000,4.80000,4.87000,180000
08/11/2009,0000,5.05000,5.05000,4.58000,4.70000,112000
08/12/2009,0000,4.71000,4.80000,4.61000,4.73000,119000
08/13/2009,0000,4.70000,4.80000,4.60000,4.65000,127000
08/14/2009,0000,4.62000,4.75000,4.62000,4.70000,191000
08/17/2009,0000,4.75000,4.75000,4.55000,4.67000,122000
08/18/2009,0000,4.60000,4.75000,4.46000,4.50000,164000
08/19/2009,0000,4.65000,4.65000,4.42000,4.55000,82000
08/20/2009,0000,4.55000,4.55000,4.47000,4.48000,67000
08/21/2009,0000,4.60000,4.65000,4.50000,4.55000,236000
08/24/2009,0000,4.58000,4.65000,4.47000,4.65000,300000
08/25/2009,0000,4.68000,4.97000,4.65000,4.80000,1017000
08/26/2009,0000,4.80000,5.10000,4.80000,5.06000,1144000
08/27/2009,0000,5.19000,5.23000,4.78000,4.80000,1016000
08/28/2009,0000,4.85000,4.89000,4.61000,4.79000,599000
08/31/2009,0000,4.99000,4.99000,4.67000,4.90000,720000
09/01/2009,0000,4.90000,4.90000,4.65000,4.76000,284000
09/02/2009,0000,4.77000,4.77000,4.60000,4.62000,306000
09/03/2009,0000,4.80000,4.85000,4.62000,4.62000,356000
09/04/2009,0000,4.67000,4.67000,4.62000,4.62000,62000
09/07/2009,0000,4.60000,4.62000,4.52000,4.62000,395000
09/08/2009,0000,4.58000,4.70000,4.57000,4.65000,229000
09/09/2009,0000,4.64000,4.67000,4.57000,4.66000,123000
09/10/2009,0000,4.68000,4.78000,4.67000,4.70000,173000
09/11/2009,0000,4.74000,4.74000,4.68000,4.73000,137000
09/14/2009,0000,4.73000,4.79000,4.72000,4.79000,273000
09/15/2009,0000,4.85000,4.95000,4.79000,4.93000,349000
09/16/2009,0000,4.98000,5.00000,4.90000,4.97000,382000
09/17/2009,0000,5.00000,5.05000,4.82000,4.90000,420000
09/18/2009,0000,4.93000,5.05000,4.80000,4.99000,410000
09/21/2009,0000,5.05000,5.15000,4.96000,5.07000,527000
09/22/2009,0000,5.14000,5.14000,4.97000,4.97000,243000
09/23/2009,0000,5.00000,5.03000,4.80000,4.89000,231000
09/24/2009,0000,4.81000,4.97000,4.81000,4.92000,219000
09/25/2009,0000,4.92000,4.92000,4.85000,4.92000,157000
09/28/2009,0000,4.85000,4.92000,4.82000,4.91000,188000
09/29/2009,0000,4.90000,4.98000,4.90000,4.93000,78000
09/30/2009,0000,4.88000,4.98000,4.87000,4.90000,95000
10/01/2009,0000,4.86000,4.95000,4.86000,4.94000,232000
10/02/2009,0000,4.94000,4.99000,4.88000,4.91000,145000
10/05/2009,0000,4.97000,4.97000,4.82000,4.92000,165000
10/06/2009,0000,4.96000,4.96000,4.85000,4.90000,136000
10/07/2009,0000,4.90000,4.92000,4.86000,4.86000,170000
10/08/2009,0000,4.86000,5.05000,4.86000,4.89000,584000
10/09/2009,0000,4.92000,4.92000,4.81000,4.89000,150000
10/12/2009,0000,4.95000,4.99000,4.86000,4.94000,147000
10/13/2009,0000,4.99000,4.99000,4.89000,4.94000,95000
10/14/2009,0000,4.94000,4.97000,4.90000,4.96000,76000
10/15/2009,0000,4.94000,4.94000,4.71000,4.73000,571000
10/16/2009,0000,4.70000,4.70000,4.50000,4.51000,537000
10/19/2009,0000,4.41000,4.50000,4.36000,4.45000,287000
10/20/2009,0000,4.38000,4.60000,4.38000,4.44000,201000
10/21/2009,0000,4.44000,4.55000,4.42000,4.50000,191000
10/22/2009,0000,4.70000,4.70000,4.51000,4.51000,238000
10/23/2009,0000,4.52000,4.59000,4.46000,4.50000,52000
10/26/2009,0000,4.60000,4.60000,4.48000,4.52000,143000
10/27/2009,0000,4.53000,4.53000,4.40000,4.40000,209000
10/28/2009,0000,4.46000,4.48000,4.40000,4.42000,251000
10/29/2009,0000,4.43000,4.47000,4.30000,4.30000,245000
10/30/2009,0000,4.30000,4.32000,4.25000,4.25000,111000
11/02/2009,0000,4.20000,4.24000,4.20000,4.21000,72000
11/03/2009,0000,4.28000,4.32000,4.22000,4.22000,117000
11/04/2009,0000,4.26000,4.30000,4.18000,4.22000,102000
11/05/2009,0000,4.26000,4.26000,4.13000,4.16000,195000
11/06/2009,0000,4.20000,4.22000,4.05000,4.11000,450000
11/09/2009,0000,4.11000,4.17000,4.11000,4.11000,223000
11/10/2009,0000,4.17000,4.17000,4.08000,4.11000,90000
11/11/2009,0000,4.11000,4.11000,4.08000,4.10000,74000
11/12/2009,0000,4.10000,4.38000,4.10000,4.38000,800000
11/13/2009,0000,4.50000,4.52000,4.33000,4.45000,643000
11/16/2009,0000,4.45000,4.45000,4.30000,4.34000,370000
11/17/2009,0000,4.18000,4.39000,4.18000,4.21000,348000
11/18/2009,0000,4.25000,4.38000,4.23000,4.25000,303000
11/19/2009,0000,4.28000,4.36000,4.25000,4.26000,265000
11/20/2009,0000,4.27000,4.55000,4.21000,4.37000,569000
11/23/2009,0000,4.34000,4.34000,4.24000,4.28000,316000
11/24/2009,0000,4.28000,4.40000,4.28000,4.30000,211000
11/25/2009,0000,4.30000,4.42000,4.29000,4.37000,389000
11/26/2009,0000,4.36000,4.38000,4.27000,4.27000,354000
11/27/2009,0000,4.27000,4.27000,4.11000,4.11000,498000
11/30/2009,0000,4.11000,4.39000,4.11000,4.39000,905000
12/01/2009,0000,4.39000,4.49000,4.35000,4.37000,594000
12/02/2009,0000,4.38000,4.40000,4.20000,4.24000,486000
12/03/2009,0000,4.35000,4.35000,4.17000,4.19000,310000
12/04/2009,0000,4.15000,4.25000,4.15000,4.23000,219000
12/07/2009,0000,4.25000,4.28000,4.17000,4.28000,220000
12/08/2009,0000,4.28000,4.28000,4.23000,4.28000,224000
12/09/2009,0000,4.28000,4.40000,4.28000,4.31000,184000
12/11/2009,0000,4.48000,4.48000,4.31000,4.32000,349000
12/14/2009,0000,4.28000,4.40000,4.28000,4.32000,260000
12/15/2009,0000,4.29000,4.36000,4.29000,4.31000,138000
12/16/2009,0000,4.34000,4.34000,4.26000,4.28000,162000
12/17/2009,0000,4.32000,4.32000,4.20000,4.20000,287000
12/18/2009,0000,4.16000,4.25000,4.15000,4.18000,111000
12/21/2009,0000,4.12000,4.29000,4.12000,4.25000,150000
12/22/2009,0000,4.25000,4.54000,4.20000,4.36000,597000
12/23/2009,0000,4.50000,4.50000,4.32000,4.37000,489000
12/25/2009,0000,4.28000,4.36000,4.25000,4.27000,143000
04/02/2007,0000,4.90000,4.90000,4.55000,4.73000,76000
04/03/2007,0000,4.73000,4.73000,4.55000,4.63000,369000
04/04/2007,0000,4.65000,4.65000,4.35000,4.41000,484000
04/09/2007,0000,4.30000,4.47000,4.25000,4.38000,354000
04/10/2007,0000,4.46000,4.60000,4.44000,4.57000,339000
04/11/2007,0000,4.57000,4.88000,4.52000,4.88000,324000
04/12/2007,0000,5.22000,5.22000,5.22000,5.22000,223000
04/13/2007,0000,5.58000,5.58000,5.58000,5.58000,253000
04/16/2007,0000,6.38000,6.38000,6.38000,6.38000,368000
04/17/2007,0000,6.82000,6.82000,5.94000,5.94000,5748000
04/18/2007,0000,5.61000,6.00000,5.60000,5.94000,1751000
04/19/2007,0000,6.04000,6.35000,6.04000,6.35000,2676000
04/20/2007,0000,6.35000,6.57000,6.12000,6.32000,1899000
04/23/2007,0000,6.30000,6.30000,5.88000,5.88000,2508000
04/24/2007,0000,5.80000,6.10000,5.71000,6.00000,1600000
04/26/2007,0000,6.18000,6.41000,6.15000,6.20000,1593000
04/27/2007,0000,6.35000,6.35000,6.00000,6.05000,1004000
04/30/2007,0000,6.10000,6.10000,5.63000,5.70000,1188000
05/02/2007,0000,5.90000,5.95000,5.54000,5.70000,718000
05/03/2007,0000,5.70000,5.73000,5.31000,5.31000,470000
05/04/2007,0000,4.95000,5.30000,4.95000,5.04000,698000
05/07/2007,0000,5.39000,5.39000,5.39000,5.39000,149000
05/08/2007,0000,5.76000,5.76000,5.50000,5.76000,953000
05/09/2007,0000,5.70000,5.76000,5.50000,5.50000,466000
05/10/2007,0000,5.51000,5.87000,5.51000,5.55000,324000
05/11/2007,0000,5.42000,5.85000,5.42000,5.70000,391000
05/14/2007,0000,5.71000,5.89000,5.61000,5.75000,271000
05/15/2007,0000,5.75000,5.87000,5.61000,5.65000,407000
05/16/2007,0000,5.75000,5.77000,5.57000,5.60000,372000
05/17/2007,0000,5.60000,5.73000,5.50000,5.71000,689000
05/18/2007,0000,5.60000,5.67000,5.34000,5.50000,427000
05/21/2007,0000,5.42000,5.80000,5.30000,5.50000,533000
05/22/2007,0000,5.50000,5.62000,5.40000,5.50000,130000
05/23/2007,0000,5.50000,5.59000,5.50000,5.59000,226000
05/24/2007,0000,5.60000,5.60000,5.30000,5.35000,648000
05/25/2007,0000,5.37000,5.48000,5.30000,5.35000,239000
05/28/2007,0000,5.38000,5.52000,5.34000,5.48000,297000
05/29/2007,0000,5.41000,5.48000,5.39000,5.45000,323000
05/30/2007,0000,5.45000,5.47000,5.35000,5.41000,285000
05/31/2007,0000,5.42000,5.52000,5.42000,5.52000,515000
06/04/2007,0000,5.65000,5.75000,5.60000,5.66000,506000
06/05/2007,0000,5.60000,5.69000,5.60000,5.69000,500000
06/06/2007,0000,5.72000,5.88000,5.64000,5.72000,436000
06/07/2007,0000,5.65000,6.12000,5.65000,6.11000,1685000
06/08/2007,0000,6.05000,6.15000,5.87000,6.01000,1441000
06/11/2007,0000,6.01000,6.20000,5.90000,5.95000,959000
06/12/2007,0000,6.10000,6.10000,5.90000,5.95000,475000
06/13/2007,0000,6.00000,6.15000,5.92000,5.95000,691000
06/14/2007,0000,5.95000,6.10000,5.95000,5.96000,512000
06/15/2007,0000,6.00000,6.05000,5.92000,6.04000,520000
06/20/2007,0000,6.20000,6.20000,5.95000,6.05000,375000
06/21/2007,0000,6.05000,6.10000,5.90000,5.96000,480000
06/22/2007,0000,5.95000,6.00000,5.95000,5.97000,392000
06/25/2007,0000,5.95000,5.99000,5.91000,5.93000,565000
06/26/2007,0000,5.99000,6.34000,5.99000,6.34000,996000
06/27/2007,0000,6.78000,6.78000,6.78000,6.78000,839000
06/28/2007,0000,7.25000,7.25000,7.25000,7.25000,353000
06/29/2007,0000,7.75000,7.75000,7.75000,7.75000,312000
07/02/2007,0000,8.29000,8.29000,7.40000,8.29000,9517000
07/03/2007,0000,8.00000,8.29000,8.00000,8.04000,2438000
07/04/2007,0000,8.25000,8.60000,8.05000,8.60000,1671000
07/05/2007,0000,9.20000,9.20000,9.00000,9.20000,5419000
07/06/2007,0000,9.20000,9.84000,9.14000,9.84000,3229000
07/09/2007,0000,10.45000,10.50000,10.45000,10.50000,2451000
07/10/2007,0000,10.75000,10.75000,9.77000,9.77000,4404000
07/11/2007,0000,9.10000,9.10000,9.09000,9.09000,1008000
07/12/2007,0000,8.70000,9.72000,8.70000,9.72000,1680000
07/13/2007,0000,10.40000,10.40000,10.00000,10.40000,3960000
07/17/2007,0000,11.85000,11.85000,11.85000,11.85000,897000
07/18/2007,0000,12.65000,12.65000,12.65000,12.65000,1011000
07/19/2007,0000,13.50000,13.50000,12.65000,13.00000,8865000
07/20/2007,0000,12.40000,12.95000,12.10000,12.10000,2762000
07/23/2007,0000,11.30000,12.00000,11.30000,11.50000,3482000
07/24/2007,0000,12.30000,12.30000,11.70000,12.30000,1420000
07/25/2007,0000,13.00000,13.15000,12.70000,13.15000,3625000
07/26/2007,0000,13.05000,13.40000,12.25000,12.60000,3920000
07/27/2007,0000,11.75000,12.50000,11.75000,12.00000,2301000
07/31/2007,0000,12.40000,12.80000,12.10000,12.80000,1439000
08/01/2007,0000,13.65000,13.65000,13.40000,13.40000,5568000
08/02/2007,0000,14.30000,14.30000,12.75000,14.30000,7741000
08/03/2007,0000,14.30000,14.30000,13.35000,13.85000,2143000
08/06/2007,0000,13.10000,13.50000,12.90000,13.50000,1484000
08/07/2007,0000,13.80000,13.80000,12.60000,12.60000,1281000
08/08/2007,0000,12.00000,13.05000,12.00000,12.80000,1478000
08/09/2007,0000,13.05000,13.20000,12.60000,12.60000,1286000
08/10/2007,0000,12.00000,12.45000,11.80000,12.05000,635000
08/14/2007,0000,11.80000,11.90000,11.20000,11.60000,611000
08/15/2007,0000,11.50000,11.50000,10.80000,10.80000,1299000
08/16/2007,0000,10.05000,10.30000,10.05000,10.05000,571000
08/17/2007,0000,9.40000,10.05000,9.35000,9.35000,799000
08/20/2007,0000,9.85000,10.00000,9.60000,9.80000,1116000
08/21/2007,0000,9.55000,9.95000,9.12000,9.12000,933000
08/22/2007,0000,8.91000,8.91000,8.49000,8.49000,1145000
08/23/2007,0000,8.30000,9.05000,8.30000,8.60000,885000
08/24/2007,0000,8.60000,9.12000,8.60000,9.00000,1038000
08/27/2007,0000,9.12000,9.15000,8.70000,8.90000,572000
08/28/2007,0000,8.75000,8.75000,8.31000,8.40000,372000
08/29/2007,0000,8.00000,8.40000,7.82000,8.20000,789000
08/30/2007,0000,8.30000,8.77000,8.22000,8.77000,600000
08/31/2007,0000,8.80000,9.37000,8.80000,9.33000,1042000
09/03/2007,0000,9.97000,9.97000,9.50000,9.62000,484000
09/04/2007,0000,9.85000,9.85000,8.95000,8.95000,691000
09/05/2007,0000,8.70000,9.50000,8.70000,9.09000,504000
09/06/2007,0000,8.70000,9.10000,8.70000,8.95000,355000
09/07/2007,0000,9.10000,9.10000,8.90000,9.05000,142000
09/10/2007,0000,8.79000,9.68000,8.79000,9.68000,1428000
09/11/2007,0000,9.66000,10.10000,9.35000,9.76000,1018000
09/12/2007,0000,9.95000,9.95000,9.45000,9.50000,363000
09/13/2007,0000,9.50000,9.78000,9.45000,9.45000,312000
09/14/2007,0000,9.45000,9.60000,9.05000,9.20000,252000
09/17/2007,0000,9.21000,9.48000,9.11000,9.11000,157000
09/19/2007,0000,9.48000,9.48000,8.60000,8.60000,560000
09/20/2007,0000,8.70000,8.80000,8.40000,8.50000,516000
09/21/2007,0000,8.50000,8.59000,8.35000,8.49000,332000
09/26/2007,0000,8.50000,8.85000,8.50000,8.50000,166000
09/27/2007,0000,8.84000,8.95000,8.52000,8.70000,377000
09/28/2007,0000,8.75000,9.20000,8.70000,8.86000,317000
10/01/2007,0000,9.00000,9.00000,8.70000,8.76000,233000
10/02/2007,0000,8.84000,8.97000,8.70000,8.96000,206000
10/03/2007,0000,8.70000,9.05000,8.70000,8.95000,337000
10/04/2007,0000,9.05000,9.10000,8.80000,8.85000,149000
10/05/2007,0000,8.85000,8.90000,8.72000,8.80000,332000
10/08/2007,0000,8.80000,9.30000,8.80000,8.85000,521000
10/09/2007,0000,8.80000,8.97000,8.70000,8.71000,198000
10/11/2007,0000,8.75000,8.84000,8.61000,8.61000,181000
10/12/2007,0000,8.61000,8.72000,8.01000,8.01000,180000
10/15/2007,0000,8.17000,8.50000,8.17000,8.23000,160000
10/16/2007,0000,8.30000,8.50000,8.20000,8.21000,233000
10/17/2007,0000,8.20000,8.38000,8.02000,8.03000,206000
10/18/2007,0000,8.15000,8.51000,8.04000,8.51000,423000
10/19/2007,0000,8.52000,8.52000,8.26000,8.50000,168000
10/22/2007,0000,8.05000,8.30000,8.05000,8.20000,114000
10/23/2007,0000,8.30000,8.49000,8.00000,8.21000,697000
10/24/2007,0000,8.21000,8.21000,8.05000,8.18000,224000
10/25/2007,0000,8.10000,8.25000,7.90000,8.05000,372000
10/26/2007,0000,8.10000,8.25000,7.90000,8.25000,581000
10/29/2007,0000,8.24000,8.30000,8.10000,8.26000,583000
10/30/2007,0000,8.30000,8.80000,8.30000,8.45000,854000
10/31/2007,0000,8.45000,8.58000,8.25000,8.26000,290000
11/01/2007,0000,8.51000,8.51000,8.11000,8.11000,284000
11/02/2007,0000,8.10000,8.11000,7.91000,8.10000,358000
11/05/2007,0000,8.20000,8.20000,7.92000,8.10000,125000
11/06/2007,0000,8.00000,8.10000,7.98000,8.00000,134000
11/07/2007,0000,8.10000,8.20000,7.92000,8.00000,200000
11/08/2007,0000,8.10000,8.10000,7.44000,7.45000,373000
11/09/2007,0000,7.55000,7.55000,6.95000,7.46000,426000
11/12/2007,0000,6.99000,7.10000,6.94000,6.96000,324000
11/13/2007,0000,7.00000,7.25000,6.50000,7.00000,303000
11/14/2007,0000,7.00000,7.45000,7.00000,7.20000,320000
11/15/2007,0000,7.10000,7.15000,6.75000,6.90000,125000
11/16/2007,0000,6.51000,7.10000,6.51000,7.10000,124000
11/19/2007,0000,7.15000,7.59000,7.15000,7.59000,661000
11/20/2007,0000,7.79000,7.79000,7.40000,7.60000,281000
11/21/2007,0000,7.60000,7.74000,7.30000,7.67000,133000
11/22/2007,0000,7.50000,7.75000,7.34000,7.54000,160000
11/23/2007,0000,7.54000,7.58000,7.35000,7.35000,169000
11/26/2007,0000,7.40000,7.59000,7.31000,7.33000,229000
11/27/2007,0000,7.30000,7.34000,7.00000,7.01000,143000
11/28/2007,0000,7.15000,7.15000,6.52000,7.08000,241000
11/29/2007,0000,6.99000,7.13000,6.82000,7.09000,155000
11/30/2007,0000,6.83000,7.10000,6.83000,7.08000,72000
12/03/2007,0000,7.00000,7.20000,6.60000,7.00000,115000
12/04/2007,0000,6.80000,6.94000,6.80000,6.94000,81000
12/05/2007,0000,6.89000,6.90000,6.71000,6.85000,159000
12/06/2007,0000,6.85000,7.07000,6.85000,7.00000,255000
12/07/2007,0000,7.15000,7.39000,7.05000,7.15000,122000
12/10/2007,0000,7.15000,7.15000,6.85000,7.00000,100000
12/11/2007,0000,6.90000,7.02000,6.85000,6.85000,37000
12/12/2007,0000,6.80000,6.99000,6.64000,6.95000,54000
12/13/2007,0000,6.78000,6.99000,6.70000,6.70000,42000
12/14/2007,0000,6.24000,7.09000,6.24000,6.40000,232000
12/17/2007,0000,6.25000,6.25000,5.97000,5.97000,62000
12/18/2007,0000,6.22000,6.22000,5.60000,5.80000,90000
12/19/2007,0000,6.00000,6.10000,5.81000,6.02000,97000
12/20/2007,0000,6.02000,6.09000,5.60000,5.62000,94000
12/21/2007,0000,5.50000,5.70000,5.23000,5.70000,324000
12/24/2007,0000,5.70000,5.79000,5.35000,5.47000,110000
12/25/2007,0000,5.20000,5.47000,5.20000,5.41000,99000
12/26/2007,0000,5.21000,5.29000,5.05000,5.21000,87000
12/27/2007,0000,5.11000,5.40000,5.11000,5.30000,123000
12/28/2007,0000,5.66000,5.66000,5.32000,5.50000,72000
12/31/2007,0000,5.50000,5.70000,5.38000,5.70000,104000
01/02/2008,0000,5.70000,6.09000,5.70000,6.09000,252000
01/03/2008,0000,6.00000,6.09000,5.82000,6.00000,143000
01/04/2008,0000,6.00000,6.10000,6.00000,6.05000,58000
01/07/2008,0000,5.90000,6.04000,5.67000,5.70000,69000
01/08/2008,0000,5.31000,5.79000,5.31000,5.75000,32000
01/09/2008,0000,5.74000,5.74000,5.60000,5.74000,22000
01/10/2008,0000,5.40000,5.64000,5.34000,5.64000,237000
01/11/2008,0000,5.45000,5.60000,5.40000,5.40000,137000
01/14/2008,0000,5.05000,5.40000,5.05000,5.20000,204000
01/15/2008,0000,5.20000,5.55000,5.20000,5.50000,171000
01/16/2008,0000,5.50000,5.75000,5.40000,5.41000,104000
01/17/2008,0000,5.45000,5.64000,5.28000,5.30000,130000
01/18/2008,0000,5.25000,5.44000,5.10000,5.30000,91000
01/21/2008,0000,5.22000,5.42000,5.18000,5.41000,136000
01/22/2008,0000,5.16000,5.20000,5.05000,5.06000,107000
01/23/2008,0000,5.10000,5.24000,4.90000,4.99000,99000
01/24/2008,0000,5.19000,5.19000,4.91000,4.91000,93000
01/25/2008,0000,5.01000,5.10000,5.00000,5.10000,57000
01/28/2008,0000,4.90000,5.15000,4.82000,4.82000,20000
01/29/2008,0000,4.91000,4.98000,4.90000,4.91000,30000
01/30/2008,0000,5.00000,5.00000,4.91000,4.93000,41000
01/31/2008,0000,4.96000,4.96000,4.63000,4.95000,97000
02/01/2008,0000,4.95000,5.03000,4.90000,5.03000,108000
02/12/2008,0000,5.03000,5.38000,5.00000,5.33000,30000
02/13/2008,0000,5.33000,5.40000,5.33000,5.34000,57000
02/14/2008,0000,5.40000,5.67000,5.40000,5.47000,155000
02/15/2008,0000,5.40000,5.59000,5.40000,5.52000,99000
02/18/2008,0000,5.58000,5.90000,5.58000,5.90000,311000
02/19/2008,0000,6.31000,6.31000,6.11000,6.31000,400000
02/20/2008,0000,6.28000,6.50000,6.20000,6.23000,262000
02/21/2008,0000,6.01000,6.40000,6.01000,6.05000,143000
02/22/2008,0000,6.30000,6.30000,6.00000,6.05000,117000
02/25/2008,0000,6.28000,6.40000,6.15000,6.30000,97000
02/26/2008,0000,6.20000,6.30000,6.08000,6.19000,56000
02/27/2008,0000,6.19000,6.19000,6.01000,6.03000,62000
02/29/2008,0000,6.01000,6.17000,6.00000,6.10000,89000
03/03/2008,0000,6.31000,6.40000,6.11000,6.32000,128000
03/04/2008,0000,6.22000,6.33000,6.12000,6.20000,162000
03/05/2008,0000,6.32000,6.32000,6.20000,6.30000,144000
03/06/2008,0000,6.35000,6.65000,6.32000,6.50000,259000
03/07/2008,0000,6.49000,6.50000,6.31000,6.31000,137000
03/10/2008,0000,6.22000,6.25000,6.17000,6.21000,136000
03/11/2008,0000,6.32000,6.32000,6.17000,6.22000,90000
03/12/2008,0000,6.25000,6.30000,6.20000,6.22000,145000
03/13/2008,0000,6.22000,6.30000,6.15000,6.15000,177000
03/14/2008,0000,6.16000,6.22000,6.10000,6.22000,139000
03/18/2008,0000,5.83000,5.96000,5.71000,5.96000,120000
03/19/2008,0000,5.96000,5.96000,5.70000,5.70000,121000
03/20/2008,0000,5.70000,5.80000,5.60000,5.63000,76000
03/21/2008,0000,5.70000,5.95000,5.65000,5.77000,154000
03/25/2008,0000,6.10000,6.10000,5.80000,6.04000,61000
03/26/2008,0000,5.92000,5.92000,5.80000,5.86000,136000
03/27/2008,0000,5.86000,6.00000,5.60000,5.60000,291000
03/28/2008,0000,5.60000,5.99000,5.60000,5.99000,121000
03/31/2008,0000,6.40000,6.40000,6.21000,6.40000,197000
04/01/2008,0000,6.84000,6.84000,6.84000,6.84000,190000
04/02/2008,0000,7.31000,7.31000,6.84000,7.20000,1564000
04/03/2008,0000,7.00000,7.20000,6.80000,6.99000,401000
04/07/2008,0000,7.20000,7.20000,6.85000,7.04000,252000
04/08/2008,0000,6.90000,7.02000,6.71000,6.89000,236000
04/09/2008,0000,6.89000,6.95000,6.76000,6.80000,101000
04/10/2008,0000,6.88000,6.90000,6.75000,6.75000,143000
04/11/2008,0000,6.79000,6.85000,6.52000,6.74000,283000
04/14/2008,0000,6.70000,6.80000,6.52000,6.52000,313000
04/15/2008,0000,6.79000,6.85000,6.60000,6.85000,174000
04/16/2008,0000,6.99000,7.05000,6.90000,7.00000,240000
04/17/2008,0000,7.04000,7.04000,6.92000,6.95000,250000
04/18/2008,0000,6.95000,7.43000,6.95000,7.43000,847000
04/21/2008,0000,7.95000,7.95000,7.95000,7.95000,363000
04/22/2008,0000,8.50000,8.50000,7.60000,7.90000,1223000
04/23/2008,0000,7.60000,7.97000,7.51000,7.66000,206000
04/24/2008,0000,7.75000,8.19000,7.70000,8.19000,443000
04/25/2008,0000,8.22000,8.60000,8.19000,8.40000,1000000
04/28/2008,0000,8.20000,8.36000,8.20000,8.28000,311000
04/29/2008,0000,8.20000,8.20000,8.02000,8.02000,173000
04/30/2008,0000,8.00000,8.30000,7.80000,7.81000,210000
05/02/2008,0000,7.81000,7.94000,7.56000,7.81000,258000
05/05/2008,0000,7.65000,7.80000,7.51000,7.51000,216000
05/06/2008,0000,7.50000,7.66000,7.50000,7.56000,101000
05/07/2008,0000,7.56000,7.60000,7.52000,7.58000,74000
05/08/2008,0000,7.58000,7.65000,7.50000,7.53000,83000
05/09/2008,0000,7.57000,8.05000,7.53000,7.88000,438000
05/12/2008,0000,7.82000,7.99000,7.55000,7.99000,199000
05/13/2008,0000,7.98000,7.98000,7.65000,7.71000,141000
05/14/2008,0000,7.80000,7.90000,7.62000,7.90000,205000
05/15/2008,0000,8.30000,8.30000,7.90000,7.91000,282000
05/16/2008,0000,8.14000,8.14000,7.93000,7.93000,259000
05/19/2008,0000,8.14000,8.14000,7.87000,8.00000,104000
05/20/2008,0000,8.01000,8.01000,7.90000,8.00000,115000
05/21/2008,0000,8.00000,8.10000,7.90000,8.00000,184000
05/22/2008,0000,8.10000,8.56000,8.10000,8.56000,1353000
05/23/2008,0000,8.48000,8.48000,7.97000,7.97000,526000
05/26/2008,0000,7.97000,8.16000,7.60000,7.60000,437000
05/27/2008,0000,7.60000,7.78000,7.51000,7.55000,325000
05/28/2008,0000,7.55000,7.94000,7.55000,7.60000,139000
05/29/2008,0000,7.70000,7.75000,7.32000,7.59000,65000
05/30/2008,0000,7.59000,7.60000,7.36000,7.50000,261000
06/02/2008,0000,7.41000,7.61000,7.41000,7.59000,10000
06/03/2008,0000,7.59000,7.67000,7.07000,7.07000,91000
06/04/2008,0000,7.20000,7.49000,7.03000,7.03000,326000
06/05/2008,0000,7.38000,7.38000,7.16000,7.30000,89000
06/06/2008,0000,7.30000,7.56000,7.30000,7.35000,34000
06/10/2008,0000,7.40000,7.40000,7.01000,7.01000,256000
06/11/2008,0000,7.10000,7.20000,7.10000,7.20000,154000
06/12/2008,0000,6.70000,7.27000,6.70000,6.97000,73000
06/13/2008,0000,7.00000,7.00000,6.54000,6.94000,59000
06/16/2008,0000,6.90000,6.99000,6.85000,6.98000,43000
06/17/2008,0000,6.85000,6.97000,6.80000,6.90000,43000
06/18/2008,0000,6.90000,6.97000,6.85000,6.90000,67000
06/19/2008,0000,6.80000,6.90000,6.70000,6.90000,136000
06/20/2008,0000,6.80000,6.85000,6.51000,6.55000,73000
06/23/2008,0000,6.11000,6.50000,6.10000,6.12000,35000
06/24/2008,0000,6.12000,6.23000,5.70000,5.70000,94000
06/25/2008,0000,5.60000,5.80000,5.44000,5.52000,34000
06/26/2008,0000,5.68000,5.90000,5.68000,5.88000,69000
06/27/2008,0000,5.80000,5.80000,5.50000,5.76000,19000
06/30/2008,0000,5.76000,5.95000,5.51000,5.88000,90000
07/01/2008,0000,5.88000,5.88000,5.47000,5.47000,78000
07/02/2008,0000,5.77000,5.77000,5.50000,5.76000,13000
07/03/2008,0000,5.62000,5.85000,5.62000,5.85000,24000
07/04/2008,0000,5.85000,6.10000,5.71000,5.90000,31000
07/07/2008,0000,6.00000,6.10000,5.58000,5.98000,10000
07/08/2008,0000,5.80000,5.81000,5.57000,5.57000,50000
07/09/2008,0000,5.70000,5.70000,5.21000,5.50000,51000
07/10/2008,0000,5.50000,5.70000,5.22000,5.22000,44000
07/11/2008,0000,5.22000,5.58000,5.22000,5.58000,95000
07/14/2008,0000,5.78000,5.78000,5.30000,5.36000,53000
07/15/2008,0000,5.25000,5.25000,5.00000,5.02000,95000
07/16/2008,0000,5.02000,5.25000,4.90000,5.00000,270000
07/17/2008,0000,5.00000,5.23000,5.00000,5.14000,175000
07/18/2008,0000,5.20000,5.49000,5.01000,5.12000,48000
07/21/2008,0000,5.00000,5.26000,5.00000,5.20000,68000
07/22/2008,0000,5.18000,5.40000,5.02000,5.30000,42000
07/23/2008,0000,5.10000,5.55000,5.10000,5.55000,82000
07/24/2008,0000,5.60000,5.93000,5.60000,5.90000,152000
07/25/2008,0000,5.60000,5.71000,5.60000,5.70000,49000
07/29/2008,0000,5.60000,5.65000,5.60000,5.60000,26000
07/30/2008,0000,5.70000,5.70000,5.61000,5.61000,7000
07/31/2008,0000,5.60000,5.66000,5.55000,5.66000,79000
08/01/2008,0000,5.43000,5.55000,5.27000,5.55000,82000
08/04/2008,0000,5.50000,5.50000,5.21000,5.21000,20000
08/05/2008,0000,5.30000,5.30000,5.20000,5.25000,31000
08/06/2008,0000,5.40000,5.40000,5.00000,5.20000,89000
08/07/2008,0000,5.18000,5.18000,5.05000,5.05000,32000
08/08/2008,0000,5.20000,5.40000,5.20000,5.40000,99000
08/11/2008,0000,5.38000,5.77000,5.38000,5.77000,102000
08/12/2008,0000,5.93000,6.17000,5.77000,6.17000,186000
08/13/2008,0000,6.47000,6.47000,6.00000,6.25000,83000
08/14/2008,0000,6.25000,6.25000,6.09000,6.09000,17000
08/15/2008,0000,6.09000,6.30000,6.00000,6.09000,75000
08/18/2008,0000,6.35000,6.35000,5.71000,6.14000,43000
08/19/2008,0000,5.81000,6.18000,5.81000,6.18000,14000
08/20/2008,0000,6.30000,6.60000,6.25000,6.40000,147000
08/21/2008,0000,6.40000,6.40000,6.15000,6.16000,58000
08/22/2008,0000,6.07000,6.15000,6.00000,6.01000,26000
08/25/2008,0000,6.16000,6.16000,5.88000,5.88000,17000
08/26/2008,0000,6.00000,6.00000,5.80000,5.82000,49000
08/27/2008,0000,6.01000,6.15000,6.01000,6.10000,148000
08/28/2008,0000,6.10000,6.23000,6.01000,6.10000,42000
08/29/2008,0000,5.91000,6.25000,5.68000,5.70000,183000
09/01/2008,0000,5.70000,5.70000,5.32000,5.35000,205000
09/02/2008,0000,5.20000,5.39000,5.20000,5.28000,14000
09/03/2008,0000,5.28000,5.28000,4.92000,5.09000,102000
09/04/2008,0000,4.75000,5.10000,4.75000,4.82000,77000
09/05/2008,0000,4.82000,4.82000,4.50000,4.79000,112000
09/08/2008,0000,4.89000,5.10000,4.89000,5.09000,45000
09/09/2008,0000,4.91000,4.91000,4.91000,4.91000,18000
09/10/2008,0000,5.00000,5.25000,4.95000,5.00000,86000
09/11/2008,0000,5.00000,5.15000,4.90000,4.90000,53000
09/12/2008,0000,5.00000,5.00000,4.70000,5.00000,31000
09/15/2008,0000,4.73000,4.80000,4.65000,4.65000,115000
09/16/2008,0000,4.33000,4.54000,4.33000,4.33000,83000
09/17/2008,0000,4.62000,4.62000,4.15000,4.47000,76000
09/18/2008,0000,4.16000,4.16000,4.16000,4.16000,46000
09/19/2008,0000,4.00000,4.44000,4.00000,4.15000,51000
09/22/2008,0000,4.35000,4.35000,4.15000,4.25000,66000
09/23/2008,0000,4.30000,4.30000,4.25000,4.25000,63000
09/24/2008,0000,4.30000,4.45000,4.30000,4.32000,35000
09/25/2008,0000,4.30000,4.30000,4.20000,4.28000,75000
09/26/2008,0000,4.40000,4.40000,4.05000,4.20000,52000
09/30/2008,0000,4.10000,4.10000,3.91000,3.91000,11000
10/01/2008,0000,4.00000,4.10000,4.00000,4.09000,24000
10/02/2008,0000,3.90000,3.91000,3.81000,3.90000,33000
10/03/2008,0000,3.90000,4.00000,3.64000,3.88000,46000
10/06/2008,0000,4.15000,4.15000,3.88000,3.98000,21000
10/07/2008,0000,4.16000,4.16000,4.03000,4.03000,9000
10/08/2008,0000,3.80000,4.03000,3.80000,4.03000,3000
10/09/2008,0000,4.03000,4.15000,3.98000,4.00000,41000
10/13/2008,0000,3.86000,3.86000,3.86000,3.86000,16000
10/14/2008,0000,3.91000,4.00000,3.87000,4.00000,59000
10/15/2008,0000,4.00000,4.00000,3.86000,4.00000,10000
10/16/2008,0000,3.86000,3.91000,3.86000,3.91000,16000
10/17/2008,0000,3.85000,4.00000,3.85000,4.00000,8000
10/20/2008,0000,3.86000,3.86000,3.86000,3.86000,2000
10/21/2008,0000,3.87000,3.90000,3.87000,3.90000,4000
10/22/2008,0000,3.90000,4.17000,3.82000,4.16000,117000
10/23/2008,0000,4.02000,4.02000,4.02000,4.02000,14000
10/24/2008,0000,3.88000,3.88000,3.88000,3.88000,15000
10/27/2008,0000,3.61000,4.04000,3.61000,3.79000,55000
10/28/2008,0000,3.70000,3.90000,3.53000,3.53000,60000
10/29/2008,0000,3.62000,3.73000,3.47000,3.51000,65000
10/30/2008,0000,3.65000,3.72000,3.56000,3.56000,44000
10/31/2008,0000,3.68000,3.70000,3.44000,3.70000,29000
11/03/2008,0000,3.70000,3.79000,3.65000,3.79000,43000
11/04/2008,0000,3.72000,3.99000,3.72000,3.85000,58000
11/05/2008,0000,3.92000,3.92000,3.70000,3.70000,79000
11/06/2008,0000,3.63000,3.65000,3.45000,3.65000,47000
11/07/2008,0000,3.69000,3.75000,3.60000,3.73000,61000
11/10/2008,0000,3.77000,3.77000,3.77000,3.77000,2000
11/11/2008,0000,3.74000,3.74000,3.51000,3.60000,27000
11/12/2008,0000,3.60000,3.60000,3.45000,3.45000,24000
11/13/2008,0000,3.22000,3.58000,3.21000,3.21000,26000
11/14/2008,0000,3.10000,3.25000,2.99000,3.00000,138000
11/17/2008,0000,2.80000,2.88000,2.80000,2.80000,46000
11/18/2008,0000,2.65000,2.75000,2.61000,2.75000,26000
11/19/2008,0000,2.65000,2.65000,2.65000,2.65000,10000
11/20/2008,0000,2.47000,2.47000,2.47000,2.47000,29000
11/21/2008,0000,2.30000,2.36000,2.30000,2.32000,175000
11/24/2008,0000,2.32000,2.43000,2.26000,2.26000,40000
11/25/2008,0000,2.30000,2.36000,2.26000,2.34000,40000
11/26/2008,0000,2.30000,2.33000,2.20000,2.33000,39000
11/27/2008,0000,2.23000,2.49000,2.23000,2.41000,101000
11/28/2008,0000,2.40000,2.57000,2.40000,2.57000,167000
12/01/2008,0000,2.64000,2.74000,2.63000,2.74000,70000
12/02/2008,0000,2.55000,2.74000,2.55000,2.65000,62000
12/03/2008,0000,2.65000,2.83000,2.65000,2.83000,113000
12/04/2008,0000,2.83000,2.98000,2.64000,2.67000,88000
12/05/2008,0000,2.60000,2.75000,2.55000,2.75000,31000
12/08/2008,0000,2.87000,2.88000,2.70000,2.70000,23000
12/09/2008,0000,2.72000,2.72000,2.72000,2.72000,5000
12/10/2008,0000,2.91000,2.91000,2.85000,2.85000,48000
12/11/2008,0000,2.85000,2.86000,2.78000,2.86000,48000
12/12/2008,0000,2.79000,2.85000,2.72000,2.72000,54000
12/15/2008,0000,2.85000,2.85000,2.73000,2.73000,37000
12/16/2008,0000,2.82000,2.88000,2.76000,2.76000,24000
12/17/2008,0000,2.77000,2.79000,2.77000,2.78000,15000
12/18/2008,0000,2.83000,2.88000,2.74000,2.83000,31000
12/19/2008,0000,2.67000,2.79000,2.67000,2.79000,15000
12/22/2008,0000,2.84000,2.84000,2.60000,2.74000,33000
12/23/2008,0000,2.68000,2.68000,2.55000,2.62000,115000
12/24/2008,0000,2.45000,2.77000,2.45000,2.66000,134000
12/25/2008,0000,2.61000,2.68000,2.60000,2.68000,65000
12/26/2008,0000,2.78000,2.78000,2.78000,2.78000,1000
12/29/2008,0000,2.79000,2.80000,2.61000,2.61000,34000
12/30/2008,0000,2.72000,2.72000,2.61000,2.69000,4000
12/31/2008,0000,2.79000,2.87000,2.75000,2.87000,87000
01/05/2009,0000,2.87000,2.95000,2.86000,2.86000,31000
01/06/2009,0000,2.89000,2.89000,2.88000,2.88000,15000
01/07/2009,0000,2.88000,2.98000,2.85000,2.90000,46000
01/08/2009,0000,2.90000,2.90000,2.78000,2.78000,36000
01/09/2009,0000,2.89000,2.89000,2.76000,2.83000,12000
01/12/2009,0000,2.78000,3.00000,2.78000,3.00000,48000
01/13/2009,0000,2.90000,2.90000,2.90000,2.90000,20000
01/14/2009,0000,2.94000,2.94000,2.72000,2.75000,47000
01/15/2009,0000,2.65000,2.75000,2.65000,2.75000,5000
01/16/2009,0000,2.80000,2.80000,2.65000,2.78000,21000
01/19/2009,0000,2.70000,2.79000,2.66000,2.79000,24000
01/21/2009,0000,2.76000,2.98000,2.76000,2.98000,17000
02/02/2009,0000,2.98000,2.98000,2.86000,2.96000,21000
02/03/2009,0000,2.96000,3.03000,2.96000,3.00000,38000
02/04/2009,0000,2.92000,3.05000,2.92000,3.00000,38000
02/05/2009,0000,2.93000,3.00000,2.92000,3.00000,18000
02/06/2009,0000,3.05000,3.05000,2.91000,3.03000,23000
02/09/2009,0000,3.04000,3.08000,2.95000,2.95000,6000
02/10/2009,0000,3.00000,3.00000,2.92000,2.92000,17000
02/11/2009,0000,2.90000,2.90000,2.72000,2.90000,45000
02/12/2009,0000,2.89000,2.89000,2.74000,2.86000,22000
02/13/2009,0000,2.86000,3.04000,2.86000,3.02000,51000
02/16/2009,0000,2.87000,2.95000,2.85000,2.95000,54000
02/17/2009,0000,2.90000,2.90000,2.77000,2.78000,103000
02/18/2009,0000,2.84000,2.97000,2.78000,2.81000,58000
02/19/2009,0000,2.81000,2.95000,2.81000,2.85000,27000
02/20/2009,0000,2.85000,2.85000,2.81000,2.82000,21000
02/23/2009,0000,2.85000,2.85000,2.85000,2.85000,5000
02/24/2009,0000,2.85000,3.02000,2.76000,2.87000,82000
02/25/2009,0000,2.87000,2.95000,2.87000,2.95000,51000
02/26/2009,0000,2.95000,3.00000,2.95000,3.00000,3000
02/27/2009,0000,2.85000,3.04000,2.85000,2.98000,28000
03/02/2009,0000,2.98000,3.03000,2.89000,2.89000,14000
03/03/2009,0000,2.89000,2.89000,2.83000,2.84000,17000
03/04/2009,0000,2.85000,2.97000,2.85000,2.87000,17000
03/05/2009,0000,2.87000,3.00000,2.87000,3.00000,36000
03/06/2009,0000,3.00000,3.05000,3.00000,3.00000,114000
03/09/2009,0000,3.10000,3.10000,2.97000,3.01000,40000
03/10/2009,0000,3.06000,3.06000,3.01000,3.04000,20000
03/11/2009,0000,3.04000,3.17000,2.85000,3.02000,157000
03/12/2009,0000,3.06000,3.06000,2.91000,3.02000,59000
03/13/2009,0000,3.00000,3.15000,3.00000,3.15000,142000
03/16/2009,0000,3.15000,3.37000,3.15000,3.37000,176000
03/17/2009,0000,3.59000,3.60000,3.32000,3.46000,144000
03/18/2009,0000,3.58000,3.60000,3.34000,3.56000,159000
03/19/2009,0000,3.51000,3.75000,3.51000,3.58000,163000
03/20/2009,0000,3.59000,3.59000,3.42000,3.42000,13000
03/23/2009,0000,3.55000,3.55000,3.36000,3.36000,54000
03/24/2009,0000,3.51000,3.55000,3.40000,3.50000,169000
03/25/2009,0000,3.53000,3.55000,3.42000,3.51000,48000
03/26/2009,0000,3.53000,3.74000,3.53000,3.74000,90000
03/27/2009,0000,3.73000,4.00000,3.64000,4.00000,252000
03/30/2009,0000,4.27000,4.28000,4.06000,4.20000,468000
03/31/2009,0000,4.27000,4.27000,3.92000,3.99000,264000
04/01/2009,0000,3.95000,4.18000,3.95000,4.11000,89000
04/02/2009,0000,4.12000,4.25000,4.00000,4.21000,122000
04/03/2009,0000,4.28000,4.28000,4.02000,4.15000,88000
04/06/2009,0000,3.86000,4.10000,3.86000,3.97000,107000
04/07/2009,0000,3.97000,4.14000,3.76000,4.00000,115000
04/08/2009,0000,3.90000,4.28000,3.90000,4.21000,329000
04/09/2009,0000,4.33000,4.38000,4.20000,4.25000,142000
04/10/2009,0000,4.51000,4.51000,4.30000,4.38000,160000
04/13/2009,0000,4.30000,4.32000,4.10000,4.25000,188000
04/14/2009,0000,4.14000,4.30000,4.14000,4.30000,84000
04/15/2009,0000,4.25000,4.30000,4.21000,4.22000,66000
04/16/2009,0000,4.13000,4.44000,4.13000,4.30000,145000
04/17/2009,0000,4.21000,4.45000,4.00000,4.00000,216000
04/20/2009,0000,3.91000,3.97000,3.75000,3.87000,183000
04/21/2009,0000,3.84000,3.94000,3.80000,3.94000,97000
04/22/2009,0000,3.97000,4.05000,3.90000,3.99000,88000
04/23/2009,0000,4.07000,4.07000,3.91000,4.05000,39000
04/24/2009,0000,3.99000,4.18000,3.95000,4.08000,163000
04/27/2009,0000,4.20000,4.36000,4.20000,4.36000,432000
04/28/2009,0000,4.48000,4.66000,4.40000,4.41000,711000
04/29/2009,0000,4.71000,4.71000,4.40000,4.71000,778000
04/30/2009,0000,5.03000,5.03000,4.80000,4.90000,738000
05/04/2009,0000,4.90000,5.00000,4.56000,4.62000,495000
05/05/2009,0000,4.36000,4.58000,4.30000,4.35000,424000
05/06/2009,0000,4.34000,4.34000,4.13000,4.18000,189000
05/07/2009,0000,4.20000,4.30000,3.89000,4.12000,363000
05/08/2009,0000,4.02000,4.15000,3.90000,3.99000,140000
05/11/2009,0000,4.00000,4.26000,4.00000,4.26000,200000
05/12/2009,0000,4.48000,4.48000,4.07000,4.19000,79000
05/13/2009,0000,4.14000,4.29000,3.97000,4.29000,90000
05/14/2009,0000,4.31000,4.31000,4.08000,4.17000,42000
05/15/2009,0000,4.17000,4.17000,4.02000,4.02000,116000
05/18/2009,0000,4.08000,4.14000,4.02000,4.10000,87000
05/19/2009,0000,4.30000,4.30000,3.88000,4.02000,115000
05/20/2009,0000,4.03000,4.30000,4.00000,4.30000,363000
05/21/2009,0000,4.60000,4.60000,4.41000,4.60000,792000
05/22/2009,0000,4.92000,4.92000,4.70000,4.92000,665000
05/25/2009,0000,5.26000,5.26000,4.93000,5.26000,1636000
05/26/2009,0000,5.34000,5.58000,4.90000,4.95000,938000
05/27/2009,0000,4.92000,5.01000,4.62000,4.85000,428000
06/01/2009,0000,4.70000,4.83000,4.68000,4.70000,276000
06/02/2009,0000,4.60000,4.79000,4.50000,4.66000,275000
06/03/2009,0000,4.60000,4.60000,4.36000,4.36000,200000
06/04/2009,0000,4.36000,4.49000,4.12000,4.32000,134000
06/05/2009,0000,4.30000,4.48000,4.30000,4.39000,65000
06/08/2009,0000,4.40000,4.40000,4.30000,4.37000,74000
06/09/2009,0000,4.30000,4.30000,4.12000,4.14000,98000
06/10/2009,0000,4.14000,4.20000,4.05000,4.10000,87000
06/11/2009,0000,4.17000,4.20000,4.17000,4.20000,18000
06/12/2009,0000,4.23000,4.49000,4.23000,4.49000,549000
06/15/2009,0000,4.45000,4.45000,4.18000,4.18000,174000
06/16/2009,0000,4.01000,4.12000,3.91000,3.96000,148000
06/17/2009,0000,4.00000,4.20000,4.00000,4.20000,61000
06/18/2009,0000,4.20000,4.20000,4.00000,4.08000,64000
06/19/2009,0000,4.08000,4.08000,3.95000,4.04000,33000
06/22/2009,0000,4.00000,4.08000,4.00000,4.00000,20000
06/23/2009,0000,4.00000,4.01000,3.92000,3.98000,43000
06/24/2009,0000,4.00000,4.09000,3.96000,4.02000,60000
06/25/2009,0000,4.04000,4.04000,4.00000,4.01000,61000
06/26/2009,0000,4.02000,4.21000,4.02000,4.07000,124000
06/29/2009,0000,4.14000,4.14000,3.85000,3.99000,135000
06/30/2009,0000,3.99000,4.01000,3.98000,4.01000,41000
07/01/2009,0000,4.00000,4.09000,4.00000,4.03000,23000
07/02/2009,0000,4.06000,4.10000,4.03000,4.10000,65000
07/03/2009,0000,4.10000,4.11000,3.96000,4.09000,46000
07/06/2009,0000,4.10000,4.16000,4.00000,4.12000,103000
07/07/2009,0000,4.12000,4.12000,4.02000,4.11000,110000
07/08/2009,0000,4.07000,4.12000,4.04000,4.05000,78000
07/09/2009,0000,4.09000,4.33000,4.05000,4.33000,232000
07/10/2009,0000,4.27000,4.30000,4.15000,4.23000,140000
07/13/2009,0000,4.07000,4.15000,4.00000,4.12000,58000
07/14/2009,0000,4.06000,4.35000,4.06000,4.23000,98000
07/15/2009,0000,4.23000,4.34000,4.15000,4.23000,147000
07/16/2009,0000,4.15000,4.23000,4.13000,4.17000,79000
07/17/2009,0000,4.20000,4.25000,4.17000,4.22000,65000
07/20/2009,0000,4.35000,4.51000,4.28000,4.51000,585000
07/21/2009,0000,4.51000,4.51000,4.32000,4.42000,203000
07/22/2009,0000,4.45000,4.64000,4.42000,4.57000,277000
07/23/2009,0000,4.80000,4.80000,4.56000,4.60000,125000
07/24/2009,0000,4.65000,4.65000,4.40000,4.48000,131000
07/27/2009,0000,4.48000,4.57000,4.44000,4.52000,72000
07/28/2009,0000,4.63000,4.63000,4.45000,4.56000,44000
07/29/2009,0000,4.64000,4.64000,4.47000,4.47000,133000
07/30/2009,0000,4.40000,4.51000,4.37000,4.40000,80000
07/31/2009,0000,4.50000,4.70000,4.50000,4.70000,422000
08/03/2009,0000,5.02000,5.02000,4.70000,5.02000,582000
08/04/2009,0000,5.10000,5.10000,4.70000,4.70000,661000
08/05/2009,0000,4.70000,4.89000,4.60000,4.65000,151000
08/06/2009,0000,4.80000,4.90000,4.60000,4.79000,147000
08/10/2009,0000,5.10000,5.10000,4.80000,4.87000,180000
08/11/2009,0000,5.05000,5.05000,4.58000,4.70000,112000
08/12/2009,0000,4.71000,4.80000,4.61000,4.73000,119000
08/13/2009,0000,4.70000,4.80000,4.60000,4.65000,127000
08/14/2009,0000,4.62000,4.75000,4.62000,4.70000,191000
08/17/2009,0000,4.75000,4.75000,4.55000,4.67000,122000
08/18/2009,0000,4.60000,4.75000,4.46000,4.50000,164000
08/19/2009,0000,4.65000,4.65000,4.42000,4.55000,82000
08/20/2009,0000,4.55000,4.55000,4.47000,4.48000,67000
08/21/2009,0000,4.60000,4.65000,4.50000,4.55000,236000
08/24/2009,0000,4.58000,4.65000,4.47000,4.65000,300000
08/25/2009,0000,4.68000,4.97000,4.65000,4.80000,1017000
08/26/2009,0000,4.80000,5.10000,4.80000,5.06000,1144000
08/27/2009,0000,5.19000,5.23000,4.78000,4.80000,1016000
08/28/2009,0000,4.85000,4.89000,4.61000,4.79000,599000
08/31/2009,0000,4.99000,4.99000,4.67000,4.90000,720000
09/01/2009,0000,4.90000,4.90000,4.65000,4.76000,284000
09/02/2009,0000,4.77000,4.77000,4.60000,4.62000,306000
09/03/2009,0000,4.80000,4.85000,4.62000,4.62000,356000
09/04/2009,0000,4.67000,4.67000,4.62000,4.62000,62000
09/07/2009,0000,4.60000,4.62000,4.52000,4.62000,395000
09/08/2009,0000,4.58000,4.70000,4.57000,4.65000,229000
09/09/2009,0000,4.64000,4.67000,4.57000,4.66000,123000
09/10/2009,0000,4.68000,4.78000,4.67000,4.70000,173000
09/11/2009,0000,4.74000,4.74000,4.68000,4.73000,137000
09/14/2009,0000,4.73000,4.79000,4.72000,4.79000,273000
09/15/2009,0000,4.85000,4.95000,4.79000,4.93000,349000
09/16/2009,0000,4.98000,5.00000,4.90000,4.97000,382000
09/17/2009,0000,5.00000,5.05000,4.82000,4.90000,420000
09/18/2009,0000,4.93000,5.05000,4.80000,4.99000,410000
09/21/2009,0000,5.05000,5.15000,4.96000,5.07000,527000
09/22/2009,0000,5.14000,5.14000,4.97000,4.97000,243000
09/23/2009,0000,5.00000,5.03000,4.80000,4.89000,231000
09/24/2009,0000,4.81000,4.97000,4.81000,4.92000,219000
09/25/2009,0000,4.92000,4.92000,4.85000,4.92000,157000
09/28/2009,0000,4.85000,4.92000,4.82000,4.91000,188000
09/29/2009,0000,4.90000,4.98000,4.90000,4.93000,78000
09/30/2009,0000,4.88000,4.98000,4.87000,4.90000,95000
10/01/2009,0000,4.86000,4.95000,4.86000,4.94000,232000
10/02/2009,0000,4.94000,4.99000,4.88000,4.91000,145000
10/05/2009,0000,4.97000,4.97000,4.82000,4.92000,165000
10/06/2009,0000,4.96000,4.96000,4.85000,4.90000,136000
10/07/2009,0000,4.90000,4.92000,4.86000,4.86000,170000
10/08/2009,0000,4.86000,5.05000,4.86000,4.89000,584000
10/09/2009,0000,4.92000,4.92000,4.81000,4.89000,150000
10/12/2009,0000,4.95000,4.99000,4.86000,4.94000,147000
10/13/2009,0000,4.99000,4.99000,4.89000,4.94000,95000
10/14/2009,0000,4.94000,4.97000,4.90000,4.96000,76000
10/15/2009,0000,4.94000,4.94000,4.71000,4.73000,571000
10/16/2009,0000,4.70000,4.70000,4.50000,4.51000,537000
10/19/2009,0000,4.41000,4.50000,4.36000,4.45000,287000
10/20/2009,0000,4.38000,4.60000,4.38000,4.44000,201000
10/21/2009,0000,4.44000,4.55000,4.42000,4.50000,191000
10/22/2009,0000,4.70000,4.70000,4.51000,4.51000,238000
10/23/2009,0000,4.52000,4.59000,4.46000,4.50000,52000
10/26/2009,0000,4.60000,4.60000,4.48000,4.52000,143000
10/27/2009,0000,4.53000,4.53000,4.40000,4.40000,209000
10/28/2009,0000,4.46000,4.48000,4.40000,4.42000,251000
10/29/2009,0000,4.43000,4.47000,4.30000,4.30000,245000
10/30/2009,0000,4.30000,4.32000,4.25000,4.25000,111000
11/02/2009,0000,4.20000,4.24000,4.20000,4.21000,72000
11/03/2009,0000,4.28000,4.32000,4.22000,4.22000,117000
11/04/2009,0000,4.26000,4.30000,4.18000,4.22000,102000
11/05/2009,0000,4.26000,4.26000,4.13000,4.16000,195000
11/06/2009,0000,4.20000,4.22000,4.05000,4.11000,450000
11/09/2009,0000,4.11000,4.17000,4.11000,4.11000,223000
11/10/2009,0000,4.17000,4.17000,4.08000,4.11000,90000
11/11/2009,0000,4.11000,4.11000,4.08000,4.10000,74000
11/12/2009,0000,4.10000,4.38000,4.10000,4.38000,800000
11/13/2009,0000,4.50000,4.52000,4.33000,4.45000,643000
11/16/2009,0000,4.45000,4.45000,4.30000,4.34000,370000
11/17/2009,0000,4.18000,4.39000,4.18000,4.21000,348000
11/18/2009,0000,4.25000,4.38000,4.23000,4.25000,303000
11/19/2009,0000,4.28000,4.36000,4.25000,4.26000,265000
11/20/2009,0000,4.27000,4.55000,4.21000,4.37000,569000
11/23/2009,0000,4.34000,4.34000,4.24000,4.28000,316000
11/24/2009,0000,4.28000,4.40000,4.28000,4.30000,211000
11/25/2009,0000,4.30000,4.42000,4.29000,4.37000,389000
11/26/2009,0000,4.36000,4.38000,4.27000,4.27000,354000
11/27/2009,0000,4.27000,4.27000,4.11000,4.11000,498000
11/30/2009,0000,4.11000,4.39000,4.11000,4.39000,905000
12/01/2009,0000,4.39000,4.49000,4.35000,4.37000,594000
12/02/2009,0000,4.38000,4.40000,4.20000,4.24000,486000
12/03/2009,0000,4.35000,4.35000,4.17000,4.19000,310000
12/04/2009,0000,4.15000,4.25000,4.15000,4.23000,219000
12/07/2009,0000,4.25000,4.28000,4.17000,4.28000,220000
12/08/2009,0000,4.28000,4.28000,4.23000,4.28000,224000
12/09/2009,0000,4.28000,4.40000,4.28000,4.31000,184000
12/11/2009,0000,4.48000,4.48000,4.31000,4.32000,349000
12/14/2009,0000,4.28000,4.40000,4.28000,4.32000,260000
12/15/2009,0000,4.29000,4.36000,4.29000,4.31000,138000
12/16/2009,0000,4.34000,4.34000,4.26000,4.28000,162000
12/17/2009,0000,4.32000,4.32000,4.20000,4.20000,287000
12/18/2009,0000,4.16000,4.25000,4.15000,4.18000,111000
12/21/2009,0000,4.12000,4.29000,4.12000,4.25000,150000
12/22/2009,0000,4.25000,4.54000,4.20000,4.36000,597000
12/23/2009,0000,4.50000,4.50000,4.32000,4.37000,489000
12/25/2009,0000,4.28000,4.36000,4.25000,4.27000,143000
12/25/2009,0000,4.28000,4.36000,4.25000,4.27000,143000
12/28/2009,0000,4.20000,4.34000,4.20000,4.23000,139000
12/29/2009,1230,4.23000,4.28000,4.21000,4.23000,201000
