DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/18/2007,0000,11.80000,11.80000,11.20000,11.40000,582000
04/19/2007,0000,11.35000,11.40000,10.65000,10.70000,580000
04/20/2007,0000,9.99000,11.30000,9.98000,10.80000,268000
04/23/2007,0000,10.65000,11.20000,10.15000,10.40000,292000
04/24/2007,0000,10.35000,11.00000,10.30000,10.35000,347000
04/26/2007,0000,10.90000,11.00000,10.40000,11.00000,221000
04/27/2007,0000,10.90000,11.00000,10.60000,10.80000,207000
04/30/2007,0000,10.75000,11.00000,10.60000,11.00000,151000
05/02/2007,0000,10.80000,11.00000,10.30000,10.30000,62000
05/03/2007,0000,10.25000,10.25000,9.60000,9.67000,91000
05/04/2007,0000,9.01000,9.01000,9.00000,9.00000,42000
05/07/2007,0000,8.37000,8.39000,8.37000,8.38000,154000
05/08/2007,0000,7.83000,7.83000,7.80000,7.80000,125000
05/09/2007,0000,7.30000,7.30000,7.26000,7.26000,52000
05/10/2007,0000,6.76000,6.76000,6.76000,6.76000,28000
05/11/2007,0000,6.29000,6.29000,6.29000,6.29000,97000
05/14/2007,0000,5.86000,6.72000,5.86000,6.29000,200000
05/15/2007,0000,6.20000,6.73000,6.12000,6.73000,88000
05/16/2007,0000,6.90000,7.20000,6.41000,7.20000,117000
05/17/2007,0000,7.70000,7.70000,7.70000,7.70000,97000
05/18/2007,0000,8.10000,8.23000,8.10000,8.23000,91000
05/21/2007,0000,8.79000,8.79000,7.66000,8.40000,181000
05/22/2007,0000,8.00000,8.35000,7.82000,7.82000,143000
05/23/2007,0000,7.31000,8.00000,7.28000,7.91000,65000
05/24/2007,0000,7.39000,8.43000,7.39000,7.50000,95000
05/25/2007,0000,7.42000,7.51000,7.11000,7.17000,47000
05/28/2007,0000,7.27000,7.67000,7.27000,7.67000,40000
05/29/2007,0000,7.97000,8.20000,7.73000,8.00000,97000
05/30/2007,0000,7.81000,7.97000,7.80000,7.80000,17000
05/31/2007,0000,7.80000,7.81000,7.70000,7.70000,42000
06/04/2007,0000,7.52000,7.60000,7.33000,7.40000,33000
06/05/2007,0000,7.10000,7.40000,7.10000,7.10000,42000
06/06/2007,0000,7.10000,7.32000,7.10000,7.28000,65000
06/07/2007,0000,7.25000,7.25000,6.80000,6.85000,36000
06/08/2007,0000,6.85000,7.00000,6.85000,6.86000,49000
06/11/2007,0000,6.80000,7.34000,6.41000,7.34000,117000
06/12/2007,0000,7.35000,7.85000,7.10000,7.35000,128000
06/13/2007,0000,7.35000,7.50000,7.35000,7.41000,42000
06/14/2007,0000,7.41000,7.79000,7.31000,7.42000,57000
06/15/2007,0000,7.40000,7.93000,7.30000,7.93000,102000
06/20/2007,0000,7.80000,7.90000,7.39000,7.65000,77000
06/21/2007,0000,7.60000,7.70000,7.33000,7.60000,117000
06/22/2007,0000,7.09000,7.22000,7.08000,7.08000,90000
06/25/2007,0000,6.94000,7.00000,6.47000,6.47000,130000
06/26/2007,0000,6.87000,6.87000,6.48000,6.82000,55000
06/27/2007,0000,6.70000,7.29000,6.70000,7.29000,88000
06/28/2007,0000,7.25000,7.30000,6.82000,7.29000,87000
06/29/2007,0000,7.30000,7.30000,6.90000,6.95000,42000
07/02/2007,0000,6.95000,7.00000,6.82000,7.00000,24000
07/03/2007,0000,6.90000,6.90000,6.55000,6.65000,81000
07/04/2007,0000,6.48000,7.07000,6.26000,7.07000,47000
07/05/2007,0000,6.68000,7.10000,6.67000,7.10000,84000
07/06/2007,0000,7.09000,7.09000,6.77000,7.00000,51000
07/09/2007,0000,6.78000,7.00000,6.55000,7.00000,105000
07/10/2007,0000,6.90000,6.90000,6.62000,6.62000,187000
07/11/2007,0000,6.70000,7.00000,6.63000,6.70000,187000
07/12/2007,0000,6.71000,6.99000,6.68000,6.71000,97000
07/13/2007,0000,6.71000,7.09000,6.71000,6.71000,96000
07/17/2007,0000,7.27000,7.31000,6.80000,7.25000,321000
07/18/2007,0000,7.31000,7.60000,7.07000,7.07000,185000
07/19/2007,0000,7.35000,7.56000,7.20000,7.56000,251000
07/20/2007,0000,8.08000,8.08000,8.08000,8.08000,74000
07/23/2007,0000,8.64000,8.64000,8.64000,8.64000,130000
07/24/2007,0000,9.24000,9.24000,9.24000,9.24000,219000
07/25/2007,0000,9.87000,9.87000,8.80000,9.30000,338000
07/26/2007,0000,9.29000,9.65000,8.65000,8.70000,128000
07/27/2007,0000,8.13000,8.20000,8.10000,8.10000,216000
07/31/2007,0000,7.99000,8.30000,7.95000,8.00000,99000
08/01/2007,0000,8.00000,8.27000,8.00000,8.00000,144000
08/02/2007,0000,7.52000,8.30000,7.50000,7.50000,67000
08/03/2007,0000,7.40000,7.80000,7.40000,7.80000,58000
08/06/2007,0000,7.26000,7.80000,7.26000,7.80000,48000
08/07/2007,0000,7.80000,8.18000,7.60000,8.18000,51000
08/08/2007,0000,8.15000,8.18000,7.92000,7.92000,28000
08/09/2007,0000,7.93000,8.31000,7.93000,8.01000,70000
08/10/2007,0000,7.92000,8.57000,7.50000,8.00000,82000
08/14/2007,0000,7.86000,7.89000,7.72000,7.75000,97000
08/15/2007,0000,7.32000,7.40000,7.32000,7.32000,39000
08/16/2007,0000,7.02000,7.21000,7.02000,7.13000,89000
08/17/2007,0000,7.01000,7.62000,6.97000,7.00000,75000
08/20/2007,0000,7.01000,7.20000,6.94000,6.94000,59000
08/21/2007,0000,6.95000,7.00000,6.95000,6.96000,54000
08/22/2007,0000,6.98000,7.00000,6.70000,6.71000,117000
08/23/2007,0000,7.05000,7.09000,6.83000,7.01000,67000
08/24/2007,0000,6.99000,7.00000,6.62000,6.81000,163000
08/27/2007,0000,7.18000,7.18000,6.86000,6.88000,18000
08/28/2007,0000,6.68000,7.00000,6.68000,7.00000,40000
08/29/2007,0000,6.99000,7.00000,6.68000,6.71000,62000
08/30/2007,0000,7.00000,7.16000,6.81000,7.00000,41000
08/31/2007,0000,6.98000,7.00000,6.92000,6.92000,92000
09/03/2007,0000,6.93000,6.99000,6.44000,6.99000,32000
09/04/2007,0000,6.97000,6.97000,6.51000,6.63000,29000
09/05/2007,0000,6.53000,7.00000,6.53000,6.80000,94000
09/06/2007,0000,6.79000,7.00000,6.58000,7.00000,23000
09/07/2007,0000,6.97000,7.08000,6.82000,7.00000,60000
09/10/2007,0000,6.72000,6.83000,6.62000,6.62000,23000
09/11/2007,0000,6.69000,6.89000,6.52000,6.68000,61000
09/12/2007,0000,6.89000,7.14000,6.69000,7.14000,36000
09/13/2007,0000,7.00000,7.00000,6.73000,6.73000,35000
09/14/2007,0000,6.73000,6.90000,6.66000,6.80000,58000
09/17/2007,0000,6.75000,6.75000,6.71000,6.71000,3000
09/19/2007,0000,6.71000,6.71000,6.26000,6.40000,138000
09/20/2007,0000,6.30000,6.30000,5.97000,6.07000,51000
09/21/2007,0000,6.07000,6.15000,6.00000,6.15000,54000
09/26/2007,0000,5.72000,5.80000,5.72000,5.72000,247000
09/27/2007,0000,5.32000,5.50000,5.32000,5.32000,350000
09/28/2007,0000,4.95000,5.29000,4.95000,5.29000,179000
10/01/2007,0000,5.31000,5.50000,5.30000,5.48000,89000
10/02/2007,0000,5.40000,5.60000,5.40000,5.49000,63000
10/03/2007,0000,5.50000,5.60000,5.50000,5.60000,87000
10/04/2007,0000,5.59000,5.98000,5.21000,5.87000,98000
10/05/2007,0000,5.46000,5.77000,5.46000,5.47000,127000
10/08/2007,0000,5.47000,5.47000,5.11000,5.37000,72000
10/09/2007,0000,5.35000,5.50000,5.35000,5.49000,69000
10/11/2007,0000,5.39000,5.86000,5.39000,5.86000,74000
10/12/2007,0000,5.46000,5.60000,5.45000,5.45000,55000
10/15/2007,0000,5.10000,5.30000,5.10000,5.20000,60000
10/16/2007,0000,5.12000,5.44000,5.12000,5.16000,24000
10/17/2007,0000,5.15000,5.20000,4.90000,5.12000,50000
10/18/2007,0000,5.09000,5.19000,4.86000,5.12000,51000
10/19/2007,0000,5.00000,5.13000,5.00000,5.03000,39000
10/22/2007,0000,4.74000,5.24000,4.74000,5.01000,13000
10/23/2007,0000,5.00000,5.24000,4.82000,5.01000,45000
10/24/2007,0000,4.99000,5.00000,4.84000,4.84000,31000
10/25/2007,0000,5.00000,5.17000,5.00000,5.17000,156000
10/26/2007,0000,4.83000,4.85000,4.83000,4.85000,38000
10/29/2007,0000,4.99000,5.12000,4.86000,5.09000,41000
10/30/2007,0000,5.09000,5.10000,4.74000,4.74000,162000
10/31/2007,0000,4.50000,4.73000,4.46000,4.46000,46000
11/01/2007,0000,4.77000,4.77000,4.77000,4.77000,27000
11/02/2007,0000,5.09000,5.09000,4.77000,4.85000,179000
11/05/2007,0000,4.73000,4.73000,4.59000,4.66000,29000
11/06/2007,0000,4.34000,4.98000,4.34000,4.74000,68000
11/07/2007,0000,4.80000,5.07000,4.80000,4.80000,66000
11/08/2007,0000,5.12000,5.13000,4.75000,4.75000,123000
11/09/2007,0000,4.84000,5.00000,4.68000,4.68000,34000
11/12/2007,0000,4.99000,5.00000,4.99000,5.00000,108000
11/13/2007,0000,5.34000,5.35000,5.01000,5.30000,326000
11/14/2007,0000,5.35000,5.67000,5.35000,5.67000,108000
11/15/2007,0000,5.80000,6.06000,5.80000,6.06000,87000
11/16/2007,0000,6.13000,6.48000,5.90000,5.90000,69000
11/19/2007,0000,5.51000,6.00000,5.51000,5.60000,78000
11/20/2007,0000,5.60000,5.90000,5.60000,5.88000,16000
11/21/2007,0000,5.90000,5.90000,5.60000,5.62000,24000
11/22/2007,0000,5.63000,6.01000,5.63000,6.01000,44000
11/23/2007,0000,5.59000,6.37000,5.59000,6.37000,56000
11/26/2007,0000,6.01000,6.28000,6.01000,6.01000,3100
11/27/2007,0000,6.02000,6.12000,5.93000,5.93000,24000
11/28/2007,0000,5.90000,5.90000,5.80000,5.80000,15000
11/29/2007,0000,5.80000,5.80000,5.60000,5.60000,11000
11/30/2007,0000,5.80000,5.80000,5.50000,5.50000,10000
12/03/2007,0000,5.13000,5.13000,5.12000,5.12000,25000
12/04/2007,0000,4.77000,5.31000,4.77000,5.31000,28000
12/05/2007,0000,5.02000,5.02000,5.02000,5.02000,3000
12/06/2007,0000,5.02000,5.37000,5.02000,5.07000,47000
12/07/2007,0000,5.02000,5.37000,5.00000,5.37000,10000
12/10/2007,0000,5.05000,5.11000,5.00000,5.00000,41000
12/11/2007,0000,5.00000,5.00000,5.00000,5.00000,14000
12/12/2007,0000,5.00000,5.00000,4.90000,4.90000,8000
12/13/2007,0000,4.90000,4.95000,4.80000,4.80000,26000
12/14/2007,0000,4.80000,4.80000,4.80000,4.80000,3000
12/17/2007,0000,4.80000,4.80000,4.53000,4.53000,14000
12/18/2007,0000,4.22000,4.70000,4.22000,4.70000,85000
12/19/2007,0000,4.60000,4.60000,4.50000,4.50000,10000
12/20/2007,0000,4.30000,4.30000,4.20000,4.20000,50000
12/21/2007,0000,4.42000,4.45000,4.42000,4.45000,11000
12/24/2007,0000,4.42000,4.59000,4.16000,4.59000,13000
12/25/2007,0000,4.28000,4.54000,4.28000,4.54000,7000
12/26/2007,0000,4.50000,4.50000,4.23000,4.47000,54000
12/27/2007,0000,4.20000,4.45000,4.20000,4.22000,12000
12/28/2007,0000,4.00000,4.00000,4.00000,4.00000,7000
12/31/2007,0000,4.00000,4.00000,4.00000,4.00000,1000
01/02/2008,0000,4.26000,4.26000,4.26000,4.26000,2000
01/03/2008,0000,4.52000,4.52000,3.97000,3.97000,13000
01/04/2008,0000,3.90000,4.19000,3.80000,4.19000,24000
01/07/2008,0000,3.90000,4.00000,3.90000,3.90000,74000
01/08/2008,0000,4.00000,4.00000,3.85000,3.86000,10000
01/09/2008,0000,3.80000,3.80000,3.59000,3.59000,28000
01/10/2008,0000,3.60000,3.60000,3.60000,3.60000,11000
01/11/2008,0000,3.36000,3.85000,3.36000,3.85000,30000
01/14/2008,0000,4.09000,4.09000,3.71000,4.09000,13000
01/15/2008,0000,3.91000,4.37000,3.91000,4.37000,12000
01/16/2008,0000,4.12000,4.67000,4.12000,4.67000,9000
01/17/2008,0000,4.63000,4.99000,4.63000,4.99000,17000
01/18/2008,0000,4.65000,5.00000,4.65000,4.99000,44000
01/21/2008,0000,4.65000,5.20000,4.65000,5.20000,10000
01/22/2008,0000,5.05000,5.05000,5.05000,5.05000,900
01/23/2008,0000,4.84000,4.84000,4.84000,4.84000,10000
01/24/2008,0000,4.51000,4.99000,4.51000,4.99000,9000
01/25/2008,0000,4.97000,5.00000,4.65000,5.00000,24000
01/28/2008,0000,4.65000,4.92000,4.65000,4.92000,32000
01/29/2008,0000,4.58000,4.90000,4.58000,4.90000,15000
01/30/2008,0000,4.56000,4.56000,4.56000,4.56000,1500
01/31/2008,0000,4.56000,5.23000,4.56000,5.20000,24000
02/01/2008,0000,4.95000,4.95000,4.84000,4.84000,32000
02/12/2008,0000,4.55000,4.90000,4.51000,4.55000,27000
02/13/2008,0000,4.24000,4.24000,4.24000,4.24000,5000
02/14/2008,0000,4.10000,4.45000,4.10000,4.45000,4000
02/15/2008,0000,4.14000,4.40000,4.14000,4.40000,24000
02/18/2008,0000,4.10000,4.37000,4.10000,4.37000,20000
02/19/2008,0000,4.11000,4.11000,4.07000,4.07000,14000
02/20/2008,0000,3.90000,4.07000,3.85000,4.07000,14000
02/21/2008,0000,3.90000,3.91000,3.80000,3.80000,49000
02/22/2008,0000,3.80000,4.06000,3.80000,4.06000,23000
02/25/2008,0000,4.03000,4.27000,3.81000,4.27000,76000
02/26/2008,0000,4.20000,4.20000,4.01000,4.01000,8000
02/27/2008,0000,3.76000,3.90000,3.73000,3.73000,46000
02/29/2008,0000,3.73000,3.80000,3.73000,3.80000,17000
03/03/2008,0000,3.60000,3.99000,3.60000,3.99000,7000
03/04/2008,0000,4.18000,4.18000,3.81000,4.04000,33000
03/05/2008,0000,3.90000,4.19000,3.90000,4.18000,15000
03/06/2008,0000,3.91000,4.35000,3.91000,4.35000,15000
03/07/2008,0000,4.05000,4.33000,4.05000,4.33000,12000
03/10/2008,0000,4.06000,4.11000,4.04000,4.11000,21000
03/11/2008,0000,4.11000,4.11000,3.84000,4.10000,12000
03/12/2008,0000,3.91000,3.91000,3.82000,3.82000,12000
03/13/2008,0000,3.70000,4.01000,3.62000,3.66000,36000
03/14/2008,0000,3.65000,3.65000,3.65000,3.65000,4000
03/18/2008,0000,3.30000,3.30000,3.30000,3.30000,2000
03/19/2008,0000,3.08000,3.50000,3.08000,3.48000,53000
03/20/2008,0000,3.25000,3.65000,3.25000,3.65000,28000
03/21/2008,0000,3.41000,3.65000,3.41000,3.65000,14000
03/25/2008,0000,3.32000,3.77000,3.31000,3.52000,50000
03/26/2008,0000,3.31000,3.35000,3.31000,3.35000,21000
03/27/2008,0000,3.40000,3.57000,3.15000,3.55000,11000
03/28/2008,0000,3.35000,3.79000,3.35000,3.79000,48000
03/31/2008,0000,3.56000,4.02000,3.56000,4.01000,235000
04/01/2008,0000,3.80000,4.00000,3.80000,3.80000,36000
04/02/2008,0000,3.56000,3.59000,3.56000,3.58000,17000
04/03/2008,0000,3.75000,3.75000,3.75000,3.75000,3000
04/07/2008,0000,3.52000,3.54000,3.52000,3.54000,7000
04/08/2008,0000,3.65000,3.78000,3.65000,3.78000,50000
04/09/2008,0000,3.64000,4.04000,3.62000,3.68000,93000
04/10/2008,0000,3.70000,3.93000,3.70000,3.76000,62000
04/11/2008,0000,4.02000,4.02000,3.77000,4.00000,112000
04/14/2008,0000,4.28000,4.28000,3.77000,4.28000,151000
04/15/2008,0000,3.99000,4.57000,3.99000,4.57000,84000
04/16/2008,0000,4.85000,4.88000,4.85000,4.88000,133000
04/17/2008,0000,5.19000,5.19000,4.55000,5.12000,74000
04/18/2008,0000,4.79000,5.10000,4.79000,5.00000,19000
04/21/2008,0000,4.68000,4.97000,4.67000,4.97000,29000
04/22/2008,0000,4.91000,4.91000,4.67000,4.88000,7000
04/23/2008,0000,4.56000,4.79000,4.54000,4.79000,41000
04/24/2008,0000,4.55000,4.79000,4.55000,4.78000,9000
04/25/2008,0000,4.45000,4.69000,4.45000,4.69000,22000
04/28/2008,0000,4.38000,4.63000,4.37000,4.63000,27000
04/29/2008,0000,4.50000,4.84000,4.34000,4.84000,9000
04/30/2008,0000,4.80000,4.80000,4.51000,4.80000,54000
05/02/2008,0000,4.51000,4.80000,4.48000,4.79000,33000
05/05/2008,0000,4.77000,5.12000,4.71000,5.12000,160000
05/06/2008,0000,5.47000,5.47000,5.47000,5.47000,120000
05/07/2008,0000,5.85000,5.85000,5.85000,5.85000,70000
05/08/2008,0000,6.25000,6.25000,6.25000,6.25000,145000
05/09/2008,0000,6.68000,6.68000,6.68000,6.68000,143000
05/12/2008,0000,7.14000,7.14000,6.22000,6.97000,1308000
05/13/2008,0000,7.29000,7.29000,6.60000,6.93000,325000
05/14/2008,0000,6.80000,6.99000,6.72000,6.80000,240000
05/15/2008,0000,6.90000,7.10000,6.70000,7.00000,141000
05/16/2008,0000,7.10000,7.35000,7.00000,7.19000,274000
05/19/2008,0000,7.19000,7.19000,6.75000,7.00000,219000
05/20/2008,0000,6.99000,6.99000,6.60000,6.61000,185000
05/21/2008,0000,6.50000,6.74000,6.50000,6.64000,41000
05/22/2008,0000,6.64000,6.64000,6.20000,6.50000,88000
05/23/2008,0000,6.50000,6.95000,6.50000,6.95000,311000
05/26/2008,0000,7.43000,7.43000,7.10000,7.27000,454000
05/27/2008,0000,7.40000,7.40000,6.90000,7.00000,165000
05/28/2008,0000,6.60000,7.08000,6.60000,6.90000,131000
05/29/2008,0000,6.95000,7.10000,6.70000,6.80000,218000
05/30/2008,0000,6.70000,6.80000,6.41000,6.47000,146000
06/02/2008,0000,6.58000,6.58000,6.40000,6.50000,73000
06/03/2008,0000,6.20000,6.21000,6.05000,6.16000,164000
06/04/2008,0000,5.85000,6.15000,5.85000,5.91000,66000
06/05/2008,0000,6.00000,6.29000,5.90000,6.29000,126000
06/06/2008,0000,6.29000,6.29000,6.03000,6.10000,46000
06/10/2008,0000,6.20000,6.52000,6.03000,6.21000,73000
06/11/2008,0000,6.64000,6.64000,6.26000,6.35000,159000
06/12/2008,0000,6.35000,6.35000,5.91000,6.00000,70000
06/13/2008,0000,6.00000,6.01000,5.70000,5.99000,65000
06/16/2008,0000,5.85000,6.27000,5.85000,6.27000,48000
06/17/2008,0000,6.05000,6.05000,5.84000,5.92000,22000
06/18/2008,0000,5.92000,6.05000,5.77000,5.96000,83000
06/19/2008,0000,5.95000,6.15000,5.75000,6.15000,42000
06/20/2008,0000,6.00000,6.18000,5.80000,5.80000,52000
06/23/2008,0000,5.90000,5.90000,5.53000,5.56000,77000
06/24/2008,0000,5.65000,5.65000,5.23000,5.58000,38000
06/25/2008,0000,5.20000,5.30000,5.19000,5.20000,64000
06/26/2008,0000,5.20000,5.55000,4.97000,5.39000,61000
06/27/2008,0000,5.37000,5.37000,5.05000,5.05000,20000
06/30/2008,0000,5.02000,5.20000,4.75000,5.20000,40000
07/01/2008,0000,5.05000,5.07000,4.84000,4.84000,29000
07/02/2008,0000,4.90000,5.00000,4.90000,5.00000,41000
07/03/2008,0000,5.00000,5.30000,5.00000,5.14000,82000
07/04/2008,0000,5.14000,5.20000,5.00000,5.00000,40000
07/07/2008,0000,4.91000,5.00000,4.70000,4.99000,59000
07/08/2008,0000,5.10000,5.10000,4.82000,5.00000,31000
07/09/2008,0000,5.05000,5.18000,5.01000,5.18000,67000
07/10/2008,0000,5.01000,5.15000,4.99000,5.15000,49000
07/11/2008,0000,5.13000,5.14000,4.90000,5.14000,33000
07/14/2008,0000,5.11000,5.11000,4.85000,4.85000,37000
07/15/2008,0000,4.61000,4.94000,4.52000,4.72000,88000
07/16/2008,0000,4.46000,4.91000,4.44000,4.75000,32000
07/17/2008,0000,4.60000,4.61000,4.42000,4.56000,86000
07/18/2008,0000,4.50000,4.55000,4.25000,4.25000,81000
07/21/2008,0000,3.96000,4.54000,3.96000,4.48000,35000
07/22/2008,0000,4.21000,4.32000,4.17000,4.30000,64000
07/23/2008,0000,4.25000,4.38000,4.02000,4.33000,37000
07/24/2008,0000,4.13000,4.33000,4.06000,4.12000,45000
07/25/2008,0000,3.84000,4.01000,3.84000,3.84000,137000
07/29/2008,0000,3.80000,4.08000,3.59000,3.59000,93000
07/30/2008,0000,3.60000,3.72000,3.38000,3.56000,231000
07/31/2008,0000,3.50000,3.72000,3.50000,3.63000,59000
08/01/2008,0000,3.65000,3.87000,3.65000,3.67000,131000
08/04/2008,0000,3.51000,3.92000,3.51000,3.87000,57000
08/05/2008,0000,3.80000,3.97000,3.74000,3.87000,62000
08/06/2008,0000,3.88000,4.14000,3.78000,4.12000,206000
08/07/2008,0000,4.39000,4.40000,4.02000,4.16000,54000
08/08/2008,0000,4.12000,4.38000,3.92000,4.05000,68000
08/11/2008,0000,4.27000,4.27000,3.97000,4.05000,14000
08/12/2008,0000,4.10000,4.23000,3.81000,4.01000,53000
08/13/2008,0000,4.05000,4.05000,3.90000,3.95000,52000
08/14/2008,0000,3.85000,4.05000,3.81000,3.93000,47000
08/15/2008,0000,3.93000,4.20000,3.93000,4.20000,283000
08/18/2008,0000,4.10000,4.30000,4.05000,4.05000,94000
08/19/2008,0000,4.10000,4.10000,3.92000,3.93000,23000
08/20/2008,0000,4.01000,4.10000,3.87000,3.87000,38000
08/21/2008,0000,4.02000,4.02000,3.81000,3.81000,5000
08/22/2008,0000,3.98000,3.98000,3.81000,3.93000,13000
08/25/2008,0000,3.73000,3.88000,3.73000,3.88000,12000
08/26/2008,0000,3.75000,4.07000,3.75000,4.07000,18000
08/27/2008,0000,4.07000,4.20000,4.07000,4.10000,19000
08/28/2008,0000,4.10000,4.10000,3.90000,3.90000,48000
08/29/2008,0000,3.80000,4.03000,3.80000,3.99000,25000
09/01/2008,0000,4.07000,4.07000,3.80000,3.90000,8000
09/02/2008,0000,3.80000,3.99000,3.70000,3.70000,86000
09/03/2008,0000,3.45000,3.62000,3.45000,3.45000,126000
09/04/2008,0000,3.21000,3.30000,3.21000,3.21000,168000
09/05/2008,0000,2.99000,2.99000,2.99000,2.99000,41000
09/08/2008,0000,2.79000,2.79000,2.79000,2.79000,8000
09/09/2008,0000,2.60000,2.60000,2.60000,2.60000,43000
09/10/2008,0000,2.42000,2.43000,2.42000,2.42000,93000
09/11/2008,0000,2.26000,2.26000,2.26000,2.26000,41000
09/12/2008,0000,2.12000,2.40000,2.11000,2.40000,59000
09/15/2008,0000,2.25000,2.40000,2.25000,2.40000,7000
09/16/2008,0000,2.24000,2.24000,2.24000,2.24000,6000
09/17/2008,0000,2.24000,2.38000,2.09000,2.36000,44000
09/18/2008,0000,2.20000,2.34000,2.20000,2.34000,28000
09/19/2008,0000,2.27000,2.27000,2.18000,2.18000,11000
09/22/2008,0000,2.03000,2.32000,2.03000,2.32000,21000
09/24/2008,0000,2.17000,2.41000,2.16000,2.41000,17000
09/25/2008,0000,2.25000,2.30000,2.25000,2.25000,11000
09/26/2008,0000,2.25000,2.29000,2.10000,2.10000,4000
09/30/2008,0000,2.05000,2.24000,1.96000,2.24000,43000
10/01/2008,0000,2.20000,2.20000,2.09000,2.09000,15000
10/02/2008,0000,2.09000,2.09000,1.95000,1.95000,12000
10/03/2008,0000,1.82000,2.03000,1.82000,2.03000,12000
10/06/2008,0000,1.89000,1.90000,1.89000,1.89000,10000
10/07/2008,0000,1.89000,1.98000,1.81000,1.98000,8000
10/08/2008,0000,1.90000,2.11000,1.85000,2.11000,10000
10/09/2008,0000,1.98000,2.23000,1.98000,2.20000,17000
10/13/2008,0000,2.13000,2.13000,2.13000,2.13000,1000
10/14/2008,0000,2.13000,2.29000,2.13000,2.29000,8000
10/15/2008,0000,2.21000,2.21000,2.21000,2.21000,200
10/16/2008,0000,2.28000,2.40000,2.28000,2.40000,2000
10/17/2008,0000,2.52000,2.52000,2.32000,2.49000,6000
10/20/2008,0000,2.41000,2.63000,2.41000,2.59000,5000
10/21/2008,0000,2.75000,2.75000,2.50000,2.50000,7000
10/22/2008,0000,2.42000,2.63000,2.42000,2.42000,9000
10/23/2008,0000,2.34000,2.54000,2.34000,2.54000,6000
10/24/2008,0000,2.46000,2.46000,2.46000,2.46000,3000
10/27/2008,0000,2.29000,2.49000,2.29000,2.29000,7000
10/28/2008,0000,2.13000,2.43000,2.13000,2.13000,8000
10/29/2008,0000,1.99000,2.25000,1.99000,2.25000,31000
10/30/2008,0000,2.10000,2.10000,2.10000,2.10000,2000
10/31/2008,0000,2.00000,2.00000,1.96000,2.00000,28000
11/03/2008,0000,2.10000,2.14000,1.92000,1.92000,15000
11/04/2008,0000,2.05000,2.05000,1.80000,2.03000,3000
11/05/2008,0000,2.15000,2.15000,2.15000,2.15000,1000
11/06/2008,0000,2.00000,2.10000,2.00000,2.10000,3000
11/07/2008,0000,1.96000,1.96000,1.96000,1.96000,5000
11/10/2008,0000,2.00000,2.00000,1.83000,1.83000,11000
11/11/2008,0000,1.82000,1.95000,1.82000,1.82000,6000
11/12/2008,0000,1.94000,1.94000,1.94000,1.94000,2000
11/13/2008,0000,1.93000,2.04000,1.81000,1.93000,13000
11/14/2008,0000,2.00000,2.00000,2.00000,2.00000,1000
11/17/2008,0000,1.86000,1.86000,1.86000,1.86000,600
11/18/2008,0000,1.90000,1.90000,1.90000,1.90000,1200
11/19/2008,0000,1.86000,1.86000,1.73000,1.73000,12000
11/20/2008,0000,1.61000,1.61000,1.61000,1.61000,7000
11/21/2008,0000,1.50000,1.50000,1.50000,1.50000,600
11/24/2008,0000,1.50000,1.55000,1.50000,1.55000,3000
11/25/2008,0000,1.45000,1.45000,1.45000,1.45000,5000
11/26/2008,0000,1.38000,1.38000,1.38000,1.38000,1000
11/27/2008,0000,1.30000,1.47000,1.29000,1.47000,31000
12/01/2008,0000,1.37000,1.57000,1.37000,1.57000,19000
12/02/2008,0000,1.47000,1.52000,1.47000,1.52000,6000
12/03/2008,0000,1.42000,1.59000,1.42000,1.59000,24000
12/04/2008,0000,1.48000,1.65000,1.48000,1.65000,9000
12/05/2008,0000,1.65000,1.73000,1.65000,1.73000,4000
12/08/2008,0000,1.63000,1.80000,1.61000,1.80000,9000
12/09/2008,0000,1.70000,1.88000,1.70000,1.88000,17000
12/10/2008,0000,1.92000,1.92000,1.92000,1.92000,1000
12/11/2008,0000,1.99000,1.99000,1.79000,1.98000,16000
12/12/2008,0000,1.85000,2.09000,1.85000,1.99000,11000
12/15/2008,0000,1.95000,1.95000,1.95000,1.95000,900
12/16/2008,0000,1.86000,2.04000,1.86000,2.04000,4000
12/17/2008,0000,1.90000,1.90000,1.90000,1.90000,1000
12/18/2008,0000,1.77000,1.97000,1.77000,1.97000,3000
12/19/2008,0000,1.84000,1.84000,1.84000,1.84000,400
12/24/2008,0000,1.72000,1.72000,1.72000,1.72000,500
12/25/2008,0000,1.60000,1.60000,1.60000,1.60000,5000
12/26/2008,0000,1.49000,1.49000,1.49000,1.49000,2000
12/29/2008,0000,1.39000,1.56000,1.39000,1.56000,11000
12/30/2008,0000,1.46000,1.59000,1.46000,1.59000,10000
12/31/2008,0000,1.48000,1.48000,1.48000,1.48000,10000
01/05/2009,0000,1.58000,1.58000,1.38000,1.38000,24000
01/06/2009,0000,1.29000,1.46000,1.29000,1.39000,128000
01/07/2009,0000,1.30000,1.44000,1.30000,1.43000,61000
01/08/2009,0000,1.33000,1.38000,1.33000,1.33000,15000
01/09/2009,0000,1.40000,1.40000,1.40000,1.40000,2000
01/12/2009,0000,1.31000,1.31000,1.31000,1.31000,11000
01/13/2009,0000,1.22000,1.37000,1.22000,1.37000,2000
01/14/2009,0000,1.28000,1.45000,1.28000,1.45000,27000
01/15/2009,0000,1.36000,1.36000,1.36000,1.36000,2000
01/16/2009,0000,1.28000,1.28000,1.27000,1.27000,16000
01/19/2009,0000,1.12000,1.13000,1.12000,1.13000,6000
01/20/2009,0000,1.18000,1.20000,1.18000,1.20000,16000
01/21/2009,0000,1.27000,1.28000,1.27000,1.28000,16000
02/02/2009,0000,1.28000,1.35000,1.28000,1.35000,17000
02/03/2009,0000,1.27000,1.43000,1.27000,1.43000,6000
02/04/2009,0000,1.43000,1.51000,1.43000,1.51000,4000
02/05/2009,0000,1.51000,1.51000,1.51000,1.51000,5000
02/06/2009,0000,1.41000,1.49000,1.41000,1.49000,3000
02/09/2009,0000,1.39000,1.46000,1.39000,1.46000,2000
02/10/2009,0000,1.36000,1.36000,1.36000,1.36000,31000
02/11/2009,0000,1.27000,1.43000,1.27000,1.43000,12000
02/12/2009,0000,1.33000,1.33000,1.33000,1.33000,1000
02/13/2009,0000,1.40000,1.40000,1.24000,1.24000,38000
02/16/2009,0000,1.18000,1.31000,1.16000,1.16000,64000
02/17/2009,0000,1.18000,1.18000,1.09000,1.09000,26000
02/18/2009,0000,1.04000,1.04000,1.02000,1.02000,15000
02/19/2009,0000,1.06000,1.06000,0.96000,0.96000,43000
02/20/2009,0000,0.97000,1.02000,0.97000,0.97000,18000
02/23/2009,0000,0.93000,1.03000,0.93000,0.98000,22000
02/24/2009,0000,1.04000,1.04000,1.01000,1.01000,7000
02/25/2009,0000,0.99000,1.06000,0.99000,1.02000,10000
02/26/2009,0000,1.01000,1.01000,0.96000,0.96000,2000
02/27/2009,0000,0.96000,1.02000,0.96000,0.97000,8000
03/02/2009,0000,0.99000,1.03000,0.99000,0.99000,20000
03/03/2009,0000,1.00000,1.05000,1.00000,1.00000,1400
03/04/2009,0000,1.05000,1.05000,1.05000,1.05000,5000
03/05/2009,0000,1.10000,1.12000,1.10000,1.12000,8000
03/06/2009,0000,1.15000,1.19000,1.15000,1.19000,23000
03/09/2009,0000,1.19000,1.27000,1.19000,1.27000,5000
03/10/2009,0000,1.35000,1.35000,1.35000,1.35000,53000
03/11/2009,0000,1.43000,1.43000,1.43000,1.43000,7000
03/12/2009,0000,1.33000,1.52000,1.33000,1.52000,12000
03/13/2009,0000,1.42000,1.61000,1.42000,1.61000,17000
03/16/2009,0000,1.50000,1.72000,1.50000,1.72000,24000
03/17/2009,0000,1.60000,1.74000,1.60000,1.74000,42000
03/18/2009,0000,1.73000,1.84000,1.62000,1.84000,18000
03/19/2009,0000,1.73000,1.81000,1.72000,1.81000,26000
03/20/2009,0000,1.69000,1.74000,1.69000,1.74000,12000
03/23/2009,0000,1.62000,1.62000,1.62000,1.62000,14000
03/24/2009,0000,1.60000,1.60000,1.51000,1.51000,20000
03/25/2009,0000,1.42000,1.60000,1.42000,1.60000,3000
03/26/2009,0000,1.59000,1.63000,1.49000,1.63000,35000
03/27/2009,0000,1.61000,1.71000,1.61000,1.71000,7000
03/30/2009,0000,1.65000,1.80000,1.65000,1.80000,4000
03/31/2009,0000,1.78000,1.92000,1.78000,1.80000,29000
04/01/2009,0000,1.80000,1.92000,1.80000,1.92000,30000
04/02/2009,0000,1.90000,2.05000,1.90000,2.04000,73000
04/03/2009,0000,2.04000,2.04000,1.90000,1.90000,14000
04/06/2009,0000,1.78000,2.00000,1.77000,2.00000,55000
04/07/2009,0000,1.86000,2.04000,1.86000,2.04000,13000
04/08/2009,0000,1.90000,2.15000,1.90000,2.15000,8000
04/09/2009,0000,2.00000,2.00000,2.00000,2.00000,3000
04/10/2009,0000,1.86000,1.94000,1.86000,1.94000,26000
04/13/2009,0000,1.94000,1.99000,1.81000,1.99000,38000
04/14/2009,0000,1.86000,2.05000,1.86000,2.05000,8000
04/15/2009,0000,2.04000,2.12000,1.93000,2.08000,66000
04/16/2009,0000,1.96000,2.00000,1.95000,1.96000,15000
04/17/2009,0000,2.00000,2.05000,1.83000,1.83000,145000
04/20/2009,0000,1.72000,1.91000,1.72000,1.91000,9000
04/21/2009,0000,1.78000,1.97000,1.78000,1.97000,12000
04/22/2009,0000,1.84000,1.94000,1.84000,1.94000,23000
04/23/2009,0000,1.81000,1.90000,1.81000,1.90000,13000
04/24/2009,0000,1.77000,2.00000,1.77000,1.96000,53000
04/27/2009,0000,1.85000,1.96000,1.85000,1.96000,62000
04/28/2009,0000,1.95000,1.95000,1.84000,1.94000,9000
04/29/2009,0000,1.81000,1.98000,1.81000,1.81000,112000
04/30/2009,0000,1.70000,1.90000,1.70000,1.75000,163000
05/04/2009,0000,1.75000,1.85000,1.65000,1.85000,50000
05/05/2009,0000,1.73000,1.75000,1.73000,1.73000,7000
05/06/2009,0000,1.62000,1.62000,1.61000,1.62000,25000
05/07/2009,0000,1.52000,1.52000,1.51000,1.51000,42000
05/08/2009,0000,1.41000,1.41000,1.41000,1.41000,9000
05/11/2009,0000,1.33000,1.43000,1.33000,1.43000,80000
05/12/2009,0000,1.49000,1.53000,1.49000,1.53000,29000
05/13/2009,0000,1.63000,1.63000,1.63000,1.63000,87000
05/14/2009,0000,1.74000,1.74000,1.74000,1.74000,175000
05/15/2009,0000,1.86000,1.86000,1.86000,1.86000,26000
05/18/2009,0000,1.99000,1.99000,1.99000,1.99000,38000
05/19/2009,0000,2.12000,2.12000,2.12000,2.12000,55000
05/20/2009,0000,2.26000,2.26000,2.26000,2.26000,12000
05/21/2009,0000,2.41000,2.41000,2.41000,2.41000,75000
05/22/2009,0000,2.57000,2.57000,2.44000,2.57000,247000
05/25/2009,0000,2.70000,2.74000,2.40000,2.50000,106000
05/26/2009,0000,2.60000,2.60000,2.60000,2.60000,83000
05/27/2009,0000,2.43000,2.77000,2.43000,2.77000,8000
06/01/2009,0000,2.96000,2.96000,2.96000,2.96000,59000
06/02/2009,0000,3.00000,3.16000,3.00000,3.16000,224000
06/03/2009,0000,3.20000,3.20000,3.16000,3.20000,78000
06/04/2009,0000,3.18000,3.18000,2.98000,3.15000,11000
06/05/2009,0000,2.93000,2.95000,2.93000,2.93000,14000
06/08/2009,0000,2.54000,2.90000,2.54000,2.90000,16000
06/09/2009,0000,2.70000,2.81000,2.70000,2.81000,41000
06/10/2009,0000,2.62000,2.98000,2.62000,2.98000,21000
06/11/2009,0000,3.17000,3.17000,2.79000,3.09000,25000
06/12/2009,0000,2.92000,3.07000,2.92000,2.95000,15000
06/15/2009,0000,2.76000,2.76000,2.76000,2.76000,10000
06/16/2009,0000,2.57000,2.77000,2.57000,2.77000,28000
06/18/2009,0000,2.58000,2.58000,2.58000,2.58000,10000
06/19/2009,0000,2.40000,2.74000,2.40000,2.74000,8000
06/22/2009,0000,2.68000,2.88000,2.68000,2.88000,10000
06/23/2009,0000,2.78000,2.78000,2.78000,2.78000,900
06/25/2009,0000,2.52000,2.85000,2.52000,2.85000,5000
06/26/2009,0000,2.67000,2.80000,2.66000,2.80000,12000
06/29/2009,0000,2.70000,2.70000,2.70000,2.70000,12000
06/30/2009,0000,2.60000,2.68000,2.60000,2.62000,55000
07/01/2009,0000,2.45000,2.79000,2.45000,2.78000,14000
07/02/2009,0000,2.84000,2.84000,2.81000,2.81000,8000
07/03/2009,0000,2.64000,2.70000,2.64000,2.65000,10000
07/06/2009,0000,2.53000,2.53000,2.50000,2.50000,17000
07/07/2009,0000,2.50000,2.58000,2.36000,2.37000,18000
07/08/2009,0000,2.30000,2.50000,2.30000,2.50000,9000
07/09/2009,0000,2.35000,2.67000,2.35000,2.60000,24000
07/10/2009,0000,2.60000,2.60000,2.60000,2.60000,1000
07/13/2009,0000,2.51000,2.51000,2.45000,2.45000,24000
07/14/2009,0000,2.62000,2.62000,2.35000,2.35000,16000
07/15/2009,0000,2.35000,2.51000,2.20000,2.51000,19000
07/16/2009,0000,2.39000,2.57000,2.39000,2.57000,12000
07/17/2009,0000,2.56000,2.56000,2.56000,2.56000,1000
07/20/2009,0000,2.40000,2.40000,2.40000,2.40000,13000
07/21/2009,0000,2.24000,2.40000,2.24000,2.24000,45000
07/22/2009,0000,2.10000,2.34000,2.10000,2.34000,2000
07/23/2009,0000,2.18000,2.31000,2.18000,2.30000,4000
07/24/2009,0000,2.15000,2.16000,2.15000,2.16000,8000
07/27/2009,0000,2.05000,2.07000,2.05000,2.07000,7000
07/28/2009,0000,2.07000,2.21000,2.07000,2.07000,16000
07/29/2009,0000,2.06000,2.21000,2.06000,2.21000,47000
07/30/2009,0000,2.21000,2.36000,2.21000,2.36000,41000
07/31/2009,0000,2.52000,2.52000,2.52000,2.52000,38000
08/03/2009,0000,2.69000,2.69000,2.69000,2.69000,17000
08/04/2009,0000,2.85000,2.87000,2.85000,2.87000,153000
08/05/2009,0000,2.67000,3.07000,2.67000,3.07000,217000
08/06/2009,0000,3.07000,3.20000,3.07000,3.20000,167000
08/10/2009,0000,3.28000,3.28000,2.98000,2.98000,68000
08/11/2009,0000,2.79000,3.18000,2.79000,3.18000,24000
08/12/2009,0000,3.18000,3.18000,3.18000,3.18000,1000
08/13/2009,0000,3.18000,3.20000,3.18000,3.20000,153000
08/14/2009,0000,3.19000,3.30000,2.99000,3.18000,21000
08/17/2009,0000,3.15000,3.20000,3.15000,3.20000,29000
08/18/2009,0000,2.98000,2.98000,2.98000,2.98000,9000
08/19/2009,0000,2.85000,2.85000,2.85000,2.85000,7000
08/20/2009,0000,2.66000,2.99000,2.66000,2.99000,19000
08/21/2009,0000,2.79000,2.79000,2.79000,2.79000,20000
08/24/2009,0000,2.60000,2.60000,2.60000,2.60000,5000
08/25/2009,0000,2.74000,2.74000,2.74000,2.74000,1000
08/26/2009,0000,2.55000,2.72000,2.55000,2.55000,7000
08/27/2009,0000,2.69000,2.72000,2.38000,2.72000,29000
08/28/2009,0000,2.54000,2.54000,2.53000,2.53000,16000
08/31/2009,0000,2.38000,2.69000,2.38000,2.69000,24000
09/01/2009,0000,2.51000,2.86000,2.51000,2.86000,9000
09/02/2009,0000,2.67000,2.97000,2.67000,2.96000,7000
09/03/2009,0000,2.94000,3.12000,2.94000,3.12000,10000
09/04/2009,0000,2.91000,3.09000,2.91000,3.09000,24000
09/07/2009,0000,2.88000,2.95000,2.88000,2.88000,36000
09/08/2009,0000,2.68000,2.92000,2.68000,2.89000,26000
09/09/2009,0000,2.69000,2.84000,2.69000,2.84000,18000
09/10/2009,0000,2.66000,2.66000,2.65000,2.65000,10000
09/11/2009,0000,2.47000,2.80000,2.47000,2.80000,22000
09/14/2009,0000,2.61000,2.75000,2.61000,2.75000,16000
09/15/2009,0000,2.58000,2.70000,2.56000,2.69000,11000
09/16/2009,0000,2.52000,2.86000,2.52000,2.86000,27000
09/17/2009,0000,2.84000,2.94000,2.66000,2.94000,61000
09/18/2009,0000,2.74000,2.93000,2.74000,2.93000,17000
09/21/2009,0000,2.93000,2.98000,2.78000,2.98000,21000
09/22/2009,0000,3.00000,3.00000,2.78000,2.78000,58000
09/23/2009,0000,2.65000,2.66000,2.59000,2.59000,61000
09/24/2009,0000,2.43000,2.43000,2.41000,2.41000,65000
09/25/2009,0000,2.27000,2.50000,2.25000,2.25000,83000
09/28/2009,0000,2.25000,2.25000,2.25000,2.25000,2000
09/29/2009,0000,2.37000,2.40000,2.27000,2.31000,125000
09/30/2009,0000,2.30000,2.47000,2.29000,2.32000,29000
10/01/2009,0000,2.27000,2.27000,2.27000,2.27000,2000
10/02/2009,0000,2.17000,2.42000,2.17000,2.28000,37000
10/05/2009,0000,2.20000,2.43000,2.20000,2.27000,22000
10/06/2009,0000,2.42000,2.42000,2.31000,2.42000,52000
10/07/2009,0000,2.26000,2.58000,2.26000,2.58000,17000
10/08/2009,0000,2.41000,2.45000,2.40000,2.41000,56000
10/09/2009,0000,2.26000,2.30000,2.26000,2.29000,8000
10/12/2009,0000,2.44000,2.44000,2.29000,2.29000,12000
10/13/2009,0000,2.26000,2.45000,2.13000,2.37000,284000
10/14/2009,0000,2.22000,2.36000,2.21000,2.36000,104000
10/15/2009,0000,2.34000,2.44000,2.25000,2.44000,35000
10/16/2009,0000,2.29000,2.40000,2.29000,2.37000,24000
10/19/2009,0000,2.22000,2.39000,2.22000,2.39000,33000
10/20/2009,0000,2.24000,2.36000,2.24000,2.26000,37000
10/21/2009,0000,2.27000,2.38000,2.26000,2.38000,75000
10/22/2009,0000,2.38000,2.49000,2.31000,2.49000,52000
10/23/2009,0000,2.36000,2.50000,2.36000,2.50000,30000
10/26/2009,0000,2.38000,2.64000,2.38000,2.64000,219000
10/27/2009,0000,2.51000,2.60000,2.51000,2.52000,70000
10/28/2009,0000,2.65000,2.69000,2.61000,2.69000,118000
10/29/2009,0000,2.86000,2.87000,2.86000,2.87000,176000
10/30/2009,0000,2.90000,3.07000,2.90000,3.07000,91000
11/02/2009,0000,3.20000,3.20000,2.86000,2.97000,208000
11/03/2009,0000,2.78000,2.92000,2.77000,2.92000,11000
11/04/2009,0000,2.73000,2.73000,2.72000,2.72000,34000
11/05/2009,0000,2.53000,2.53000,2.53000,2.53000,38000
11/06/2009,0000,2.38000,2.57000,2.36000,2.57000,180000
11/09/2009,0000,2.55000,2.55000,2.42000,2.55000,10000
11/10/2009,0000,2.57000,2.57000,2.40000,2.50000,11000
11/11/2009,0000,2.33000,2.49000,2.33000,2.49000,89000
11/12/2009,0000,2.46000,2.66000,2.46000,2.66000,70000
11/13/2009,0000,2.50000,2.63000,2.50000,2.63000,14000
11/16/2009,0000,2.54000,2.54000,2.45000,2.53000,25000
11/17/2009,0000,2.40000,2.45000,2.36000,2.44000,39000
11/18/2009,0000,2.28000,2.31000,2.28000,2.31000,30000
11/19/2009,0000,2.34000,2.47000,2.34000,2.41000,48000
11/20/2009,0000,2.30000,2.30000,2.30000,2.30000,1000
11/23/2009,0000,2.35000,2.35000,2.18000,2.35000,44000
11/24/2009,0000,2.27000,2.30000,2.27000,2.30000,2000
11/25/2009,0000,2.20000,2.38000,2.18000,2.25000,50000
11/26/2009,0000,2.25000,2.35000,2.25000,2.31000,25000
11/27/2009,0000,2.21000,2.30000,2.21000,2.24000,13000
11/30/2009,0000,2.20000,2.32000,2.19000,2.31000,17000
12/01/2009,0000,2.35000,2.35000,2.28000,2.30000,37000
12/02/2009,0000,2.27000,2.33000,2.26000,2.30000,46000
12/03/2009,0000,2.35000,2.46000,2.34000,2.34000,61000
12/04/2009,0000,2.26000,2.49000,2.26000,2.49000,29000
12/07/2009,0000,2.35000,2.55000,2.32000,2.55000,28000
12/08/2009,0000,2.39000,2.55000,2.39000,2.55000,24000
12/09/2009,0000,2.50000,2.65000,2.50000,2.56000,112000
12/11/2009,0000,2.51000,2.66000,2.51000,2.66000,24000
12/14/2009,0000,2.65000,2.65000,2.48000,2.48000,90000
12/15/2009,0000,2.32000,2.34000,2.31000,2.31000,52000
12/16/2009,0000,2.20000,2.40000,2.20000,2.40000,46000
12/17/2009,0000,2.39000,2.39000,2.39000,2.39000,13000
12/18/2009,0000,2.25000,2.36000,2.25000,2.36000,3000
12/21/2009,0000,2.49000,2.52000,2.29000,2.52000,66000
12/22/2009,0000,2.59000,2.60000,2.36000,2.45000,84000
12/23/2009,0000,2.35000,2.41000,2.35000,2.41000,17000
12/25/2009,0000,2.30000,2.37000,2.30000,2.35000,15000
04/18/2007,0000,11.80000,11.80000,11.20000,11.40000,582000
04/19/2007,0000,11.35000,11.40000,10.65000,10.70000,580000
04/20/2007,0000,9.99000,11.30000,9.98000,10.80000,268000
04/23/2007,0000,10.65000,11.20000,10.15000,10.40000,292000
04/24/2007,0000,10.35000,11.00000,10.30000,10.35000,347000
04/26/2007,0000,10.90000,11.00000,10.40000,11.00000,221000
04/27/2007,0000,10.90000,11.00000,10.60000,10.80000,207000
04/30/2007,0000,10.75000,11.00000,10.60000,11.00000,151000
05/02/2007,0000,10.80000,11.00000,10.30000,10.30000,62000
05/03/2007,0000,10.25000,10.25000,9.60000,9.67000,91000
05/04/2007,0000,9.01000,9.01000,9.00000,9.00000,42000
05/07/2007,0000,8.37000,8.39000,8.37000,8.38000,154000
05/08/2007,0000,7.83000,7.83000,7.80000,7.80000,125000
05/09/2007,0000,7.30000,7.30000,7.26000,7.26000,52000
05/10/2007,0000,6.76000,6.76000,6.76000,6.76000,28000
05/11/2007,0000,6.29000,6.29000,6.29000,6.29000,97000
05/14/2007,0000,5.86000,6.72000,5.86000,6.29000,200000
05/15/2007,0000,6.20000,6.73000,6.12000,6.73000,88000
05/16/2007,0000,6.90000,7.20000,6.41000,7.20000,117000
05/17/2007,0000,7.70000,7.70000,7.70000,7.70000,97000
05/18/2007,0000,8.10000,8.23000,8.10000,8.23000,91000
05/21/2007,0000,8.79000,8.79000,7.66000,8.40000,181000
05/22/2007,0000,8.00000,8.35000,7.82000,7.82000,143000
05/23/2007,0000,7.31000,8.00000,7.28000,7.91000,65000
05/24/2007,0000,7.39000,8.43000,7.39000,7.50000,95000
05/25/2007,0000,7.42000,7.51000,7.11000,7.17000,47000
05/28/2007,0000,7.27000,7.67000,7.27000,7.67000,40000
05/29/2007,0000,7.97000,8.20000,7.73000,8.00000,97000
05/30/2007,0000,7.81000,7.97000,7.80000,7.80000,17000
05/31/2007,0000,7.80000,7.81000,7.70000,7.70000,42000
06/04/2007,0000,7.52000,7.60000,7.33000,7.40000,33000
06/05/2007,0000,7.10000,7.40000,7.10000,7.10000,42000
06/06/2007,0000,7.10000,7.32000,7.10000,7.28000,65000
06/07/2007,0000,7.25000,7.25000,6.80000,6.85000,36000
06/08/2007,0000,6.85000,7.00000,6.85000,6.86000,49000
06/11/2007,0000,6.80000,7.34000,6.41000,7.34000,117000
06/12/2007,0000,7.35000,7.85000,7.10000,7.35000,128000
06/13/2007,0000,7.35000,7.50000,7.35000,7.41000,42000
06/14/2007,0000,7.41000,7.79000,7.31000,7.42000,57000
06/15/2007,0000,7.40000,7.93000,7.30000,7.93000,102000
06/20/2007,0000,7.80000,7.90000,7.39000,7.65000,77000
06/21/2007,0000,7.60000,7.70000,7.33000,7.60000,117000
06/22/2007,0000,7.09000,7.22000,7.08000,7.08000,90000
06/25/2007,0000,6.94000,7.00000,6.47000,6.47000,130000
06/26/2007,0000,6.87000,6.87000,6.48000,6.82000,55000
06/27/2007,0000,6.70000,7.29000,6.70000,7.29000,88000
06/28/2007,0000,7.25000,7.30000,6.82000,7.29000,87000
06/29/2007,0000,7.30000,7.30000,6.90000,6.95000,42000
07/02/2007,0000,6.95000,7.00000,6.82000,7.00000,24000
07/03/2007,0000,6.90000,6.90000,6.55000,6.65000,81000
07/04/2007,0000,6.48000,7.07000,6.26000,7.07000,47000
07/05/2007,0000,6.68000,7.10000,6.67000,7.10000,84000
07/06/2007,0000,7.09000,7.09000,6.77000,7.00000,51000
07/09/2007,0000,6.78000,7.00000,6.55000,7.00000,105000
07/10/2007,0000,6.90000,6.90000,6.62000,6.62000,187000
07/11/2007,0000,6.70000,7.00000,6.63000,6.70000,187000
07/12/2007,0000,6.71000,6.99000,6.68000,6.71000,97000
07/13/2007,0000,6.71000,7.09000,6.71000,6.71000,96000
07/17/2007,0000,7.27000,7.31000,6.80000,7.25000,321000
07/18/2007,0000,7.31000,7.60000,7.07000,7.07000,185000
07/19/2007,0000,7.35000,7.56000,7.20000,7.56000,251000
07/20/2007,0000,8.08000,8.08000,8.08000,8.08000,74000
07/23/2007,0000,8.64000,8.64000,8.64000,8.64000,130000
07/24/2007,0000,9.24000,9.24000,9.24000,9.24000,219000
07/25/2007,0000,9.87000,9.87000,8.80000,9.30000,338000
07/26/2007,0000,9.29000,9.65000,8.65000,8.70000,128000
07/27/2007,0000,8.13000,8.20000,8.10000,8.10000,216000
07/31/2007,0000,7.99000,8.30000,7.95000,8.00000,99000
08/01/2007,0000,8.00000,8.27000,8.00000,8.00000,144000
08/02/2007,0000,7.52000,8.30000,7.50000,7.50000,67000
08/03/2007,0000,7.40000,7.80000,7.40000,7.80000,58000
08/06/2007,0000,7.26000,7.80000,7.26000,7.80000,48000
08/07/2007,0000,7.80000,8.18000,7.60000,8.18000,51000
08/08/2007,0000,8.15000,8.18000,7.92000,7.92000,28000
08/09/2007,0000,7.93000,8.31000,7.93000,8.01000,70000
08/10/2007,0000,7.92000,8.57000,7.50000,8.00000,82000
08/14/2007,0000,7.86000,7.89000,7.72000,7.75000,97000
08/15/2007,0000,7.32000,7.40000,7.32000,7.32000,39000
08/16/2007,0000,7.02000,7.21000,7.02000,7.13000,89000
08/17/2007,0000,7.01000,7.62000,6.97000,7.00000,75000
08/20/2007,0000,7.01000,7.20000,6.94000,6.94000,59000
08/21/2007,0000,6.95000,7.00000,6.95000,6.96000,54000
08/22/2007,0000,6.98000,7.00000,6.70000,6.71000,117000
08/23/2007,0000,7.05000,7.09000,6.83000,7.01000,67000
08/24/2007,0000,6.99000,7.00000,6.62000,6.81000,163000
08/27/2007,0000,7.18000,7.18000,6.86000,6.88000,18000
08/28/2007,0000,6.68000,7.00000,6.68000,7.00000,40000
08/29/2007,0000,6.99000,7.00000,6.68000,6.71000,62000
08/30/2007,0000,7.00000,7.16000,6.81000,7.00000,41000
08/31/2007,0000,6.98000,7.00000,6.92000,6.92000,92000
09/03/2007,0000,6.93000,6.99000,6.44000,6.99000,32000
09/04/2007,0000,6.97000,6.97000,6.51000,6.63000,29000
09/05/2007,0000,6.53000,7.00000,6.53000,6.80000,94000
09/06/2007,0000,6.79000,7.00000,6.58000,7.00000,23000
09/07/2007,0000,6.97000,7.08000,6.82000,7.00000,60000
09/10/2007,0000,6.72000,6.83000,6.62000,6.62000,23000
09/11/2007,0000,6.69000,6.89000,6.52000,6.68000,61000
09/12/2007,0000,6.89000,7.14000,6.69000,7.14000,36000
09/13/2007,0000,7.00000,7.00000,6.73000,6.73000,35000
09/14/2007,0000,6.73000,6.90000,6.66000,6.80000,58000
09/17/2007,0000,6.75000,6.75000,6.71000,6.71000,3000
09/19/2007,0000,6.71000,6.71000,6.26000,6.40000,138000
09/20/2007,0000,6.30000,6.30000,5.97000,6.07000,51000
09/21/2007,0000,6.07000,6.15000,6.00000,6.15000,54000
09/26/2007,0000,5.72000,5.80000,5.72000,5.72000,247000
09/27/2007,0000,5.32000,5.50000,5.32000,5.32000,350000
09/28/2007,0000,4.95000,5.29000,4.95000,5.29000,179000
10/01/2007,0000,5.31000,5.50000,5.30000,5.48000,89000
10/02/2007,0000,5.40000,5.60000,5.40000,5.49000,63000
10/03/2007,0000,5.50000,5.60000,5.50000,5.60000,87000
10/04/2007,0000,5.59000,5.98000,5.21000,5.87000,98000
10/05/2007,0000,5.46000,5.77000,5.46000,5.47000,127000
10/08/2007,0000,5.47000,5.47000,5.11000,5.37000,72000
10/09/2007,0000,5.35000,5.50000,5.35000,5.49000,69000
10/11/2007,0000,5.39000,5.86000,5.39000,5.86000,74000
10/12/2007,0000,5.46000,5.60000,5.45000,5.45000,55000
10/15/2007,0000,5.10000,5.30000,5.10000,5.20000,60000
10/16/2007,0000,5.12000,5.44000,5.12000,5.16000,24000
10/17/2007,0000,5.15000,5.20000,4.90000,5.12000,50000
10/18/2007,0000,5.09000,5.19000,4.86000,5.12000,51000
10/19/2007,0000,5.00000,5.13000,5.00000,5.03000,39000
10/22/2007,0000,4.74000,5.24000,4.74000,5.01000,13000
10/23/2007,0000,5.00000,5.24000,4.82000,5.01000,45000
10/24/2007,0000,4.99000,5.00000,4.84000,4.84000,31000
10/25/2007,0000,5.00000,5.17000,5.00000,5.17000,156000
10/26/2007,0000,4.83000,4.85000,4.83000,4.85000,38000
10/29/2007,0000,4.99000,5.12000,4.86000,5.09000,41000
10/30/2007,0000,5.09000,5.10000,4.74000,4.74000,162000
10/31/2007,0000,4.50000,4.73000,4.46000,4.46000,46000
11/01/2007,0000,4.77000,4.77000,4.77000,4.77000,27000
11/02/2007,0000,5.09000,5.09000,4.77000,4.85000,179000
11/05/2007,0000,4.73000,4.73000,4.59000,4.66000,29000
11/06/2007,0000,4.34000,4.98000,4.34000,4.74000,68000
11/07/2007,0000,4.80000,5.07000,4.80000,4.80000,66000
11/08/2007,0000,5.12000,5.13000,4.75000,4.75000,123000
11/09/2007,0000,4.84000,5.00000,4.68000,4.68000,34000
11/12/2007,0000,4.99000,5.00000,4.99000,5.00000,108000
11/13/2007,0000,5.34000,5.35000,5.01000,5.30000,326000
11/14/2007,0000,5.35000,5.67000,5.35000,5.67000,108000
11/15/2007,0000,5.80000,6.06000,5.80000,6.06000,87000
11/16/2007,0000,6.13000,6.48000,5.90000,5.90000,69000
11/19/2007,0000,5.51000,6.00000,5.51000,5.60000,78000
11/20/2007,0000,5.60000,5.90000,5.60000,5.88000,16000
11/21/2007,0000,5.90000,5.90000,5.60000,5.62000,24000
11/22/2007,0000,5.63000,6.01000,5.63000,6.01000,44000
11/23/2007,0000,5.59000,6.37000,5.59000,6.37000,56000
11/26/2007,0000,6.01000,6.28000,6.01000,6.01000,3100
11/27/2007,0000,6.02000,6.12000,5.93000,5.93000,24000
11/28/2007,0000,5.90000,5.90000,5.80000,5.80000,15000
11/29/2007,0000,5.80000,5.80000,5.60000,5.60000,11000
11/30/2007,0000,5.80000,5.80000,5.50000,5.50000,10000
12/03/2007,0000,5.13000,5.13000,5.12000,5.12000,25000
12/04/2007,0000,4.77000,5.31000,4.77000,5.31000,28000
12/05/2007,0000,5.02000,5.02000,5.02000,5.02000,3000
12/06/2007,0000,5.02000,5.37000,5.02000,5.07000,47000
12/07/2007,0000,5.02000,5.37000,5.00000,5.37000,10000
12/10/2007,0000,5.05000,5.11000,5.00000,5.00000,41000
12/11/2007,0000,5.00000,5.00000,5.00000,5.00000,14000
12/12/2007,0000,5.00000,5.00000,4.90000,4.90000,8000
12/13/2007,0000,4.90000,4.95000,4.80000,4.80000,26000
12/14/2007,0000,4.80000,4.80000,4.80000,4.80000,3000
12/17/2007,0000,4.80000,4.80000,4.53000,4.53000,14000
12/18/2007,0000,4.22000,4.70000,4.22000,4.70000,85000
12/19/2007,0000,4.60000,4.60000,4.50000,4.50000,10000
12/20/2007,0000,4.30000,4.30000,4.20000,4.20000,50000
12/21/2007,0000,4.42000,4.45000,4.42000,4.45000,11000
12/24/2007,0000,4.42000,4.59000,4.16000,4.59000,13000
12/25/2007,0000,4.28000,4.54000,4.28000,4.54000,7000
12/26/2007,0000,4.50000,4.50000,4.23000,4.47000,54000
12/27/2007,0000,4.20000,4.45000,4.20000,4.22000,12000
12/28/2007,0000,4.00000,4.00000,4.00000,4.00000,7000
12/31/2007,0000,4.00000,4.00000,4.00000,4.00000,1000
01/02/2008,0000,4.26000,4.26000,4.26000,4.26000,2000
01/03/2008,0000,4.52000,4.52000,3.97000,3.97000,13000
01/04/2008,0000,3.90000,4.19000,3.80000,4.19000,24000
01/07/2008,0000,3.90000,4.00000,3.90000,3.90000,74000
01/08/2008,0000,4.00000,4.00000,3.85000,3.86000,10000
01/09/2008,0000,3.80000,3.80000,3.59000,3.59000,28000
01/10/2008,0000,3.60000,3.60000,3.60000,3.60000,11000
01/11/2008,0000,3.36000,3.85000,3.36000,3.85000,30000
01/14/2008,0000,4.09000,4.09000,3.71000,4.09000,13000
01/15/2008,0000,3.91000,4.37000,3.91000,4.37000,12000
01/16/2008,0000,4.12000,4.67000,4.12000,4.67000,9000
01/17/2008,0000,4.63000,4.99000,4.63000,4.99000,17000
01/18/2008,0000,4.65000,5.00000,4.65000,4.99000,44000
01/21/2008,0000,4.65000,5.20000,4.65000,5.20000,10000
01/22/2008,0000,5.05000,5.05000,5.05000,5.05000,900
01/23/2008,0000,4.84000,4.84000,4.84000,4.84000,10000
01/24/2008,0000,4.51000,4.99000,4.51000,4.99000,9000
01/25/2008,0000,4.97000,5.00000,4.65000,5.00000,24000
01/28/2008,0000,4.65000,4.92000,4.65000,4.92000,32000
01/29/2008,0000,4.58000,4.90000,4.58000,4.90000,15000
01/30/2008,0000,4.56000,4.56000,4.56000,4.56000,1500
01/31/2008,0000,4.56000,5.23000,4.56000,5.20000,24000
02/01/2008,0000,4.95000,4.95000,4.84000,4.84000,32000
02/12/2008,0000,4.55000,4.90000,4.51000,4.55000,27000
02/13/2008,0000,4.24000,4.24000,4.24000,4.24000,5000
02/14/2008,0000,4.10000,4.45000,4.10000,4.45000,4000
02/15/2008,0000,4.14000,4.40000,4.14000,4.40000,24000
02/18/2008,0000,4.10000,4.37000,4.10000,4.37000,20000
02/19/2008,0000,4.11000,4.11000,4.07000,4.07000,14000
02/20/2008,0000,3.90000,4.07000,3.85000,4.07000,14000
02/21/2008,0000,3.90000,3.91000,3.80000,3.80000,49000
02/22/2008,0000,3.80000,4.06000,3.80000,4.06000,23000
02/25/2008,0000,4.03000,4.27000,3.81000,4.27000,76000
02/26/2008,0000,4.20000,4.20000,4.01000,4.01000,8000
02/27/2008,0000,3.76000,3.90000,3.73000,3.73000,46000
02/29/2008,0000,3.73000,3.80000,3.73000,3.80000,17000
03/03/2008,0000,3.60000,3.99000,3.60000,3.99000,7000
03/04/2008,0000,4.18000,4.18000,3.81000,4.04000,33000
03/05/2008,0000,3.90000,4.19000,3.90000,4.18000,15000
03/06/2008,0000,3.91000,4.35000,3.91000,4.35000,15000
03/07/2008,0000,4.05000,4.33000,4.05000,4.33000,12000
03/10/2008,0000,4.06000,4.11000,4.04000,4.11000,21000
03/11/2008,0000,4.11000,4.11000,3.84000,4.10000,12000
03/12/2008,0000,3.91000,3.91000,3.82000,3.82000,12000
03/13/2008,0000,3.70000,4.01000,3.62000,3.66000,36000
03/14/2008,0000,3.65000,3.65000,3.65000,3.65000,4000
03/18/2008,0000,3.30000,3.30000,3.30000,3.30000,2000
03/19/2008,0000,3.08000,3.50000,3.08000,3.48000,53000
03/20/2008,0000,3.25000,3.65000,3.25000,3.65000,28000
03/21/2008,0000,3.41000,3.65000,3.41000,3.65000,14000
03/25/2008,0000,3.32000,3.77000,3.31000,3.52000,50000
03/26/2008,0000,3.31000,3.35000,3.31000,3.35000,21000
03/27/2008,0000,3.40000,3.57000,3.15000,3.55000,11000
03/28/2008,0000,3.35000,3.79000,3.35000,3.79000,48000
03/31/2008,0000,3.56000,4.02000,3.56000,4.01000,235000
04/01/2008,0000,3.80000,4.00000,3.80000,3.80000,36000
04/02/2008,0000,3.56000,3.59000,3.56000,3.58000,17000
04/03/2008,0000,3.75000,3.75000,3.75000,3.75000,3000
04/07/2008,0000,3.52000,3.54000,3.52000,3.54000,7000
04/08/2008,0000,3.65000,3.78000,3.65000,3.78000,50000
04/09/2008,0000,3.64000,4.04000,3.62000,3.68000,93000
04/10/2008,0000,3.70000,3.93000,3.70000,3.76000,62000
04/11/2008,0000,4.02000,4.02000,3.77000,4.00000,112000
04/14/2008,0000,4.28000,4.28000,3.77000,4.28000,151000
04/15/2008,0000,3.99000,4.57000,3.99000,4.57000,84000
04/16/2008,0000,4.85000,4.88000,4.85000,4.88000,133000
04/17/2008,0000,5.19000,5.19000,4.55000,5.12000,74000
04/18/2008,0000,4.79000,5.10000,4.79000,5.00000,19000
04/21/2008,0000,4.68000,4.97000,4.67000,4.97000,29000
04/22/2008,0000,4.91000,4.91000,4.67000,4.88000,7000
04/23/2008,0000,4.56000,4.79000,4.54000,4.79000,41000
04/24/2008,0000,4.55000,4.79000,4.55000,4.78000,9000
04/25/2008,0000,4.45000,4.69000,4.45000,4.69000,22000
04/28/2008,0000,4.38000,4.63000,4.37000,4.63000,27000
04/29/2008,0000,4.50000,4.84000,4.34000,4.84000,9000
04/30/2008,0000,4.80000,4.80000,4.51000,4.80000,54000
05/02/2008,0000,4.51000,4.80000,4.48000,4.79000,33000
05/05/2008,0000,4.77000,5.12000,4.71000,5.12000,160000
05/06/2008,0000,5.47000,5.47000,5.47000,5.47000,120000
05/07/2008,0000,5.85000,5.85000,5.85000,5.85000,70000
05/08/2008,0000,6.25000,6.25000,6.25000,6.25000,145000
05/09/2008,0000,6.68000,6.68000,6.68000,6.68000,143000
05/12/2008,0000,7.14000,7.14000,6.22000,6.97000,1308000
05/13/2008,0000,7.29000,7.29000,6.60000,6.93000,325000
05/14/2008,0000,6.80000,6.99000,6.72000,6.80000,240000
05/15/2008,0000,6.90000,7.10000,6.70000,7.00000,141000
05/16/2008,0000,7.10000,7.35000,7.00000,7.19000,274000
05/19/2008,0000,7.19000,7.19000,6.75000,7.00000,219000
05/20/2008,0000,6.99000,6.99000,6.60000,6.61000,185000
05/21/2008,0000,6.50000,6.74000,6.50000,6.64000,41000
05/22/2008,0000,6.64000,6.64000,6.20000,6.50000,88000
05/23/2008,0000,6.50000,6.95000,6.50000,6.95000,311000
05/26/2008,0000,7.43000,7.43000,7.10000,7.27000,454000
05/27/2008,0000,7.40000,7.40000,6.90000,7.00000,165000
05/28/2008,0000,6.60000,7.08000,6.60000,6.90000,131000
05/29/2008,0000,6.95000,7.10000,6.70000,6.80000,218000
05/30/2008,0000,6.70000,6.80000,6.41000,6.47000,146000
06/02/2008,0000,6.58000,6.58000,6.40000,6.50000,73000
06/03/2008,0000,6.20000,6.21000,6.05000,6.16000,164000
06/04/2008,0000,5.85000,6.15000,5.85000,5.91000,66000
06/05/2008,0000,6.00000,6.29000,5.90000,6.29000,126000
06/06/2008,0000,6.29000,6.29000,6.03000,6.10000,46000
06/10/2008,0000,6.20000,6.52000,6.03000,6.21000,73000
06/11/2008,0000,6.64000,6.64000,6.26000,6.35000,159000
06/12/2008,0000,6.35000,6.35000,5.91000,6.00000,70000
06/13/2008,0000,6.00000,6.01000,5.70000,5.99000,65000
06/16/2008,0000,5.85000,6.27000,5.85000,6.27000,48000
06/17/2008,0000,6.05000,6.05000,5.84000,5.92000,22000
06/18/2008,0000,5.92000,6.05000,5.77000,5.96000,83000
06/19/2008,0000,5.95000,6.15000,5.75000,6.15000,42000
06/20/2008,0000,6.00000,6.18000,5.80000,5.80000,52000
06/23/2008,0000,5.90000,5.90000,5.53000,5.56000,77000
06/24/2008,0000,5.65000,5.65000,5.23000,5.58000,38000
06/25/2008,0000,5.20000,5.30000,5.19000,5.20000,64000
06/26/2008,0000,5.20000,5.55000,4.97000,5.39000,61000
06/27/2008,0000,5.37000,5.37000,5.05000,5.05000,20000
06/30/2008,0000,5.02000,5.20000,4.75000,5.20000,40000
07/01/2008,0000,5.05000,5.07000,4.84000,4.84000,29000
07/02/2008,0000,4.90000,5.00000,4.90000,5.00000,41000
07/03/2008,0000,5.00000,5.30000,5.00000,5.14000,82000
07/04/2008,0000,5.14000,5.20000,5.00000,5.00000,40000
07/07/2008,0000,4.91000,5.00000,4.70000,4.99000,59000
07/08/2008,0000,5.10000,5.10000,4.82000,5.00000,31000
07/09/2008,0000,5.05000,5.18000,5.01000,5.18000,67000
07/10/2008,0000,5.01000,5.15000,4.99000,5.15000,49000
07/11/2008,0000,5.13000,5.14000,4.90000,5.14000,33000
07/14/2008,0000,5.11000,5.11000,4.85000,4.85000,37000
07/15/2008,0000,4.61000,4.94000,4.52000,4.72000,88000
07/16/2008,0000,4.46000,4.91000,4.44000,4.75000,32000
07/17/2008,0000,4.60000,4.61000,4.42000,4.56000,86000
07/18/2008,0000,4.50000,4.55000,4.25000,4.25000,81000
07/21/2008,0000,3.96000,4.54000,3.96000,4.48000,35000
07/22/2008,0000,4.21000,4.32000,4.17000,4.30000,64000
07/23/2008,0000,4.25000,4.38000,4.02000,4.33000,37000
07/24/2008,0000,4.13000,4.33000,4.06000,4.12000,45000
07/25/2008,0000,3.84000,4.01000,3.84000,3.84000,137000
07/29/2008,0000,3.80000,4.08000,3.59000,3.59000,93000
07/30/2008,0000,3.60000,3.72000,3.38000,3.56000,231000
07/31/2008,0000,3.50000,3.72000,3.50000,3.63000,59000
08/01/2008,0000,3.65000,3.87000,3.65000,3.67000,131000
08/04/2008,0000,3.51000,3.92000,3.51000,3.87000,57000
08/05/2008,0000,3.80000,3.97000,3.74000,3.87000,62000
08/06/2008,0000,3.88000,4.14000,3.78000,4.12000,206000
08/07/2008,0000,4.39000,4.40000,4.02000,4.16000,54000
08/08/2008,0000,4.12000,4.38000,3.92000,4.05000,68000
08/11/2008,0000,4.27000,4.27000,3.97000,4.05000,14000
08/12/2008,0000,4.10000,4.23000,3.81000,4.01000,53000
08/13/2008,0000,4.05000,4.05000,3.90000,3.95000,52000
08/14/2008,0000,3.85000,4.05000,3.81000,3.93000,47000
08/15/2008,0000,3.93000,4.20000,3.93000,4.20000,283000
08/18/2008,0000,4.10000,4.30000,4.05000,4.05000,94000
08/19/2008,0000,4.10000,4.10000,3.92000,3.93000,23000
08/20/2008,0000,4.01000,4.10000,3.87000,3.87000,38000
08/21/2008,0000,4.02000,4.02000,3.81000,3.81000,5000
08/22/2008,0000,3.98000,3.98000,3.81000,3.93000,13000
08/25/2008,0000,3.73000,3.88000,3.73000,3.88000,12000
08/26/2008,0000,3.75000,4.07000,3.75000,4.07000,18000
08/27/2008,0000,4.07000,4.20000,4.07000,4.10000,19000
08/28/2008,0000,4.10000,4.10000,3.90000,3.90000,48000
08/29/2008,0000,3.80000,4.03000,3.80000,3.99000,25000
09/01/2008,0000,4.07000,4.07000,3.80000,3.90000,8000
09/02/2008,0000,3.80000,3.99000,3.70000,3.70000,86000
09/03/2008,0000,3.45000,3.62000,3.45000,3.45000,126000
09/04/2008,0000,3.21000,3.30000,3.21000,3.21000,168000
09/05/2008,0000,2.99000,2.99000,2.99000,2.99000,41000
09/08/2008,0000,2.79000,2.79000,2.79000,2.79000,8000
09/09/2008,0000,2.60000,2.60000,2.60000,2.60000,43000
09/10/2008,0000,2.42000,2.43000,2.42000,2.42000,93000
09/11/2008,0000,2.26000,2.26000,2.26000,2.26000,41000
09/12/2008,0000,2.12000,2.40000,2.11000,2.40000,59000
09/15/2008,0000,2.25000,2.40000,2.25000,2.40000,7000
09/16/2008,0000,2.24000,2.24000,2.24000,2.24000,6000
09/17/2008,0000,2.24000,2.38000,2.09000,2.36000,44000
09/18/2008,0000,2.20000,2.34000,2.20000,2.34000,28000
09/19/2008,0000,2.27000,2.27000,2.18000,2.18000,11000
09/22/2008,0000,2.03000,2.32000,2.03000,2.32000,21000
09/24/2008,0000,2.17000,2.41000,2.16000,2.41000,17000
09/25/2008,0000,2.25000,2.30000,2.25000,2.25000,11000
09/26/2008,0000,2.25000,2.29000,2.10000,2.10000,4000
09/30/2008,0000,2.05000,2.24000,1.96000,2.24000,43000
10/01/2008,0000,2.20000,2.20000,2.09000,2.09000,15000
10/02/2008,0000,2.09000,2.09000,1.95000,1.95000,12000
10/03/2008,0000,1.82000,2.03000,1.82000,2.03000,12000
10/06/2008,0000,1.89000,1.90000,1.89000,1.89000,10000
10/07/2008,0000,1.89000,1.98000,1.81000,1.98000,8000
10/08/2008,0000,1.90000,2.11000,1.85000,2.11000,10000
10/09/2008,0000,1.98000,2.23000,1.98000,2.20000,17000
10/13/2008,0000,2.13000,2.13000,2.13000,2.13000,1000
10/14/2008,0000,2.13000,2.29000,2.13000,2.29000,8000
10/15/2008,0000,2.21000,2.21000,2.21000,2.21000,200
10/16/2008,0000,2.28000,2.40000,2.28000,2.40000,2000
10/17/2008,0000,2.52000,2.52000,2.32000,2.49000,6000
10/20/2008,0000,2.41000,2.63000,2.41000,2.59000,5000
10/21/2008,0000,2.75000,2.75000,2.50000,2.50000,7000
10/22/2008,0000,2.42000,2.63000,2.42000,2.42000,9000
10/23/2008,0000,2.34000,2.54000,2.34000,2.54000,6000
10/24/2008,0000,2.46000,2.46000,2.46000,2.46000,3000
10/27/2008,0000,2.29000,2.49000,2.29000,2.29000,7000
10/28/2008,0000,2.13000,2.43000,2.13000,2.13000,8000
10/29/2008,0000,1.99000,2.25000,1.99000,2.25000,31000
10/30/2008,0000,2.10000,2.10000,2.10000,2.10000,2000
10/31/2008,0000,2.00000,2.00000,1.96000,2.00000,28000
11/03/2008,0000,2.10000,2.14000,1.92000,1.92000,15000
11/04/2008,0000,2.05000,2.05000,1.80000,2.03000,3000
11/05/2008,0000,2.15000,2.15000,2.15000,2.15000,1000
11/06/2008,0000,2.00000,2.10000,2.00000,2.10000,3000
11/07/2008,0000,1.96000,1.96000,1.96000,1.96000,5000
11/10/2008,0000,2.00000,2.00000,1.83000,1.83000,11000
11/11/2008,0000,1.82000,1.95000,1.82000,1.82000,6000
11/12/2008,0000,1.94000,1.94000,1.94000,1.94000,2000
11/13/2008,0000,1.93000,2.04000,1.81000,1.93000,13000
11/14/2008,0000,2.00000,2.00000,2.00000,2.00000,1000
11/17/2008,0000,1.86000,1.86000,1.86000,1.86000,600
11/18/2008,0000,1.90000,1.90000,1.90000,1.90000,1200
11/19/2008,0000,1.86000,1.86000,1.73000,1.73000,12000
11/20/2008,0000,1.61000,1.61000,1.61000,1.61000,7000
11/21/2008,0000,1.50000,1.50000,1.50000,1.50000,600
11/24/2008,0000,1.50000,1.55000,1.50000,1.55000,3000
11/25/2008,0000,1.45000,1.45000,1.45000,1.45000,5000
11/26/2008,0000,1.38000,1.38000,1.38000,1.38000,1000
11/27/2008,0000,1.30000,1.47000,1.29000,1.47000,31000
12/01/2008,0000,1.37000,1.57000,1.37000,1.57000,19000
12/02/2008,0000,1.47000,1.52000,1.47000,1.52000,6000
12/03/2008,0000,1.42000,1.59000,1.42000,1.59000,24000
12/04/2008,0000,1.48000,1.65000,1.48000,1.65000,9000
12/05/2008,0000,1.65000,1.73000,1.65000,1.73000,4000
12/08/2008,0000,1.63000,1.80000,1.61000,1.80000,9000
12/09/2008,0000,1.70000,1.88000,1.70000,1.88000,17000
12/10/2008,0000,1.92000,1.92000,1.92000,1.92000,1000
12/11/2008,0000,1.99000,1.99000,1.79000,1.98000,16000
12/12/2008,0000,1.85000,2.09000,1.85000,1.99000,11000
12/15/2008,0000,1.95000,1.95000,1.95000,1.95000,900
12/16/2008,0000,1.86000,2.04000,1.86000,2.04000,4000
12/17/2008,0000,1.90000,1.90000,1.90000,1.90000,1000
12/18/2008,0000,1.77000,1.97000,1.77000,1.97000,3000
12/19/2008,0000,1.84000,1.84000,1.84000,1.84000,400
12/24/2008,0000,1.72000,1.72000,1.72000,1.72000,500
12/25/2008,0000,1.60000,1.60000,1.60000,1.60000,5000
12/26/2008,0000,1.49000,1.49000,1.49000,1.49000,2000
12/29/2008,0000,1.39000,1.56000,1.39000,1.56000,11000
12/30/2008,0000,1.46000,1.59000,1.46000,1.59000,10000
12/31/2008,0000,1.48000,1.48000,1.48000,1.48000,10000
01/05/2009,0000,1.58000,1.58000,1.38000,1.38000,24000
01/06/2009,0000,1.29000,1.46000,1.29000,1.39000,128000
01/07/2009,0000,1.30000,1.44000,1.30000,1.43000,61000
01/08/2009,0000,1.33000,1.38000,1.33000,1.33000,15000
01/09/2009,0000,1.40000,1.40000,1.40000,1.40000,2000
01/12/2009,0000,1.31000,1.31000,1.31000,1.31000,11000
01/13/2009,0000,1.22000,1.37000,1.22000,1.37000,2000
01/14/2009,0000,1.28000,1.45000,1.28000,1.45000,27000
01/15/2009,0000,1.36000,1.36000,1.36000,1.36000,2000
01/16/2009,0000,1.28000,1.28000,1.27000,1.27000,16000
01/19/2009,0000,1.12000,1.13000,1.12000,1.13000,6000
01/20/2009,0000,1.18000,1.20000,1.18000,1.20000,16000
01/21/2009,0000,1.27000,1.28000,1.27000,1.28000,16000
02/02/2009,0000,1.28000,1.35000,1.28000,1.35000,17000
02/03/2009,0000,1.27000,1.43000,1.27000,1.43000,6000
02/04/2009,0000,1.43000,1.51000,1.43000,1.51000,4000
02/05/2009,0000,1.51000,1.51000,1.51000,1.51000,5000
02/06/2009,0000,1.41000,1.49000,1.41000,1.49000,3000
02/09/2009,0000,1.39000,1.46000,1.39000,1.46000,2000
02/10/2009,0000,1.36000,1.36000,1.36000,1.36000,31000
02/11/2009,0000,1.27000,1.43000,1.27000,1.43000,12000
02/12/2009,0000,1.33000,1.33000,1.33000,1.33000,1000
02/13/2009,0000,1.40000,1.40000,1.24000,1.24000,38000
02/16/2009,0000,1.18000,1.31000,1.16000,1.16000,64000
02/17/2009,0000,1.18000,1.18000,1.09000,1.09000,26000
02/18/2009,0000,1.04000,1.04000,1.02000,1.02000,15000
02/19/2009,0000,1.06000,1.06000,0.96000,0.96000,43000
02/20/2009,0000,0.97000,1.02000,0.97000,0.97000,18000
02/23/2009,0000,0.93000,1.03000,0.93000,0.98000,22000
02/24/2009,0000,1.04000,1.04000,1.01000,1.01000,7000
02/25/2009,0000,0.99000,1.06000,0.99000,1.02000,10000
02/26/2009,0000,1.01000,1.01000,0.96000,0.96000,2000
02/27/2009,0000,0.96000,1.02000,0.96000,0.97000,8000
03/02/2009,0000,0.99000,1.03000,0.99000,0.99000,20000
03/03/2009,0000,1.00000,1.05000,1.00000,1.00000,1400
03/04/2009,0000,1.05000,1.05000,1.05000,1.05000,5000
03/05/2009,0000,1.10000,1.12000,1.10000,1.12000,8000
03/06/2009,0000,1.15000,1.19000,1.15000,1.19000,23000
03/09/2009,0000,1.19000,1.27000,1.19000,1.27000,5000
03/10/2009,0000,1.35000,1.35000,1.35000,1.35000,53000
03/11/2009,0000,1.43000,1.43000,1.43000,1.43000,7000
03/12/2009,0000,1.33000,1.52000,1.33000,1.52000,12000
03/13/2009,0000,1.42000,1.61000,1.42000,1.61000,17000
03/16/2009,0000,1.50000,1.72000,1.50000,1.72000,24000
03/17/2009,0000,1.60000,1.74000,1.60000,1.74000,42000
03/18/2009,0000,1.73000,1.84000,1.62000,1.84000,18000
03/19/2009,0000,1.73000,1.81000,1.72000,1.81000,26000
03/20/2009,0000,1.69000,1.74000,1.69000,1.74000,12000
03/23/2009,0000,1.62000,1.62000,1.62000,1.62000,14000
03/24/2009,0000,1.60000,1.60000,1.51000,1.51000,20000
03/25/2009,0000,1.42000,1.60000,1.42000,1.60000,3000
03/26/2009,0000,1.59000,1.63000,1.49000,1.63000,35000
03/27/2009,0000,1.61000,1.71000,1.61000,1.71000,7000
03/30/2009,0000,1.65000,1.80000,1.65000,1.80000,4000
03/31/2009,0000,1.78000,1.92000,1.78000,1.80000,29000
04/01/2009,0000,1.80000,1.92000,1.80000,1.92000,30000
04/02/2009,0000,1.90000,2.05000,1.90000,2.04000,73000
04/03/2009,0000,2.04000,2.04000,1.90000,1.90000,14000
04/06/2009,0000,1.78000,2.00000,1.77000,2.00000,55000
04/07/2009,0000,1.86000,2.04000,1.86000,2.04000,13000
04/08/2009,0000,1.90000,2.15000,1.90000,2.15000,8000
04/09/2009,0000,2.00000,2.00000,2.00000,2.00000,3000
04/10/2009,0000,1.86000,1.94000,1.86000,1.94000,26000
04/13/2009,0000,1.94000,1.99000,1.81000,1.99000,38000
04/14/2009,0000,1.86000,2.05000,1.86000,2.05000,8000
04/15/2009,0000,2.04000,2.12000,1.93000,2.08000,66000
04/16/2009,0000,1.96000,2.00000,1.95000,1.96000,15000
04/17/2009,0000,2.00000,2.05000,1.83000,1.83000,145000
04/20/2009,0000,1.72000,1.91000,1.72000,1.91000,9000
04/21/2009,0000,1.78000,1.97000,1.78000,1.97000,12000
04/22/2009,0000,1.84000,1.94000,1.84000,1.94000,23000
04/23/2009,0000,1.81000,1.90000,1.81000,1.90000,13000
04/24/2009,0000,1.77000,2.00000,1.77000,1.96000,53000
04/27/2009,0000,1.85000,1.96000,1.85000,1.96000,62000
04/28/2009,0000,1.95000,1.95000,1.84000,1.94000,9000
04/29/2009,0000,1.81000,1.98000,1.81000,1.81000,112000
04/30/2009,0000,1.70000,1.90000,1.70000,1.75000,163000
05/04/2009,0000,1.75000,1.85000,1.65000,1.85000,50000
05/05/2009,0000,1.73000,1.75000,1.73000,1.73000,7000
05/06/2009,0000,1.62000,1.62000,1.61000,1.62000,25000
05/07/2009,0000,1.52000,1.52000,1.51000,1.51000,42000
05/08/2009,0000,1.41000,1.41000,1.41000,1.41000,9000
05/11/2009,0000,1.33000,1.43000,1.33000,1.43000,80000
05/12/2009,0000,1.49000,1.53000,1.49000,1.53000,29000
05/13/2009,0000,1.63000,1.63000,1.63000,1.63000,87000
05/14/2009,0000,1.74000,1.74000,1.74000,1.74000,175000
05/15/2009,0000,1.86000,1.86000,1.86000,1.86000,26000
05/18/2009,0000,1.99000,1.99000,1.99000,1.99000,38000
05/19/2009,0000,2.12000,2.12000,2.12000,2.12000,55000
05/20/2009,0000,2.26000,2.26000,2.26000,2.26000,12000
05/21/2009,0000,2.41000,2.41000,2.41000,2.41000,75000
05/22/2009,0000,2.57000,2.57000,2.44000,2.57000,247000
05/25/2009,0000,2.70000,2.74000,2.40000,2.50000,106000
05/26/2009,0000,2.60000,2.60000,2.60000,2.60000,83000
05/27/2009,0000,2.43000,2.77000,2.43000,2.77000,8000
06/01/2009,0000,2.96000,2.96000,2.96000,2.96000,59000
06/02/2009,0000,3.00000,3.16000,3.00000,3.16000,224000
06/03/2009,0000,3.20000,3.20000,3.16000,3.20000,78000
06/04/2009,0000,3.18000,3.18000,2.98000,3.15000,11000
06/05/2009,0000,2.93000,2.95000,2.93000,2.93000,14000
06/08/2009,0000,2.54000,2.90000,2.54000,2.90000,16000
06/09/2009,0000,2.70000,2.81000,2.70000,2.81000,41000
06/10/2009,0000,2.62000,2.98000,2.62000,2.98000,21000
06/11/2009,0000,3.17000,3.17000,2.79000,3.09000,25000
06/12/2009,0000,2.92000,3.07000,2.92000,2.95000,15000
06/15/2009,0000,2.76000,2.76000,2.76000,2.76000,10000
06/16/2009,0000,2.57000,2.77000,2.57000,2.77000,28000
06/18/2009,0000,2.58000,2.58000,2.58000,2.58000,10000
06/19/2009,0000,2.40000,2.74000,2.40000,2.74000,8000
06/22/2009,0000,2.68000,2.88000,2.68000,2.88000,10000
06/23/2009,0000,2.78000,2.78000,2.78000,2.78000,900
06/25/2009,0000,2.52000,2.85000,2.52000,2.85000,5000
06/26/2009,0000,2.67000,2.80000,2.66000,2.80000,12000
06/29/2009,0000,2.70000,2.70000,2.70000,2.70000,12000
06/30/2009,0000,2.60000,2.68000,2.60000,2.62000,55000
07/01/2009,0000,2.45000,2.79000,2.45000,2.78000,14000
07/02/2009,0000,2.84000,2.84000,2.81000,2.81000,8000
07/03/2009,0000,2.64000,2.70000,2.64000,2.65000,10000
07/06/2009,0000,2.53000,2.53000,2.50000,2.50000,17000
07/07/2009,0000,2.50000,2.58000,2.36000,2.37000,18000
07/08/2009,0000,2.30000,2.50000,2.30000,2.50000,9000
07/09/2009,0000,2.35000,2.67000,2.35000,2.60000,24000
07/10/2009,0000,2.60000,2.60000,2.60000,2.60000,1000
07/13/2009,0000,2.51000,2.51000,2.45000,2.45000,24000
07/14/2009,0000,2.62000,2.62000,2.35000,2.35000,16000
07/15/2009,0000,2.35000,2.51000,2.20000,2.51000,19000
07/16/2009,0000,2.39000,2.57000,2.39000,2.57000,12000
07/17/2009,0000,2.56000,2.56000,2.56000,2.56000,1000
07/20/2009,0000,2.40000,2.40000,2.40000,2.40000,13000
07/21/2009,0000,2.24000,2.40000,2.24000,2.24000,45000
07/22/2009,0000,2.10000,2.34000,2.10000,2.34000,2000
07/23/2009,0000,2.18000,2.31000,2.18000,2.30000,4000
07/24/2009,0000,2.15000,2.16000,2.15000,2.16000,8000
07/27/2009,0000,2.05000,2.07000,2.05000,2.07000,7000
07/28/2009,0000,2.07000,2.21000,2.07000,2.07000,16000
07/29/2009,0000,2.06000,2.21000,2.06000,2.21000,47000
07/30/2009,0000,2.21000,2.36000,2.21000,2.36000,41000
07/31/2009,0000,2.52000,2.52000,2.52000,2.52000,38000
08/03/2009,0000,2.69000,2.69000,2.69000,2.69000,17000
08/04/2009,0000,2.85000,2.87000,2.85000,2.87000,153000
08/05/2009,0000,2.67000,3.07000,2.67000,3.07000,217000
08/06/2009,0000,3.07000,3.20000,3.07000,3.20000,167000
08/10/2009,0000,3.28000,3.28000,2.98000,2.98000,68000
08/11/2009,0000,2.79000,3.18000,2.79000,3.18000,24000
08/12/2009,0000,3.18000,3.18000,3.18000,3.18000,1000
08/13/2009,0000,3.18000,3.20000,3.18000,3.20000,153000
08/14/2009,0000,3.19000,3.30000,2.99000,3.18000,21000
08/17/2009,0000,3.15000,3.20000,3.15000,3.20000,29000
08/18/2009,0000,2.98000,2.98000,2.98000,2.98000,9000
08/19/2009,0000,2.85000,2.85000,2.85000,2.85000,7000
08/20/2009,0000,2.66000,2.99000,2.66000,2.99000,19000
08/21/2009,0000,2.79000,2.79000,2.79000,2.79000,20000
08/24/2009,0000,2.60000,2.60000,2.60000,2.60000,5000
08/25/2009,0000,2.74000,2.74000,2.74000,2.74000,1000
08/26/2009,0000,2.55000,2.72000,2.55000,2.55000,7000
08/27/2009,0000,2.69000,2.72000,2.38000,2.72000,29000
08/28/2009,0000,2.54000,2.54000,2.53000,2.53000,16000
08/31/2009,0000,2.38000,2.69000,2.38000,2.69000,24000
09/01/2009,0000,2.51000,2.86000,2.51000,2.86000,9000
09/02/2009,0000,2.67000,2.97000,2.67000,2.96000,7000
09/03/2009,0000,2.94000,3.12000,2.94000,3.12000,10000
09/04/2009,0000,2.91000,3.09000,2.91000,3.09000,24000
09/07/2009,0000,2.88000,2.95000,2.88000,2.88000,36000
09/08/2009,0000,2.68000,2.92000,2.68000,2.89000,26000
09/09/2009,0000,2.69000,2.84000,2.69000,2.84000,18000
09/10/2009,0000,2.66000,2.66000,2.65000,2.65000,10000
09/11/2009,0000,2.47000,2.80000,2.47000,2.80000,22000
09/14/2009,0000,2.61000,2.75000,2.61000,2.75000,16000
09/15/2009,0000,2.58000,2.70000,2.56000,2.69000,11000
09/16/2009,0000,2.52000,2.86000,2.52000,2.86000,27000
09/17/2009,0000,2.84000,2.94000,2.66000,2.94000,61000
09/18/2009,0000,2.74000,2.93000,2.74000,2.93000,17000
09/21/2009,0000,2.93000,2.98000,2.78000,2.98000,21000
09/22/2009,0000,3.00000,3.00000,2.78000,2.78000,58000
09/23/2009,0000,2.65000,2.66000,2.59000,2.59000,61000
09/24/2009,0000,2.43000,2.43000,2.41000,2.41000,65000
09/25/2009,0000,2.27000,2.50000,2.25000,2.25000,83000
09/28/2009,0000,2.25000,2.25000,2.25000,2.25000,2000
09/29/2009,0000,2.37000,2.40000,2.27000,2.31000,125000
09/30/2009,0000,2.30000,2.47000,2.29000,2.32000,29000
10/01/2009,0000,2.27000,2.27000,2.27000,2.27000,2000
10/02/2009,0000,2.17000,2.42000,2.17000,2.28000,37000
10/05/2009,0000,2.20000,2.43000,2.20000,2.27000,22000
10/06/2009,0000,2.42000,2.42000,2.31000,2.42000,52000
10/07/2009,0000,2.26000,2.58000,2.26000,2.58000,17000
10/08/2009,0000,2.41000,2.45000,2.40000,2.41000,56000
10/09/2009,0000,2.26000,2.30000,2.26000,2.29000,8000
10/12/2009,0000,2.44000,2.44000,2.29000,2.29000,12000
10/13/2009,0000,2.26000,2.45000,2.13000,2.37000,284000
10/14/2009,0000,2.22000,2.36000,2.21000,2.36000,104000
10/15/2009,0000,2.34000,2.44000,2.25000,2.44000,35000
10/16/2009,0000,2.29000,2.40000,2.29000,2.37000,24000
10/19/2009,0000,2.22000,2.39000,2.22000,2.39000,33000
10/20/2009,0000,2.24000,2.36000,2.24000,2.26000,37000
10/21/2009,0000,2.27000,2.38000,2.26000,2.38000,75000
10/22/2009,0000,2.38000,2.49000,2.31000,2.49000,52000
10/23/2009,0000,2.36000,2.50000,2.36000,2.50000,30000
10/26/2009,0000,2.38000,2.64000,2.38000,2.64000,219000
10/27/2009,0000,2.51000,2.60000,2.51000,2.52000,70000
10/28/2009,0000,2.65000,2.69000,2.61000,2.69000,118000
10/29/2009,0000,2.86000,2.87000,2.86000,2.87000,176000
10/30/2009,0000,2.90000,3.07000,2.90000,3.07000,91000
11/02/2009,0000,3.20000,3.20000,2.86000,2.97000,208000
11/03/2009,0000,2.78000,2.92000,2.77000,2.92000,11000
11/04/2009,0000,2.73000,2.73000,2.72000,2.72000,34000
11/05/2009,0000,2.53000,2.53000,2.53000,2.53000,38000
11/06/2009,0000,2.38000,2.57000,2.36000,2.57000,180000
11/09/2009,0000,2.55000,2.55000,2.42000,2.55000,10000
11/10/2009,0000,2.57000,2.57000,2.40000,2.50000,11000
11/11/2009,0000,2.33000,2.49000,2.33000,2.49000,89000
11/12/2009,0000,2.46000,2.66000,2.46000,2.66000,70000
11/13/2009,0000,2.50000,2.63000,2.50000,2.63000,14000
11/16/2009,0000,2.54000,2.54000,2.45000,2.53000,25000
11/17/2009,0000,2.40000,2.45000,2.36000,2.44000,39000
11/18/2009,0000,2.28000,2.31000,2.28000,2.31000,30000
11/19/2009,0000,2.34000,2.47000,2.34000,2.41000,48000
11/20/2009,0000,2.30000,2.30000,2.30000,2.30000,1000
11/23/2009,0000,2.35000,2.35000,2.18000,2.35000,44000
11/24/2009,0000,2.27000,2.30000,2.27000,2.30000,2000
11/25/2009,0000,2.20000,2.38000,2.18000,2.25000,50000
11/26/2009,0000,2.25000,2.35000,2.25000,2.31000,25000
11/27/2009,0000,2.21000,2.30000,2.21000,2.24000,13000
11/30/2009,0000,2.20000,2.32000,2.19000,2.31000,17000
12/01/2009,0000,2.35000,2.35000,2.28000,2.30000,37000
12/02/2009,0000,2.27000,2.33000,2.26000,2.30000,46000
12/03/2009,0000,2.35000,2.46000,2.34000,2.34000,61000
12/04/2009,0000,2.26000,2.49000,2.26000,2.49000,29000
12/07/2009,0000,2.35000,2.55000,2.32000,2.55000,28000
12/08/2009,0000,2.39000,2.55000,2.39000,2.55000,24000
12/09/2009,0000,2.50000,2.65000,2.50000,2.56000,112000
12/11/2009,0000,2.51000,2.66000,2.51000,2.66000,24000
12/14/2009,0000,2.65000,2.65000,2.48000,2.48000,90000
12/15/2009,0000,2.32000,2.34000,2.31000,2.31000,52000
12/16/2009,0000,2.20000,2.40000,2.20000,2.40000,46000
12/17/2009,0000,2.39000,2.39000,2.39000,2.39000,13000
12/18/2009,0000,2.25000,2.36000,2.25000,2.36000,3000
12/21/2009,0000,2.49000,2.52000,2.29000,2.52000,66000
12/22/2009,0000,2.59000,2.60000,2.36000,2.45000,84000
12/23/2009,0000,2.35000,2.41000,2.35000,2.41000,17000
12/25/2009,0000,2.30000,2.37000,2.30000,2.35000,15000
12/25/2009,0000,2.30000,2.37000,2.30000,2.35000,15000
12/28/2009,0000,2.35000,2.50000,2.35000,2.50000,31000
12/29/2009,1141,2.50000,2.50000,2.50000,2.50000,29443
