DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,1.84000,1.93000,1.84000,1.93000,2400
04/03/2007,0000,1.81000,2.06000,1.81000,2.06000,34900
04/04/2007,0000,2.17000,2.17000,1.93000,2.15000,1400
04/09/2007,0000,2.01000,2.15000,2.01000,2.15000,200
04/10/2007,0000,2.01000,2.01000,2.01000,2.01000,1700
04/11/2007,0000,1.87000,1.87000,1.87000,1.87000,1600
04/12/2007,0000,1.75000,1.75000,1.75000,1.75000,2600
04/13/2007,0000,1.64000,1.86000,1.64000,1.66000,11300
04/16/2007,0000,1.64000,1.75000,1.64000,1.73000,5500
04/17/2007,0000,1.63000,1.73000,1.63000,1.73000,3900
04/18/2007,0000,1.73000,1.83000,1.66000,1.69000,7000
04/19/2007,0000,1.63000,1.80000,1.61000,1.80000,3300
04/20/2007,0000,1.86000,1.90000,1.73000,1.90000,2200
04/23/2007,0000,1.78000,2.03000,1.78000,2.03000,2400
04/24/2007,0000,2.03000,2.15000,1.93000,2.15000,5000
04/25/2007,0000,2.01000,2.01000,2.01000,2.01000,1000
04/26/2007,0000,1.93000,2.01000,1.93000,1.93000,1000
04/27/2007,0000,1.81000,1.93000,1.81000,1.93000,3200
04/30/2007,0000,1.81000,1.93000,1.81000,1.93000,2800
05/02/2007,0000,1.81000,1.93000,1.81000,1.81000,2500
05/04/2007,0000,1.69000,1.81000,1.69000,1.81000,1000
05/07/2007,0000,1.69000,1.81000,1.69000,1.69000,1600
05/08/2007,0000,1.58000,1.72000,1.58000,1.58000,6000
05/09/2007,0000,1.49000,1.56000,1.47000,1.55000,7000
05/10/2007,0000,1.55000,1.55000,1.44000,1.55000,7100
05/11/2007,0000,1.53000,1.66000,1.53000,1.66000,9600
05/14/2007,0000,1.76000,1.76000,1.63000,1.63000,10600
05/15/2007,0000,1.72000,1.72000,1.70000,1.72000,500
05/16/2007,0000,1.76000,1.76000,1.61000,1.72000,3400
05/17/2007,0000,1.73000,1.73000,1.61000,1.73000,1500
05/18/2007,0000,1.73000,1.75000,1.63000,1.75000,4800
05/21/2007,0000,1.75000,1.78000,1.75000,1.76000,7900
05/22/2007,0000,1.76000,1.76000,1.76000,1.76000,1000
05/23/2007,0000,1.78000,1.78000,1.66000,1.75000,7700
05/24/2007,0000,1.76000,1.76000,1.64000,1.64000,2700
05/25/2007,0000,1.72000,1.72000,1.55000,1.55000,4800
05/28/2007,0000,1.66000,1.66000,1.66000,1.66000,7900
05/29/2007,0000,1.76000,1.76000,1.58000,1.76000,8800
05/30/2007,0000,1.87000,1.87000,1.66000,1.87000,11900
05/31/2007,0000,2.00000,2.00000,1.86000,1.86000,8700
06/01/2007,0000,1.98000,1.98000,1.73000,1.73000,5300
06/04/2007,0000,1.84000,1.84000,1.84000,1.84000,800
06/05/2007,0000,1.97000,1.97000,1.97000,1.97000,8300
06/06/2007,0000,2.09000,2.09000,1.98000,2.09000,12400
06/07/2007,0000,2.17000,2.17000,1.95000,2.15000,5100
06/08/2007,0000,2.01000,2.29000,2.01000,2.17000,7800
06/11/2007,0000,2.31000,2.31000,2.31000,2.31000,10700
06/12/2007,0000,2.46000,2.46000,2.46000,2.46000,31600
06/13/2007,0000,2.46000,2.62000,2.29000,2.48000,17800
06/14/2007,0000,2.55000,2.55000,2.31000,2.31000,7100
06/15/2007,0000,2.17000,2.45000,2.15000,2.45000,10300
06/20/2007,0000,2.28000,2.28000,2.28000,2.28000,100
06/21/2007,0000,2.12000,2.12000,2.12000,2.12000,6300
06/22/2007,0000,2.01000,2.01000,1.98000,1.98000,10200
06/25/2007,0000,1.98000,1.98000,1.75000,1.75000,24100
06/26/2007,0000,1.81000,1.86000,1.73000,1.73000,20500
06/27/2007,0000,1.84000,1.84000,1.84000,1.84000,2200
06/28/2007,0000,1.97000,1.97000,1.97000,1.97000,19900
06/29/2007,0000,2.09000,2.09000,1.89000,2.09000,14900
07/02/2007,0000,2.23000,2.23000,2.23000,2.23000,12100
07/03/2007,0000,2.38000,2.38000,2.38000,2.38000,40700
07/04/2007,0000,2.48000,2.54000,2.23000,2.28000,58900
07/05/2007,0000,2.43000,2.43000,2.28000,2.32000,36600
07/06/2007,0000,2.34000,2.48000,2.32000,2.48000,26000
07/09/2007,0000,2.48000,2.65000,2.31000,2.65000,21700
07/10/2007,0000,2.82000,2.82000,2.51000,2.51000,44800
07/11/2007,0000,2.51000,2.68000,2.45000,2.59000,18000
07/12/2007,0000,2.59000,2.76000,2.59000,2.74000,34500
07/13/2007,0000,2.93000,2.93000,2.57000,2.60000,21800
07/16/2007,0000,2.55000,2.77000,2.55000,2.60000,4000
07/17/2007,0000,2.43000,2.71000,2.43000,2.43000,17900
07/18/2007,0000,2.59000,2.59000,2.31000,2.31000,22700
07/19/2007,0000,2.46000,2.46000,2.21000,2.21000,9500
07/20/2007,0000,2.37000,2.37000,2.26000,2.26000,5700
07/23/2007,0000,2.41000,2.41000,2.41000,2.41000,6600
07/24/2007,0000,2.57000,2.57000,2.57000,2.57000,17500
07/25/2007,0000,2.74000,2.74000,2.74000,2.74000,23800
07/26/2007,0000,2.93000,2.93000,2.93000,2.93000,74500
07/27/2007,0000,3.13000,3.13000,2.72000,2.93000,152700
07/30/2007,0000,3.13000,3.13000,2.77000,3.13000,28200
07/31/2007,0000,3.34000,3.34000,3.34000,3.34000,37100
08/01/2007,0000,3.58000,3.58000,3.58000,3.58000,29600
08/02/2007,0000,3.82000,3.82000,3.82000,3.82000,28600
08/03/2007,0000,4.09000,4.09000,4.09000,4.09000,20900
08/06/2007,0000,4.37000,4.37000,4.37000,4.37000,161300
08/07/2007,0000,4.66000,4.66000,4.07000,4.41000,329400
08/08/2007,0000,4.41000,4.71000,4.18000,4.71000,168200
08/09/2007,0000,5.02000,5.03000,4.71000,5.03000,44900
08/10/2007,0000,4.86000,5.37000,4.80000,5.37000,54700
08/14/2007,0000,6.13000,6.13000,6.13000,6.13000,17300
08/15/2007,0000,6.55000,6.55000,6.55000,6.55000,42600
08/16/2007,0000,7.00000,7.00000,6.10000,6.55000,254300
08/17/2007,0000,6.89000,6.89000,6.10000,6.10000,32600
08/20/2007,0000,5.73000,5.73000,5.68000,5.68000,55100
08/21/2007,0000,5.29000,5.29000,5.29000,5.29000,34300
08/22/2007,0000,4.94000,4.94000,4.94000,4.94000,10800
08/23/2007,0000,4.60000,4.64000,4.60000,4.64000,144300
08/24/2007,0000,4.32000,4.97000,4.32000,4.97000,39600
08/27/2007,0000,5.31000,5.31000,5.26000,5.31000,48800
08/28/2007,0000,5.68000,5.68000,5.33000,5.68000,44300
08/29/2007,0000,6.04000,6.07000,5.70000,5.73000,53200
08/30/2007,0000,5.73000,5.91000,5.73000,5.73000,11000
08/31/2007,0000,5.96000,5.96000,5.73000,5.73000,1400
09/03/2007,0000,6.10000,6.10000,5.36000,5.74000,55900
09/04/2007,0000,5.73000,5.73000,5.36000,5.36000,2300
09/05/2007,0000,5.56000,5.56000,5.00000,5.56000,6700
09/06/2007,0000,5.51000,5.51000,5.51000,5.51000,1500
09/07/2007,0000,5.14000,5.51000,5.14000,5.14000,14900
09/10/2007,0000,5.50000,5.50000,4.78000,4.78000,24200
09/11/2007,0000,4.46000,4.64000,4.46000,4.57000,18700
09/12/2007,0000,4.26000,4.64000,4.26000,4.64000,39500
09/13/2007,0000,4.97000,4.97000,4.37000,4.37000,15100
09/14/2007,0000,4.66000,4.66000,4.33000,4.66000,16500
09/17/2007,0000,4.49000,4.49000,4.49000,4.49000,1000
09/19/2007,0000,4.64000,4.64000,4.18000,4.18000,1300
09/20/2007,0000,3.90000,3.90000,3.90000,3.90000,6200
09/21/2007,0000,3.90000,3.95000,3.73000,3.95000,7600
09/26/2007,0000,4.21000,4.21000,3.68000,4.21000,17300
09/27/2007,0000,4.21000,4.49000,3.92000,4.49000,3100
09/28/2007,0000,4.49000,4.80000,4.33000,4.77000,46400
10/01/2007,0000,4.74000,5.09000,4.74000,4.95000,12600
10/02/2007,0000,5.25000,5.25000,4.64000,5.23000,7000
10/03/2007,0000,4.88000,5.42000,4.88000,4.88000,23800
10/04/2007,0000,4.80000,4.80000,4.57000,4.80000,9300
10/05/2007,0000,4.49000,4.64000,4.47000,4.64000,4600
10/08/2007,0000,4.41000,4.72000,4.32000,4.72000,6300
10/09/2007,0000,4.40000,4.41000,4.40000,4.41000,1000
10/11/2007,0000,4.49000,4.49000,4.12000,4.12000,9500
10/12/2007,0000,3.84000,4.40000,3.84000,4.33000,11700
10/15/2007,0000,4.10000,4.33000,4.10000,4.10000,8900
10/16/2007,0000,3.87000,4.32000,3.82000,4.32000,18300
10/17/2007,0000,4.02000,4.10000,4.02000,4.02000,6500
10/18/2007,0000,3.75000,4.02000,3.75000,3.75000,14300
10/19/2007,0000,3.50000,3.99000,3.50000,3.53000,18200
10/22/2007,0000,3.30000,3.53000,3.30000,3.53000,6400
10/23/2007,0000,3.48000,3.65000,3.34000,3.34000,5300
10/24/2007,0000,3.53000,3.58000,3.37000,3.58000,4900
10/25/2007,0000,3.41000,3.81000,3.41000,3.41000,4000
10/26/2007,0000,3.64000,3.64000,3.42000,3.44000,6500
10/29/2007,0000,3.67000,3.67000,3.67000,3.67000,1700
10/30/2007,0000,3.92000,3.92000,3.92000,3.92000,4300
10/31/2007,0000,4.18000,4.18000,4.18000,4.18000,24800
11/01/2007,0000,4.46000,4.46000,4.46000,4.46000,7400
11/02/2007,0000,4.77000,4.77000,4.49000,4.77000,443000
11/05/2007,0000,5.09000,5.09000,4.49000,4.49000,8300
11/06/2007,0000,4.18000,4.33000,4.18000,4.33000,16300
11/07/2007,0000,4.04000,4.61000,4.04000,4.35000,5200
11/08/2007,0000,4.64000,4.64000,4.35000,4.35000,2200
11/09/2007,0000,4.49000,4.49000,4.10000,4.10000,1700
11/12/2007,0000,4.38000,4.38000,4.10000,4.38000,1400
11/13/2007,0000,4.37000,4.37000,4.09000,4.09000,5100
11/14/2007,0000,4.09000,4.09000,4.09000,4.09000,3300
11/15/2007,0000,4.09000,4.09000,4.09000,4.09000,900
11/19/2007,0000,4.37000,4.37000,4.33000,4.33000,1200
11/20/2007,0000,4.04000,4.09000,4.04000,4.09000,1000
11/21/2007,0000,4.09000,4.26000,3.81000,4.26000,1900
11/22/2007,0000,3.96000,3.96000,3.96000,3.96000,6200
11/23/2007,0000,4.13000,4.18000,4.13000,4.18000,4100
11/26/2007,0000,4.18000,4.18000,4.18000,4.18000,2000
11/27/2007,0000,3.96000,3.96000,3.96000,3.96000,2100
11/28/2007,0000,3.73000,3.73000,3.73000,3.73000,900
11/29/2007,0000,3.87000,3.98000,3.87000,3.98000,2900
11/30/2007,0000,3.87000,4.15000,3.87000,4.15000,2000
12/03/2007,0000,3.87000,3.87000,3.87000,3.87000,4600
12/04/2007,0000,3.87000,4.02000,3.87000,3.95000,10100
12/05/2007,0000,3.95000,3.95000,3.95000,3.95000,7100
12/06/2007,0000,4.18000,4.18000,3.98000,3.98000,5300
12/07/2007,0000,3.72000,4.23000,3.72000,4.23000,4400
12/10/2007,0000,4.18000,4.21000,4.18000,4.18000,14000
12/11/2007,0000,3.90000,4.18000,3.90000,4.18000,1000
12/12/2007,0000,4.41000,4.41000,3.96000,4.02000,7900
12/13/2007,0000,3.75000,4.18000,3.75000,4.18000,21100
12/14/2007,0000,4.46000,4.46000,4.10000,4.10000,13100
12/17/2007,0000,4.18000,4.18000,4.18000,4.18000,12900
12/18/2007,0000,4.18000,4.18000,4.18000,4.18000,14200
12/19/2007,0000,4.37000,4.37000,4.37000,4.37000,1300
12/20/2007,0000,4.41000,4.44000,4.41000,4.44000,8200
12/21/2007,0000,4.33000,4.72000,4.33000,4.72000,20500
12/24/2007,0000,4.72000,5.00000,4.72000,5.00000,31300
12/25/2007,0000,5.03000,5.11000,5.03000,5.03000,32900
12/26/2007,0000,4.95000,4.95000,4.69000,4.69000,1400
12/27/2007,0000,4.69000,5.02000,4.69000,5.02000,1800
12/28/2007,0000,5.02000,5.02000,4.95000,4.95000,2100
12/31/2007,0000,5.26000,5.26000,5.26000,5.26000,5900
01/02/2008,0000,5.19000,5.19000,4.91000,4.91000,3700
01/03/2008,0000,4.57000,4.57000,4.57000,4.57000,100
01/04/2008,0000,4.26000,4.26000,4.26000,4.26000,5100
01/07/2008,0000,4.26000,4.49000,4.26000,4.49000,5300
01/08/2008,0000,4.49000,4.49000,4.33000,4.33000,6400
01/09/2008,0000,4.54000,4.54000,4.13000,4.13000,1100
01/10/2008,0000,4.41000,4.41000,4.20000,4.20000,28800
01/11/2008,0000,4.47000,4.47000,4.32000,4.32000,1500
01/14/2008,0000,4.18000,4.18000,4.18000,4.18000,1000
01/15/2008,0000,4.23000,4.23000,4.23000,4.23000,500
01/16/2008,0000,4.38000,4.52000,4.38000,4.46000,12500
01/17/2008,0000,4.49000,4.49000,4.49000,4.49000,800
01/18/2008,0000,4.33000,4.49000,4.26000,4.49000,5000
01/21/2008,0000,4.49000,4.49000,4.49000,4.49000,2000
01/22/2008,0000,4.20000,4.49000,4.18000,4.49000,4100
01/23/2008,0000,4.18000,4.18000,4.18000,4.18000,11300
01/24/2008,0000,3.92000,4.02000,3.92000,4.02000,4800
01/25/2008,0000,3.75000,4.02000,3.75000,3.81000,17400
01/28/2008,0000,3.81000,3.81000,3.81000,3.81000,2100
01/29/2008,0000,3.87000,4.04000,3.87000,3.95000,3800
01/30/2008,0000,4.02000,4.07000,4.02000,4.07000,6400
01/31/2008,0000,4.16000,4.16000,4.07000,4.07000,4200
02/01/2008,0000,3.81000,4.33000,3.81000,4.33000,5100
02/12/2008,0000,4.32000,4.32000,4.32000,4.32000,1200
02/13/2008,0000,4.30000,4.41000,4.30000,4.41000,4200
02/14/2008,0000,4.33000,4.69000,4.33000,4.69000,21600
02/15/2008,0000,4.95000,4.95000,4.88000,4.88000,9300
02/18/2008,0000,4.54000,4.95000,4.54000,4.54000,40500
02/19/2008,0000,4.54000,4.66000,4.54000,4.66000,41300
02/20/2008,0000,4.64000,4.95000,4.64000,4.95000,35400
02/21/2008,0000,5.11000,5.11000,5.11000,5.11000,42800
02/22/2008,0000,5.29000,5.29000,5.11000,5.11000,17000
02/25/2008,0000,5.26000,5.26000,5.26000,5.26000,26600
02/26/2008,0000,5.26000,5.62000,5.26000,5.62000,29500
02/27/2008,0000,6.01000,6.01000,5.62000,5.62000,48500
02/29/2008,0000,6.01000,6.01000,5.73000,6.01000,28100
03/03/2008,0000,6.04000,6.04000,5.74000,5.74000,15400
03/04/2008,0000,6.13000,6.13000,6.11000,6.11000,20000
03/05/2008,0000,5.88000,6.35000,5.88000,6.21000,34300
03/06/2008,0000,6.35000,6.35000,5.93000,5.93000,38400
03/07/2008,0000,5.62000,6.04000,5.62000,6.04000,5200
03/10/2008,0000,5.62000,6.04000,5.62000,5.80000,19600
03/11/2008,0000,5.62000,5.62000,5.40000,5.40000,15600
03/12/2008,0000,5.11000,5.77000,5.11000,5.43000,42000
03/13/2008,0000,5.65000,5.77000,5.65000,5.77000,14800
03/14/2008,0000,6.18000,6.18000,6.04000,6.18000,94400
03/17/2008,0000,3.99000,3.99000,3.90000,3.90000,44600
03/18/2008,0000,5.96000,6.35000,5.80000,6.35000,15500
03/19/2008,0000,4.10000,4.10000,3.90000,3.90000,49200
04/03/2008,0000,6.39000,6.46000,6.39000,6.46000,37900
04/07/2008,0000,6.46000,6.91000,6.46000,6.91000,17700
04/08/2008,0000,7.10000,7.39000,7.10000,7.39000,56600
04/09/2008,0000,7.50000,7.90000,7.50000,7.90000,53100
04/10/2008,0000,8.00000,8.45000,8.00000,8.45000,31000
04/11/2008,0000,9.04000,9.04000,9.04000,9.04000,77400
04/14/2008,0000,9.60000,9.65000,9.55000,9.55000,68400
04/15/2008,0000,9.50000,9.50000,8.89000,8.89000,25200
04/16/2008,0000,8.27000,8.27000,8.27000,8.27000,24300
04/17/2008,0000,7.70000,8.27000,7.70000,8.00000,101400
04/18/2008,0000,8.40000,8.56000,8.40000,8.45000,29900
04/21/2008,0000,8.50000,8.50000,8.45000,8.45000,7000
04/22/2008,0000,8.40000,9.03000,8.40000,8.50000,16600
04/23/2008,0000,8.50000,8.50000,8.30000,8.30000,12000
04/24/2008,0000,8.30000,8.30000,8.30000,8.30000,10000
04/25/2008,0000,8.30000,8.50000,8.30000,8.50000,7500
04/28/2008,0000,8.48000,8.48000,7.91000,7.91000,8800
04/29/2008,0000,7.36000,7.90000,7.36000,7.60000,12900
04/30/2008,0000,7.37000,7.37000,7.20000,7.20000,9600
05/02/2008,0000,7.20000,7.20000,7.00000,7.00000,12900
05/05/2008,0000,6.52000,6.57000,6.52000,6.57000,1600
05/06/2008,0000,6.57000,6.57000,6.45000,6.45000,7600
05/07/2008,0000,6.50000,6.50000,6.50000,6.50000,2800
05/08/2008,0000,6.50000,6.60000,6.50000,6.60000,3600
05/09/2008,0000,6.60000,7.06000,6.60000,7.06000,5600
05/12/2008,0000,7.53000,7.53000,7.06000,7.08000,12600
05/13/2008,0000,7.57000,7.57000,7.10000,7.10000,8400
05/14/2008,0000,7.10000,7.50000,7.10000,7.30000,7500
05/15/2008,0000,7.30000,7.50000,7.30000,7.40000,6800
05/16/2008,0000,7.40000,7.40000,7.10000,7.10000,10700
05/19/2008,0000,7.10000,7.10000,6.70000,6.70000,7800
05/20/2008,0000,6.40000,7.16000,6.40000,7.16000,12300
05/21/2008,0000,6.66000,7.00000,6.66000,6.70000,5100
05/22/2008,0000,6.50000,7.00000,6.50000,7.00000,2400
05/23/2008,0000,7.00000,7.00000,7.00000,7.00000,300
05/26/2008,0000,7.30000,7.30000,6.60000,6.60000,6700
05/27/2008,0000,6.50000,6.50000,6.50000,6.50000,3200
05/28/2008,0000,6.60000,6.60000,6.50000,6.50000,1900
05/29/2008,0000,6.50000,6.50000,6.40000,6.40000,7000
05/30/2008,0000,6.00000,6.01000,6.00000,6.01000,9700
06/02/2008,0000,6.10000,6.30000,6.10000,6.30000,1900
06/03/2008,0000,6.00000,6.10000,6.00000,6.10000,5400
06/04/2008,0000,5.70000,5.70000,5.70000,5.70000,7500
06/05/2008,0000,5.35000,5.35000,5.35000,5.35000,8000
06/06/2008,0000,5.30000,5.30000,5.30000,5.30000,600
06/09/2008,0000,5.50000,5.50000,5.50000,5.50000,1100
06/10/2008,0000,5.20000,5.88000,5.20000,5.88000,4000
06/11/2008,0000,5.85000,6.20000,5.85000,6.20000,4400
06/12/2008,0000,6.18000,6.18000,5.77000,6.11000,5200
06/13/2008,0000,6.11000,6.50000,6.11000,6.50000,7800
06/16/2008,0000,6.79000,6.79000,6.79000,6.79000,200
06/18/2008,0000,6.05000,6.50000,6.05000,6.50000,7600
06/19/2008,0000,6.05000,6.05000,6.05000,6.05000,2000
06/20/2008,0000,5.70000,5.70000,5.70000,5.70000,5600
06/23/2008,0000,5.50000,5.50000,5.50000,5.50000,2000
06/24/2008,0000,5.50000,5.50000,5.50000,5.50000,3200
06/25/2008,0000,5.12000,5.12000,5.12000,5.12000,7800
06/26/2008,0000,5.00000,5.00000,5.00000,5.00000,5200
06/27/2008,0000,5.00000,5.00000,5.00000,5.00000,1100
06/30/2008,0000,5.35000,5.35000,5.35000,5.35000,800
07/02/2008,0000,5.30000,5.30000,5.30000,5.30000,1600
07/03/2008,0000,4.93000,4.93000,4.93000,4.93000,9100
07/04/2008,0000,4.60000,4.60000,4.59000,4.59000,5400
07/07/2008,0000,4.90000,4.90000,4.30000,4.30000,8800
07/08/2008,0000,4.10000,4.10000,4.00000,4.00000,6400
07/09/2008,0000,3.75000,4.27000,3.73000,3.73000,15300
07/10/2008,0000,3.50000,3.50000,3.47000,3.47000,11300
07/11/2008,0000,3.47000,3.47000,3.23000,3.23000,16800
07/14/2008,0000,3.10000,3.10000,3.01000,3.01000,27200
07/15/2008,0000,2.82000,2.82000,2.82000,2.82000,1400
07/16/2008,0000,2.70000,2.70000,2.65000,2.65000,18000
07/17/2008,0000,2.60000,2.60000,2.60000,2.60000,300
07/18/2008,0000,2.60000,2.80000,2.60000,2.80000,1100
07/22/2008,0000,2.61000,2.61000,2.61000,2.61000,12800
07/23/2008,0000,2.61000,2.61000,2.61000,2.61000,6400
07/24/2008,0000,2.78000,2.78000,2.78000,2.78000,300
07/25/2008,0000,2.97000,2.97000,2.97000,2.97000,100
07/29/2008,0000,2.97000,2.97000,2.97000,2.97000,100
07/30/2008,0000,3.00000,3.00000,3.00000,3.00000,100
07/31/2008,0000,3.21000,3.21000,3.01000,3.01000,800
08/01/2008,0000,3.11000,3.12000,3.11000,3.12000,300
08/05/2008,0000,3.12000,3.12000,3.12000,3.12000,100
08/07/2008,0000,3.12000,3.33000,3.12000,3.33000,10800
08/08/2008,0000,3.56000,3.56000,3.56000,3.56000,800
08/11/2008,0000,3.40000,3.40000,3.40000,3.40000,900
08/12/2008,0000,3.40000,3.60000,3.40000,3.60000,1700
08/13/2008,0000,3.85000,3.85000,3.85000,3.85000,1200
08/14/2008,0000,3.84000,4.11000,3.84000,4.11000,800
08/15/2008,0000,3.96000,3.96000,3.92000,3.92000,3300
08/18/2008,0000,3.65000,4.19000,3.65000,4.19000,2500
08/19/2008,0000,4.48000,4.48000,4.48000,4.48000,1600
08/20/2008,0000,4.75000,4.79000,4.75000,4.79000,7600
08/21/2008,0000,4.46000,4.46000,4.46000,4.46000,900
08/22/2008,0000,4.15000,4.15000,4.15000,4.15000,400
08/25/2008,0000,4.00000,4.00000,4.00000,4.00000,2700
08/26/2008,0000,3.80000,3.80000,3.80000,3.80000,400
08/29/2008,0000,3.60000,4.00000,3.60000,3.60000,200
09/03/2008,0000,3.54000,3.54000,3.54000,3.54000,1700
09/05/2008,0000,3.31000,3.31000,3.31000,3.31000,100
09/19/2008,0000,3.05000,3.20000,3.05000,3.20000,900
09/22/2008,0000,2.98000,2.98000,2.98000,2.98000,900
10/06/2008,0000,3.10000,3.10000,3.10000,3.10000,100
10/09/2008,0000,2.98000,2.98000,2.98000,2.98000,300
10/16/2008,0000,2.88000,2.88000,2.88000,2.88000,2700
10/22/2008,0000,2.88000,2.88000,2.88000,2.88000,400
10/23/2008,0000,2.78000,2.78000,2.78000,2.78000,300
10/24/2008,0000,2.69000,2.69000,2.69000,2.69000,1100
11/14/2008,0000,15.65000,15.65000,15.65000,15.65000,1000
11/17/2008,0000,14.60000,14.60000,14.60000,14.60000,27000
11/20/2008,0000,12.65000,12.65000,12.65000,12.65000,130000
11/21/2008,0000,11.80000,11.80000,11.80000,11.80000,2000
11/24/2008,0000,11.80000,11.80000,11.80000,11.80000,1000
11/25/2008,0000,11.00000,11.00000,11.00000,11.00000,63000
11/26/2008,0000,10.25000,10.25000,10.25000,10.25000,62000
11/27/2008,0000,9.54000,9.55000,9.54000,9.54000,24000
11/28/2008,0000,9.54000,9.94000,9.54000,9.94000,2000
12/01/2008,0000,10.20000,10.20000,9.25000,10.10000,16000
12/02/2008,0000,9.40000,10.10000,9.40000,9.40000,10000
12/03/2008,0000,9.40000,9.40000,8.76000,8.76000,5000
12/04/2008,0000,9.00000,9.36000,8.77000,9.36000,3000
12/05/2008,0000,8.71000,9.36000,8.71000,9.36000,15000
12/08/2008,0000,9.25000,10.00000,9.25000,10.00000,6000
12/09/2008,0000,9.90000,10.50000,9.90000,10.50000,2000
12/10/2008,0000,10.00000,11.00000,9.80000,9.80000,32000
12/11/2008,0000,9.90000,10.00000,9.90000,10.00000,3000
12/12/2008,0000,9.95000,10.00000,9.80000,9.80000,4000
12/15/2008,0000,9.75000,10.00000,9.40000,10.00000,6000
12/16/2008,0000,10.00000,10.50000,10.00000,10.00000,200
12/17/2008,0000,9.55000,10.50000,9.35000,10.00000,8000
12/18/2008,0000,9.95000,9.95000,9.95000,9.95000,1000
12/19/2008,0000,9.26000,9.95000,9.26000,9.95000,9000
12/23/2008,0000,9.30000,10.00000,9.30000,9.30000,400
12/24/2008,0000,10.00000,10.00000,10.00000,10.00000,2000
12/25/2008,0000,9.41000,9.41000,9.41000,9.41000,2000
12/26/2008,0000,9.79000,9.79000,9.79000,9.79000,1000
12/29/2008,0000,9.30000,9.49000,9.30000,9.32000,6000
12/30/2008,0000,9.25000,9.50000,9.25000,9.40000,8000
12/31/2008,0000,9.50000,9.50000,9.50000,9.50000,5000
01/05/2009,0000,9.50000,9.50000,9.00000,9.05000,9000
01/06/2009,0000,8.91000,8.91000,8.91000,8.91000,1000
01/07/2009,0000,9.42000,9.42000,9.42000,9.42000,1000
01/08/2009,0000,9.90000,9.90000,9.90000,9.90000,1000
01/09/2009,0000,9.21000,9.64000,9.21000,9.64000,6000
01/19/2009,0000,9.00000,9.50000,9.00000,9.00000,200
01/20/2009,0000,9.50000,9.50000,9.50000,9.50000,400
01/21/2009,0000,9.00000,9.00000,8.98000,8.98000,7000
02/09/2009,0000,8.98000,8.98000,8.98000,8.98000,1000
02/11/2009,0000,8.90000,8.90000,8.36000,8.40000,11000
02/12/2009,0000,7.82000,8.98000,7.82000,8.97000,20000
02/13/2009,0000,9.48000,9.48000,9.48000,9.48000,1000
02/16/2009,0000,9.36000,10.10000,9.36000,10.10000,5000
02/18/2009,0000,9.55000,9.55000,9.55000,9.55000,1000
02/19/2009,0000,9.00000,9.78000,9.00000,9.78000,2000
02/23/2009,0000,9.55000,10.25000,9.55000,10.25000,5000
02/25/2009,0000,9.61000,10.45000,9.60000,10.25000,4000
02/26/2009,0000,10.15000,10.45000,10.15000,10.45000,2000
02/27/2009,0000,10.35000,10.35000,10.35000,10.35000,100
03/02/2009,0000,10.25000,10.25000,10.25000,10.25000,800
03/03/2009,0000,10.15000,10.15000,10.15000,10.15000,1000
03/04/2009,0000,10.45000,10.45000,10.45000,10.45000,1000
03/05/2009,0000,10.00000,10.10000,9.80000,10.10000,7000
03/06/2009,0000,9.60000,9.98000,9.60000,9.60000,3000
03/09/2009,0000,10.20000,10.20000,10.20000,10.20000,1000
03/10/2009,0000,10.45000,10.45000,10.00000,10.00000,3000
03/11/2009,0000,10.00000,10.10000,9.30000,10.10000,5000
03/12/2009,0000,9.80000,9.98000,9.50000,9.98000,9000
03/13/2009,0000,9.90000,10.00000,9.68000,9.68000,9000
03/16/2009,0000,9.63000,10.20000,9.63000,10.20000,4000
03/17/2009,0000,9.68000,10.15000,9.68000,9.68000,100
03/18/2009,0000,10.25000,10.25000,9.70000,9.70000,9000
03/19/2009,0000,9.72000,9.80000,9.72000,9.80000,3000
03/20/2009,0000,10.00000,10.10000,9.90000,10.10000,10000
03/23/2009,0000,9.80000,9.80000,9.80000,9.80000,14000
03/24/2009,0000,10.10000,10.20000,10.00000,10.10000,16000
03/25/2009,0000,10.05000,10.10000,10.00000,10.00000,10000
03/26/2009,0000,10.00000,10.70000,10.00000,10.20000,11000
03/27/2009,0000,10.20000,10.80000,10.20000,10.80000,4000
03/30/2009,0000,10.80000,10.80000,10.35000,10.35000,16000
03/31/2009,0000,10.30000,10.30000,10.00000,10.10000,7000
04/01/2009,0000,10.10000,10.10000,10.10000,10.10000,1000
04/02/2009,0000,10.20000,10.80000,10.20000,10.80000,18000
04/03/2009,0000,11.55000,11.55000,11.55000,11.55000,39000
04/06/2009,0000,12.35000,12.35000,12.35000,12.35000,22000
04/07/2009,0000,13.20000,13.20000,13.20000,13.20000,19000
04/08/2009,0000,14.10000,14.10000,14.10000,14.10000,8000
04/09/2009,0000,15.05000,15.05000,15.05000,15.05000,15000
04/10/2009,0000,16.10000,16.10000,15.30000,15.40000,224000
04/13/2009,0000,15.20000,15.50000,14.45000,14.65000,58000
04/14/2009,0000,14.65000,15.65000,14.30000,15.65000,49000
04/15/2009,0000,15.65000,16.65000,15.65000,16.00000,49000
04/16/2009,0000,16.00000,16.20000,15.00000,15.00000,44000
04/17/2009,0000,15.00000,15.00000,13.95000,13.95000,56000
04/20/2009,0000,14.00000,14.50000,14.00000,14.50000,20000
04/21/2009,0000,14.50000,15.10000,14.50000,15.10000,5000
04/22/2009,0000,15.50000,16.00000,15.50000,16.00000,7000
04/23/2009,0000,16.90000,16.90000,14.90000,14.90000,29000
04/24/2009,0000,14.00000,15.20000,14.00000,15.00000,23000
04/27/2009,0000,14.50000,14.50000,13.95000,13.95000,19000
04/28/2009,0000,13.00000,13.90000,13.00000,13.90000,30000
04/29/2009,0000,13.10000,13.40000,13.10000,13.40000,8000
04/30/2009,0000,13.90000,14.10000,12.60000,12.85000,38000
05/04/2009,0000,13.70000,13.70000,13.00000,13.70000,41000
05/05/2009,0000,13.60000,13.60000,13.00000,13.00000,27000
05/06/2009,0000,13.00000,13.80000,13.00000,13.80000,10000
05/07/2009,0000,14.75000,14.75000,13.90000,13.90000,38000
05/08/2009,0000,13.80000,14.40000,13.80000,14.40000,3000
05/11/2009,0000,14.00000,14.25000,14.00000,14.00000,12000
05/12/2009,0000,14.00000,14.00000,14.00000,14.00000,2000
05/13/2009,0000,14.55000,14.55000,14.00000,14.10000,22000
05/14/2009,0000,13.90000,13.90000,13.85000,13.85000,3000
05/15/2009,0000,13.90000,14.80000,13.85000,14.80000,48000
05/18/2009,0000,15.10000,15.80000,15.10000,15.80000,61000
05/19/2009,0000,16.90000,16.90000,16.90000,16.90000,48000
05/20/2009,0000,16.90000,16.90000,16.10000,16.10000,122000
05/21/2009,0000,16.30000,17.20000,16.30000,17.20000,82000
05/22/2009,0000,16.90000,18.00000,16.00000,16.00000,16000
05/25/2009,0000,15.15000,15.80000,14.95000,15.80000,14000
05/26/2009,0000,15.60000,16.90000,15.60000,16.80000,53000
05/27/2009,0000,16.80000,17.95000,16.15000,17.95000,34000
06/01/2009,0000,19.20000,19.20000,19.10000,19.20000,104000
06/02/2009,0000,19.20000,20.50000,18.50000,18.85000,78000
06/03/2009,0000,19.00000,20.15000,19.00000,20.15000,42000
06/04/2009,0000,20.00000,20.00000,19.00000,19.20000,12000
06/05/2009,0000,19.40000,19.40000,17.90000,17.95000,46000
06/08/2009,0000,18.40000,18.40000,17.90000,18.20000,10000
06/09/2009,0000,18.20000,18.20000,17.00000,17.00000,13000
06/10/2009,0000,17.30000,17.30000,17.30000,17.30000,3000
06/11/2009,0000,17.10000,17.30000,17.10000,17.30000,8000
06/12/2009,0000,16.55000,16.95000,16.10000,16.95000,8000
06/15/2009,0000,15.95000,16.70000,15.90000,16.70000,11000
06/16/2009,0000,16.90000,16.90000,15.60000,16.40000,14000
06/17/2009,0000,16.30000,16.90000,15.85000,15.85000,16000
06/18/2009,0000,16.15000,16.80000,15.25000,15.25000,28000
06/19/2009,0000,15.25000,16.30000,15.10000,15.20000,4000
06/22/2009,0000,16.25000,16.25000,16.25000,16.25000,9000
06/23/2009,0000,17.35000,17.35000,17.30000,17.30000,23000
06/24/2009,0000,16.35000,16.35000,16.35000,16.35000,2000
06/25/2009,0000,17.20000,17.25000,15.50000,15.60000,49000
06/26/2009,0000,16.10000,16.10000,15.70000,15.70000,14000
06/29/2009,0000,16.60000,16.60000,16.60000,16.60000,1000
06/30/2009,0000,17.15000,17.15000,17.15000,17.15000,1000
07/01/2009,0000,17.40000,17.80000,17.40000,17.80000,4000
07/02/2009,0000,16.70000,16.80000,16.60000,16.60000,16000
07/03/2009,0000,16.65000,16.70000,16.50000,16.50000,6000
07/06/2009,0000,16.30000,16.40000,15.50000,15.50000,4000
07/07/2009,0000,15.75000,15.95000,15.25000,15.95000,5000
07/08/2009,0000,15.90000,15.90000,15.50000,15.70000,7000
07/09/2009,0000,15.65000,16.50000,15.60000,16.50000,5000
07/10/2009,0000,16.40000,17.00000,16.40000,16.50000,7000
07/13/2009,0000,17.25000,17.25000,17.25000,17.25000,1000
07/14/2009,0000,17.20000,17.20000,16.10000,16.10000,55000
07/15/2009,0000,16.40000,16.75000,15.60000,16.75000,14000
07/16/2009,0000,16.60000,17.30000,16.30000,16.30000,6000
07/17/2009,0000,16.20000,16.30000,15.55000,16.30000,7000
07/20/2009,0000,16.30000,16.80000,15.50000,16.20000,21000
07/21/2009,0000,16.80000,16.80000,15.50000,16.45000,8000
07/22/2009,0000,16.35000,16.40000,15.60000,16.40000,14000
07/23/2009,0000,16.00000,16.70000,15.80000,16.70000,23000
07/24/2009,0000,16.10000,16.10000,15.80000,16.00000,21000
07/27/2009,0000,16.00000,17.10000,16.00000,17.10000,44000
07/28/2009,0000,17.20000,18.25000,17.10000,18.10000,72000
07/29/2009,0000,18.10000,18.90000,17.20000,17.50000,9000
07/30/2009,0000,18.45000,18.70000,16.90000,18.65000,47000
07/31/2009,0000,18.65000,19.50000,17.70000,19.45000,19000
08/03/2009,0000,18.80000,19.80000,18.70000,18.70000,23000
08/04/2009,0000,18.25000,18.25000,18.10000,18.10000,9000
08/05/2009,0000,18.00000,18.70000,18.00000,18.70000,8000
08/06/2009,0000,17.50000,17.50000,17.40000,17.40000,4000
08/10/2009,0000,17.65000,17.65000,17.65000,17.65000,1000
08/11/2009,0000,16.65000,17.50000,16.65000,17.50000,4000
08/12/2009,0000,16.60000,17.15000,16.55000,16.60000,6000
08/13/2009,0000,16.50000,17.25000,16.50000,17.25000,8000
08/14/2009,0000,17.55000,17.85000,16.10000,17.60000,34000
08/17/2009,0000,16.50000,17.05000,16.50000,17.05000,5000
08/18/2009,0000,16.85000,17.30000,16.40000,16.40000,9000
08/19/2009,0000,16.40000,17.05000,16.30000,16.95000,8000
08/20/2009,0000,17.25000,17.25000,17.25000,17.25000,1000
08/21/2009,0000,16.20000,17.35000,16.15000,16.95000,6000
08/24/2009,0000,16.35000,16.95000,16.35000,16.35000,700
08/25/2009,0000,16.85000,17.10000,16.85000,17.10000,2000
08/26/2009,0000,16.30000,16.90000,16.30000,16.30000,300
08/27/2009,0000,16.30000,16.95000,16.30000,16.95000,2000
08/28/2009,0000,16.80000,16.85000,16.50000,16.85000,14000
08/31/2009,0000,16.70000,17.35000,16.30000,16.95000,5000
09/01/2009,0000,16.95000,17.00000,16.60000,16.60000,18000
09/02/2009,0000,16.60000,17.00000,16.40000,16.95000,14000
09/03/2009,0000,16.80000,17.40000,16.50000,16.95000,26000
09/04/2009,0000,16.95000,17.50000,16.90000,16.90000,10000
09/07/2009,0000,16.90000,16.90000,16.70000,16.70000,40000
09/08/2009,0000,16.90000,17.85000,16.90000,17.85000,41000
09/09/2009,0000,17.85000,18.25000,17.50000,18.20000,53000
09/10/2009,0000,19.20000,19.45000,18.75000,19.45000,74000
09/11/2009,0000,19.45000,19.90000,19.20000,19.25000,20000
09/14/2009,0000,19.10000,20.35000,19.10000,20.30000,35000
09/15/2009,0000,20.50000,20.50000,19.80000,20.00000,19000
09/16/2009,0000,20.00000,20.00000,20.00000,20.00000,4000
09/17/2009,0000,19.50000,20.50000,18.60000,20.50000,33000
09/18/2009,0000,20.35000,20.80000,20.00000,20.80000,33000
09/21/2009,0000,20.00000,20.65000,20.00000,20.05000,5000
09/22/2009,0000,20.00000,21.45000,19.70000,21.45000,38000
09/23/2009,0000,22.00000,22.80000,21.70000,22.50000,64000
09/24/2009,0000,22.00000,22.35000,21.00000,22.20000,27000
09/25/2009,0000,22.00000,22.00000,22.00000,22.00000,8000
09/28/2009,0000,21.80000,22.00000,21.50000,22.00000,8000
09/29/2009,0000,22.00000,23.00000,22.00000,23.00000,16000
09/30/2009,0000,22.80000,22.90000,22.80000,22.90000,7000
10/01/2009,0000,22.80000,23.00000,22.80000,23.00000,21000
10/02/2009,0000,22.05000,23.80000,22.05000,22.05000,100
10/05/2009,0000,24.00000,24.60000,24.00000,24.55000,18000
10/06/2009,0000,24.30000,26.25000,23.80000,26.20000,40000
10/07/2009,0000,26.60000,27.95000,26.60000,27.70000,23000
10/08/2009,0000,27.70000,27.70000,26.00000,26.50000,6000
10/09/2009,0000,26.50000,26.50000,25.60000,25.60000,7000
10/12/2009,0000,27.25000,27.35000,27.25000,27.35000,2000
10/13/2009,0000,27.70000,28.00000,27.35000,27.35000,17000
10/14/2009,0000,27.15000,27.15000,25.70000,26.40000,12000
10/15/2009,0000,26.30000,26.30000,25.90000,25.90000,5000
10/16/2009,0000,24.70000,26.00000,24.60000,26.00000,11000
10/19/2009,0000,25.90000,26.80000,25.10000,25.50000,11000
10/20/2009,0000,26.90000,26.90000,25.50000,26.50000,16000
10/21/2009,0000,26.25000,26.70000,25.10000,26.70000,11000
10/22/2009,0000,26.45000,26.70000,25.45000,26.50000,20000
10/23/2009,0000,25.30000,25.30000,25.30000,25.30000,2000
10/26/2009,0000,25.70000,26.70000,25.70000,26.70000,3000
10/28/2009,0000,26.65000,26.65000,26.05000,26.65000,3000
10/29/2009,0000,25.20000,26.80000,24.95000,26.80000,13000
10/30/2009,0000,25.80000,26.80000,25.80000,25.80000,300
11/02/2009,0000,26.55000,26.70000,25.25000,25.25000,5000
11/03/2009,0000,25.25000,25.25000,24.80000,24.80000,8000
11/04/2009,0000,24.65000,24.80000,24.60000,24.60000,5000
11/05/2009,0000,24.20000,24.20000,23.80000,23.80000,16000
11/06/2009,0000,24.00000,24.00000,23.50000,23.50000,10000
11/09/2009,0000,22.85000,22.85000,22.85000,22.85000,1000
11/10/2009,0000,24.40000,24.40000,24.40000,24.40000,16000
11/11/2009,0000,24.40000,25.20000,24.00000,24.00000,15000
11/12/2009,0000,24.75000,24.75000,23.50000,23.50000,11000
11/13/2009,0000,23.50000,24.00000,23.50000,23.50000,12000
11/16/2009,0000,24.00000,24.50000,24.00000,24.50000,9000
11/17/2009,0000,23.55000,24.00000,23.50000,24.00000,12000
11/18/2009,0000,23.50000,23.50000,23.10000,23.20000,14000
11/19/2009,0000,23.00000,23.00000,22.60000,23.00000,11000
11/20/2009,0000,24.60000,24.60000,22.05000,22.05000,14000
11/23/2009,0000,22.50000,23.55000,22.30000,22.30000,9000
11/24/2009,0000,23.85000,23.85000,23.85000,23.85000,22000
11/25/2009,0000,24.50000,25.50000,24.00000,25.50000,53000
11/26/2009,0000,27.25000,27.25000,26.35000,27.25000,64000
11/27/2009,0000,27.80000,29.15000,27.80000,29.15000,122000
11/30/2009,0000,31.15000,31.15000,28.10000,28.20000,77000
12/01/2009,0000,27.55000,30.15000,26.65000,30.10000,57000
12/02/2009,0000,29.50000,31.10000,28.85000,29.10000,11000
12/03/2009,0000,30.50000,31.10000,28.20000,28.90000,81000
12/04/2009,0000,28.95000,29.00000,28.95000,29.00000,20000
12/07/2009,0000,29.00000,30.95000,29.00000,29.10000,33000
12/08/2009,0000,29.40000,31.10000,29.40000,31.10000,67000
12/09/2009,0000,31.10000,32.00000,31.10000,32.00000,26000
12/11/2009,0000,31.50000,31.60000,30.40000,31.60000,11000
12/14/2009,0000,30.00000,30.50000,29.80000,30.50000,25000
12/15/2009,0000,30.10000,30.10000,30.00000,30.00000,10000
12/16/2009,0000,29.80000,29.80000,28.60000,28.95000,13000
12/17/2009,0000,28.85000,28.85000,28.50000,28.70000,3000
12/18/2009,0000,28.70000,28.70000,27.00000,28.70000,21000
12/21/2009,0000,28.50000,28.85000,28.50000,28.85000,6000
12/22/2009,0000,28.85000,28.85000,28.00000,28.00000,7000
12/23/2009,0000,28.40000,28.40000,28.20000,28.20000,12000
12/25/2009,0000,28.60000,28.60000,27.70000,28.00000,14000
04/02/2007,0000,1.84000,1.93000,1.84000,1.93000,2400
04/03/2007,0000,1.81000,2.06000,1.81000,2.06000,34900
04/04/2007,0000,2.17000,2.17000,1.93000,2.15000,1400
04/09/2007,0000,2.01000,2.15000,2.01000,2.15000,200
04/10/2007,0000,2.01000,2.01000,2.01000,2.01000,1700
04/11/2007,0000,1.87000,1.87000,1.87000,1.87000,1600
04/12/2007,0000,1.75000,1.75000,1.75000,1.75000,2600
04/13/2007,0000,1.64000,1.86000,1.64000,1.66000,11300
04/16/2007,0000,1.64000,1.75000,1.64000,1.73000,5500
04/17/2007,0000,1.63000,1.73000,1.63000,1.73000,3900
04/18/2007,0000,1.73000,1.83000,1.66000,1.69000,7000
04/19/2007,0000,1.63000,1.80000,1.61000,1.80000,3300
04/20/2007,0000,1.86000,1.90000,1.73000,1.90000,2200
04/23/2007,0000,1.78000,2.03000,1.78000,2.03000,2400
04/24/2007,0000,2.03000,2.15000,1.93000,2.15000,5000
04/25/2007,0000,2.01000,2.01000,2.01000,2.01000,1000
04/26/2007,0000,1.93000,2.01000,1.93000,1.93000,1000
04/27/2007,0000,1.81000,1.93000,1.81000,1.93000,3200
04/30/2007,0000,1.81000,1.93000,1.81000,1.93000,2800
05/02/2007,0000,1.81000,1.93000,1.81000,1.81000,2500
05/04/2007,0000,1.69000,1.81000,1.69000,1.81000,1000
05/07/2007,0000,1.69000,1.81000,1.69000,1.69000,1600
05/08/2007,0000,1.58000,1.72000,1.58000,1.58000,6000
05/09/2007,0000,1.49000,1.56000,1.47000,1.55000,7000
05/10/2007,0000,1.55000,1.55000,1.44000,1.55000,7100
05/11/2007,0000,1.53000,1.66000,1.53000,1.66000,9600
05/14/2007,0000,1.76000,1.76000,1.63000,1.63000,10600
05/15/2007,0000,1.72000,1.72000,1.70000,1.72000,500
05/16/2007,0000,1.76000,1.76000,1.61000,1.72000,3400
05/17/2007,0000,1.73000,1.73000,1.61000,1.73000,1500
05/18/2007,0000,1.73000,1.75000,1.63000,1.75000,4800
05/21/2007,0000,1.75000,1.78000,1.75000,1.76000,7900
05/22/2007,0000,1.76000,1.76000,1.76000,1.76000,1000
05/23/2007,0000,1.78000,1.78000,1.66000,1.75000,7700
05/24/2007,0000,1.76000,1.76000,1.64000,1.64000,2700
05/25/2007,0000,1.72000,1.72000,1.55000,1.55000,4800
05/28/2007,0000,1.66000,1.66000,1.66000,1.66000,7900
05/29/2007,0000,1.76000,1.76000,1.58000,1.76000,8800
05/30/2007,0000,1.87000,1.87000,1.66000,1.87000,11900
05/31/2007,0000,2.00000,2.00000,1.86000,1.86000,8700
06/01/2007,0000,1.98000,1.98000,1.73000,1.73000,5300
06/04/2007,0000,1.84000,1.84000,1.84000,1.84000,800
06/05/2007,0000,1.97000,1.97000,1.97000,1.97000,8300
06/06/2007,0000,2.09000,2.09000,1.98000,2.09000,12400
06/07/2007,0000,2.17000,2.17000,1.95000,2.15000,5100
06/08/2007,0000,2.01000,2.29000,2.01000,2.17000,7800
06/11/2007,0000,2.31000,2.31000,2.31000,2.31000,10700
06/12/2007,0000,2.46000,2.46000,2.46000,2.46000,31600
06/13/2007,0000,2.46000,2.62000,2.29000,2.48000,17800
06/14/2007,0000,2.55000,2.55000,2.31000,2.31000,7100
06/15/2007,0000,2.17000,2.45000,2.15000,2.45000,10300
06/20/2007,0000,2.28000,2.28000,2.28000,2.28000,100
06/21/2007,0000,2.12000,2.12000,2.12000,2.12000,6300
06/22/2007,0000,2.01000,2.01000,1.98000,1.98000,10200
06/25/2007,0000,1.98000,1.98000,1.75000,1.75000,24100
06/26/2007,0000,1.81000,1.86000,1.73000,1.73000,20500
06/27/2007,0000,1.84000,1.84000,1.84000,1.84000,2200
06/28/2007,0000,1.97000,1.97000,1.97000,1.97000,19900
06/29/2007,0000,2.09000,2.09000,1.89000,2.09000,14900
07/02/2007,0000,2.23000,2.23000,2.23000,2.23000,12100
07/03/2007,0000,2.38000,2.38000,2.38000,2.38000,40700
07/04/2007,0000,2.48000,2.54000,2.23000,2.28000,58900
07/05/2007,0000,2.43000,2.43000,2.28000,2.32000,36600
07/06/2007,0000,2.34000,2.48000,2.32000,2.48000,26000
07/09/2007,0000,2.48000,2.65000,2.31000,2.65000,21700
07/10/2007,0000,2.82000,2.82000,2.51000,2.51000,44800
07/11/2007,0000,2.51000,2.68000,2.45000,2.59000,18000
07/12/2007,0000,2.59000,2.76000,2.59000,2.74000,34500
07/13/2007,0000,2.93000,2.93000,2.57000,2.60000,21800
07/16/2007,0000,2.55000,2.77000,2.55000,2.60000,4000
07/17/2007,0000,2.43000,2.71000,2.43000,2.43000,17900
07/18/2007,0000,2.59000,2.59000,2.31000,2.31000,22700
07/19/2007,0000,2.46000,2.46000,2.21000,2.21000,9500
07/20/2007,0000,2.37000,2.37000,2.26000,2.26000,5700
07/23/2007,0000,2.41000,2.41000,2.41000,2.41000,6600
07/24/2007,0000,2.57000,2.57000,2.57000,2.57000,17500
07/25/2007,0000,2.74000,2.74000,2.74000,2.74000,23800
07/26/2007,0000,2.93000,2.93000,2.93000,2.93000,74500
07/27/2007,0000,3.13000,3.13000,2.72000,2.93000,152700
07/30/2007,0000,3.13000,3.13000,2.77000,3.13000,28200
07/31/2007,0000,3.34000,3.34000,3.34000,3.34000,37100
08/01/2007,0000,3.58000,3.58000,3.58000,3.58000,29600
08/02/2007,0000,3.82000,3.82000,3.82000,3.82000,28600
08/03/2007,0000,4.09000,4.09000,4.09000,4.09000,20900
08/06/2007,0000,4.37000,4.37000,4.37000,4.37000,161300
08/07/2007,0000,4.66000,4.66000,4.07000,4.41000,329400
08/08/2007,0000,4.41000,4.71000,4.18000,4.71000,168200
08/09/2007,0000,5.02000,5.03000,4.71000,5.03000,44900
08/10/2007,0000,4.86000,5.37000,4.80000,5.37000,54700
08/14/2007,0000,6.13000,6.13000,6.13000,6.13000,17300
08/15/2007,0000,6.55000,6.55000,6.55000,6.55000,42600
08/16/2007,0000,7.00000,7.00000,6.10000,6.55000,254300
08/17/2007,0000,6.89000,6.89000,6.10000,6.10000,32600
08/20/2007,0000,5.73000,5.73000,5.68000,5.68000,55100
08/21/2007,0000,5.29000,5.29000,5.29000,5.29000,34300
08/22/2007,0000,4.94000,4.94000,4.94000,4.94000,10800
08/23/2007,0000,4.60000,4.64000,4.60000,4.64000,144300
08/24/2007,0000,4.32000,4.97000,4.32000,4.97000,39600
08/27/2007,0000,5.31000,5.31000,5.26000,5.31000,48800
08/28/2007,0000,5.68000,5.68000,5.33000,5.68000,44300
08/29/2007,0000,6.04000,6.07000,5.70000,5.73000,53200
08/30/2007,0000,5.73000,5.91000,5.73000,5.73000,11000
08/31/2007,0000,5.96000,5.96000,5.73000,5.73000,1400
09/03/2007,0000,6.10000,6.10000,5.36000,5.74000,55900
09/04/2007,0000,5.73000,5.73000,5.36000,5.36000,2300
09/05/2007,0000,5.56000,5.56000,5.00000,5.56000,6700
09/06/2007,0000,5.51000,5.51000,5.51000,5.51000,1500
09/07/2007,0000,5.14000,5.51000,5.14000,5.14000,14900
09/10/2007,0000,5.50000,5.50000,4.78000,4.78000,24200
09/11/2007,0000,4.46000,4.64000,4.46000,4.57000,18700
09/12/2007,0000,4.26000,4.64000,4.26000,4.64000,39500
09/13/2007,0000,4.97000,4.97000,4.37000,4.37000,15100
09/14/2007,0000,4.66000,4.66000,4.33000,4.66000,16500
09/17/2007,0000,4.49000,4.49000,4.49000,4.49000,1000
09/19/2007,0000,4.64000,4.64000,4.18000,4.18000,1300
09/20/2007,0000,3.90000,3.90000,3.90000,3.90000,6200
09/21/2007,0000,3.90000,3.95000,3.73000,3.95000,7600
09/26/2007,0000,4.21000,4.21000,3.68000,4.21000,17300
09/27/2007,0000,4.21000,4.49000,3.92000,4.49000,3100
09/28/2007,0000,4.49000,4.80000,4.33000,4.77000,46400
10/01/2007,0000,4.74000,5.09000,4.74000,4.95000,12600
10/02/2007,0000,5.25000,5.25000,4.64000,5.23000,7000
10/03/2007,0000,4.88000,5.42000,4.88000,4.88000,23800
10/04/2007,0000,4.80000,4.80000,4.57000,4.80000,9300
10/05/2007,0000,4.49000,4.64000,4.47000,4.64000,4600
10/08/2007,0000,4.41000,4.72000,4.32000,4.72000,6300
10/09/2007,0000,4.40000,4.41000,4.40000,4.41000,1000
10/11/2007,0000,4.49000,4.49000,4.12000,4.12000,9500
10/12/2007,0000,3.84000,4.40000,3.84000,4.33000,11700
10/15/2007,0000,4.10000,4.33000,4.10000,4.10000,8900
10/16/2007,0000,3.87000,4.32000,3.82000,4.32000,18300
10/17/2007,0000,4.02000,4.10000,4.02000,4.02000,6500
10/18/2007,0000,3.75000,4.02000,3.75000,3.75000,14300
10/19/2007,0000,3.50000,3.99000,3.50000,3.53000,18200
10/22/2007,0000,3.30000,3.53000,3.30000,3.53000,6400
10/23/2007,0000,3.48000,3.65000,3.34000,3.34000,5300
10/24/2007,0000,3.53000,3.58000,3.37000,3.58000,4900
10/25/2007,0000,3.41000,3.81000,3.41000,3.41000,4000
10/26/2007,0000,3.64000,3.64000,3.42000,3.44000,6500
10/29/2007,0000,3.67000,3.67000,3.67000,3.67000,1700
10/30/2007,0000,3.92000,3.92000,3.92000,3.92000,4300
10/31/2007,0000,4.18000,4.18000,4.18000,4.18000,24800
11/01/2007,0000,4.46000,4.46000,4.46000,4.46000,7400
11/02/2007,0000,4.77000,4.77000,4.49000,4.77000,443000
11/05/2007,0000,5.09000,5.09000,4.49000,4.49000,8300
11/06/2007,0000,4.18000,4.33000,4.18000,4.33000,16300
11/07/2007,0000,4.04000,4.61000,4.04000,4.35000,5200
11/08/2007,0000,4.64000,4.64000,4.35000,4.35000,2200
11/09/2007,0000,4.49000,4.49000,4.10000,4.10000,1700
11/12/2007,0000,4.38000,4.38000,4.10000,4.38000,1400
11/13/2007,0000,4.37000,4.37000,4.09000,4.09000,5100
11/14/2007,0000,4.09000,4.09000,4.09000,4.09000,3300
11/15/2007,0000,4.09000,4.09000,4.09000,4.09000,900
11/19/2007,0000,4.37000,4.37000,4.33000,4.33000,1200
11/20/2007,0000,4.04000,4.09000,4.04000,4.09000,1000
11/21/2007,0000,4.09000,4.26000,3.81000,4.26000,1900
11/22/2007,0000,3.96000,3.96000,3.96000,3.96000,6200
11/23/2007,0000,4.13000,4.18000,4.13000,4.18000,4100
11/26/2007,0000,4.18000,4.18000,4.18000,4.18000,2000
11/27/2007,0000,3.96000,3.96000,3.96000,3.96000,2100
11/28/2007,0000,3.73000,3.73000,3.73000,3.73000,900
11/29/2007,0000,3.87000,3.98000,3.87000,3.98000,2900
11/30/2007,0000,3.87000,4.15000,3.87000,4.15000,2000
12/03/2007,0000,3.87000,3.87000,3.87000,3.87000,4600
12/04/2007,0000,3.87000,4.02000,3.87000,3.95000,10100
12/05/2007,0000,3.95000,3.95000,3.95000,3.95000,7100
12/06/2007,0000,4.18000,4.18000,3.98000,3.98000,5300
12/07/2007,0000,3.72000,4.23000,3.72000,4.23000,4400
12/10/2007,0000,4.18000,4.21000,4.18000,4.18000,14000
12/11/2007,0000,3.90000,4.18000,3.90000,4.18000,1000
12/12/2007,0000,4.41000,4.41000,3.96000,4.02000,7900
12/13/2007,0000,3.75000,4.18000,3.75000,4.18000,21100
12/14/2007,0000,4.46000,4.46000,4.10000,4.10000,13100
12/17/2007,0000,4.18000,4.18000,4.18000,4.18000,12900
12/18/2007,0000,4.18000,4.18000,4.18000,4.18000,14200
12/19/2007,0000,4.37000,4.37000,4.37000,4.37000,1300
12/20/2007,0000,4.41000,4.44000,4.41000,4.44000,8200
12/21/2007,0000,4.33000,4.72000,4.33000,4.72000,20500
12/24/2007,0000,4.72000,5.00000,4.72000,5.00000,31300
12/25/2007,0000,5.03000,5.11000,5.03000,5.03000,32900
12/26/2007,0000,4.95000,4.95000,4.69000,4.69000,1400
12/27/2007,0000,4.69000,5.02000,4.69000,5.02000,1800
12/28/2007,0000,5.02000,5.02000,4.95000,4.95000,2100
12/31/2007,0000,5.26000,5.26000,5.26000,5.26000,5900
01/02/2008,0000,5.19000,5.19000,4.91000,4.91000,3700
01/03/2008,0000,4.57000,4.57000,4.57000,4.57000,100
01/04/2008,0000,4.26000,4.26000,4.26000,4.26000,5100
01/07/2008,0000,4.26000,4.49000,4.26000,4.49000,5300
01/08/2008,0000,4.49000,4.49000,4.33000,4.33000,6400
01/09/2008,0000,4.54000,4.54000,4.13000,4.13000,1100
01/10/2008,0000,4.41000,4.41000,4.20000,4.20000,28800
01/11/2008,0000,4.47000,4.47000,4.32000,4.32000,1500
01/14/2008,0000,4.18000,4.18000,4.18000,4.18000,1000
01/15/2008,0000,4.23000,4.23000,4.23000,4.23000,500
01/16/2008,0000,4.38000,4.52000,4.38000,4.46000,12500
01/17/2008,0000,4.49000,4.49000,4.49000,4.49000,800
01/18/2008,0000,4.33000,4.49000,4.26000,4.49000,5000
01/21/2008,0000,4.49000,4.49000,4.49000,4.49000,2000
01/22/2008,0000,4.20000,4.49000,4.18000,4.49000,4100
01/23/2008,0000,4.18000,4.18000,4.18000,4.18000,11300
01/24/2008,0000,3.92000,4.02000,3.92000,4.02000,4800
01/25/2008,0000,3.75000,4.02000,3.75000,3.81000,17400
01/28/2008,0000,3.81000,3.81000,3.81000,3.81000,2100
01/29/2008,0000,3.87000,4.04000,3.87000,3.95000,3800
01/30/2008,0000,4.02000,4.07000,4.02000,4.07000,6400
01/31/2008,0000,4.16000,4.16000,4.07000,4.07000,4200
02/01/2008,0000,3.81000,4.33000,3.81000,4.33000,5100
02/12/2008,0000,4.32000,4.32000,4.32000,4.32000,1200
02/13/2008,0000,4.30000,4.41000,4.30000,4.41000,4200
02/14/2008,0000,4.33000,4.69000,4.33000,4.69000,21600
02/15/2008,0000,4.95000,4.95000,4.88000,4.88000,9300
02/18/2008,0000,4.54000,4.95000,4.54000,4.54000,40500
02/19/2008,0000,4.54000,4.66000,4.54000,4.66000,41300
02/20/2008,0000,4.64000,4.95000,4.64000,4.95000,35400
02/21/2008,0000,5.11000,5.11000,5.11000,5.11000,42800
02/22/2008,0000,5.29000,5.29000,5.11000,5.11000,17000
02/25/2008,0000,5.26000,5.26000,5.26000,5.26000,26600
02/26/2008,0000,5.26000,5.62000,5.26000,5.62000,29500
02/27/2008,0000,6.01000,6.01000,5.62000,5.62000,48500
02/29/2008,0000,6.01000,6.01000,5.73000,6.01000,28100
03/03/2008,0000,6.04000,6.04000,5.74000,5.74000,15400
03/04/2008,0000,6.13000,6.13000,6.11000,6.11000,20000
03/05/2008,0000,5.88000,6.35000,5.88000,6.21000,34300
03/06/2008,0000,6.35000,6.35000,5.93000,5.93000,38400
03/07/2008,0000,5.62000,6.04000,5.62000,6.04000,5200
03/10/2008,0000,5.62000,6.04000,5.62000,5.80000,19600
03/11/2008,0000,5.62000,5.62000,5.40000,5.40000,15600
03/12/2008,0000,5.11000,5.77000,5.11000,5.43000,42000
03/13/2008,0000,5.65000,5.77000,5.65000,5.77000,14800
03/14/2008,0000,6.18000,6.18000,6.04000,6.18000,94400
03/17/2008,0000,3.99000,3.99000,3.90000,3.90000,44600
03/18/2008,0000,5.96000,6.35000,5.80000,6.35000,15500
03/19/2008,0000,4.10000,4.10000,3.90000,3.90000,49200
04/03/2008,0000,6.39000,6.46000,6.39000,6.46000,37900
04/07/2008,0000,6.46000,6.91000,6.46000,6.91000,17700
04/08/2008,0000,7.10000,7.39000,7.10000,7.39000,56600
04/09/2008,0000,7.50000,7.90000,7.50000,7.90000,53100
04/10/2008,0000,8.00000,8.45000,8.00000,8.45000,31000
04/11/2008,0000,9.04000,9.04000,9.04000,9.04000,77400
04/14/2008,0000,9.60000,9.65000,9.55000,9.55000,68400
04/15/2008,0000,9.50000,9.50000,8.89000,8.89000,25200
04/16/2008,0000,8.27000,8.27000,8.27000,8.27000,24300
04/17/2008,0000,7.70000,8.27000,7.70000,8.00000,101400
04/18/2008,0000,8.40000,8.56000,8.40000,8.45000,29900
04/21/2008,0000,8.50000,8.50000,8.45000,8.45000,7000
04/22/2008,0000,8.40000,9.03000,8.40000,8.50000,16600
04/23/2008,0000,8.50000,8.50000,8.30000,8.30000,12000
04/24/2008,0000,8.30000,8.30000,8.30000,8.30000,10000
04/25/2008,0000,8.30000,8.50000,8.30000,8.50000,7500
04/28/2008,0000,8.48000,8.48000,7.91000,7.91000,8800
04/29/2008,0000,7.36000,7.90000,7.36000,7.60000,12900
04/30/2008,0000,7.37000,7.37000,7.20000,7.20000,9600
05/02/2008,0000,7.20000,7.20000,7.00000,7.00000,12900
05/05/2008,0000,6.52000,6.57000,6.52000,6.57000,1600
05/06/2008,0000,6.57000,6.57000,6.45000,6.45000,7600
05/07/2008,0000,6.50000,6.50000,6.50000,6.50000,2800
05/08/2008,0000,6.50000,6.60000,6.50000,6.60000,3600
05/09/2008,0000,6.60000,7.06000,6.60000,7.06000,5600
05/12/2008,0000,7.53000,7.53000,7.06000,7.08000,12600
05/13/2008,0000,7.57000,7.57000,7.10000,7.10000,8400
05/14/2008,0000,7.10000,7.50000,7.10000,7.30000,7500
05/15/2008,0000,7.30000,7.50000,7.30000,7.40000,6800
05/16/2008,0000,7.40000,7.40000,7.10000,7.10000,10700
05/19/2008,0000,7.10000,7.10000,6.70000,6.70000,7800
05/20/2008,0000,6.40000,7.16000,6.40000,7.16000,12300
05/21/2008,0000,6.66000,7.00000,6.66000,6.70000,5100
05/22/2008,0000,6.50000,7.00000,6.50000,7.00000,2400
05/23/2008,0000,7.00000,7.00000,7.00000,7.00000,300
05/26/2008,0000,7.30000,7.30000,6.60000,6.60000,6700
05/27/2008,0000,6.50000,6.50000,6.50000,6.50000,3200
05/28/2008,0000,6.60000,6.60000,6.50000,6.50000,1900
05/29/2008,0000,6.50000,6.50000,6.40000,6.40000,7000
05/30/2008,0000,6.00000,6.01000,6.00000,6.01000,9700
06/02/2008,0000,6.10000,6.30000,6.10000,6.30000,1900
06/03/2008,0000,6.00000,6.10000,6.00000,6.10000,5400
06/04/2008,0000,5.70000,5.70000,5.70000,5.70000,7500
06/05/2008,0000,5.35000,5.35000,5.35000,5.35000,8000
06/06/2008,0000,5.30000,5.30000,5.30000,5.30000,600
06/09/2008,0000,5.50000,5.50000,5.50000,5.50000,1100
06/10/2008,0000,5.20000,5.88000,5.20000,5.88000,4000
06/11/2008,0000,5.85000,6.20000,5.85000,6.20000,4400
06/12/2008,0000,6.18000,6.18000,5.77000,6.11000,5200
06/13/2008,0000,6.11000,6.50000,6.11000,6.50000,7800
06/16/2008,0000,6.79000,6.79000,6.79000,6.79000,200
06/18/2008,0000,6.05000,6.50000,6.05000,6.50000,7600
06/19/2008,0000,6.05000,6.05000,6.05000,6.05000,2000
06/20/2008,0000,5.70000,5.70000,5.70000,5.70000,5600
06/23/2008,0000,5.50000,5.50000,5.50000,5.50000,2000
06/24/2008,0000,5.50000,5.50000,5.50000,5.50000,3200
06/25/2008,0000,5.12000,5.12000,5.12000,5.12000,7800
06/26/2008,0000,5.00000,5.00000,5.00000,5.00000,5200
06/27/2008,0000,5.00000,5.00000,5.00000,5.00000,1100
06/30/2008,0000,5.35000,5.35000,5.35000,5.35000,800
07/02/2008,0000,5.30000,5.30000,5.30000,5.30000,1600
07/03/2008,0000,4.93000,4.93000,4.93000,4.93000,9100
07/04/2008,0000,4.60000,4.60000,4.59000,4.59000,5400
07/07/2008,0000,4.90000,4.90000,4.30000,4.30000,8800
07/08/2008,0000,4.10000,4.10000,4.00000,4.00000,6400
07/09/2008,0000,3.75000,4.27000,3.73000,3.73000,15300
07/10/2008,0000,3.50000,3.50000,3.47000,3.47000,11300
07/11/2008,0000,3.47000,3.47000,3.23000,3.23000,16800
07/14/2008,0000,3.10000,3.10000,3.01000,3.01000,27200
07/15/2008,0000,2.82000,2.82000,2.82000,2.82000,1400
07/16/2008,0000,2.70000,2.70000,2.65000,2.65000,18000
07/17/2008,0000,2.60000,2.60000,2.60000,2.60000,300
07/18/2008,0000,2.60000,2.80000,2.60000,2.80000,1100
07/22/2008,0000,2.61000,2.61000,2.61000,2.61000,12800
07/23/2008,0000,2.61000,2.61000,2.61000,2.61000,6400
07/24/2008,0000,2.78000,2.78000,2.78000,2.78000,300
07/25/2008,0000,2.97000,2.97000,2.97000,2.97000,100
07/29/2008,0000,2.97000,2.97000,2.97000,2.97000,100
07/30/2008,0000,3.00000,3.00000,3.00000,3.00000,100
07/31/2008,0000,3.21000,3.21000,3.01000,3.01000,800
08/01/2008,0000,3.11000,3.12000,3.11000,3.12000,300
08/05/2008,0000,3.12000,3.12000,3.12000,3.12000,100
08/07/2008,0000,3.12000,3.33000,3.12000,3.33000,10800
08/08/2008,0000,3.56000,3.56000,3.56000,3.56000,800
08/11/2008,0000,3.40000,3.40000,3.40000,3.40000,900
08/12/2008,0000,3.40000,3.60000,3.40000,3.60000,1700
08/13/2008,0000,3.85000,3.85000,3.85000,3.85000,1200
08/14/2008,0000,3.84000,4.11000,3.84000,4.11000,800
08/15/2008,0000,3.96000,3.96000,3.92000,3.92000,3300
08/18/2008,0000,3.65000,4.19000,3.65000,4.19000,2500
08/19/2008,0000,4.48000,4.48000,4.48000,4.48000,1600
08/20/2008,0000,4.75000,4.79000,4.75000,4.79000,7600
08/21/2008,0000,4.46000,4.46000,4.46000,4.46000,900
08/22/2008,0000,4.15000,4.15000,4.15000,4.15000,400
08/25/2008,0000,4.00000,4.00000,4.00000,4.00000,2700
08/26/2008,0000,3.80000,3.80000,3.80000,3.80000,400
08/29/2008,0000,3.60000,4.00000,3.60000,3.60000,200
09/03/2008,0000,3.54000,3.54000,3.54000,3.54000,1700
09/05/2008,0000,3.31000,3.31000,3.31000,3.31000,100
09/19/2008,0000,3.05000,3.20000,3.05000,3.20000,900
09/22/2008,0000,2.98000,2.98000,2.98000,2.98000,900
10/06/2008,0000,3.10000,3.10000,3.10000,3.10000,100
10/09/2008,0000,2.98000,2.98000,2.98000,2.98000,300
10/16/2008,0000,2.88000,2.88000,2.88000,2.88000,2700
10/22/2008,0000,2.88000,2.88000,2.88000,2.88000,400
10/23/2008,0000,2.78000,2.78000,2.78000,2.78000,300
10/24/2008,0000,2.69000,2.69000,2.69000,2.69000,1100
11/14/2008,0000,15.65000,15.65000,15.65000,15.65000,1000
11/17/2008,0000,14.60000,14.60000,14.60000,14.60000,27000
11/20/2008,0000,12.65000,12.65000,12.65000,12.65000,130000
11/21/2008,0000,11.80000,11.80000,11.80000,11.80000,2000
11/24/2008,0000,11.80000,11.80000,11.80000,11.80000,1000
11/25/2008,0000,11.00000,11.00000,11.00000,11.00000,63000
11/26/2008,0000,10.25000,10.25000,10.25000,10.25000,62000
11/27/2008,0000,9.54000,9.55000,9.54000,9.54000,24000
11/28/2008,0000,9.54000,9.94000,9.54000,9.94000,2000
12/01/2008,0000,10.20000,10.20000,9.25000,10.10000,16000
12/02/2008,0000,9.40000,10.10000,9.40000,9.40000,10000
12/03/2008,0000,9.40000,9.40000,8.76000,8.76000,5000
12/04/2008,0000,9.00000,9.36000,8.77000,9.36000,3000
12/05/2008,0000,8.71000,9.36000,8.71000,9.36000,15000
12/08/2008,0000,9.25000,10.00000,9.25000,10.00000,6000
12/09/2008,0000,9.90000,10.50000,9.90000,10.50000,2000
12/10/2008,0000,10.00000,11.00000,9.80000,9.80000,32000
12/11/2008,0000,9.90000,10.00000,9.90000,10.00000,3000
12/12/2008,0000,9.95000,10.00000,9.80000,9.80000,4000
12/15/2008,0000,9.75000,10.00000,9.40000,10.00000,6000
12/16/2008,0000,10.00000,10.50000,10.00000,10.00000,200
12/17/2008,0000,9.55000,10.50000,9.35000,10.00000,8000
12/18/2008,0000,9.95000,9.95000,9.95000,9.95000,1000
12/19/2008,0000,9.26000,9.95000,9.26000,9.95000,9000
12/23/2008,0000,9.30000,10.00000,9.30000,9.30000,400
12/24/2008,0000,10.00000,10.00000,10.00000,10.00000,2000
12/25/2008,0000,9.41000,9.41000,9.41000,9.41000,2000
12/26/2008,0000,9.79000,9.79000,9.79000,9.79000,1000
12/29/2008,0000,9.30000,9.49000,9.30000,9.32000,6000
12/30/2008,0000,9.25000,9.50000,9.25000,9.40000,8000
12/31/2008,0000,9.50000,9.50000,9.50000,9.50000,5000
01/05/2009,0000,9.50000,9.50000,9.00000,9.05000,9000
01/06/2009,0000,8.91000,8.91000,8.91000,8.91000,1000
01/07/2009,0000,9.42000,9.42000,9.42000,9.42000,1000
01/08/2009,0000,9.90000,9.90000,9.90000,9.90000,1000
01/09/2009,0000,9.21000,9.64000,9.21000,9.64000,6000
01/19/2009,0000,9.00000,9.50000,9.00000,9.00000,200
01/20/2009,0000,9.50000,9.50000,9.50000,9.50000,400
01/21/2009,0000,9.00000,9.00000,8.98000,8.98000,7000
02/09/2009,0000,8.98000,8.98000,8.98000,8.98000,1000
02/11/2009,0000,8.90000,8.90000,8.36000,8.40000,11000
02/12/2009,0000,7.82000,8.98000,7.82000,8.97000,20000
02/13/2009,0000,9.48000,9.48000,9.48000,9.48000,1000
02/16/2009,0000,9.36000,10.10000,9.36000,10.10000,5000
02/18/2009,0000,9.55000,9.55000,9.55000,9.55000,1000
02/19/2009,0000,9.00000,9.78000,9.00000,9.78000,2000
02/23/2009,0000,9.55000,10.25000,9.55000,10.25000,5000
02/25/2009,0000,9.61000,10.45000,9.60000,10.25000,4000
02/26/2009,0000,10.15000,10.45000,10.15000,10.45000,2000
02/27/2009,0000,10.35000,10.35000,10.35000,10.35000,100
03/02/2009,0000,10.25000,10.25000,10.25000,10.25000,800
03/03/2009,0000,10.15000,10.15000,10.15000,10.15000,1000
03/04/2009,0000,10.45000,10.45000,10.45000,10.45000,1000
03/05/2009,0000,10.00000,10.10000,9.80000,10.10000,7000
03/06/2009,0000,9.60000,9.98000,9.60000,9.60000,3000
03/09/2009,0000,10.20000,10.20000,10.20000,10.20000,1000
03/10/2009,0000,10.45000,10.45000,10.00000,10.00000,3000
03/11/2009,0000,10.00000,10.10000,9.30000,10.10000,5000
03/12/2009,0000,9.80000,9.98000,9.50000,9.98000,9000
03/13/2009,0000,9.90000,10.00000,9.68000,9.68000,9000
03/16/2009,0000,9.63000,10.20000,9.63000,10.20000,4000
03/17/2009,0000,9.68000,10.15000,9.68000,9.68000,100
03/18/2009,0000,10.25000,10.25000,9.70000,9.70000,9000
03/19/2009,0000,9.72000,9.80000,9.72000,9.80000,3000
03/20/2009,0000,10.00000,10.10000,9.90000,10.10000,10000
03/23/2009,0000,9.80000,9.80000,9.80000,9.80000,14000
03/24/2009,0000,10.10000,10.20000,10.00000,10.10000,16000
03/25/2009,0000,10.05000,10.10000,10.00000,10.00000,10000
03/26/2009,0000,10.00000,10.70000,10.00000,10.20000,11000
03/27/2009,0000,10.20000,10.80000,10.20000,10.80000,4000
03/30/2009,0000,10.80000,10.80000,10.35000,10.35000,16000
03/31/2009,0000,10.30000,10.30000,10.00000,10.10000,7000
04/01/2009,0000,10.10000,10.10000,10.10000,10.10000,1000
04/02/2009,0000,10.20000,10.80000,10.20000,10.80000,18000
04/03/2009,0000,11.55000,11.55000,11.55000,11.55000,39000
04/06/2009,0000,12.35000,12.35000,12.35000,12.35000,22000
04/07/2009,0000,13.20000,13.20000,13.20000,13.20000,19000
04/08/2009,0000,14.10000,14.10000,14.10000,14.10000,8000
04/09/2009,0000,15.05000,15.05000,15.05000,15.05000,15000
04/10/2009,0000,16.10000,16.10000,15.30000,15.40000,224000
04/13/2009,0000,15.20000,15.50000,14.45000,14.65000,58000
04/14/2009,0000,14.65000,15.65000,14.30000,15.65000,49000
04/15/2009,0000,15.65000,16.65000,15.65000,16.00000,49000
04/16/2009,0000,16.00000,16.20000,15.00000,15.00000,44000
04/17/2009,0000,15.00000,15.00000,13.95000,13.95000,56000
04/20/2009,0000,14.00000,14.50000,14.00000,14.50000,20000
04/21/2009,0000,14.50000,15.10000,14.50000,15.10000,5000
04/22/2009,0000,15.50000,16.00000,15.50000,16.00000,7000
04/23/2009,0000,16.90000,16.90000,14.90000,14.90000,29000
04/24/2009,0000,14.00000,15.20000,14.00000,15.00000,23000
04/27/2009,0000,14.50000,14.50000,13.95000,13.95000,19000
04/28/2009,0000,13.00000,13.90000,13.00000,13.90000,30000
04/29/2009,0000,13.10000,13.40000,13.10000,13.40000,8000
04/30/2009,0000,13.90000,14.10000,12.60000,12.85000,38000
05/04/2009,0000,13.70000,13.70000,13.00000,13.70000,41000
05/05/2009,0000,13.60000,13.60000,13.00000,13.00000,27000
05/06/2009,0000,13.00000,13.80000,13.00000,13.80000,10000
05/07/2009,0000,14.75000,14.75000,13.90000,13.90000,38000
05/08/2009,0000,13.80000,14.40000,13.80000,14.40000,3000
05/11/2009,0000,14.00000,14.25000,14.00000,14.00000,12000
05/12/2009,0000,14.00000,14.00000,14.00000,14.00000,2000
05/13/2009,0000,14.55000,14.55000,14.00000,14.10000,22000
05/14/2009,0000,13.90000,13.90000,13.85000,13.85000,3000
05/15/2009,0000,13.90000,14.80000,13.85000,14.80000,48000
05/18/2009,0000,15.10000,15.80000,15.10000,15.80000,61000
05/19/2009,0000,16.90000,16.90000,16.90000,16.90000,48000
05/20/2009,0000,16.90000,16.90000,16.10000,16.10000,122000
05/21/2009,0000,16.30000,17.20000,16.30000,17.20000,82000
05/22/2009,0000,16.90000,18.00000,16.00000,16.00000,16000
05/25/2009,0000,15.15000,15.80000,14.95000,15.80000,14000
05/26/2009,0000,15.60000,16.90000,15.60000,16.80000,53000
05/27/2009,0000,16.80000,17.95000,16.15000,17.95000,34000
06/01/2009,0000,19.20000,19.20000,19.10000,19.20000,104000
06/02/2009,0000,19.20000,20.50000,18.50000,18.85000,78000
06/03/2009,0000,19.00000,20.15000,19.00000,20.15000,42000
06/04/2009,0000,20.00000,20.00000,19.00000,19.20000,12000
06/05/2009,0000,19.40000,19.40000,17.90000,17.95000,46000
06/08/2009,0000,18.40000,18.40000,17.90000,18.20000,10000
06/09/2009,0000,18.20000,18.20000,17.00000,17.00000,13000
06/10/2009,0000,17.30000,17.30000,17.30000,17.30000,3000
06/11/2009,0000,17.10000,17.30000,17.10000,17.30000,8000
06/12/2009,0000,16.55000,16.95000,16.10000,16.95000,8000
06/15/2009,0000,15.95000,16.70000,15.90000,16.70000,11000
06/16/2009,0000,16.90000,16.90000,15.60000,16.40000,14000
06/17/2009,0000,16.30000,16.90000,15.85000,15.85000,16000
06/18/2009,0000,16.15000,16.80000,15.25000,15.25000,28000
06/19/2009,0000,15.25000,16.30000,15.10000,15.20000,4000
06/22/2009,0000,16.25000,16.25000,16.25000,16.25000,9000
06/23/2009,0000,17.35000,17.35000,17.30000,17.30000,23000
06/24/2009,0000,16.35000,16.35000,16.35000,16.35000,2000
06/25/2009,0000,17.20000,17.25000,15.50000,15.60000,49000
06/26/2009,0000,16.10000,16.10000,15.70000,15.70000,14000
06/29/2009,0000,16.60000,16.60000,16.60000,16.60000,1000
06/30/2009,0000,17.15000,17.15000,17.15000,17.15000,1000
07/01/2009,0000,17.40000,17.80000,17.40000,17.80000,4000
07/02/2009,0000,16.70000,16.80000,16.60000,16.60000,16000
07/03/2009,0000,16.65000,16.70000,16.50000,16.50000,6000
07/06/2009,0000,16.30000,16.40000,15.50000,15.50000,4000
07/07/2009,0000,15.75000,15.95000,15.25000,15.95000,5000
07/08/2009,0000,15.90000,15.90000,15.50000,15.70000,7000
07/09/2009,0000,15.65000,16.50000,15.60000,16.50000,5000
07/10/2009,0000,16.40000,17.00000,16.40000,16.50000,7000
07/13/2009,0000,17.25000,17.25000,17.25000,17.25000,1000
07/14/2009,0000,17.20000,17.20000,16.10000,16.10000,55000
07/15/2009,0000,16.40000,16.75000,15.60000,16.75000,14000
07/16/2009,0000,16.60000,17.30000,16.30000,16.30000,6000
07/17/2009,0000,16.20000,16.30000,15.55000,16.30000,7000
07/20/2009,0000,16.30000,16.80000,15.50000,16.20000,21000
07/21/2009,0000,16.80000,16.80000,15.50000,16.45000,8000
07/22/2009,0000,16.35000,16.40000,15.60000,16.40000,14000
07/23/2009,0000,16.00000,16.70000,15.80000,16.70000,23000
07/24/2009,0000,16.10000,16.10000,15.80000,16.00000,21000
07/27/2009,0000,16.00000,17.10000,16.00000,17.10000,44000
07/28/2009,0000,17.20000,18.25000,17.10000,18.10000,72000
07/29/2009,0000,18.10000,18.90000,17.20000,17.50000,9000
07/30/2009,0000,18.45000,18.70000,16.90000,18.65000,47000
07/31/2009,0000,18.65000,19.50000,17.70000,19.45000,19000
08/03/2009,0000,18.80000,19.80000,18.70000,18.70000,23000
08/04/2009,0000,18.25000,18.25000,18.10000,18.10000,9000
08/05/2009,0000,18.00000,18.70000,18.00000,18.70000,8000
08/06/2009,0000,17.50000,17.50000,17.40000,17.40000,4000
08/10/2009,0000,17.65000,17.65000,17.65000,17.65000,1000
08/11/2009,0000,16.65000,17.50000,16.65000,17.50000,4000
08/12/2009,0000,16.60000,17.15000,16.55000,16.60000,6000
08/13/2009,0000,16.50000,17.25000,16.50000,17.25000,8000
08/14/2009,0000,17.55000,17.85000,16.10000,17.60000,34000
08/17/2009,0000,16.50000,17.05000,16.50000,17.05000,5000
08/18/2009,0000,16.85000,17.30000,16.40000,16.40000,9000
08/19/2009,0000,16.40000,17.05000,16.30000,16.95000,8000
08/20/2009,0000,17.25000,17.25000,17.25000,17.25000,1000
08/21/2009,0000,16.20000,17.35000,16.15000,16.95000,6000
08/24/2009,0000,16.35000,16.95000,16.35000,16.35000,700
08/25/2009,0000,16.85000,17.10000,16.85000,17.10000,2000
08/26/2009,0000,16.30000,16.90000,16.30000,16.30000,300
08/27/2009,0000,16.30000,16.95000,16.30000,16.95000,2000
08/28/2009,0000,16.80000,16.85000,16.50000,16.85000,14000
08/31/2009,0000,16.70000,17.35000,16.30000,16.95000,5000
09/01/2009,0000,16.95000,17.00000,16.60000,16.60000,18000
09/02/2009,0000,16.60000,17.00000,16.40000,16.95000,14000
09/03/2009,0000,16.80000,17.40000,16.50000,16.95000,26000
09/04/2009,0000,16.95000,17.50000,16.90000,16.90000,10000
09/07/2009,0000,16.90000,16.90000,16.70000,16.70000,40000
09/08/2009,0000,16.90000,17.85000,16.90000,17.85000,41000
09/09/2009,0000,17.85000,18.25000,17.50000,18.20000,53000
09/10/2009,0000,19.20000,19.45000,18.75000,19.45000,74000
09/11/2009,0000,19.45000,19.90000,19.20000,19.25000,20000
09/14/2009,0000,19.10000,20.35000,19.10000,20.30000,35000
09/15/2009,0000,20.50000,20.50000,19.80000,20.00000,19000
09/16/2009,0000,20.00000,20.00000,20.00000,20.00000,4000
09/17/2009,0000,19.50000,20.50000,18.60000,20.50000,33000
09/18/2009,0000,20.35000,20.80000,20.00000,20.80000,33000
09/21/2009,0000,20.00000,20.65000,20.00000,20.05000,5000
09/22/2009,0000,20.00000,21.45000,19.70000,21.45000,38000
09/23/2009,0000,22.00000,22.80000,21.70000,22.50000,64000
09/24/2009,0000,22.00000,22.35000,21.00000,22.20000,27000
09/25/2009,0000,22.00000,22.00000,22.00000,22.00000,8000
09/28/2009,0000,21.80000,22.00000,21.50000,22.00000,8000
09/29/2009,0000,22.00000,23.00000,22.00000,23.00000,16000
09/30/2009,0000,22.80000,22.90000,22.80000,22.90000,7000
10/01/2009,0000,22.80000,23.00000,22.80000,23.00000,21000
10/02/2009,0000,22.05000,23.80000,22.05000,22.05000,100
10/05/2009,0000,24.00000,24.60000,24.00000,24.55000,18000
10/06/2009,0000,24.30000,26.25000,23.80000,26.20000,40000
10/07/2009,0000,26.60000,27.95000,26.60000,27.70000,23000
10/08/2009,0000,27.70000,27.70000,26.00000,26.50000,6000
10/09/2009,0000,26.50000,26.50000,25.60000,25.60000,7000
10/12/2009,0000,27.25000,27.35000,27.25000,27.35000,2000
10/13/2009,0000,27.70000,28.00000,27.35000,27.35000,17000
10/14/2009,0000,27.15000,27.15000,25.70000,26.40000,12000
10/15/2009,0000,26.30000,26.30000,25.90000,25.90000,5000
10/16/2009,0000,24.70000,26.00000,24.60000,26.00000,11000
10/19/2009,0000,25.90000,26.80000,25.10000,25.50000,11000
10/20/2009,0000,26.90000,26.90000,25.50000,26.50000,16000
10/21/2009,0000,26.25000,26.70000,25.10000,26.70000,11000
10/22/2009,0000,26.45000,26.70000,25.45000,26.50000,20000
10/23/2009,0000,25.30000,25.30000,25.30000,25.30000,2000
10/26/2009,0000,25.70000,26.70000,25.70000,26.70000,3000
10/28/2009,0000,26.65000,26.65000,26.05000,26.65000,3000
10/29/2009,0000,25.20000,26.80000,24.95000,26.80000,13000
10/30/2009,0000,25.80000,26.80000,25.80000,25.80000,300
11/02/2009,0000,26.55000,26.70000,25.25000,25.25000,5000
11/03/2009,0000,25.25000,25.25000,24.80000,24.80000,8000
11/04/2009,0000,24.65000,24.80000,24.60000,24.60000,5000
11/05/2009,0000,24.20000,24.20000,23.80000,23.80000,16000
11/06/2009,0000,24.00000,24.00000,23.50000,23.50000,10000
11/09/2009,0000,22.85000,22.85000,22.85000,22.85000,1000
11/10/2009,0000,24.40000,24.40000,24.40000,24.40000,16000
11/11/2009,0000,24.40000,25.20000,24.00000,24.00000,15000
11/12/2009,0000,24.75000,24.75000,23.50000,23.50000,11000
11/13/2009,0000,23.50000,24.00000,23.50000,23.50000,12000
11/16/2009,0000,24.00000,24.50000,24.00000,24.50000,9000
11/17/2009,0000,23.55000,24.00000,23.50000,24.00000,12000
11/18/2009,0000,23.50000,23.50000,23.10000,23.20000,14000
11/19/2009,0000,23.00000,23.00000,22.60000,23.00000,11000
11/20/2009,0000,24.60000,24.60000,22.05000,22.05000,14000
11/23/2009,0000,22.50000,23.55000,22.30000,22.30000,9000
11/24/2009,0000,23.85000,23.85000,23.85000,23.85000,22000
11/25/2009,0000,24.50000,25.50000,24.00000,25.50000,53000
11/26/2009,0000,27.25000,27.25000,26.35000,27.25000,64000
11/27/2009,0000,27.80000,29.15000,27.80000,29.15000,122000
11/30/2009,0000,31.15000,31.15000,28.10000,28.20000,77000
12/01/2009,0000,27.55000,30.15000,26.65000,30.10000,57000
12/02/2009,0000,29.50000,31.10000,28.85000,29.10000,11000
12/03/2009,0000,30.50000,31.10000,28.20000,28.90000,81000
12/04/2009,0000,28.95000,29.00000,28.95000,29.00000,20000
12/07/2009,0000,29.00000,30.95000,29.00000,29.10000,33000
12/08/2009,0000,29.40000,31.10000,29.40000,31.10000,67000
12/09/2009,0000,31.10000,32.00000,31.10000,32.00000,26000
12/11/2009,0000,31.50000,31.60000,30.40000,31.60000,11000
12/14/2009,0000,30.00000,30.50000,29.80000,30.50000,25000
12/15/2009,0000,30.10000,30.10000,30.00000,30.00000,10000
12/16/2009,0000,29.80000,29.80000,28.60000,28.95000,13000
12/17/2009,0000,28.85000,28.85000,28.50000,28.70000,3000
12/18/2009,0000,28.70000,28.70000,27.00000,28.70000,21000
12/21/2009,0000,28.50000,28.85000,28.50000,28.85000,6000
12/22/2009,0000,28.85000,28.85000,28.00000,28.00000,7000
12/23/2009,0000,28.40000,28.40000,28.20000,28.20000,12000
12/25/2009,0000,28.60000,28.60000,27.70000,28.00000,14000
12/25/2009,0000,28.60000,28.60000,27.70000,28.00000,14000
12/28/2009,0000,27.00000,28.80000,27.00000,28.70000,4000
12/28/2009,1152,27.00000,28.80000,27.00000,28.70000,233
