DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,38.40000,38.50000,38.40000,38.50000,5000
04/03/2007,0000,38.50000,38.50000,38.50000,38.50000,4000
04/04/2007,0000,38.00000,38.00000,38.00000,38.00000,1000
04/09/2007,0000,38.00000,38.00000,38.00000,38.00000,3000
04/10/2007,0000,37.00000,37.90000,37.00000,37.90000,2000
04/11/2007,0000,38.00000,38.00000,37.00000,37.00000,22000
04/12/2007,0000,37.40000,37.40000,37.00000,37.00000,11000
04/13/2007,0000,37.40000,37.40000,37.40000,37.40000,2000
04/16/2007,0000,35.00000,37.00000,35.00000,37.00000,8000
04/19/2007,0000,37.00000,37.00000,37.00000,37.00000,700
04/23/2007,0000,36.60000,36.60000,36.60000,36.60000,400
04/24/2007,0000,35.00000,35.00000,35.00000,35.00000,1000
04/26/2007,0000,35.20000,35.20000,35.20000,35.20000,700
04/27/2007,0000,32.55000,32.55000,32.55000,32.55000,12000
05/02/2007,0000,30.30000,30.30000,30.30000,30.30000,13000
05/03/2007,0000,28.20000,32.40000,28.20000,32.40000,40000
05/04/2007,0000,31.00000,34.00000,31.00000,34.00000,18000
05/07/2007,0000,36.35000,36.35000,36.35000,36.35000,101000
05/08/2007,0000,38.85000,38.85000,36.85000,37.50000,129000
05/09/2007,0000,37.50000,38.60000,35.50000,38.60000,17000
05/10/2007,0000,38.30000,38.60000,38.20000,38.20000,19000
05/11/2007,0000,37.50000,38.60000,37.10000,37.10000,9000
05/14/2007,0000,37.20000,38.20000,37.20000,38.10000,15000
05/15/2007,0000,37.60000,37.90000,36.50000,37.90000,4000
05/16/2007,0000,37.90000,37.90000,35.60000,37.00000,7000
05/17/2007,0000,36.00000,36.00000,35.80000,35.80000,2000
05/18/2007,0000,35.00000,36.20000,35.00000,36.20000,4000
05/21/2007,0000,36.20000,37.50000,35.50000,37.50000,4000
05/22/2007,0000,37.50000,38.60000,37.50000,37.50000,13000
05/23/2007,0000,36.05000,37.00000,36.05000,36.05000,1400
05/24/2007,0000,36.05000,36.40000,36.00000,36.00000,15000
05/25/2007,0000,36.00000,37.50000,35.00000,37.50000,5000
05/28/2007,0000,37.50000,38.00000,37.50000,37.50000,22000
05/29/2007,0000,37.00000,37.00000,37.00000,37.00000,3000
05/30/2007,0000,36.00000,37.00000,36.00000,36.00000,400
05/31/2007,0000,36.00000,37.00000,36.00000,37.00000,2000
06/04/2007,0000,35.05000,37.00000,35.05000,36.85000,13000
06/05/2007,0000,36.60000,38.00000,36.60000,37.95000,25000
06/06/2007,0000,37.95000,40.50000,37.90000,38.50000,30000
06/07/2007,0000,37.30000,38.80000,37.30000,37.30000,300
06/08/2007,0000,37.30000,38.45000,37.30000,38.45000,11000
06/11/2007,0000,37.60000,38.95000,37.50000,38.70000,39000
06/12/2007,0000,38.50000,38.50000,37.60000,37.60000,10000
06/13/2007,0000,37.60000,37.70000,37.00000,37.00000,25000
06/14/2007,0000,37.00000,37.00000,35.80000,37.00000,28000
06/15/2007,0000,36.80000,37.50000,36.80000,37.50000,6000
06/20/2007,0000,37.20000,37.50000,37.20000,37.50000,6000
06/21/2007,0000,37.40000,38.10000,37.40000,38.10000,33000
06/22/2007,0000,37.75000,38.10000,36.80000,36.80000,20000
06/25/2007,0000,37.00000,37.60000,37.00000,37.00000,24000
06/26/2007,0000,36.50000,37.80000,36.50000,37.80000,23000
06/27/2007,0000,37.50000,37.50000,36.50000,36.60000,28000
06/28/2007,0000,36.70000,38.00000,36.60000,36.80000,42000
06/29/2007,0000,36.80000,37.70000,36.80000,36.80000,19000
07/02/2007,0000,37.00000,37.00000,34.50000,36.50000,39000
07/03/2007,0000,36.50000,36.50000,36.50000,36.50000,40000
07/04/2007,0000,36.50000,37.80000,36.50000,37.00000,54000
07/05/2007,0000,37.00000,37.50000,37.00000,37.00000,48000
07/06/2007,0000,36.60000,37.00000,36.00000,36.50000,55000
07/09/2007,0000,36.50000,36.50000,36.00000,36.10000,39000
07/10/2007,0000,36.00000,36.10000,36.00000,36.00000,11000
07/11/2007,0000,36.00000,38.50000,36.00000,38.50000,107000
07/12/2007,0000,41.15000,41.15000,39.20000,41.15000,466000
07/13/2007,0000,44.00000,44.00000,42.50000,44.00000,1317000
07/17/2007,0000,46.50000,47.00000,43.80000,44.40000,687000
07/18/2007,0000,44.00000,44.30000,41.30000,41.50000,707000
07/19/2007,0000,40.75000,44.40000,40.00000,43.60000,555000
07/20/2007,0000,43.60000,43.60000,41.80000,41.80000,300000
07/23/2007,0000,41.70000,43.00000,41.40000,41.50000,240000
07/24/2007,0000,42.00000,42.00000,38.70000,40.50000,350000
07/25/2007,0000,39.00000,39.50000,38.50000,38.60000,135000
07/26/2007,0000,39.60000,39.80000,38.80000,38.90000,160000
07/27/2007,0000,38.90000,40.50000,37.00000,37.00000,108000
07/31/2007,0000,34.50000,36.90000,33.10000,36.90000,173000
08/01/2007,0000,39.40000,39.45000,39.00000,39.45000,208000
08/02/2007,0000,42.20000,42.20000,37.60000,40.80000,400000
08/03/2007,0000,40.80000,40.80000,38.50000,39.00000,68000
08/06/2007,0000,37.50000,38.95000,37.00000,37.10000,54000
08/07/2007,0000,38.00000,38.40000,37.00000,37.20000,33000
08/08/2007,0000,37.00000,38.00000,35.60000,36.10000,46000
08/09/2007,0000,37.00000,37.30000,36.30000,36.50000,73000
08/10/2007,0000,33.95000,37.00000,33.95000,35.20000,41000
08/14/2007,0000,40.25000,40.25000,37.65000,38.50000,106000
08/15/2007,0000,39.00000,39.00000,36.05000,36.15000,78000
08/16/2007,0000,34.00000,36.15000,33.65000,33.65000,89000
08/17/2007,0000,33.65000,33.65000,31.30000,31.30000,80000
08/20/2007,0000,32.90000,33.20000,32.00000,32.60000,44000
08/21/2007,0000,32.00000,32.00000,31.00000,31.50000,71000
08/22/2007,0000,31.60000,31.60000,29.30000,29.30000,26000
08/23/2007,0000,29.50000,30.50000,29.50000,30.20000,40000
08/24/2007,0000,30.20000,31.80000,30.20000,31.80000,14000
08/27/2007,0000,32.60000,32.60000,31.00000,31.10000,12000
08/28/2007,0000,30.00000,30.00000,30.00000,30.00000,9000
08/29/2007,0000,30.00000,30.00000,28.30000,29.60000,53000
08/30/2007,0000,30.80000,30.80000,30.10000,30.10000,40000
08/31/2007,0000,30.10000,30.10000,28.60000,28.60000,59000
09/03/2007,0000,30.10000,30.10000,27.50000,28.00000,54000
09/04/2007,0000,27.00000,27.30000,26.05000,26.05000,168000
09/05/2007,0000,24.25000,27.50000,24.25000,26.75000,213000
09/06/2007,0000,27.00000,27.00000,25.30000,25.40000,26000
09/07/2007,0000,24.80000,25.00000,23.70000,23.80000,58000
09/10/2007,0000,22.30000,23.20000,22.20000,22.20000,108000
09/11/2007,0000,22.30000,22.90000,22.30000,22.80000,36000
09/12/2007,0000,23.40000,23.40000,22.65000,23.10000,45000
09/13/2007,0000,23.10000,23.50000,23.00000,23.50000,29000
09/14/2007,0000,23.60000,23.60000,22.80000,23.25000,36000
09/17/2007,0000,23.20000,24.85000,23.00000,24.85000,68000
09/19/2007,0000,26.55000,26.55000,26.55000,26.55000,24000
09/20/2007,0000,28.40000,28.40000,27.05000,28.40000,223000
09/21/2007,0000,27.00000,27.20000,26.70000,26.70000,45000
09/26/2007,0000,25.50000,28.00000,25.50000,27.20000,19000
09/27/2007,0000,27.90000,27.90000,26.20000,26.20000,29000
09/28/2007,0000,26.20000,27.00000,26.00000,26.90000,6000
10/01/2007,0000,27.00000,28.00000,27.00000,27.50000,15000
10/02/2007,0000,28.35000,28.35000,26.10000,26.95000,38000
10/03/2007,0000,25.80000,26.50000,25.80000,26.50000,6000
10/04/2007,0000,26.40000,26.40000,25.30000,25.40000,12000
10/05/2007,0000,25.40000,25.40000,24.10000,24.60000,22000
10/08/2007,0000,25.75000,26.30000,25.75000,26.30000,27000
10/09/2007,0000,25.90000,25.90000,24.50000,25.90000,20000
10/11/2007,0000,25.00000,25.35000,24.10000,25.35000,9000
10/12/2007,0000,24.90000,24.90000,24.50000,24.50000,22000
10/15/2007,0000,24.90000,24.90000,23.20000,24.45000,3000
10/16/2007,0000,23.40000,24.95000,23.00000,24.95000,10000
10/17/2007,0000,23.30000,25.80000,23.30000,24.90000,13000
10/18/2007,0000,24.40000,25.35000,23.60000,25.35000,30000
10/19/2007,0000,24.40000,25.20000,24.40000,25.20000,9000
10/22/2007,0000,23.60000,23.75000,23.45000,23.45000,14000
10/23/2007,0000,23.45000,24.60000,23.45000,24.20000,39000
10/24/2007,0000,24.80000,24.80000,23.20000,24.25000,33000
10/25/2007,0000,22.80000,24.00000,22.80000,22.80000,600
10/26/2007,0000,24.60000,24.60000,22.60000,23.60000,32000
10/29/2007,0000,22.50000,22.60000,22.30000,22.30000,21000
10/30/2007,0000,21.60000,21.80000,20.90000,21.80000,39000
10/31/2007,0000,20.50000,20.60000,20.30000,20.30000,31000
11/01/2007,0000,19.20000,19.20000,18.90000,18.90000,23000
11/02/2007,0000,17.60000,17.60000,17.60000,17.60000,16000
11/23/2007,0000,10.00000,10.00000,10.00000,10.00000,13000
11/26/2007,0000,9.30000,9.30000,9.30000,9.30000,16000
12/03/2007,0000,7.49000,7.49000,7.49000,7.49000,58000
12/04/2007,0000,7.00000,7.60000,7.00000,7.18000,22000
12/05/2007,0000,6.82000,7.58000,6.73000,7.58000,13000
12/06/2007,0000,8.08000,8.08000,7.28000,7.28000,2000
12/07/2007,0000,7.48000,7.78000,7.48000,7.58000,10000
12/10/2007,0000,7.52000,8.11000,7.52000,8.11000,13000
12/11/2007,0000,8.67000,8.67000,8.67000,8.67000,3000
12/12/2007,0000,9.27000,9.27000,9.27000,9.27000,2000
12/13/2007,0000,9.90000,9.90000,9.89000,9.89000,4000
12/14/2007,0000,9.20000,9.75000,9.20000,9.75000,3000
12/17/2007,0000,9.07000,9.07000,9.07000,9.07000,3000
12/18/2007,0000,8.44000,8.44000,8.44000,8.44000,2000
12/20/2007,0000,7.85000,9.03000,7.85000,7.85000,100
12/24/2007,0000,7.85000,7.85000,7.85000,7.85000,5000
12/25/2007,0000,8.39000,8.39000,8.39000,8.39000,3000
12/28/2007,0000,8.70000,8.70000,8.70000,8.70000,300
01/04/2008,0000,7.81000,7.81000,7.81000,7.81000,5000
01/11/2008,0000,6.77000,6.77000,6.77000,6.77000,4000
01/14/2008,0000,6.30000,6.30000,6.30000,6.30000,5000
01/15/2008,0000,5.99000,5.99000,5.99000,5.99000,700
01/18/2008,0000,5.86000,6.54000,5.86000,6.54000,18000
02/01/2008,0000,5.67000,6.09000,5.67000,6.09000,5000
02/14/2008,0000,6.09000,6.09000,6.09000,6.09000,800
02/20/2008,0000,6.48000,6.48000,6.48000,6.48000,100
03/03/2008,0000,5.28000,5.28000,5.28000,5.28000,5000
03/04/2008,0000,4.92000,4.92000,4.92000,4.92000,11000
03/05/2008,0000,5.26000,5.26000,5.21000,5.21000,2000
03/06/2008,0000,5.40000,5.40000,5.00000,5.40000,3000
03/07/2008,0000,5.50000,5.77000,5.40000,5.77000,8000
03/12/2008,0000,6.15000,6.15000,6.15000,6.15000,500
03/13/2008,0000,5.75000,5.75000,5.75000,5.75000,200
03/18/2008,0000,6.10000,6.10000,6.10000,6.10000,700
03/21/2008,0000,5.35000,5.35000,5.35000,5.35000,272000
03/25/2008,0000,5.00000,5.00000,4.98000,4.98000,11000
03/26/2008,0000,4.90000,4.90000,4.64000,4.64000,15000
03/27/2008,0000,4.32000,4.32000,4.32000,4.32000,3000
03/28/2008,0000,4.02000,4.02000,4.02000,4.02000,16000
03/31/2008,0000,3.74000,3.74000,3.74000,3.74000,3000
04/01/2008,0000,3.48000,3.48000,3.48000,3.48000,8000
04/02/2008,0000,3.24000,3.24000,3.24000,3.24000,3000
04/03/2008,0000,3.02000,3.46000,3.02000,3.46000,95000
04/07/2008,0000,3.70000,3.70000,3.45000,3.45000,21000
04/08/2008,0000,3.30000,3.30000,3.30000,3.30000,200
04/09/2008,0000,3.40000,3.40000,3.40000,3.40000,167000
04/10/2008,0000,3.30000,3.30000,3.30000,3.30000,200
04/11/2008,0000,3.30000,3.30000,3.30000,3.30000,3000
04/17/2008,0000,3.08000,3.08000,3.08000,3.08000,5000
04/18/2008,0000,3.08000,3.08000,3.08000,3.08000,1000
04/23/2008,0000,3.28000,3.28000,3.00000,3.28000,6000
04/24/2008,0000,3.28000,3.48000,3.28000,3.48000,4000
04/29/2008,0000,3.30000,3.30000,3.30000,3.30000,3000
04/30/2008,0000,3.08000,3.08000,3.08000,3.08000,100
05/05/2008,0000,3.48000,3.50000,3.48000,3.50000,3000
05/06/2008,0000,3.50000,3.50000,3.26000,3.26000,4000
05/07/2008,0000,3.05000,3.05000,3.04000,3.05000,21000
05/08/2008,0000,2.85000,3.25000,2.84000,3.25000,10000
05/09/2008,0000,3.25000,3.43000,3.25000,3.43000,4000
05/12/2008,0000,3.65000,3.66000,3.65000,3.66000,14000
05/13/2008,0000,3.84000,3.91000,3.84000,3.91000,18000
05/14/2008,0000,4.18000,4.18000,4.18000,4.18000,1000
05/15/2008,0000,4.47000,4.47000,4.47000,4.47000,1000
05/16/2008,0000,4.78000,4.78000,4.78000,4.78000,6000
05/19/2008,0000,5.11000,5.11000,5.11000,5.11000,4000
05/20/2008,0000,5.46000,5.46000,5.46000,5.46000,14000
05/21/2008,0000,5.84000,5.84000,5.08000,5.84000,24000
05/22/2008,0000,6.20000,6.20000,6.15000,6.15000,5000
05/23/2008,0000,5.72000,6.12000,5.72000,6.12000,12000
08/15/2008,0000,3.97000,3.97000,3.97000,3.97000,2000
08/29/2008,0000,2.79000,2.79000,2.79000,2.79000,5000
11/25/2008,0000,2.00000,2.11000,2.00000,2.11000,6000
11/26/2008,0000,2.11000,2.11000,2.11000,2.11000,5000
11/27/2008,0000,1.97000,1.97000,1.97000,1.97000,5000
12/01/2008,0000,1.97000,1.97000,1.97000,1.97000,20000
12/02/2008,0000,2.10000,2.10000,2.10000,2.10000,9000
12/04/2008,0000,1.96000,2.00000,1.96000,2.00000,15000
12/09/2008,0000,2.10000,2.10000,1.86000,1.86000,3000
12/17/2008,0000,1.73000,1.73000,1.73000,1.73000,27000
12/18/2008,0000,1.61000,1.61000,1.61000,1.61000,10000
12/19/2008,0000,1.50000,1.50000,1.50000,1.50000,60000
12/22/2008,0000,1.40000,1.41000,1.40000,1.41000,44000
12/23/2008,0000,1.32000,1.33000,1.32000,1.33000,32000
12/24/2008,0000,1.33000,1.42000,1.33000,1.42000,30000
12/25/2008,0000,1.51000,1.51000,1.51000,1.51000,2000
12/26/2008,0000,1.61000,1.61000,1.61000,1.61000,10000
12/29/2008,0000,1.72000,1.72000,1.50000,1.50000,65000
12/30/2008,0000,1.40000,1.40000,1.40000,1.40000,17000
12/31/2008,0000,1.33000,1.33000,1.33000,1.33000,17000
01/05/2009,0000,1.42000,1.42000,1.24000,1.42000,70000
01/06/2009,0000,1.33000,1.33000,1.33000,1.33000,45000
01/07/2009,0000,1.24000,1.33000,1.24000,1.25000,41000
01/08/2009,0000,1.29000,1.32000,1.17000,1.17000,61000
01/09/2009,0000,1.22000,1.24000,1.09000,1.09000,42000
01/12/2009,0000,1.08000,1.08000,0.96000,0.96000,81000
01/13/2009,0000,0.92000,1.01000,0.91000,0.91000,77000
01/14/2009,0000,0.96000,0.96000,0.85000,0.85000,86000
01/15/2009,0000,0.82000,0.90000,0.81000,0.81000,102000
01/16/2009,0000,0.86000,0.86000,0.81000,0.81000,40000
01/19/2009,0000,0.85000,0.85000,0.85000,0.85000,2000
02/02/2009,0000,0.96000,0.96000,0.86000,0.86000,27000
02/03/2009,0000,0.92000,0.92000,0.92000,0.92000,3000
02/04/2009,0000,0.98000,0.98000,0.98000,0.98000,1000
02/05/2009,0000,1.04000,1.04000,1.04000,1.04000,5000
02/06/2009,0000,1.10000,1.10000,1.10000,1.10000,18000
02/09/2009,0000,1.15000,1.17000,1.15000,1.17000,13000
02/10/2009,0000,1.23000,1.25000,1.23000,1.25000,2000
02/11/2009,0000,1.33000,1.33000,1.33000,1.33000,26000
02/12/2009,0000,1.42000,1.42000,1.42000,1.42000,1000
02/13/2009,0000,1.51000,1.51000,1.51000,1.51000,4000
02/16/2009,0000,1.61000,1.61000,1.61000,1.61000,6000
02/17/2009,0000,1.72000,1.72000,1.72000,1.72000,1000
02/18/2009,0000,1.80000,1.84000,1.80000,1.84000,21000
02/19/2009,0000,1.94000,1.96000,1.90000,1.96000,29000
02/20/2009,0000,1.96000,2.09000,1.96000,2.09000,10000
02/23/2009,0000,2.19000,2.23000,1.95000,1.95000,20000
02/25/2009,0000,2.00000,2.00000,2.00000,2.00000,10000
02/26/2009,0000,2.00000,2.00000,2.00000,2.00000,7000
02/27/2009,0000,2.14000,2.14000,2.14000,2.14000,10000
03/02/2009,0000,2.05000,2.05000,2.05000,2.05000,1000
03/03/2009,0000,2.05000,2.05000,2.05000,2.05000,5000
03/04/2009,0000,2.10000,2.10000,2.10000,2.10000,10000
03/06/2009,0000,2.15000,2.20000,2.10000,2.10000,37000
03/09/2009,0000,2.20000,2.20000,2.10000,2.20000,45000
03/11/2009,0000,2.20000,2.35000,2.20000,2.35000,8000
03/13/2009,0000,2.51000,2.51000,2.51000,2.51000,3000
03/16/2009,0000,2.68000,2.68000,2.51000,2.51000,17000
03/17/2009,0000,2.68000,2.68000,2.68000,2.68000,10000
03/18/2009,0000,2.86000,2.86000,2.86000,2.86000,34000
03/19/2009,0000,3.06000,3.06000,3.06000,3.06000,33000
03/20/2009,0000,3.27000,3.27000,3.27000,3.27000,2000
03/23/2009,0000,3.49000,3.49000,3.49000,3.49000,33000
03/24/2009,0000,3.73000,3.73000,3.73000,3.73000,18000
03/25/2009,0000,3.95000,3.99000,3.95000,3.99000,7000
03/26/2009,0000,4.26000,4.26000,4.26000,4.26000,71000
03/27/2009,0000,4.55000,4.55000,4.55000,4.55000,11000
03/30/2009,0000,4.86000,4.86000,4.86000,4.86000,26000
03/31/2009,0000,5.20000,5.20000,5.17000,5.18000,19000
04/01/2009,0000,5.18000,5.18000,5.18000,5.18000,1000
04/06/2009,0000,5.18000,5.54000,5.18000,5.54000,8000
04/08/2009,0000,5.54000,5.70000,5.40000,5.70000,18000
04/10/2009,0000,5.50000,5.50000,5.50000,5.50000,5000
04/21/2009,0000,4.13000,4.13000,4.13000,4.13000,10000
04/30/2009,0000,3.11000,3.57000,3.11000,3.57000,45000
05/04/2009,0000,3.60000,3.81000,3.60000,3.81000,20000
05/05/2009,0000,3.55000,3.60000,3.55000,3.60000,4000
05/06/2009,0000,3.85000,3.85000,3.85000,3.85000,3000
05/07/2009,0000,4.11000,4.11000,4.11000,4.11000,37000
05/08/2009,0000,4.11000,4.12000,4.10000,4.11000,33000
05/11/2009,0000,4.09000,4.09000,4.09000,4.09000,1000
05/12/2009,0000,4.09000,4.15000,4.09000,4.15000,11000
05/13/2009,0000,4.20000,4.20000,4.20000,4.20000,20000
05/14/2009,0000,4.30000,4.30000,4.20000,4.20000,55000
05/15/2009,0000,4.30000,4.30000,4.30000,4.30000,18000
05/18/2009,0000,4.00000,4.00000,4.00000,4.00000,6000
05/19/2009,0000,3.80000,3.80000,3.80000,3.80000,41000
05/25/2009,0000,3.60000,4.00000,3.60000,4.00000,13000
05/26/2009,0000,4.20000,4.20000,4.20000,4.20000,19000
06/01/2009,0000,3.91000,3.91000,3.91000,3.91000,1000
06/09/2009,0000,3.80000,4.00000,3.80000,4.00000,3000
06/16/2009,0000,4.28000,4.28000,4.28000,4.28000,1000
06/18/2009,0000,4.25000,4.28000,4.25000,4.28000,20000
06/19/2009,0000,4.20000,4.20000,4.20000,4.20000,3000
06/22/2009,0000,4.30000,4.30000,4.30000,4.30000,24000
06/23/2009,0000,4.40000,4.58000,4.40000,4.50000,48000
06/24/2009,0000,4.50000,4.50000,4.50000,4.50000,1000
06/25/2009,0000,4.60000,4.60000,4.60000,4.60000,22000
06/26/2009,0000,4.60000,4.60000,4.50000,4.50000,19000
06/29/2009,0000,4.50000,4.50000,4.50000,4.50000,9000
06/30/2009,0000,4.50000,4.50000,4.50000,4.50000,21000
07/01/2009,0000,4.19000,4.19000,4.19000,4.19000,8000
07/02/2009,0000,4.48000,4.48000,4.45000,4.45000,15000
07/03/2009,0000,4.60000,4.65000,4.60000,4.65000,17000
07/06/2009,0000,4.63000,4.63000,4.63000,4.63000,1000
07/07/2009,0000,4.50000,4.63000,4.50000,4.50000,400
07/08/2009,0000,4.95000,4.95000,4.60000,4.62000,64000
07/09/2009,0000,4.60000,4.60000,4.60000,4.60000,10000
07/10/2009,0000,4.60000,4.60000,4.28000,4.28000,27000
07/20/2009,0000,4.30000,4.57000,4.30000,4.57000,10000
07/21/2009,0000,4.30000,4.30000,4.30000,4.30000,2000
07/22/2009,0000,4.30000,4.30000,4.29000,4.29000,6000
07/23/2009,0000,4.29000,4.29000,4.29000,4.29000,5000
07/27/2009,0000,4.49000,4.49000,4.49000,4.49000,10000
07/29/2009,0000,4.45000,4.45000,4.45000,4.45000,10000
08/03/2009,0000,4.20000,4.20000,4.20000,4.20000,8000
08/04/2009,0000,4.20000,4.20000,4.20000,4.20000,2000
08/12/2009,0000,4.20000,4.20000,4.20000,4.20000,18000
08/17/2009,0000,4.00000,4.00000,4.00000,4.00000,500
08/18/2009,0000,4.20000,4.20000,4.18000,4.18000,6000
10/20/2009,0000,3.72000,3.72000,3.72000,3.72000,2000
10/28/2009,0000,3.45000,3.45000,3.45000,3.45000,5000
10/29/2009,0000,3.21000,3.21000,3.21000,3.21000,8000
10/30/2009,0000,2.99000,2.99000,2.99000,2.99000,2000
11/02/2009,0000,3.19000,3.19000,3.19000,3.19000,1000
11/03/2009,0000,2.97000,3.41000,2.97000,3.41000,3000
11/04/2009,0000,3.41000,3.41000,3.19000,3.19000,15000
11/06/2009,0000,2.97000,2.97000,2.97000,2.97000,4000
11/09/2009,0000,2.77000,3.00000,2.77000,3.00000,37000
11/10/2009,0000,2.79000,2.79000,2.79000,2.79000,6000
11/11/2009,0000,2.98000,2.98000,2.98000,2.98000,1000
11/12/2009,0000,3.18000,3.18000,3.18000,3.18000,6000
11/13/2009,0000,3.40000,3.40000,3.40000,3.40000,1000
11/16/2009,0000,3.63000,3.63000,3.63000,3.63000,30000
11/17/2009,0000,3.62000,3.70000,3.62000,3.70000,30000
11/18/2009,0000,3.68000,3.68000,3.68000,3.68000,300
11/25/2009,0000,3.30000,3.30000,3.30000,3.30000,10000
11/26/2009,0000,3.40000,3.40000,3.40000,3.40000,2000
12/04/2009,0000,3.50000,3.50000,3.50000,3.50000,500
12/07/2009,0000,3.40000,3.49000,3.40000,3.40000,1300
12/08/2009,0000,3.39000,3.39000,3.39000,3.39000,15000
12/09/2009,0000,3.34000,3.34000,3.34000,3.34000,4000
12/11/2009,0000,3.10000,3.35000,3.10000,3.10000,900
12/14/2009,0000,3.14000,3.14000,3.14000,3.14000,1000
12/15/2009,0000,3.33000,3.33000,3.33000,3.33000,2000
12/16/2009,0000,3.12000,3.56000,3.12000,3.30000,530000
12/17/2009,0000,3.53000,3.53000,3.53000,3.53000,11000
12/18/2009,0000,3.30000,3.40000,3.30000,3.40000,380000
12/21/2009,0000,3.40000,3.40000,3.40000,3.40000,8000
12/23/2009,0000,3.60000,3.60000,3.60000,3.60000,100
12/25/2009,0000,3.80000,3.80000,3.50000,3.50000,71000
04/02/2007,0000,38.40000,38.50000,38.40000,38.50000,5000
04/03/2007,0000,38.50000,38.50000,38.50000,38.50000,4000
04/04/2007,0000,38.00000,38.00000,38.00000,38.00000,1000
04/09/2007,0000,38.00000,38.00000,38.00000,38.00000,3000
04/10/2007,0000,37.00000,37.90000,37.00000,37.90000,2000
04/11/2007,0000,38.00000,38.00000,37.00000,37.00000,22000
04/12/2007,0000,37.40000,37.40000,37.00000,37.00000,11000
04/13/2007,0000,37.40000,37.40000,37.40000,37.40000,2000
04/16/2007,0000,35.00000,37.00000,35.00000,37.00000,8000
04/19/2007,0000,37.00000,37.00000,37.00000,37.00000,700
04/23/2007,0000,36.60000,36.60000,36.60000,36.60000,400
04/24/2007,0000,35.00000,35.00000,35.00000,35.00000,1000
04/26/2007,0000,35.20000,35.20000,35.20000,35.20000,700
04/27/2007,0000,32.55000,32.55000,32.55000,32.55000,12000
05/02/2007,0000,30.30000,30.30000,30.30000,30.30000,13000
05/03/2007,0000,28.20000,32.40000,28.20000,32.40000,40000
05/04/2007,0000,31.00000,34.00000,31.00000,34.00000,18000
05/07/2007,0000,36.35000,36.35000,36.35000,36.35000,101000
05/08/2007,0000,38.85000,38.85000,36.85000,37.50000,129000
05/09/2007,0000,37.50000,38.60000,35.50000,38.60000,17000
05/10/2007,0000,38.30000,38.60000,38.20000,38.20000,19000
05/11/2007,0000,37.50000,38.60000,37.10000,37.10000,9000
05/14/2007,0000,37.20000,38.20000,37.20000,38.10000,15000
05/15/2007,0000,37.60000,37.90000,36.50000,37.90000,4000
05/16/2007,0000,37.90000,37.90000,35.60000,37.00000,7000
05/17/2007,0000,36.00000,36.00000,35.80000,35.80000,2000
05/18/2007,0000,35.00000,36.20000,35.00000,36.20000,4000
05/21/2007,0000,36.20000,37.50000,35.50000,37.50000,4000
05/22/2007,0000,37.50000,38.60000,37.50000,37.50000,13000
05/23/2007,0000,36.05000,37.00000,36.05000,36.05000,1400
05/24/2007,0000,36.05000,36.40000,36.00000,36.00000,15000
05/25/2007,0000,36.00000,37.50000,35.00000,37.50000,5000
05/28/2007,0000,37.50000,38.00000,37.50000,37.50000,22000
05/29/2007,0000,37.00000,37.00000,37.00000,37.00000,3000
05/30/2007,0000,36.00000,37.00000,36.00000,36.00000,400
05/31/2007,0000,36.00000,37.00000,36.00000,37.00000,2000
06/04/2007,0000,35.05000,37.00000,35.05000,36.85000,13000
06/05/2007,0000,36.60000,38.00000,36.60000,37.95000,25000
06/06/2007,0000,37.95000,40.50000,37.90000,38.50000,30000
06/07/2007,0000,37.30000,38.80000,37.30000,37.30000,300
06/08/2007,0000,37.30000,38.45000,37.30000,38.45000,11000
06/11/2007,0000,37.60000,38.95000,37.50000,38.70000,39000
06/12/2007,0000,38.50000,38.50000,37.60000,37.60000,10000
06/13/2007,0000,37.60000,37.70000,37.00000,37.00000,25000
06/14/2007,0000,37.00000,37.00000,35.80000,37.00000,28000
06/15/2007,0000,36.80000,37.50000,36.80000,37.50000,6000
06/20/2007,0000,37.20000,37.50000,37.20000,37.50000,6000
06/21/2007,0000,37.40000,38.10000,37.40000,38.10000,33000
06/22/2007,0000,37.75000,38.10000,36.80000,36.80000,20000
06/25/2007,0000,37.00000,37.60000,37.00000,37.00000,24000
06/26/2007,0000,36.50000,37.80000,36.50000,37.80000,23000
06/27/2007,0000,37.50000,37.50000,36.50000,36.60000,28000
06/28/2007,0000,36.70000,38.00000,36.60000,36.80000,42000
06/29/2007,0000,36.80000,37.70000,36.80000,36.80000,19000
07/02/2007,0000,37.00000,37.00000,34.50000,36.50000,39000
07/03/2007,0000,36.50000,36.50000,36.50000,36.50000,40000
07/04/2007,0000,36.50000,37.80000,36.50000,37.00000,54000
07/05/2007,0000,37.00000,37.50000,37.00000,37.00000,48000
07/06/2007,0000,36.60000,37.00000,36.00000,36.50000,55000
07/09/2007,0000,36.50000,36.50000,36.00000,36.10000,39000
07/10/2007,0000,36.00000,36.10000,36.00000,36.00000,11000
07/11/2007,0000,36.00000,38.50000,36.00000,38.50000,107000
07/12/2007,0000,41.15000,41.15000,39.20000,41.15000,466000
07/13/2007,0000,44.00000,44.00000,42.50000,44.00000,1317000
07/17/2007,0000,46.50000,47.00000,43.80000,44.40000,687000
07/18/2007,0000,44.00000,44.30000,41.30000,41.50000,707000
07/19/2007,0000,40.75000,44.40000,40.00000,43.60000,555000
07/20/2007,0000,43.60000,43.60000,41.80000,41.80000,300000
07/23/2007,0000,41.70000,43.00000,41.40000,41.50000,240000
07/24/2007,0000,42.00000,42.00000,38.70000,40.50000,350000
07/25/2007,0000,39.00000,39.50000,38.50000,38.60000,135000
07/26/2007,0000,39.60000,39.80000,38.80000,38.90000,160000
07/27/2007,0000,38.90000,40.50000,37.00000,37.00000,108000
07/31/2007,0000,34.50000,36.90000,33.10000,36.90000,173000
08/01/2007,0000,39.40000,39.45000,39.00000,39.45000,208000
08/02/2007,0000,42.20000,42.20000,37.60000,40.80000,400000
08/03/2007,0000,40.80000,40.80000,38.50000,39.00000,68000
08/06/2007,0000,37.50000,38.95000,37.00000,37.10000,54000
08/07/2007,0000,38.00000,38.40000,37.00000,37.20000,33000
08/08/2007,0000,37.00000,38.00000,35.60000,36.10000,46000
08/09/2007,0000,37.00000,37.30000,36.30000,36.50000,73000
08/10/2007,0000,33.95000,37.00000,33.95000,35.20000,41000
08/14/2007,0000,40.25000,40.25000,37.65000,38.50000,106000
08/15/2007,0000,39.00000,39.00000,36.05000,36.15000,78000
08/16/2007,0000,34.00000,36.15000,33.65000,33.65000,89000
08/17/2007,0000,33.65000,33.65000,31.30000,31.30000,80000
08/20/2007,0000,32.90000,33.20000,32.00000,32.60000,44000
08/21/2007,0000,32.00000,32.00000,31.00000,31.50000,71000
08/22/2007,0000,31.60000,31.60000,29.30000,29.30000,26000
08/23/2007,0000,29.50000,30.50000,29.50000,30.20000,40000
08/24/2007,0000,30.20000,31.80000,30.20000,31.80000,14000
08/27/2007,0000,32.60000,32.60000,31.00000,31.10000,12000
08/28/2007,0000,30.00000,30.00000,30.00000,30.00000,9000
08/29/2007,0000,30.00000,30.00000,28.30000,29.60000,53000
08/30/2007,0000,30.80000,30.80000,30.10000,30.10000,40000
08/31/2007,0000,30.10000,30.10000,28.60000,28.60000,59000
09/03/2007,0000,30.10000,30.10000,27.50000,28.00000,54000
09/04/2007,0000,27.00000,27.30000,26.05000,26.05000,168000
09/05/2007,0000,24.25000,27.50000,24.25000,26.75000,213000
09/06/2007,0000,27.00000,27.00000,25.30000,25.40000,26000
09/07/2007,0000,24.80000,25.00000,23.70000,23.80000,58000
09/10/2007,0000,22.30000,23.20000,22.20000,22.20000,108000
09/11/2007,0000,22.30000,22.90000,22.30000,22.80000,36000
09/12/2007,0000,23.40000,23.40000,22.65000,23.10000,45000
09/13/2007,0000,23.10000,23.50000,23.00000,23.50000,29000
09/14/2007,0000,23.60000,23.60000,22.80000,23.25000,36000
09/17/2007,0000,23.20000,24.85000,23.00000,24.85000,68000
09/19/2007,0000,26.55000,26.55000,26.55000,26.55000,24000
09/20/2007,0000,28.40000,28.40000,27.05000,28.40000,223000
09/21/2007,0000,27.00000,27.20000,26.70000,26.70000,45000
09/26/2007,0000,25.50000,28.00000,25.50000,27.20000,19000
09/27/2007,0000,27.90000,27.90000,26.20000,26.20000,29000
09/28/2007,0000,26.20000,27.00000,26.00000,26.90000,6000
10/01/2007,0000,27.00000,28.00000,27.00000,27.50000,15000
10/02/2007,0000,28.35000,28.35000,26.10000,26.95000,38000
10/03/2007,0000,25.80000,26.50000,25.80000,26.50000,6000
10/04/2007,0000,26.40000,26.40000,25.30000,25.40000,12000
10/05/2007,0000,25.40000,25.40000,24.10000,24.60000,22000
10/08/2007,0000,25.75000,26.30000,25.75000,26.30000,27000
10/09/2007,0000,25.90000,25.90000,24.50000,25.90000,20000
10/11/2007,0000,25.00000,25.35000,24.10000,25.35000,9000
10/12/2007,0000,24.90000,24.90000,24.50000,24.50000,22000
10/15/2007,0000,24.90000,24.90000,23.20000,24.45000,3000
10/16/2007,0000,23.40000,24.95000,23.00000,24.95000,10000
10/17/2007,0000,23.30000,25.80000,23.30000,24.90000,13000
10/18/2007,0000,24.40000,25.35000,23.60000,25.35000,30000
10/19/2007,0000,24.40000,25.20000,24.40000,25.20000,9000
10/22/2007,0000,23.60000,23.75000,23.45000,23.45000,14000
10/23/2007,0000,23.45000,24.60000,23.45000,24.20000,39000
10/24/2007,0000,24.80000,24.80000,23.20000,24.25000,33000
10/25/2007,0000,22.80000,24.00000,22.80000,22.80000,600
10/26/2007,0000,24.60000,24.60000,22.60000,23.60000,32000
10/29/2007,0000,22.50000,22.60000,22.30000,22.30000,21000
10/30/2007,0000,21.60000,21.80000,20.90000,21.80000,39000
10/31/2007,0000,20.50000,20.60000,20.30000,20.30000,31000
11/01/2007,0000,19.20000,19.20000,18.90000,18.90000,23000
11/02/2007,0000,17.60000,17.60000,17.60000,17.60000,16000
11/23/2007,0000,10.00000,10.00000,10.00000,10.00000,13000
11/26/2007,0000,9.30000,9.30000,9.30000,9.30000,16000
12/03/2007,0000,7.49000,7.49000,7.49000,7.49000,58000
12/04/2007,0000,7.00000,7.60000,7.00000,7.18000,22000
12/05/2007,0000,6.82000,7.58000,6.73000,7.58000,13000
12/06/2007,0000,8.08000,8.08000,7.28000,7.28000,2000
12/07/2007,0000,7.48000,7.78000,7.48000,7.58000,10000
12/10/2007,0000,7.52000,8.11000,7.52000,8.11000,13000
12/11/2007,0000,8.67000,8.67000,8.67000,8.67000,3000
12/12/2007,0000,9.27000,9.27000,9.27000,9.27000,2000
12/13/2007,0000,9.90000,9.90000,9.89000,9.89000,4000
12/14/2007,0000,9.20000,9.75000,9.20000,9.75000,3000
12/17/2007,0000,9.07000,9.07000,9.07000,9.07000,3000
12/18/2007,0000,8.44000,8.44000,8.44000,8.44000,2000
12/20/2007,0000,7.85000,9.03000,7.85000,7.85000,100
12/24/2007,0000,7.85000,7.85000,7.85000,7.85000,5000
12/25/2007,0000,8.39000,8.39000,8.39000,8.39000,3000
12/28/2007,0000,8.70000,8.70000,8.70000,8.70000,300
01/04/2008,0000,7.81000,7.81000,7.81000,7.81000,5000
01/11/2008,0000,6.77000,6.77000,6.77000,6.77000,4000
01/14/2008,0000,6.30000,6.30000,6.30000,6.30000,5000
01/15/2008,0000,5.99000,5.99000,5.99000,5.99000,700
01/18/2008,0000,5.86000,6.54000,5.86000,6.54000,18000
02/01/2008,0000,5.67000,6.09000,5.67000,6.09000,5000
02/14/2008,0000,6.09000,6.09000,6.09000,6.09000,800
02/20/2008,0000,6.48000,6.48000,6.48000,6.48000,100
03/03/2008,0000,5.28000,5.28000,5.28000,5.28000,5000
03/04/2008,0000,4.92000,4.92000,4.92000,4.92000,11000
03/05/2008,0000,5.26000,5.26000,5.21000,5.21000,2000
03/06/2008,0000,5.40000,5.40000,5.00000,5.40000,3000
03/07/2008,0000,5.50000,5.77000,5.40000,5.77000,8000
03/12/2008,0000,6.15000,6.15000,6.15000,6.15000,500
03/13/2008,0000,5.75000,5.75000,5.75000,5.75000,200
03/18/2008,0000,6.10000,6.10000,6.10000,6.10000,700
03/21/2008,0000,5.35000,5.35000,5.35000,5.35000,272000
03/25/2008,0000,5.00000,5.00000,4.98000,4.98000,11000
03/26/2008,0000,4.90000,4.90000,4.64000,4.64000,15000
03/27/2008,0000,4.32000,4.32000,4.32000,4.32000,3000
03/28/2008,0000,4.02000,4.02000,4.02000,4.02000,16000
03/31/2008,0000,3.74000,3.74000,3.74000,3.74000,3000
04/01/2008,0000,3.48000,3.48000,3.48000,3.48000,8000
04/02/2008,0000,3.24000,3.24000,3.24000,3.24000,3000
04/03/2008,0000,3.02000,3.46000,3.02000,3.46000,95000
04/07/2008,0000,3.70000,3.70000,3.45000,3.45000,21000
04/08/2008,0000,3.30000,3.30000,3.30000,3.30000,200
04/09/2008,0000,3.40000,3.40000,3.40000,3.40000,167000
04/10/2008,0000,3.30000,3.30000,3.30000,3.30000,200
04/11/2008,0000,3.30000,3.30000,3.30000,3.30000,3000
04/17/2008,0000,3.08000,3.08000,3.08000,3.08000,5000
04/18/2008,0000,3.08000,3.08000,3.08000,3.08000,1000
04/23/2008,0000,3.28000,3.28000,3.00000,3.28000,6000
04/24/2008,0000,3.28000,3.48000,3.28000,3.48000,4000
04/29/2008,0000,3.30000,3.30000,3.30000,3.30000,3000
04/30/2008,0000,3.08000,3.08000,3.08000,3.08000,100
05/05/2008,0000,3.48000,3.50000,3.48000,3.50000,3000
05/06/2008,0000,3.50000,3.50000,3.26000,3.26000,4000
05/07/2008,0000,3.05000,3.05000,3.04000,3.05000,21000
05/08/2008,0000,2.85000,3.25000,2.84000,3.25000,10000
05/09/2008,0000,3.25000,3.43000,3.25000,3.43000,4000
05/12/2008,0000,3.65000,3.66000,3.65000,3.66000,14000
05/13/2008,0000,3.84000,3.91000,3.84000,3.91000,18000
05/14/2008,0000,4.18000,4.18000,4.18000,4.18000,1000
05/15/2008,0000,4.47000,4.47000,4.47000,4.47000,1000
05/16/2008,0000,4.78000,4.78000,4.78000,4.78000,6000
05/19/2008,0000,5.11000,5.11000,5.11000,5.11000,4000
05/20/2008,0000,5.46000,5.46000,5.46000,5.46000,14000
05/21/2008,0000,5.84000,5.84000,5.08000,5.84000,24000
05/22/2008,0000,6.20000,6.20000,6.15000,6.15000,5000
05/23/2008,0000,5.72000,6.12000,5.72000,6.12000,12000
08/15/2008,0000,3.97000,3.97000,3.97000,3.97000,2000
08/29/2008,0000,2.79000,2.79000,2.79000,2.79000,5000
11/25/2008,0000,2.00000,2.11000,2.00000,2.11000,6000
11/26/2008,0000,2.11000,2.11000,2.11000,2.11000,5000
11/27/2008,0000,1.97000,1.97000,1.97000,1.97000,5000
12/01/2008,0000,1.97000,1.97000,1.97000,1.97000,20000
12/02/2008,0000,2.10000,2.10000,2.10000,2.10000,9000
12/04/2008,0000,1.96000,2.00000,1.96000,2.00000,15000
12/09/2008,0000,2.10000,2.10000,1.86000,1.86000,3000
12/17/2008,0000,1.73000,1.73000,1.73000,1.73000,27000
12/18/2008,0000,1.61000,1.61000,1.61000,1.61000,10000
12/19/2008,0000,1.50000,1.50000,1.50000,1.50000,60000
12/22/2008,0000,1.40000,1.41000,1.40000,1.41000,44000
12/23/2008,0000,1.32000,1.33000,1.32000,1.33000,32000
12/24/2008,0000,1.33000,1.42000,1.33000,1.42000,30000
12/25/2008,0000,1.51000,1.51000,1.51000,1.51000,2000
12/26/2008,0000,1.61000,1.61000,1.61000,1.61000,10000
12/29/2008,0000,1.72000,1.72000,1.50000,1.50000,65000
12/30/2008,0000,1.40000,1.40000,1.40000,1.40000,17000
12/31/2008,0000,1.33000,1.33000,1.33000,1.33000,17000
01/05/2009,0000,1.42000,1.42000,1.24000,1.42000,70000
01/06/2009,0000,1.33000,1.33000,1.33000,1.33000,45000
01/07/2009,0000,1.24000,1.33000,1.24000,1.25000,41000
01/08/2009,0000,1.29000,1.32000,1.17000,1.17000,61000
01/09/2009,0000,1.22000,1.24000,1.09000,1.09000,42000
01/12/2009,0000,1.08000,1.08000,0.96000,0.96000,81000
01/13/2009,0000,0.92000,1.01000,0.91000,0.91000,77000
01/14/2009,0000,0.96000,0.96000,0.85000,0.85000,86000
01/15/2009,0000,0.82000,0.90000,0.81000,0.81000,102000
01/16/2009,0000,0.86000,0.86000,0.81000,0.81000,40000
01/19/2009,0000,0.85000,0.85000,0.85000,0.85000,2000
02/02/2009,0000,0.96000,0.96000,0.86000,0.86000,27000
02/03/2009,0000,0.92000,0.92000,0.92000,0.92000,3000
02/04/2009,0000,0.98000,0.98000,0.98000,0.98000,1000
02/05/2009,0000,1.04000,1.04000,1.04000,1.04000,5000
02/06/2009,0000,1.10000,1.10000,1.10000,1.10000,18000
02/09/2009,0000,1.15000,1.17000,1.15000,1.17000,13000
02/10/2009,0000,1.23000,1.25000,1.23000,1.25000,2000
02/11/2009,0000,1.33000,1.33000,1.33000,1.33000,26000
02/12/2009,0000,1.42000,1.42000,1.42000,1.42000,1000
02/13/2009,0000,1.51000,1.51000,1.51000,1.51000,4000
02/16/2009,0000,1.61000,1.61000,1.61000,1.61000,6000
02/17/2009,0000,1.72000,1.72000,1.72000,1.72000,1000
02/18/2009,0000,1.80000,1.84000,1.80000,1.84000,21000
02/19/2009,0000,1.94000,1.96000,1.90000,1.96000,29000
02/20/2009,0000,1.96000,2.09000,1.96000,2.09000,10000
02/23/2009,0000,2.19000,2.23000,1.95000,1.95000,20000
02/25/2009,0000,2.00000,2.00000,2.00000,2.00000,10000
02/26/2009,0000,2.00000,2.00000,2.00000,2.00000,7000
02/27/2009,0000,2.14000,2.14000,2.14000,2.14000,10000
03/02/2009,0000,2.05000,2.05000,2.05000,2.05000,1000
03/03/2009,0000,2.05000,2.05000,2.05000,2.05000,5000
03/04/2009,0000,2.10000,2.10000,2.10000,2.10000,10000
03/06/2009,0000,2.15000,2.20000,2.10000,2.10000,37000
03/09/2009,0000,2.20000,2.20000,2.10000,2.20000,45000
03/11/2009,0000,2.20000,2.35000,2.20000,2.35000,8000
03/13/2009,0000,2.51000,2.51000,2.51000,2.51000,3000
03/16/2009,0000,2.68000,2.68000,2.51000,2.51000,17000
03/17/2009,0000,2.68000,2.68000,2.68000,2.68000,10000
03/18/2009,0000,2.86000,2.86000,2.86000,2.86000,34000
03/19/2009,0000,3.06000,3.06000,3.06000,3.06000,33000
03/20/2009,0000,3.27000,3.27000,3.27000,3.27000,2000
03/23/2009,0000,3.49000,3.49000,3.49000,3.49000,33000
03/24/2009,0000,3.73000,3.73000,3.73000,3.73000,18000
03/25/2009,0000,3.95000,3.99000,3.95000,3.99000,7000
03/26/2009,0000,4.26000,4.26000,4.26000,4.26000,71000
03/27/2009,0000,4.55000,4.55000,4.55000,4.55000,11000
03/30/2009,0000,4.86000,4.86000,4.86000,4.86000,26000
03/31/2009,0000,5.20000,5.20000,5.17000,5.18000,19000
04/01/2009,0000,5.18000,5.18000,5.18000,5.18000,1000
04/06/2009,0000,5.18000,5.54000,5.18000,5.54000,8000
04/08/2009,0000,5.54000,5.70000,5.40000,5.70000,18000
04/10/2009,0000,5.50000,5.50000,5.50000,5.50000,5000
04/21/2009,0000,4.13000,4.13000,4.13000,4.13000,10000
04/30/2009,0000,3.11000,3.57000,3.11000,3.57000,45000
05/04/2009,0000,3.60000,3.81000,3.60000,3.81000,20000
05/05/2009,0000,3.55000,3.60000,3.55000,3.60000,4000
05/06/2009,0000,3.85000,3.85000,3.85000,3.85000,3000
05/07/2009,0000,4.11000,4.11000,4.11000,4.11000,37000
05/08/2009,0000,4.11000,4.12000,4.10000,4.11000,33000
05/11/2009,0000,4.09000,4.09000,4.09000,4.09000,1000
05/12/2009,0000,4.09000,4.15000,4.09000,4.15000,11000
05/13/2009,0000,4.20000,4.20000,4.20000,4.20000,20000
05/14/2009,0000,4.30000,4.30000,4.20000,4.20000,55000
05/15/2009,0000,4.30000,4.30000,4.30000,4.30000,18000
05/18/2009,0000,4.00000,4.00000,4.00000,4.00000,6000
05/19/2009,0000,3.80000,3.80000,3.80000,3.80000,41000
05/25/2009,0000,3.60000,4.00000,3.60000,4.00000,13000
05/26/2009,0000,4.20000,4.20000,4.20000,4.20000,19000
06/01/2009,0000,3.91000,3.91000,3.91000,3.91000,1000
06/09/2009,0000,3.80000,4.00000,3.80000,4.00000,3000
06/16/2009,0000,4.28000,4.28000,4.28000,4.28000,1000
06/18/2009,0000,4.25000,4.28000,4.25000,4.28000,20000
06/19/2009,0000,4.20000,4.20000,4.20000,4.20000,3000
06/22/2009,0000,4.30000,4.30000,4.30000,4.30000,24000
06/23/2009,0000,4.40000,4.58000,4.40000,4.50000,48000
06/24/2009,0000,4.50000,4.50000,4.50000,4.50000,1000
06/25/2009,0000,4.60000,4.60000,4.60000,4.60000,22000
06/26/2009,0000,4.60000,4.60000,4.50000,4.50000,19000
06/29/2009,0000,4.50000,4.50000,4.50000,4.50000,9000
06/30/2009,0000,4.50000,4.50000,4.50000,4.50000,21000
07/01/2009,0000,4.19000,4.19000,4.19000,4.19000,8000
07/02/2009,0000,4.48000,4.48000,4.45000,4.45000,15000
07/03/2009,0000,4.60000,4.65000,4.60000,4.65000,17000
07/06/2009,0000,4.63000,4.63000,4.63000,4.63000,1000
07/07/2009,0000,4.50000,4.63000,4.50000,4.50000,400
07/08/2009,0000,4.95000,4.95000,4.60000,4.62000,64000
07/09/2009,0000,4.60000,4.60000,4.60000,4.60000,10000
07/10/2009,0000,4.60000,4.60000,4.28000,4.28000,27000
07/20/2009,0000,4.30000,4.57000,4.30000,4.57000,10000
07/21/2009,0000,4.30000,4.30000,4.30000,4.30000,2000
07/22/2009,0000,4.30000,4.30000,4.29000,4.29000,6000
07/23/2009,0000,4.29000,4.29000,4.29000,4.29000,5000
07/27/2009,0000,4.49000,4.49000,4.49000,4.49000,10000
07/29/2009,0000,4.45000,4.45000,4.45000,4.45000,10000
08/03/2009,0000,4.20000,4.20000,4.20000,4.20000,8000
08/04/2009,0000,4.20000,4.20000,4.20000,4.20000,2000
08/12/2009,0000,4.20000,4.20000,4.20000,4.20000,18000
08/17/2009,0000,4.00000,4.00000,4.00000,4.00000,500
08/18/2009,0000,4.20000,4.20000,4.18000,4.18000,6000
10/20/2009,0000,3.72000,3.72000,3.72000,3.72000,2000
10/28/2009,0000,3.45000,3.45000,3.45000,3.45000,5000
10/29/2009,0000,3.21000,3.21000,3.21000,3.21000,8000
10/30/2009,0000,2.99000,2.99000,2.99000,2.99000,2000
11/02/2009,0000,3.19000,3.19000,3.19000,3.19000,1000
11/03/2009,0000,2.97000,3.41000,2.97000,3.41000,3000
11/04/2009,0000,3.41000,3.41000,3.19000,3.19000,15000
11/06/2009,0000,2.97000,2.97000,2.97000,2.97000,4000
11/09/2009,0000,2.77000,3.00000,2.77000,3.00000,37000
11/10/2009,0000,2.79000,2.79000,2.79000,2.79000,6000
11/11/2009,0000,2.98000,2.98000,2.98000,2.98000,1000
11/12/2009,0000,3.18000,3.18000,3.18000,3.18000,6000
11/13/2009,0000,3.40000,3.40000,3.40000,3.40000,1000
11/16/2009,0000,3.63000,3.63000,3.63000,3.63000,30000
11/17/2009,0000,3.62000,3.70000,3.62000,3.70000,30000
11/18/2009,0000,3.68000,3.68000,3.68000,3.68000,300
11/25/2009,0000,3.30000,3.30000,3.30000,3.30000,10000
11/26/2009,0000,3.40000,3.40000,3.40000,3.40000,2000
12/04/2009,0000,3.50000,3.50000,3.50000,3.50000,500
12/07/2009,0000,3.40000,3.49000,3.40000,3.40000,1300
12/08/2009,0000,3.39000,3.39000,3.39000,3.39000,15000
12/09/2009,0000,3.34000,3.34000,3.34000,3.34000,4000
12/11/2009,0000,3.10000,3.35000,3.10000,3.10000,900
12/14/2009,0000,3.14000,3.14000,3.14000,3.14000,1000
12/15/2009,0000,3.33000,3.33000,3.33000,3.33000,2000
12/16/2009,0000,3.12000,3.56000,3.12000,3.30000,530000
12/17/2009,0000,3.53000,3.53000,3.53000,3.53000,11000
12/18/2009,0000,3.30000,3.40000,3.30000,3.40000,380000
12/21/2009,0000,3.40000,3.40000,3.40000,3.40000,8000
12/23/2009,0000,3.60000,3.60000,3.60000,3.60000,100
12/25/2009,0000,3.80000,3.80000,3.50000,3.50000,71000
12/25/2009,0000,3.80000,3.80000,3.50000,3.50000,71000
12/28/2009,0000,3.60000,3.60000,3.60000,3.60000,2000
12/29/2009,1000,3.85000,3.85000,3.85000,3.85000,2710
