DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,17.70000,18.50000,17.40000,18.05000,2270000
04/03/2007,0000,18.40000,18.40000,17.70000,18.00000,813000
04/04/2007,0000,18.10000,18.30000,17.70000,17.90000,1262000
04/09/2007,0000,18.05000,18.20000,17.65000,17.65000,688000
04/10/2007,0000,17.55000,18.85000,17.40000,18.85000,2376000
04/11/2007,0000,19.50000,19.50000,18.65000,18.85000,2474000
04/12/2007,0000,18.55000,18.80000,18.15000,18.20000,984000
04/13/2007,0000,18.20000,18.50000,18.00000,18.25000,746000
04/16/2007,0000,18.50000,18.60000,18.00000,18.00000,727000
04/17/2007,0000,18.05000,18.30000,17.20000,17.20000,715000
04/18/2007,0000,17.40000,17.60000,17.20000,17.40000,274000
04/19/2007,0000,17.50000,17.50000,17.05000,17.10000,398000
04/20/2007,0000,17.20000,17.50000,17.20000,17.40000,281000
04/23/2007,0000,17.40000,17.75000,17.10000,17.10000,259000
04/24/2007,0000,17.40000,17.50000,17.05000,17.05000,263000
04/26/2007,0000,17.10000,17.50000,17.10000,17.20000,168000
04/27/2007,0000,17.20000,17.35000,17.10000,17.10000,232000
04/30/2007,0000,17.30000,17.70000,17.10000,17.50000,475000
05/02/2007,0000,17.65000,18.25000,17.65000,18.05000,1085000
05/03/2007,0000,18.20000,18.85000,17.10000,18.20000,1488000
05/04/2007,0000,18.50000,18.60000,17.70000,17.70000,540000
05/07/2007,0000,18.00000,18.10000,17.55000,17.60000,321000
05/08/2007,0000,18.00000,18.00000,17.60000,17.60000,218000
05/09/2007,0000,17.95000,17.95000,17.15000,17.50000,575000
05/10/2007,0000,17.60000,17.60000,17.20000,17.35000,490000
05/11/2007,0000,16.85000,17.40000,16.85000,17.05000,442000
05/14/2007,0000,17.30000,17.30000,16.75000,16.80000,542000
05/15/2007,0000,16.95000,16.95000,16.50000,16.70000,353000
05/16/2007,0000,16.50000,16.75000,16.30000,16.30000,414000
05/17/2007,0000,16.30000,16.80000,16.30000,16.60000,204000
05/18/2007,0000,16.60000,16.95000,16.40000,16.70000,219000
05/21/2007,0000,16.70000,16.85000,16.20000,16.20000,256000
05/22/2007,0000,16.30000,16.60000,16.20000,16.25000,662000
05/23/2007,0000,16.40000,16.40000,16.00000,16.10000,784000
05/24/2007,0000,16.20000,16.40000,16.10000,16.30000,320000
05/25/2007,0000,16.30000,16.45000,16.10000,16.20000,226000
05/28/2007,0000,16.35000,16.50000,16.15000,16.20000,340000
05/29/2007,0000,16.20000,16.35000,16.15000,16.15000,402000
05/30/2007,0000,16.25000,16.25000,15.85000,16.05000,589000
05/31/2007,0000,16.10000,16.25000,16.00000,16.00000,280000
06/04/2007,0000,17.50000,18.10000,17.30000,18.00000,1776000
06/05/2007,0000,17.80000,17.80000,17.20000,17.30000,1228000
06/06/2007,0000,17.30000,17.60000,17.00000,17.00000,716000
06/07/2007,0000,17.00000,17.40000,16.80000,17.00000,426000
06/08/2007,0000,17.00000,17.00000,16.60000,17.00000,582000
06/11/2007,0000,17.60000,17.75000,17.20000,17.35000,1174000
06/12/2007,0000,17.50000,17.70000,17.10000,17.10000,635000
06/13/2007,0000,17.10000,17.35000,17.00000,17.10000,365000
06/14/2007,0000,17.35000,17.35000,17.00000,17.10000,557000
06/15/2007,0000,17.10000,17.15000,16.70000,16.75000,1068000
06/20/2007,0000,16.75000,16.75000,16.10000,16.20000,1158000
06/21/2007,0000,16.30000,16.70000,16.20000,16.70000,365000
06/22/2007,0000,17.00000,17.00000,16.50000,16.60000,428000
06/25/2007,0000,16.70000,17.50000,16.40000,17.50000,1039000
06/26/2007,0000,17.55000,17.55000,16.70000,16.90000,1117000
06/27/2007,0000,17.30000,18.05000,16.90000,18.05000,2678000
06/28/2007,0000,18.80000,19.30000,18.75000,19.30000,5151000
06/29/2007,0000,19.80000,20.65000,18.80000,20.45000,11501000
07/02/2007,0000,21.35000,21.75000,20.45000,21.40000,6991000
07/03/2007,0000,21.40000,22.85000,21.40000,22.85000,8084000
07/04/2007,0000,23.70000,24.20000,22.90000,23.30000,8930000
07/05/2007,0000,23.30000,24.90000,23.00000,24.90000,8652000
07/06/2007,0000,25.50000,26.30000,25.10000,26.20000,7841000
07/09/2007,0000,26.20000,26.20000,24.40000,24.40000,6259000
07/10/2007,0000,24.40000,24.80000,23.00000,23.80000,4131000
07/11/2007,0000,23.50000,24.55000,23.50000,23.70000,2563000
07/12/2007,0000,24.00000,25.35000,23.70000,25.25000,5310000
07/13/2007,0000,25.45000,26.50000,24.55000,26.00000,6462000
07/17/2007,0000,25.15000,25.80000,24.30000,25.25000,3579000
07/18/2007,0000,25.25000,25.70000,23.60000,23.90000,3228000
07/19/2007,0000,24.10000,24.80000,23.65000,24.00000,2430000
07/20/2007,0000,24.50000,24.75000,23.80000,24.20000,1619000
07/23/2007,0000,24.30000,25.85000,24.30000,25.85000,3947000
07/24/2007,0000,26.45000,27.65000,25.90000,26.30000,5967000
07/25/2007,0000,26.30000,26.80000,25.80000,26.00000,3470000
07/26/2007,0000,26.00000,26.15000,24.20000,24.20000,3973000
07/27/2007,0000,23.50000,25.80000,23.00000,25.80000,4871000
07/31/2007,0000,27.40000,27.45000,26.10000,26.20000,4106000
08/01/2007,0000,25.70000,26.20000,24.40000,24.40000,2711000
08/02/2007,0000,25.00000,25.00000,22.70000,23.00000,3476000
08/03/2007,0000,23.70000,24.40000,23.10000,24.00000,2035000
08/06/2007,0000,22.35000,23.60000,22.35000,22.85000,1136000
08/07/2007,0000,23.50000,23.50000,22.50000,22.80000,741000
08/08/2007,0000,23.00000,23.70000,22.60000,23.10000,702000
08/09/2007,0000,24.70000,24.70000,23.60000,24.10000,1625000
08/10/2007,0000,23.00000,23.90000,23.00000,23.40000,720000
08/14/2007,0000,23.95000,24.40000,23.10000,23.60000,1091000
08/15/2007,0000,23.20000,24.40000,22.40000,22.50000,1794000
08/16/2007,0000,22.00000,22.20000,20.95000,20.95000,1493000
08/17/2007,0000,20.20000,20.90000,19.50000,19.50000,1187000
08/20/2007,0000,20.85000,20.85000,20.15000,20.85000,617000
08/21/2007,0000,20.50000,21.00000,19.60000,19.70000,621000
08/22/2007,0000,19.70000,20.50000,19.50000,20.20000,340000
08/23/2007,0000,20.50000,21.50000,20.50000,21.20000,474000
08/24/2007,0000,21.50000,21.50000,20.50000,20.90000,334000
08/27/2007,0000,21.00000,21.45000,20.65000,20.70000,491000
08/28/2007,0000,20.60000,21.10000,20.30000,20.60000,195000
08/29/2007,0000,20.10000,20.60000,19.80000,20.00000,461000
08/30/2007,0000,20.60000,21.40000,20.40000,21.40000,1293000
08/31/2007,0000,22.85000,22.85000,22.00000,22.85000,3022000
09/03/2007,0000,22.80000,24.00000,22.75000,23.80000,2843000
09/04/2007,0000,24.00000,24.25000,23.40000,23.50000,2196000
09/05/2007,0000,23.90000,23.95000,23.00000,23.80000,1944000
09/06/2007,0000,23.30000,23.40000,22.70000,23.20000,1509000
09/07/2007,0000,23.40000,23.40000,22.80000,22.80000,688000
09/10/2007,0000,22.30000,22.40000,21.60000,22.25000,500000
09/11/2007,0000,22.50000,22.50000,21.85000,22.45000,372000
09/12/2007,0000,22.90000,23.95000,22.90000,23.60000,1774000
09/13/2007,0000,24.00000,24.50000,23.80000,24.20000,3390000
09/14/2007,0000,24.60000,24.70000,23.60000,23.85000,2274000
09/17/2007,0000,24.00000,24.40000,23.60000,23.80000,1286000
09/19/2007,0000,24.60000,24.60000,23.00000,23.25000,1092000
09/20/2007,0000,24.00000,24.40000,23.30000,23.90000,1770000
09/21/2007,0000,23.90000,24.40000,23.90000,24.10000,1031000
09/26/2007,0000,24.00000,24.10000,23.50000,23.65000,606000
09/27/2007,0000,23.80000,24.30000,23.35000,23.90000,817000
09/28/2007,0000,23.80000,23.95000,23.30000,23.40000,775000
10/01/2007,0000,23.80000,23.80000,23.05000,23.10000,665000
10/02/2007,0000,23.10000,23.50000,22.90000,22.90000,643000
10/03/2007,0000,22.90000,23.00000,22.55000,22.60000,436000
10/04/2007,0000,22.60000,23.35000,22.60000,22.90000,470000
10/05/2007,0000,22.95000,22.95000,22.50000,22.50000,396000
10/08/2007,0000,22.50000,22.60000,21.60000,21.75000,641000
10/09/2007,0000,21.50000,21.70000,21.30000,21.40000,373000
10/11/2007,0000,21.40000,21.85000,21.20000,21.40000,418000
10/12/2007,0000,21.50000,21.80000,20.90000,20.90000,521000
10/15/2007,0000,21.20000,21.20000,20.50000,20.60000,311000
10/16/2007,0000,20.50000,20.60000,20.20000,20.50000,211000
10/17/2007,0000,20.50000,20.80000,20.35000,20.50000,312000
10/18/2007,0000,20.80000,21.40000,20.50000,21.25000,408000
10/19/2007,0000,21.10000,21.20000,20.65000,20.70000,258000
10/22/2007,0000,19.30000,20.65000,19.30000,20.00000,710000
10/23/2007,0000,20.20000,20.70000,20.05000,20.10000,300000
10/24/2007,0000,20.30000,20.30000,19.80000,19.85000,520000
10/25/2007,0000,19.50000,19.85000,18.90000,19.30000,667000
10/26/2007,0000,19.30000,19.45000,18.45000,18.60000,592000
10/29/2007,0000,18.80000,18.80000,17.60000,17.70000,1137000
10/30/2007,0000,17.70000,18.10000,17.30000,17.30000,679000
10/31/2007,0000,17.60000,17.60000,16.80000,16.85000,553000
11/01/2007,0000,17.10000,18.00000,16.85000,18.00000,918000
11/02/2007,0000,17.70000,18.40000,17.40000,18.40000,1001000
11/05/2007,0000,19.40000,19.40000,17.30000,17.75000,332000
11/06/2007,0000,18.90000,18.90000,17.75000,18.05000,178000
11/07/2007,0000,17.80000,18.35000,17.50000,17.60000,250000
11/08/2007,0000,17.40000,17.40000,16.40000,16.40000,416000
11/09/2007,0000,16.30000,16.30000,15.30000,15.40000,488000
11/12/2007,0000,14.50000,14.65000,14.35000,14.35000,606000
11/13/2007,0000,14.50000,15.00000,13.60000,14.60000,419000
11/14/2007,0000,14.75000,15.60000,14.75000,15.60000,542000
11/15/2007,0000,15.60000,16.65000,15.30000,16.05000,583000
11/16/2007,0000,15.85000,16.90000,15.50000,16.15000,338000
11/19/2007,0000,16.35000,16.40000,15.55000,15.90000,147000
11/20/2007,0000,15.65000,15.80000,15.50000,15.80000,116000
11/21/2007,0000,16.00000,16.10000,15.50000,15.55000,236000
11/22/2007,0000,15.05000,15.85000,15.05000,15.10000,239000
11/23/2007,0000,15.20000,15.30000,14.95000,14.95000,115000
11/26/2007,0000,15.50000,15.50000,14.70000,14.75000,159000
11/27/2007,0000,13.80000,14.10000,13.80000,13.90000,196000
11/28/2007,0000,14.10000,14.40000,12.95000,13.25000,297000
11/29/2007,0000,13.95000,14.15000,13.50000,13.85000,441000
11/30/2007,0000,14.00000,14.30000,13.80000,13.95000,248000
12/03/2007,0000,14.30000,14.35000,14.00000,14.35000,118000
12/04/2007,0000,14.35000,15.35000,14.35000,15.35000,183000
12/05/2007,0000,15.95000,16.40000,15.00000,16.40000,742000
12/06/2007,0000,16.80000,17.45000,16.50000,16.60000,471000
12/07/2007,0000,16.75000,16.85000,16.20000,16.20000,171000
12/10/2007,0000,16.20000,16.65000,16.15000,16.15000,221000
12/11/2007,0000,16.20000,16.50000,16.10000,16.30000,98000
12/12/2007,0000,16.30000,16.30000,15.55000,15.60000,169000
12/13/2007,0000,15.60000,15.90000,14.55000,14.55000,251000
12/14/2007,0000,14.60000,14.90000,13.80000,13.95000,327000
12/17/2007,0000,14.15000,14.15000,13.10000,13.10000,318000
12/18/2007,0000,13.00000,13.50000,12.50000,13.10000,311000
12/19/2007,0000,13.80000,13.90000,13.50000,13.70000,53000
12/20/2007,0000,14.10000,14.10000,12.75000,12.75000,338000
12/21/2007,0000,12.95000,13.30000,12.80000,12.90000,219000
12/24/2007,0000,13.00000,13.35000,13.00000,13.20000,55000
12/25/2007,0000,13.20000,13.40000,13.05000,13.20000,100000
12/26/2007,0000,13.20000,13.25000,13.00000,13.20000,155000
12/27/2007,0000,13.25000,13.60000,13.10000,13.15000,189000
12/28/2007,0000,13.05000,13.45000,13.00000,13.20000,106000
12/31/2007,0000,13.35000,14.00000,13.35000,14.00000,226000
01/02/2008,0000,14.00000,14.20000,13.75000,13.75000,199000
01/03/2008,0000,13.10000,13.80000,13.10000,13.35000,90000
01/04/2008,0000,13.35000,13.40000,13.20000,13.25000,87000
01/07/2008,0000,13.10000,13.10000,12.35000,12.40000,282000
01/08/2008,0000,12.40000,12.65000,12.20000,12.40000,139000
01/09/2008,0000,12.40000,12.70000,12.05000,12.25000,162000
01/10/2008,0000,12.60000,12.60000,12.25000,12.35000,59000
01/11/2008,0000,12.55000,12.55000,12.30000,12.50000,61000
01/14/2008,0000,12.65000,12.85000,12.10000,12.20000,115000
01/15/2008,0000,12.25000,12.60000,12.20000,12.30000,148000
01/16/2008,0000,12.00000,12.00000,11.45000,11.90000,304000
01/17/2008,0000,12.10000,12.30000,11.50000,11.65000,89000
01/18/2008,0000,11.50000,11.60000,10.85000,11.15000,544000
01/21/2008,0000,11.10000,11.15000,10.75000,10.90000,156000
01/22/2008,0000,10.15000,10.40000,10.15000,10.15000,292000
01/23/2008,0000,10.20000,10.35000,9.44000,9.44000,306000
01/24/2008,0000,9.99000,9.99000,8.78000,8.90000,340000
01/25/2008,0000,9.40000,9.52000,9.30000,9.52000,151000
01/28/2008,0000,10.15000,10.15000,9.70000,9.70000,148000
01/29/2008,0000,9.90000,10.35000,9.90000,10.30000,308000
01/30/2008,0000,10.90000,10.90000,10.00000,10.00000,165000
01/31/2008,0000,10.25000,10.30000,9.80000,9.80000,77000
02/01/2008,0000,10.10000,10.10000,9.91000,10.00000,95000
02/12/2008,0000,10.00000,10.40000,9.99000,10.00000,187000
02/13/2008,0000,10.00000,10.00000,9.80000,9.80000,86000
02/14/2008,0000,9.90000,10.45000,9.90000,10.45000,263000
02/15/2008,0000,10.50000,11.15000,10.50000,11.15000,182000
02/18/2008,0000,11.90000,11.90000,11.60000,11.90000,168000
02/19/2008,0000,12.70000,12.70000,12.05000,12.70000,818000
02/20/2008,0000,12.50000,12.55000,12.00000,12.05000,236000
02/21/2008,0000,12.05000,12.55000,12.05000,12.30000,151000
02/22/2008,0000,12.30000,13.15000,12.30000,13.15000,471000
02/25/2008,0000,13.60000,13.75000,13.20000,13.30000,400000
02/26/2008,0000,13.50000,13.50000,12.70000,12.90000,255000
02/27/2008,0000,12.90000,13.50000,12.90000,13.00000,158000
02/29/2008,0000,12.85000,13.50000,12.85000,13.15000,379000
03/03/2008,0000,13.00000,13.00000,12.50000,12.60000,161000
03/04/2008,0000,12.65000,13.10000,12.60000,12.80000,145000
03/05/2008,0000,13.00000,13.10000,12.40000,12.60000,191000
03/06/2008,0000,12.70000,13.10000,12.70000,12.85000,276000
03/07/2008,0000,12.50000,12.90000,12.50000,12.55000,183000
03/10/2008,0000,12.70000,12.70000,12.50000,12.70000,175000
03/11/2008,0000,12.50000,12.65000,12.40000,12.65000,99000
03/12/2008,0000,12.65000,13.00000,12.40000,12.50000,266000
03/13/2008,0000,12.50000,12.75000,12.05000,12.05000,154000
03/14/2008,0000,12.50000,12.50000,11.90000,11.90000,204000
03/18/2008,0000,11.40000,11.60000,11.35000,11.45000,71000
03/19/2008,0000,11.85000,11.85000,11.55000,11.60000,89000
03/20/2008,0000,11.65000,11.65000,11.35000,11.65000,68000
03/21/2008,0000,11.70000,12.15000,11.70000,11.80000,111000
03/25/2008,0000,12.55000,12.80000,12.20000,12.75000,158000
03/26/2008,0000,12.80000,12.80000,12.40000,12.40000,138000
03/27/2008,0000,12.70000,12.70000,12.15000,12.20000,87000
03/28/2008,0000,12.25000,12.50000,12.25000,12.35000,79000
03/31/2008,0000,12.55000,12.55000,12.15000,12.20000,66000
04/01/2008,0000,12.20000,12.50000,12.20000,12.20000,79000
04/02/2008,0000,12.50000,13.05000,12.25000,13.05000,714000
04/03/2008,0000,13.05000,13.40000,13.00000,13.40000,563000
04/07/2008,0000,13.90000,13.90000,13.10000,13.30000,371000
04/08/2008,0000,13.20000,13.45000,12.90000,13.00000,124000
04/09/2008,0000,13.00000,13.20000,12.65000,13.20000,215000
04/10/2008,0000,13.00000,13.20000,12.95000,13.10000,102000
04/11/2008,0000,13.40000,13.40000,12.75000,12.95000,486000
04/14/2008,0000,12.95000,12.95000,12.40000,12.40000,359000
04/15/2008,0000,12.25000,12.60000,12.25000,12.30000,216000
04/16/2008,0000,12.50000,12.50000,12.20000,12.25000,275000
04/17/2008,0000,12.80000,12.80000,12.30000,12.55000,316000
04/18/2008,0000,12.50000,12.50000,12.30000,12.30000,180000
04/21/2008,0000,12.40000,12.60000,12.35000,12.35000,221000
04/22/2008,0000,12.40000,12.70000,12.35000,12.40000,160000
04/23/2008,0000,12.55000,13.25000,12.55000,13.25000,939000
04/24/2008,0000,13.25000,13.25000,12.80000,12.85000,566000
04/25/2008,0000,12.90000,13.25000,12.70000,12.80000,221000
04/28/2008,0000,13.10000,13.10000,12.50000,12.75000,235000
04/29/2008,0000,12.75000,12.75000,12.45000,12.50000,296000
04/30/2008,0000,12.45000,12.45000,11.80000,12.00000,526000
05/02/2008,0000,11.90000,11.90000,11.20000,11.20000,811000
05/05/2008,0000,10.50000,10.80000,10.45000,10.45000,257000
05/06/2008,0000,9.72000,10.25000,9.72000,10.10000,896000
05/07/2008,0000,9.95000,10.45000,9.95000,10.10000,333000
05/08/2008,0000,10.00000,10.30000,9.80000,10.15000,334000
05/09/2008,0000,10.15000,10.15000,9.46000,9.80000,267000
05/12/2008,0000,9.40000,9.59000,9.21000,9.32000,240000
05/13/2008,0000,9.49000,9.97000,9.49000,9.97000,224000
05/14/2008,0000,10.50000,10.55000,10.10000,10.20000,331000
05/15/2008,0000,10.00000,10.35000,9.76000,9.93000,259000
05/16/2008,0000,9.92000,10.15000,9.72000,9.90000,166000
05/19/2008,0000,9.80000,10.10000,9.80000,9.99000,103000
05/20/2008,0000,10.00000,10.10000,9.81000,9.85000,163000
05/21/2008,0000,9.83000,10.00000,9.76000,9.80000,156000
05/22/2008,0000,9.90000,9.90000,9.70000,9.75000,135000
05/23/2008,0000,9.50000,10.00000,9.50000,9.76000,183000
05/26/2008,0000,10.00000,10.00000,9.67000,9.76000,190000
05/27/2008,0000,9.68000,9.75000,9.21000,9.30000,161000
05/28/2008,0000,9.59000,9.59000,9.24000,9.25000,67000
05/29/2008,0000,9.25000,9.85000,9.25000,9.30000,164000
05/30/2008,0000,9.48000,9.48000,9.15000,9.20000,113000
06/02/2008,0000,9.00000,9.20000,8.80000,8.85000,150000
06/03/2008,0000,8.80000,8.95000,8.60000,8.61000,123000
06/04/2008,0000,8.75000,8.80000,8.50000,8.77000,142000
06/05/2008,0000,8.50000,8.85000,8.50000,8.80000,94000
06/06/2008,0000,9.10000,9.10000,8.76000,8.90000,109000
06/10/2008,0000,8.71000,9.31000,8.70000,8.98000,292000
06/11/2008,0000,8.90000,9.00000,8.72000,8.74000,99000
06/12/2008,0000,8.75000,8.75000,8.13000,8.14000,235000
06/13/2008,0000,8.14000,8.70000,7.58000,7.58000,98000
06/16/2008,0000,7.80000,8.11000,7.58000,7.58000,101000
06/17/2008,0000,7.60000,7.70000,7.10000,7.15000,154000
06/18/2008,0000,7.65000,7.65000,7.65000,7.65000,115000
06/19/2008,0000,8.18000,8.18000,8.18000,8.18000,203000
06/20/2008,0000,8.75000,8.75000,8.75000,8.75000,192000
06/23/2008,0000,9.36000,9.36000,8.90000,9.36000,1446000
06/24/2008,0000,9.36000,9.85000,8.71000,8.71000,791000
06/25/2008,0000,8.11000,8.38000,8.11000,8.11000,400000
06/26/2008,0000,7.62000,7.85000,7.60000,7.84000,283000
06/27/2008,0000,7.40000,8.20000,7.30000,7.40000,447000
06/30/2008,0000,7.40000,7.40000,6.89000,6.89000,351000
07/01/2008,0000,6.42000,6.72000,6.42000,6.44000,286000
07/02/2008,0000,6.20000,6.89000,6.20000,6.89000,87000
07/03/2008,0000,7.30000,7.30000,6.52000,7.20000,135000
07/04/2008,0000,7.50000,7.50000,6.86000,7.14000,78000
07/07/2008,0000,7.45000,7.45000,6.90000,7.24000,138000
07/08/2008,0000,7.20000,7.20000,6.92000,7.07000,131000
07/09/2008,0000,7.05000,7.17000,7.00000,7.00000,105000
07/10/2008,0000,6.80000,7.00000,6.70000,6.75000,90000
07/11/2008,0000,6.60000,6.90000,6.60000,6.90000,114000
07/14/2008,0000,7.00000,7.00000,6.70000,6.70000,149000
07/15/2008,0000,6.70000,6.70000,6.33000,6.40000,149000
07/16/2008,0000,6.40000,6.40000,6.20000,6.20000,164000
07/17/2008,0000,6.30000,6.60000,6.21000,6.49000,80000
07/18/2008,0000,6.58000,6.60000,6.10000,6.11000,170000
07/21/2008,0000,6.25000,6.35000,6.11000,6.18000,135000
07/22/2008,0000,6.25000,6.45000,6.13000,6.29000,68000
07/23/2008,0000,6.28000,6.73000,6.21000,6.73000,185000
07/24/2008,0000,7.00000,7.00000,6.50000,6.50000,201000
07/25/2008,0000,6.56000,6.74000,6.43000,6.68000,73000
07/29/2008,0000,6.51000,6.81000,6.51000,6.79000,141000
07/30/2008,0000,6.79000,6.94000,6.79000,6.90000,151000
07/31/2008,0000,6.90000,7.00000,6.90000,7.00000,76000
08/01/2008,0000,7.00000,7.49000,6.67000,7.49000,353000
08/04/2008,0000,7.30000,7.80000,7.30000,7.73000,202000
08/05/2008,0000,7.73000,8.00000,7.19000,8.00000,311000
08/06/2008,0000,8.29000,8.29000,7.93000,8.20000,90000
08/07/2008,0000,8.20000,8.58000,8.20000,8.44000,108000
08/08/2008,0000,8.20000,8.40000,8.10000,8.40000,151000
08/11/2008,0000,8.59000,8.59000,8.02000,8.02000,30000
08/12/2008,0000,8.10000,8.10000,7.50000,7.50000,92000
08/13/2008,0000,7.40000,7.89000,7.40000,7.52000,67000
08/14/2008,0000,7.64000,7.64000,7.28000,7.32000,73000
08/15/2008,0000,7.40000,7.40000,7.20000,7.20000,39000
08/18/2008,0000,7.21000,7.59000,6.90000,7.00000,39000
08/19/2008,0000,7.38000,7.38000,7.18000,7.18000,6000
08/20/2008,0000,7.19000,7.19000,6.80000,7.18000,91000
08/21/2008,0000,6.80000,7.29000,6.80000,7.00000,17000
08/22/2008,0000,7.48000,7.48000,6.80000,6.82000,99000
08/25/2008,0000,7.08000,7.20000,6.80000,6.80000,52000
08/26/2008,0000,6.80000,6.96000,6.61000,6.80000,57000
08/27/2008,0000,7.00000,7.00000,6.75000,6.76000,93000
08/28/2008,0000,6.89000,6.89000,6.63000,6.66000,55000
08/29/2008,0000,6.68000,6.85000,6.40000,6.45000,156000
09/01/2008,0000,6.50000,6.79000,6.21000,6.21000,55000
09/02/2008,0000,6.21000,6.21000,6.00000,6.20000,119000
09/03/2008,0000,6.00000,6.12000,5.77000,5.77000,297000
09/04/2008,0000,5.70000,6.00000,5.37000,5.37000,191000
09/05/2008,0000,5.00000,5.74000,5.00000,5.00000,310000
09/08/2008,0000,5.00000,5.29000,5.00000,5.20000,100000
09/09/2008,0000,5.30000,5.30000,5.00000,5.00000,101000
09/10/2008,0000,5.01000,5.18000,5.00000,5.18000,105000
09/11/2008,0000,5.05000,5.31000,5.05000,5.05000,135000
09/12/2008,0000,5.00000,5.00000,4.85000,4.85000,167000
09/15/2008,0000,4.85000,4.85000,4.52000,4.52000,246000
09/16/2008,0000,4.21000,4.70000,4.21000,4.70000,125000
09/17/2008,0000,4.60000,4.60000,4.38000,4.38000,129000
09/18/2008,0000,4.08000,4.08000,4.08000,4.08000,13000
09/19/2008,0000,3.80000,4.15000,3.80000,3.91000,356000
09/22/2008,0000,3.64000,4.05000,3.64000,3.93000,468000
09/23/2008,0000,3.80000,4.00000,3.70000,3.95000,231000
09/24/2008,0000,3.85000,4.22000,3.85000,4.15000,289000
09/25/2008,0000,4.15000,4.44000,4.15000,4.44000,338000
09/26/2008,0000,4.70000,4.75000,4.60000,4.75000,548000
09/30/2008,0000,4.42000,5.07000,4.42000,5.07000,375000
10/01/2008,0000,5.10000,5.42000,4.80000,5.41000,184000
10/02/2008,0000,5.41000,5.70000,5.40000,5.68000,316000
10/03/2008,0000,5.55000,5.79000,5.31000,5.68000,300000
10/06/2008,0000,5.60000,5.60000,5.31000,5.54000,126000
10/07/2008,0000,5.16000,5.92000,5.16000,5.92000,367000
10/08/2008,0000,5.92000,5.92000,5.51000,5.92000,247000
10/09/2008,0000,5.65000,5.65000,5.51000,5.51000,75000
10/13/2008,0000,5.32000,5.32000,5.32000,5.32000,10000
10/14/2008,0000,5.14000,5.14000,5.14000,5.14000,47000
10/15/2008,0000,4.97000,4.97000,4.97000,4.97000,16000
10/16/2008,0000,4.80000,4.80000,4.80000,4.80000,10000
10/17/2008,0000,4.64000,4.64000,4.64000,4.64000,11000
10/20/2008,0000,4.48000,4.48000,4.48000,4.48000,10000
10/21/2008,0000,4.33000,4.33000,4.33000,4.33000,5000
10/22/2008,0000,4.18000,4.18000,4.18000,4.18000,2000
10/23/2008,0000,4.04000,4.04000,4.04000,4.04000,2000
10/24/2008,0000,3.90000,3.90000,3.90000,3.90000,1000
10/27/2008,0000,3.63000,3.63000,3.63000,3.63000,1000
10/28/2008,0000,3.38000,3.79000,3.38000,3.69000,139000
10/29/2008,0000,3.60000,3.93000,3.44000,3.44000,119000
10/30/2008,0000,3.20000,3.60000,3.20000,3.60000,149000
10/31/2008,0000,3.55000,3.55000,3.35000,3.35000,126000
11/03/2008,0000,3.35000,3.42000,3.20000,3.42000,149000
11/04/2008,0000,3.42000,3.42000,3.19000,3.19000,83000
11/05/2008,0000,3.10000,3.41000,3.10000,3.21000,155000
11/06/2008,0000,3.21000,3.25000,3.01000,3.01000,60000
11/07/2008,0000,2.85000,3.00000,2.80000,3.00000,105000
11/10/2008,0000,2.79000,2.92000,2.79000,2.79000,134000
11/11/2008,0000,2.61000,2.79000,2.60000,2.78000,99000
11/12/2008,0000,2.62000,2.97000,2.59000,2.62000,248000
11/13/2008,0000,2.62000,2.70000,2.44000,2.44000,228000
11/14/2008,0000,2.58000,2.58000,2.30000,2.41000,65000
11/17/2008,0000,2.25000,2.26000,2.25000,2.25000,165000
11/18/2008,0000,2.10000,2.11000,2.10000,2.10000,111000
11/19/2008,0000,1.96000,2.20000,1.96000,2.10000,305000
11/20/2008,0000,1.96000,1.96000,1.96000,1.96000,3000
11/21/2008,0000,1.83000,1.83000,1.83000,1.83000,38000
11/24/2008,0000,1.71000,1.71000,1.71000,1.71000,12000
11/25/2008,0000,1.71000,1.82000,1.60000,1.70000,275000
11/26/2008,0000,1.59000,1.68000,1.59000,1.68000,141000
11/27/2008,0000,1.68000,1.78000,1.60000,1.68000,133000
11/28/2008,0000,1.68000,1.79000,1.63000,1.79000,376000
12/01/2008,0000,1.91000,1.91000,1.81000,1.91000,638000
12/02/2008,0000,2.03000,2.04000,1.89000,2.04000,600000
12/03/2008,0000,2.09000,2.18000,2.06000,2.18000,689000
12/04/2008,0000,2.33000,2.33000,2.20000,2.28000,666000
12/05/2008,0000,2.30000,2.30000,2.13000,2.13000,428000
12/08/2008,0000,1.99000,2.05000,1.99000,2.01000,517000
12/09/2008,0000,1.92000,2.00000,1.87000,1.87000,260000
12/10/2008,0000,1.87000,2.00000,1.75000,1.75000,309000
12/11/2008,0000,1.87000,1.87000,1.75000,1.77000,241000
12/12/2008,0000,1.77000,1.84000,1.75000,1.83000,189000
12/15/2008,0000,1.87000,1.95000,1.80000,1.95000,177000
12/16/2008,0000,2.00000,2.03000,1.89000,1.90000,166000
12/17/2008,0000,1.86000,1.98000,1.81000,1.86000,69000
12/18/2008,0000,1.86000,1.95000,1.81000,1.86000,136000
12/19/2008,0000,1.84000,1.99000,1.83000,1.99000,216000
12/22/2008,0000,2.12000,2.12000,2.12000,2.12000,175000
12/23/2008,0000,2.26000,2.26000,1.98000,1.98000,675000
12/24/2008,0000,1.86000,2.09000,1.86000,2.05000,128000
12/25/2008,0000,2.05000,2.10000,1.95000,1.95000,142000
12/26/2008,0000,1.95000,2.01000,1.95000,1.99000,74000
12/29/2008,0000,2.00000,2.04000,1.96000,1.98000,154000
12/30/2008,0000,2.03000,2.03000,1.97000,2.00000,79000
12/31/2008,0000,2.01000,2.06000,1.98000,2.02000,184000
01/05/2009,0000,2.04000,2.13000,1.97000,2.05000,155000
01/06/2009,0000,2.04000,2.08000,1.97000,2.05000,84000
01/07/2009,0000,2.05000,2.06000,2.05000,2.05000,50000
01/08/2009,0000,2.04000,2.04000,1.93000,1.93000,108000
01/09/2009,0000,2.04000,2.04000,1.85000,1.91000,82000
01/12/2009,0000,1.95000,2.00000,1.95000,2.00000,93000
01/13/2009,0000,1.98000,1.98000,1.97000,1.97000,42000
01/14/2009,0000,2.00000,2.05000,1.95000,2.01000,84000
01/15/2009,0000,1.98000,2.00000,1.94000,2.00000,105000
01/16/2009,0000,1.99000,1.99000,1.95000,1.95000,9000
01/19/2009,0000,1.85000,1.90000,1.80000,1.83000,71000
01/20/2009,0000,1.80000,1.80000,1.75000,1.77000,20000
01/21/2009,0000,1.75000,1.76000,1.69000,1.70000,73000
02/02/2009,0000,1.62000,1.65000,1.59000,1.63000,99000
02/03/2009,0000,1.56000,1.71000,1.56000,1.67000,47000
02/04/2009,0000,1.67000,1.76000,1.65000,1.75000,54000
02/05/2009,0000,1.75000,1.75000,1.67000,1.67000,27000
02/06/2009,0000,1.70000,1.77000,1.70000,1.77000,10000
02/09/2009,0000,1.77000,1.83000,1.75000,1.76000,48000
02/10/2009,0000,1.76000,1.80000,1.71000,1.74000,46000
02/11/2009,0000,1.74000,1.74000,1.63000,1.65000,71000
02/12/2009,0000,1.65000,1.74000,1.60000,1.65000,43000
02/13/2009,0000,1.65000,1.72000,1.65000,1.72000,94000
02/16/2009,0000,1.61000,1.67000,1.60000,1.62000,388000
02/17/2009,0000,1.51000,1.51000,1.51000,1.51000,102000
02/18/2009,0000,1.41000,1.41000,1.41000,1.41000,52000
03/11/2009,0000,0.81000,0.81000,0.81000,0.81000,51000
03/12/2009,0000,0.76000,0.76000,0.76000,0.76000,524000
03/13/2009,0000,0.71000,0.71000,0.71000,0.71000,39000
03/18/2009,0000,0.63000,0.63000,0.63000,0.63000,22000
03/19/2009,0000,0.59000,0.67000,0.59000,0.67000,1067000
03/20/2009,0000,0.71000,0.71000,0.71000,0.71000,196000
03/23/2009,0000,0.75000,0.75000,0.75000,0.75000,286000
03/24/2009,0000,0.80000,0.80000,0.80000,0.80000,30000
03/25/2009,0000,0.85000,0.85000,0.85000,0.85000,26000
03/26/2009,0000,0.90000,0.90000,0.90000,0.90000,56000
03/27/2009,0000,0.96000,0.96000,0.95000,0.96000,789000
03/30/2009,0000,1.02000,1.02000,1.02000,1.02000,94000
03/31/2009,0000,1.09000,1.09000,1.09000,1.09000,80000
04/01/2009,0000,1.16000,1.16000,1.16000,1.16000,69000
04/02/2009,0000,1.24000,1.24000,1.08000,1.08000,521000
04/03/2009,0000,1.01000,1.01000,1.01000,1.01000,453000
04/06/2009,0000,1.08000,1.08000,0.94000,0.94000,63000
04/07/2009,0000,0.88000,0.88000,0.88000,0.88000,18000
04/08/2009,0000,0.82000,0.82000,0.82000,0.82000,111000
04/09/2009,0000,0.77000,0.87000,0.77000,0.87000,110000
04/10/2009,0000,0.87000,0.93000,0.87000,0.93000,80000
04/13/2009,0000,0.99000,0.99000,0.99000,0.99000,182000
04/14/2009,0000,1.05000,1.05000,1.05000,1.05000,29000
04/15/2009,0000,1.12000,1.12000,1.12000,1.12000,215000
04/16/2009,0000,1.19000,1.19000,1.19000,1.19000,64000
04/17/2009,0000,1.27000,1.27000,1.25000,1.25000,177000
04/20/2009,0000,1.17000,1.20000,1.17000,1.20000,35000
04/21/2009,0000,1.12000,1.27000,1.12000,1.13000,144000
04/22/2009,0000,1.07000,1.18000,1.07000,1.18000,124000
04/23/2009,0000,1.26000,1.26000,1.26000,1.26000,165000
04/24/2009,0000,1.34000,1.34000,1.34000,1.34000,63000
04/27/2009,0000,1.43000,1.43000,1.25000,1.25000,326000
04/28/2009,0000,1.18000,1.18000,1.17000,1.17000,328000
04/29/2009,0000,1.10000,1.24000,1.10000,1.24000,82000
04/30/2009,0000,1.31000,1.32000,1.31000,1.32000,152000
05/04/2009,0000,1.41000,1.41000,1.41000,1.41000,170000
05/05/2009,0000,1.50000,1.50000,1.36000,1.41000,139000
05/06/2009,0000,1.50000,1.50000,1.32000,1.41000,189000
05/07/2009,0000,1.32000,1.41000,1.32000,1.36000,131000
05/08/2009,0000,1.27000,1.33000,1.27000,1.33000,22000
05/11/2009,0000,1.42000,1.42000,1.30000,1.40000,116000
05/12/2009,0000,1.49000,1.49000,1.31000,1.32000,439000
05/13/2009,0000,1.24000,1.24000,1.23000,1.23000,234000
05/14/2009,0000,1.15000,1.15000,1.15000,1.15000,52000
05/15/2009,0000,1.17000,1.17000,1.07000,1.07000,130000
05/18/2009,0000,1.00000,1.00000,1.00000,1.00000,183000
05/19/2009,0000,1.00000,1.00000,0.93000,0.93000,55000
05/20/2009,0000,0.87000,0.87000,0.87000,0.87000,191000
05/21/2009,0000,0.92000,0.92000,0.87000,0.88000,309000
05/22/2009,0000,0.88000,0.93000,0.88000,0.93000,143000
05/25/2009,0000,0.99000,0.99000,0.98000,0.99000,157000
05/26/2009,0000,1.05000,1.05000,1.05000,1.05000,254000
05/27/2009,0000,1.12000,1.12000,1.12000,1.12000,131000
06/01/2009,0000,1.19000,1.19000,1.19000,1.19000,65000
06/02/2009,0000,1.27000,1.27000,1.27000,1.27000,34000
06/03/2009,0000,1.35000,1.35000,1.35000,1.35000,86000
06/04/2009,0000,1.44000,1.44000,1.44000,1.44000,365000
06/05/2009,0000,1.54000,1.54000,1.54000,1.54000,465000
06/08/2009,0000,1.75000,1.75000,1.75000,1.75000,36000
06/09/2009,0000,1.87000,1.87000,1.87000,1.87000,19000
06/10/2009,0000,2.00000,2.00000,1.74000,1.74000,508000
06/11/2009,0000,1.62000,1.86000,1.62000,1.86000,205000
06/12/2009,0000,1.98000,1.98000,1.98000,1.98000,1000
06/15/2009,0000,2.00000,2.00000,1.85000,1.85000,60000
06/16/2009,0000,1.73000,1.73000,1.73000,1.73000,65000
06/17/2009,0000,1.61000,1.61000,1.61000,1.61000,155000
06/18/2009,0000,1.50000,1.50000,1.50000,1.50000,36000
06/19/2009,0000,1.50000,1.50000,1.50000,1.50000,26000
06/22/2009,0000,1.50000,1.60000,1.50000,1.60000,156000
06/23/2009,0000,1.71000,1.71000,1.71000,1.71000,1000
06/24/2009,0000,1.82000,1.82000,1.82000,1.82000,110000
06/25/2009,0000,1.94000,1.94000,1.94000,1.94000,100000
06/26/2009,0000,1.94000,1.94000,1.94000,1.94000,21000
06/29/2009,0000,1.81000,1.81000,1.81000,1.81000,10000
06/30/2009,0000,1.93000,1.93000,1.93000,1.93000,1000
07/01/2009,0000,1.93000,1.93000,1.93000,1.93000,35000
07/02/2009,0000,1.93000,1.93000,1.93000,1.93000,2000
07/06/2009,0000,1.80000,1.80000,1.80000,1.80000,5000
07/07/2009,0000,1.68000,1.68000,1.68000,1.68000,11000
07/08/2009,0000,1.57000,1.57000,1.57000,1.57000,12000
07/09/2009,0000,1.67000,1.67000,1.67000,1.67000,1000
07/15/2009,0000,1.46000,1.46000,1.46000,1.46000,6000
07/16/2009,0000,1.36000,1.36000,1.36000,1.36000,2000
07/17/2009,0000,1.27000,1.27000,1.27000,1.27000,9000
07/20/2009,0000,1.19000,1.19000,1.19000,1.19000,21000
07/21/2009,0000,1.12000,1.19000,1.11000,1.19000,74000
07/22/2009,0000,1.27000,1.27000,1.26000,1.27000,52000
07/24/2009,0000,1.20000,1.20000,1.19000,1.19000,6000
07/27/2009,0000,1.11000,1.26000,1.11000,1.26000,7000
07/28/2009,0000,1.32000,1.33000,1.18000,1.19000,65000
07/29/2009,0000,1.20000,1.20000,1.20000,1.20000,17000
07/30/2009,0000,1.20000,1.28000,1.20000,1.28000,20000
07/31/2009,0000,1.36000,1.36000,1.28000,1.28000,37000
08/03/2009,0000,1.25000,1.25000,1.25000,1.25000,3000
08/04/2009,0000,1.24000,1.24000,1.24000,1.24000,4000
08/05/2009,0000,1.20000,1.20000,1.20000,1.20000,2000
08/10/2009,0000,1.12000,1.28000,1.12000,1.28000,24000
08/12/2009,0000,1.20000,1.20000,1.20000,1.20000,10000
08/13/2009,0000,1.28000,1.28000,1.28000,1.28000,25000
08/14/2009,0000,1.36000,1.36000,1.36000,1.36000,15000
08/17/2009,0000,1.45000,1.45000,1.45000,1.45000,9000
08/18/2009,0000,1.55000,1.55000,1.55000,1.55000,53000
08/19/2009,0000,1.65000,1.65000,1.65000,1.65000,39000
08/20/2009,0000,1.76000,1.76000,1.76000,1.76000,107000
08/21/2009,0000,1.88000,1.88000,1.88000,1.88000,289000
08/24/2009,0000,2.00000,2.00000,1.98000,2.00000,199000
08/25/2009,0000,2.00000,2.09000,2.00000,2.00000,185000
08/26/2009,0000,2.00000,2.00000,2.00000,2.00000,325000
08/27/2009,0000,2.14000,2.14000,2.14000,2.14000,180000
08/28/2009,0000,2.14000,2.28000,2.14000,2.28000,51000
08/31/2009,0000,2.35000,2.35000,2.35000,2.35000,120000
09/02/2009,0000,2.35000,2.35000,2.35000,2.35000,20000
09/03/2009,0000,2.19000,2.19000,2.19000,2.19000,10000
09/07/2009,0000,2.19000,2.19000,2.11000,2.11000,13000
09/08/2009,0000,1.99000,1.99000,1.99000,1.99000,7000
09/09/2009,0000,1.86000,1.86000,1.86000,1.86000,10000
09/10/2009,0000,1.73000,1.73000,1.73000,1.73000,1000
09/11/2009,0000,1.61000,1.61000,1.61000,1.61000,31000
09/14/2009,0000,1.50000,1.50000,1.50000,1.50000,30000
09/15/2009,0000,1.41000,1.41000,1.40000,1.40000,10000
09/16/2009,0000,1.42000,1.48000,1.42000,1.48000,16000
09/17/2009,0000,1.58000,1.58000,1.58000,1.58000,8000
09/18/2009,0000,1.69000,1.69000,1.69000,1.69000,6000
09/21/2009,0000,1.80000,1.80000,1.80000,1.80000,50000
09/22/2009,0000,1.92000,1.92000,1.68000,1.90000,35000
09/23/2009,0000,2.03000,2.03000,2.03000,2.03000,10000
09/24/2009,0000,2.17000,2.17000,1.89000,2.10000,36000
09/25/2009,0000,1.96000,1.96000,1.96000,1.96000,1000
09/29/2009,0000,2.00000,2.00000,2.00000,2.00000,1000
09/30/2009,0000,2.00000,2.00000,2.00000,2.00000,5000
10/06/2009,0000,1.86000,1.86000,1.86000,1.86000,10000
10/07/2009,0000,1.73000,1.73000,1.73000,1.73000,21000
10/08/2009,0000,1.65000,1.65000,1.65000,1.65000,28000
10/09/2009,0000,1.60000,1.62000,1.54000,1.54000,105000
10/12/2009,0000,1.60000,1.60000,1.59000,1.60000,80000
10/14/2009,0000,1.71000,1.71000,1.49000,1.50000,87000
10/15/2009,0000,1.42000,1.53000,1.41000,1.49000,169000
10/16/2009,0000,1.59000,1.59000,1.52000,1.59000,57000
10/19/2009,0000,1.70000,1.70000,1.70000,1.70000,57000
10/20/2009,0000,1.81000,1.81000,1.81000,1.81000,17000
10/21/2009,0000,1.93000,1.93000,1.93000,1.93000,37000
10/22/2009,0000,2.06000,2.06000,1.94000,2.06000,171000
10/23/2009,0000,2.11000,2.11000,1.92000,1.92000,191000
10/26/2009,0000,1.81000,1.81000,1.80000,1.81000,55000
10/27/2009,0000,1.70000,1.76000,1.70000,1.70000,21000
10/28/2009,0000,1.63000,1.80000,1.63000,1.80000,21000
10/29/2009,0000,1.72000,1.80000,1.72000,1.80000,64000
10/30/2009,0000,1.80000,1.80000,1.80000,1.80000,12000
11/02/2009,0000,1.80000,1.90000,1.80000,1.90000,61000
11/03/2009,0000,2.00000,2.01000,2.00000,2.00000,72000
11/04/2009,0000,2.10000,2.10000,1.86000,1.86000,75000
11/05/2009,0000,1.74000,1.96000,1.74000,1.96000,11000
11/06/2009,0000,1.83000,2.05000,1.83000,1.84000,24000
11/09/2009,0000,1.96000,1.96000,1.76000,1.90000,89000
11/10/2009,0000,2.03000,2.03000,1.83000,1.83000,53000
11/11/2009,0000,1.94000,1.95000,1.85000,1.85000,53000
11/12/2009,0000,1.97000,1.97000,1.85000,1.88000,115000
11/13/2009,0000,1.90000,2.01000,1.90000,2.01000,215000
11/16/2009,0000,1.91000,1.91000,1.87000,1.87000,151000
11/18/2009,0000,1.78000,2.00000,1.78000,1.99000,46000
11/19/2009,0000,1.86000,1.99000,1.86000,1.99000,79000
11/20/2009,0000,1.95000,1.95000,1.95000,1.95000,5000
11/23/2009,0000,1.84000,2.05000,1.82000,1.82000,267000
11/24/2009,0000,1.83000,1.93000,1.74000,1.93000,62000
11/25/2009,0000,1.84000,2.01000,1.84000,2.00000,175000
11/26/2009,0000,1.93000,2.09000,1.93000,2.09000,56000
11/27/2009,0000,2.01000,2.01000,1.95000,1.95000,155000
11/30/2009,0000,1.98000,2.05000,1.97000,1.97000,91000
12/01/2009,0000,1.87000,2.04000,1.87000,2.04000,52000
12/02/2009,0000,2.10000,2.10000,1.95000,1.96000,77000
12/03/2009,0000,1.98000,2.00000,1.95000,1.96000,142000
12/04/2009,0000,1.95000,2.00000,1.95000,2.00000,121000
12/07/2009,0000,2.14000,2.14000,2.00000,2.12000,475000
12/08/2009,0000,2.20000,2.26000,2.06000,2.20000,374000
12/09/2009,0000,2.34000,2.34000,2.20000,2.32000,269000
12/11/2009,0000,2.30000,2.51000,2.30000,2.51000,248000
12/14/2009,0000,2.34000,2.68000,2.34000,2.60000,603000
12/15/2009,0000,2.78000,2.78000,2.78000,2.78000,315000
12/16/2009,0000,2.97000,2.97000,2.60000,2.78000,672000
12/17/2009,0000,2.77000,2.96000,2.77000,2.90000,115000
12/18/2009,0000,2.89000,3.10000,2.81000,3.08000,343000
12/21/2009,0000,3.29000,3.29000,2.87000,2.88000,140000
12/22/2009,0000,2.80000,2.80000,2.75000,2.76000,52000
12/23/2009,0000,2.61000,2.80000,2.57000,2.57000,242000
12/25/2009,0000,2.40000,2.50000,2.30000,2.50000,198000
04/02/2007,0000,17.70000,18.50000,17.40000,18.05000,2270000
04/03/2007,0000,18.40000,18.40000,17.70000,18.00000,813000
04/04/2007,0000,18.10000,18.30000,17.70000,17.90000,1262000
04/09/2007,0000,18.05000,18.20000,17.65000,17.65000,688000
04/10/2007,0000,17.55000,18.85000,17.40000,18.85000,2376000
04/11/2007,0000,19.50000,19.50000,18.65000,18.85000,2474000
04/12/2007,0000,18.55000,18.80000,18.15000,18.20000,984000
04/13/2007,0000,18.20000,18.50000,18.00000,18.25000,746000
04/16/2007,0000,18.50000,18.60000,18.00000,18.00000,727000
04/17/2007,0000,18.05000,18.30000,17.20000,17.20000,715000
04/18/2007,0000,17.40000,17.60000,17.20000,17.40000,274000
04/19/2007,0000,17.50000,17.50000,17.05000,17.10000,398000
04/20/2007,0000,17.20000,17.50000,17.20000,17.40000,281000
04/23/2007,0000,17.40000,17.75000,17.10000,17.10000,259000
04/24/2007,0000,17.40000,17.50000,17.05000,17.05000,263000
04/26/2007,0000,17.10000,17.50000,17.10000,17.20000,168000
04/27/2007,0000,17.20000,17.35000,17.10000,17.10000,232000
04/30/2007,0000,17.30000,17.70000,17.10000,17.50000,475000
05/02/2007,0000,17.65000,18.25000,17.65000,18.05000,1085000
05/03/2007,0000,18.20000,18.85000,17.10000,18.20000,1488000
05/04/2007,0000,18.50000,18.60000,17.70000,17.70000,540000
05/07/2007,0000,18.00000,18.10000,17.55000,17.60000,321000
05/08/2007,0000,18.00000,18.00000,17.60000,17.60000,218000
05/09/2007,0000,17.95000,17.95000,17.15000,17.50000,575000
05/10/2007,0000,17.60000,17.60000,17.20000,17.35000,490000
05/11/2007,0000,16.85000,17.40000,16.85000,17.05000,442000
05/14/2007,0000,17.30000,17.30000,16.75000,16.80000,542000
05/15/2007,0000,16.95000,16.95000,16.50000,16.70000,353000
05/16/2007,0000,16.50000,16.75000,16.30000,16.30000,414000
05/17/2007,0000,16.30000,16.80000,16.30000,16.60000,204000
05/18/2007,0000,16.60000,16.95000,16.40000,16.70000,219000
05/21/2007,0000,16.70000,16.85000,16.20000,16.20000,256000
05/22/2007,0000,16.30000,16.60000,16.20000,16.25000,662000
05/23/2007,0000,16.40000,16.40000,16.00000,16.10000,784000
05/24/2007,0000,16.20000,16.40000,16.10000,16.30000,320000
05/25/2007,0000,16.30000,16.45000,16.10000,16.20000,226000
05/28/2007,0000,16.35000,16.50000,16.15000,16.20000,340000
05/29/2007,0000,16.20000,16.35000,16.15000,16.15000,402000
05/30/2007,0000,16.25000,16.25000,15.85000,16.05000,589000
05/31/2007,0000,16.10000,16.25000,16.00000,16.00000,280000
06/04/2007,0000,17.50000,18.10000,17.30000,18.00000,1776000
06/05/2007,0000,17.80000,17.80000,17.20000,17.30000,1228000
06/06/2007,0000,17.30000,17.60000,17.00000,17.00000,716000
06/07/2007,0000,17.00000,17.40000,16.80000,17.00000,426000
06/08/2007,0000,17.00000,17.00000,16.60000,17.00000,582000
06/11/2007,0000,17.60000,17.75000,17.20000,17.35000,1174000
06/12/2007,0000,17.50000,17.70000,17.10000,17.10000,635000
06/13/2007,0000,17.10000,17.35000,17.00000,17.10000,365000
06/14/2007,0000,17.35000,17.35000,17.00000,17.10000,557000
06/15/2007,0000,17.10000,17.15000,16.70000,16.75000,1068000
06/20/2007,0000,16.75000,16.75000,16.10000,16.20000,1158000
06/21/2007,0000,16.30000,16.70000,16.20000,16.70000,365000
06/22/2007,0000,17.00000,17.00000,16.50000,16.60000,428000
06/25/2007,0000,16.70000,17.50000,16.40000,17.50000,1039000
06/26/2007,0000,17.55000,17.55000,16.70000,16.90000,1117000
06/27/2007,0000,17.30000,18.05000,16.90000,18.05000,2678000
06/28/2007,0000,18.80000,19.30000,18.75000,19.30000,5151000
06/29/2007,0000,19.80000,20.65000,18.80000,20.45000,11501000
07/02/2007,0000,21.35000,21.75000,20.45000,21.40000,6991000
07/03/2007,0000,21.40000,22.85000,21.40000,22.85000,8084000
07/04/2007,0000,23.70000,24.20000,22.90000,23.30000,8930000
07/05/2007,0000,23.30000,24.90000,23.00000,24.90000,8652000
07/06/2007,0000,25.50000,26.30000,25.10000,26.20000,7841000
07/09/2007,0000,26.20000,26.20000,24.40000,24.40000,6259000
07/10/2007,0000,24.40000,24.80000,23.00000,23.80000,4131000
07/11/2007,0000,23.50000,24.55000,23.50000,23.70000,2563000
07/12/2007,0000,24.00000,25.35000,23.70000,25.25000,5310000
07/13/2007,0000,25.45000,26.50000,24.55000,26.00000,6462000
07/17/2007,0000,25.15000,25.80000,24.30000,25.25000,3579000
07/18/2007,0000,25.25000,25.70000,23.60000,23.90000,3228000
07/19/2007,0000,24.10000,24.80000,23.65000,24.00000,2430000
07/20/2007,0000,24.50000,24.75000,23.80000,24.20000,1619000
07/23/2007,0000,24.30000,25.85000,24.30000,25.85000,3947000
07/24/2007,0000,26.45000,27.65000,25.90000,26.30000,5967000
07/25/2007,0000,26.30000,26.80000,25.80000,26.00000,3470000
07/26/2007,0000,26.00000,26.15000,24.20000,24.20000,3973000
07/27/2007,0000,23.50000,25.80000,23.00000,25.80000,4871000
07/31/2007,0000,27.40000,27.45000,26.10000,26.20000,4106000
08/01/2007,0000,25.70000,26.20000,24.40000,24.40000,2711000
08/02/2007,0000,25.00000,25.00000,22.70000,23.00000,3476000
08/03/2007,0000,23.70000,24.40000,23.10000,24.00000,2035000
08/06/2007,0000,22.35000,23.60000,22.35000,22.85000,1136000
08/07/2007,0000,23.50000,23.50000,22.50000,22.80000,741000
08/08/2007,0000,23.00000,23.70000,22.60000,23.10000,702000
08/09/2007,0000,24.70000,24.70000,23.60000,24.10000,1625000
08/10/2007,0000,23.00000,23.90000,23.00000,23.40000,720000
08/14/2007,0000,23.95000,24.40000,23.10000,23.60000,1091000
08/15/2007,0000,23.20000,24.40000,22.40000,22.50000,1794000
08/16/2007,0000,22.00000,22.20000,20.95000,20.95000,1493000
08/17/2007,0000,20.20000,20.90000,19.50000,19.50000,1187000
08/20/2007,0000,20.85000,20.85000,20.15000,20.85000,617000
08/21/2007,0000,20.50000,21.00000,19.60000,19.70000,621000
08/22/2007,0000,19.70000,20.50000,19.50000,20.20000,340000
08/23/2007,0000,20.50000,21.50000,20.50000,21.20000,474000
08/24/2007,0000,21.50000,21.50000,20.50000,20.90000,334000
08/27/2007,0000,21.00000,21.45000,20.65000,20.70000,491000
08/28/2007,0000,20.60000,21.10000,20.30000,20.60000,195000
08/29/2007,0000,20.10000,20.60000,19.80000,20.00000,461000
08/30/2007,0000,20.60000,21.40000,20.40000,21.40000,1293000
08/31/2007,0000,22.85000,22.85000,22.00000,22.85000,3022000
09/03/2007,0000,22.80000,24.00000,22.75000,23.80000,2843000
09/04/2007,0000,24.00000,24.25000,23.40000,23.50000,2196000
09/05/2007,0000,23.90000,23.95000,23.00000,23.80000,1944000
09/06/2007,0000,23.30000,23.40000,22.70000,23.20000,1509000
09/07/2007,0000,23.40000,23.40000,22.80000,22.80000,688000
09/10/2007,0000,22.30000,22.40000,21.60000,22.25000,500000
09/11/2007,0000,22.50000,22.50000,21.85000,22.45000,372000
09/12/2007,0000,22.90000,23.95000,22.90000,23.60000,1774000
09/13/2007,0000,24.00000,24.50000,23.80000,24.20000,3390000
09/14/2007,0000,24.60000,24.70000,23.60000,23.85000,2274000
09/17/2007,0000,24.00000,24.40000,23.60000,23.80000,1286000
09/19/2007,0000,24.60000,24.60000,23.00000,23.25000,1092000
09/20/2007,0000,24.00000,24.40000,23.30000,23.90000,1770000
09/21/2007,0000,23.90000,24.40000,23.90000,24.10000,1031000
09/26/2007,0000,24.00000,24.10000,23.50000,23.65000,606000
09/27/2007,0000,23.80000,24.30000,23.35000,23.90000,817000
09/28/2007,0000,23.80000,23.95000,23.30000,23.40000,775000
10/01/2007,0000,23.80000,23.80000,23.05000,23.10000,665000
10/02/2007,0000,23.10000,23.50000,22.90000,22.90000,643000
10/03/2007,0000,22.90000,23.00000,22.55000,22.60000,436000
10/04/2007,0000,22.60000,23.35000,22.60000,22.90000,470000
10/05/2007,0000,22.95000,22.95000,22.50000,22.50000,396000
10/08/2007,0000,22.50000,22.60000,21.60000,21.75000,641000
10/09/2007,0000,21.50000,21.70000,21.30000,21.40000,373000
10/11/2007,0000,21.40000,21.85000,21.20000,21.40000,418000
10/12/2007,0000,21.50000,21.80000,20.90000,20.90000,521000
10/15/2007,0000,21.20000,21.20000,20.50000,20.60000,311000
10/16/2007,0000,20.50000,20.60000,20.20000,20.50000,211000
10/17/2007,0000,20.50000,20.80000,20.35000,20.50000,312000
10/18/2007,0000,20.80000,21.40000,20.50000,21.25000,408000
10/19/2007,0000,21.10000,21.20000,20.65000,20.70000,258000
10/22/2007,0000,19.30000,20.65000,19.30000,20.00000,710000
10/23/2007,0000,20.20000,20.70000,20.05000,20.10000,300000
10/24/2007,0000,20.30000,20.30000,19.80000,19.85000,520000
10/25/2007,0000,19.50000,19.85000,18.90000,19.30000,667000
10/26/2007,0000,19.30000,19.45000,18.45000,18.60000,592000
10/29/2007,0000,18.80000,18.80000,17.60000,17.70000,1137000
10/30/2007,0000,17.70000,18.10000,17.30000,17.30000,679000
10/31/2007,0000,17.60000,17.60000,16.80000,16.85000,553000
11/01/2007,0000,17.10000,18.00000,16.85000,18.00000,918000
11/02/2007,0000,17.70000,18.40000,17.40000,18.40000,1001000
11/05/2007,0000,19.40000,19.40000,17.30000,17.75000,332000
11/06/2007,0000,18.90000,18.90000,17.75000,18.05000,178000
11/07/2007,0000,17.80000,18.35000,17.50000,17.60000,250000
11/08/2007,0000,17.40000,17.40000,16.40000,16.40000,416000
11/09/2007,0000,16.30000,16.30000,15.30000,15.40000,488000
11/12/2007,0000,14.50000,14.65000,14.35000,14.35000,606000
11/13/2007,0000,14.50000,15.00000,13.60000,14.60000,419000
11/14/2007,0000,14.75000,15.60000,14.75000,15.60000,542000
11/15/2007,0000,15.60000,16.65000,15.30000,16.05000,583000
11/16/2007,0000,15.85000,16.90000,15.50000,16.15000,338000
11/19/2007,0000,16.35000,16.40000,15.55000,15.90000,147000
11/20/2007,0000,15.65000,15.80000,15.50000,15.80000,116000
11/21/2007,0000,16.00000,16.10000,15.50000,15.55000,236000
11/22/2007,0000,15.05000,15.85000,15.05000,15.10000,239000
11/23/2007,0000,15.20000,15.30000,14.95000,14.95000,115000
11/26/2007,0000,15.50000,15.50000,14.70000,14.75000,159000
11/27/2007,0000,13.80000,14.10000,13.80000,13.90000,196000
11/28/2007,0000,14.10000,14.40000,12.95000,13.25000,297000
11/29/2007,0000,13.95000,14.15000,13.50000,13.85000,441000
11/30/2007,0000,14.00000,14.30000,13.80000,13.95000,248000
12/03/2007,0000,14.30000,14.35000,14.00000,14.35000,118000
12/04/2007,0000,14.35000,15.35000,14.35000,15.35000,183000
12/05/2007,0000,15.95000,16.40000,15.00000,16.40000,742000
12/06/2007,0000,16.80000,17.45000,16.50000,16.60000,471000
12/07/2007,0000,16.75000,16.85000,16.20000,16.20000,171000
12/10/2007,0000,16.20000,16.65000,16.15000,16.15000,221000
12/11/2007,0000,16.20000,16.50000,16.10000,16.30000,98000
12/12/2007,0000,16.30000,16.30000,15.55000,15.60000,169000
12/13/2007,0000,15.60000,15.90000,14.55000,14.55000,251000
12/14/2007,0000,14.60000,14.90000,13.80000,13.95000,327000
12/17/2007,0000,14.15000,14.15000,13.10000,13.10000,318000
12/18/2007,0000,13.00000,13.50000,12.50000,13.10000,311000
12/19/2007,0000,13.80000,13.90000,13.50000,13.70000,53000
12/20/2007,0000,14.10000,14.10000,12.75000,12.75000,338000
12/21/2007,0000,12.95000,13.30000,12.80000,12.90000,219000
12/24/2007,0000,13.00000,13.35000,13.00000,13.20000,55000
12/25/2007,0000,13.20000,13.40000,13.05000,13.20000,100000
12/26/2007,0000,13.20000,13.25000,13.00000,13.20000,155000
12/27/2007,0000,13.25000,13.60000,13.10000,13.15000,189000
12/28/2007,0000,13.05000,13.45000,13.00000,13.20000,106000
12/31/2007,0000,13.35000,14.00000,13.35000,14.00000,226000
01/02/2008,0000,14.00000,14.20000,13.75000,13.75000,199000
01/03/2008,0000,13.10000,13.80000,13.10000,13.35000,90000
01/04/2008,0000,13.35000,13.40000,13.20000,13.25000,87000
01/07/2008,0000,13.10000,13.10000,12.35000,12.40000,282000
01/08/2008,0000,12.40000,12.65000,12.20000,12.40000,139000
01/09/2008,0000,12.40000,12.70000,12.05000,12.25000,162000
01/10/2008,0000,12.60000,12.60000,12.25000,12.35000,59000
01/11/2008,0000,12.55000,12.55000,12.30000,12.50000,61000
01/14/2008,0000,12.65000,12.85000,12.10000,12.20000,115000
01/15/2008,0000,12.25000,12.60000,12.20000,12.30000,148000
01/16/2008,0000,12.00000,12.00000,11.45000,11.90000,304000
01/17/2008,0000,12.10000,12.30000,11.50000,11.65000,89000
01/18/2008,0000,11.50000,11.60000,10.85000,11.15000,544000
01/21/2008,0000,11.10000,11.15000,10.75000,10.90000,156000
01/22/2008,0000,10.15000,10.40000,10.15000,10.15000,292000
01/23/2008,0000,10.20000,10.35000,9.44000,9.44000,306000
01/24/2008,0000,9.99000,9.99000,8.78000,8.90000,340000
01/25/2008,0000,9.40000,9.52000,9.30000,9.52000,151000
01/28/2008,0000,10.15000,10.15000,9.70000,9.70000,148000
01/29/2008,0000,9.90000,10.35000,9.90000,10.30000,308000
01/30/2008,0000,10.90000,10.90000,10.00000,10.00000,165000
01/31/2008,0000,10.25000,10.30000,9.80000,9.80000,77000
02/01/2008,0000,10.10000,10.10000,9.91000,10.00000,95000
02/12/2008,0000,10.00000,10.40000,9.99000,10.00000,187000
02/13/2008,0000,10.00000,10.00000,9.80000,9.80000,86000
02/14/2008,0000,9.90000,10.45000,9.90000,10.45000,263000
02/15/2008,0000,10.50000,11.15000,10.50000,11.15000,182000
02/18/2008,0000,11.90000,11.90000,11.60000,11.90000,168000
02/19/2008,0000,12.70000,12.70000,12.05000,12.70000,818000
02/20/2008,0000,12.50000,12.55000,12.00000,12.05000,236000
02/21/2008,0000,12.05000,12.55000,12.05000,12.30000,151000
02/22/2008,0000,12.30000,13.15000,12.30000,13.15000,471000
02/25/2008,0000,13.60000,13.75000,13.20000,13.30000,400000
02/26/2008,0000,13.50000,13.50000,12.70000,12.90000,255000
02/27/2008,0000,12.90000,13.50000,12.90000,13.00000,158000
02/29/2008,0000,12.85000,13.50000,12.85000,13.15000,379000
03/03/2008,0000,13.00000,13.00000,12.50000,12.60000,161000
03/04/2008,0000,12.65000,13.10000,12.60000,12.80000,145000
03/05/2008,0000,13.00000,13.10000,12.40000,12.60000,191000
03/06/2008,0000,12.70000,13.10000,12.70000,12.85000,276000
03/07/2008,0000,12.50000,12.90000,12.50000,12.55000,183000
03/10/2008,0000,12.70000,12.70000,12.50000,12.70000,175000
03/11/2008,0000,12.50000,12.65000,12.40000,12.65000,99000
03/12/2008,0000,12.65000,13.00000,12.40000,12.50000,266000
03/13/2008,0000,12.50000,12.75000,12.05000,12.05000,154000
03/14/2008,0000,12.50000,12.50000,11.90000,11.90000,204000
03/18/2008,0000,11.40000,11.60000,11.35000,11.45000,71000
03/19/2008,0000,11.85000,11.85000,11.55000,11.60000,89000
03/20/2008,0000,11.65000,11.65000,11.35000,11.65000,68000
03/21/2008,0000,11.70000,12.15000,11.70000,11.80000,111000
03/25/2008,0000,12.55000,12.80000,12.20000,12.75000,158000
03/26/2008,0000,12.80000,12.80000,12.40000,12.40000,138000
03/27/2008,0000,12.70000,12.70000,12.15000,12.20000,87000
03/28/2008,0000,12.25000,12.50000,12.25000,12.35000,79000
03/31/2008,0000,12.55000,12.55000,12.15000,12.20000,66000
04/01/2008,0000,12.20000,12.50000,12.20000,12.20000,79000
04/02/2008,0000,12.50000,13.05000,12.25000,13.05000,714000
04/03/2008,0000,13.05000,13.40000,13.00000,13.40000,563000
04/07/2008,0000,13.90000,13.90000,13.10000,13.30000,371000
04/08/2008,0000,13.20000,13.45000,12.90000,13.00000,124000
04/09/2008,0000,13.00000,13.20000,12.65000,13.20000,215000
04/10/2008,0000,13.00000,13.20000,12.95000,13.10000,102000
04/11/2008,0000,13.40000,13.40000,12.75000,12.95000,486000
04/14/2008,0000,12.95000,12.95000,12.40000,12.40000,359000
04/15/2008,0000,12.25000,12.60000,12.25000,12.30000,216000
04/16/2008,0000,12.50000,12.50000,12.20000,12.25000,275000
04/17/2008,0000,12.80000,12.80000,12.30000,12.55000,316000
04/18/2008,0000,12.50000,12.50000,12.30000,12.30000,180000
04/21/2008,0000,12.40000,12.60000,12.35000,12.35000,221000
04/22/2008,0000,12.40000,12.70000,12.35000,12.40000,160000
04/23/2008,0000,12.55000,13.25000,12.55000,13.25000,939000
04/24/2008,0000,13.25000,13.25000,12.80000,12.85000,566000
04/25/2008,0000,12.90000,13.25000,12.70000,12.80000,221000
04/28/2008,0000,13.10000,13.10000,12.50000,12.75000,235000
04/29/2008,0000,12.75000,12.75000,12.45000,12.50000,296000
04/30/2008,0000,12.45000,12.45000,11.80000,12.00000,526000
05/02/2008,0000,11.90000,11.90000,11.20000,11.20000,811000
05/05/2008,0000,10.50000,10.80000,10.45000,10.45000,257000
05/06/2008,0000,9.72000,10.25000,9.72000,10.10000,896000
05/07/2008,0000,9.95000,10.45000,9.95000,10.10000,333000
05/08/2008,0000,10.00000,10.30000,9.80000,10.15000,334000
05/09/2008,0000,10.15000,10.15000,9.46000,9.80000,267000
05/12/2008,0000,9.40000,9.59000,9.21000,9.32000,240000
05/13/2008,0000,9.49000,9.97000,9.49000,9.97000,224000
05/14/2008,0000,10.50000,10.55000,10.10000,10.20000,331000
05/15/2008,0000,10.00000,10.35000,9.76000,9.93000,259000
05/16/2008,0000,9.92000,10.15000,9.72000,9.90000,166000
05/19/2008,0000,9.80000,10.10000,9.80000,9.99000,103000
05/20/2008,0000,10.00000,10.10000,9.81000,9.85000,163000
05/21/2008,0000,9.83000,10.00000,9.76000,9.80000,156000
05/22/2008,0000,9.90000,9.90000,9.70000,9.75000,135000
05/23/2008,0000,9.50000,10.00000,9.50000,9.76000,183000
05/26/2008,0000,10.00000,10.00000,9.67000,9.76000,190000
05/27/2008,0000,9.68000,9.75000,9.21000,9.30000,161000
05/28/2008,0000,9.59000,9.59000,9.24000,9.25000,67000
05/29/2008,0000,9.25000,9.85000,9.25000,9.30000,164000
05/30/2008,0000,9.48000,9.48000,9.15000,9.20000,113000
06/02/2008,0000,9.00000,9.20000,8.80000,8.85000,150000
06/03/2008,0000,8.80000,8.95000,8.60000,8.61000,123000
06/04/2008,0000,8.75000,8.80000,8.50000,8.77000,142000
06/05/2008,0000,8.50000,8.85000,8.50000,8.80000,94000
06/06/2008,0000,9.10000,9.10000,8.76000,8.90000,109000
06/10/2008,0000,8.71000,9.31000,8.70000,8.98000,292000
06/11/2008,0000,8.90000,9.00000,8.72000,8.74000,99000
06/12/2008,0000,8.75000,8.75000,8.13000,8.14000,235000
06/13/2008,0000,8.14000,8.70000,7.58000,7.58000,98000
06/16/2008,0000,7.80000,8.11000,7.58000,7.58000,101000
06/17/2008,0000,7.60000,7.70000,7.10000,7.15000,154000
06/18/2008,0000,7.65000,7.65000,7.65000,7.65000,115000
06/19/2008,0000,8.18000,8.18000,8.18000,8.18000,203000
06/20/2008,0000,8.75000,8.75000,8.75000,8.75000,192000
06/23/2008,0000,9.36000,9.36000,8.90000,9.36000,1446000
06/24/2008,0000,9.36000,9.85000,8.71000,8.71000,791000
06/25/2008,0000,8.11000,8.38000,8.11000,8.11000,400000
06/26/2008,0000,7.62000,7.85000,7.60000,7.84000,283000
06/27/2008,0000,7.40000,8.20000,7.30000,7.40000,447000
06/30/2008,0000,7.40000,7.40000,6.89000,6.89000,351000
07/01/2008,0000,6.42000,6.72000,6.42000,6.44000,286000
07/02/2008,0000,6.20000,6.89000,6.20000,6.89000,87000
07/03/2008,0000,7.30000,7.30000,6.52000,7.20000,135000
07/04/2008,0000,7.50000,7.50000,6.86000,7.14000,78000
07/07/2008,0000,7.45000,7.45000,6.90000,7.24000,138000
07/08/2008,0000,7.20000,7.20000,6.92000,7.07000,131000
07/09/2008,0000,7.05000,7.17000,7.00000,7.00000,105000
07/10/2008,0000,6.80000,7.00000,6.70000,6.75000,90000
07/11/2008,0000,6.60000,6.90000,6.60000,6.90000,114000
07/14/2008,0000,7.00000,7.00000,6.70000,6.70000,149000
07/15/2008,0000,6.70000,6.70000,6.33000,6.40000,149000
07/16/2008,0000,6.40000,6.40000,6.20000,6.20000,164000
07/17/2008,0000,6.30000,6.60000,6.21000,6.49000,80000
07/18/2008,0000,6.58000,6.60000,6.10000,6.11000,170000
07/21/2008,0000,6.25000,6.35000,6.11000,6.18000,135000
07/22/2008,0000,6.25000,6.45000,6.13000,6.29000,68000
07/23/2008,0000,6.28000,6.73000,6.21000,6.73000,185000
07/24/2008,0000,7.00000,7.00000,6.50000,6.50000,201000
07/25/2008,0000,6.56000,6.74000,6.43000,6.68000,73000
07/29/2008,0000,6.51000,6.81000,6.51000,6.79000,141000
07/30/2008,0000,6.79000,6.94000,6.79000,6.90000,151000
07/31/2008,0000,6.90000,7.00000,6.90000,7.00000,76000
08/01/2008,0000,7.00000,7.49000,6.67000,7.49000,353000
08/04/2008,0000,7.30000,7.80000,7.30000,7.73000,202000
08/05/2008,0000,7.73000,8.00000,7.19000,8.00000,311000
08/06/2008,0000,8.29000,8.29000,7.93000,8.20000,90000
08/07/2008,0000,8.20000,8.58000,8.20000,8.44000,108000
08/08/2008,0000,8.20000,8.40000,8.10000,8.40000,151000
08/11/2008,0000,8.59000,8.59000,8.02000,8.02000,30000
08/12/2008,0000,8.10000,8.10000,7.50000,7.50000,92000
08/13/2008,0000,7.40000,7.89000,7.40000,7.52000,67000
08/14/2008,0000,7.64000,7.64000,7.28000,7.32000,73000
08/15/2008,0000,7.40000,7.40000,7.20000,7.20000,39000
08/18/2008,0000,7.21000,7.59000,6.90000,7.00000,39000
08/19/2008,0000,7.38000,7.38000,7.18000,7.18000,6000
08/20/2008,0000,7.19000,7.19000,6.80000,7.18000,91000
08/21/2008,0000,6.80000,7.29000,6.80000,7.00000,17000
08/22/2008,0000,7.48000,7.48000,6.80000,6.82000,99000
08/25/2008,0000,7.08000,7.20000,6.80000,6.80000,52000
08/26/2008,0000,6.80000,6.96000,6.61000,6.80000,57000
08/27/2008,0000,7.00000,7.00000,6.75000,6.76000,93000
08/28/2008,0000,6.89000,6.89000,6.63000,6.66000,55000
08/29/2008,0000,6.68000,6.85000,6.40000,6.45000,156000
09/01/2008,0000,6.50000,6.79000,6.21000,6.21000,55000
09/02/2008,0000,6.21000,6.21000,6.00000,6.20000,119000
09/03/2008,0000,6.00000,6.12000,5.77000,5.77000,297000
09/04/2008,0000,5.70000,6.00000,5.37000,5.37000,191000
09/05/2008,0000,5.00000,5.74000,5.00000,5.00000,310000
09/08/2008,0000,5.00000,5.29000,5.00000,5.20000,100000
09/09/2008,0000,5.30000,5.30000,5.00000,5.00000,101000
09/10/2008,0000,5.01000,5.18000,5.00000,5.18000,105000
09/11/2008,0000,5.05000,5.31000,5.05000,5.05000,135000
09/12/2008,0000,5.00000,5.00000,4.85000,4.85000,167000
09/15/2008,0000,4.85000,4.85000,4.52000,4.52000,246000
09/16/2008,0000,4.21000,4.70000,4.21000,4.70000,125000
09/17/2008,0000,4.60000,4.60000,4.38000,4.38000,129000
09/18/2008,0000,4.08000,4.08000,4.08000,4.08000,13000
09/19/2008,0000,3.80000,4.15000,3.80000,3.91000,356000
09/22/2008,0000,3.64000,4.05000,3.64000,3.93000,468000
09/23/2008,0000,3.80000,4.00000,3.70000,3.95000,231000
09/24/2008,0000,3.85000,4.22000,3.85000,4.15000,289000
09/25/2008,0000,4.15000,4.44000,4.15000,4.44000,338000
09/26/2008,0000,4.70000,4.75000,4.60000,4.75000,548000
09/30/2008,0000,4.42000,5.07000,4.42000,5.07000,375000
10/01/2008,0000,5.10000,5.42000,4.80000,5.41000,184000
10/02/2008,0000,5.41000,5.70000,5.40000,5.68000,316000
10/03/2008,0000,5.55000,5.79000,5.31000,5.68000,300000
10/06/2008,0000,5.60000,5.60000,5.31000,5.54000,126000
10/07/2008,0000,5.16000,5.92000,5.16000,5.92000,367000
10/08/2008,0000,5.92000,5.92000,5.51000,5.92000,247000
10/09/2008,0000,5.65000,5.65000,5.51000,5.51000,75000
10/13/2008,0000,5.32000,5.32000,5.32000,5.32000,10000
10/14/2008,0000,5.14000,5.14000,5.14000,5.14000,47000
10/15/2008,0000,4.97000,4.97000,4.97000,4.97000,16000
10/16/2008,0000,4.80000,4.80000,4.80000,4.80000,10000
10/17/2008,0000,4.64000,4.64000,4.64000,4.64000,11000
10/20/2008,0000,4.48000,4.48000,4.48000,4.48000,10000
10/21/2008,0000,4.33000,4.33000,4.33000,4.33000,5000
10/22/2008,0000,4.18000,4.18000,4.18000,4.18000,2000
10/23/2008,0000,4.04000,4.04000,4.04000,4.04000,2000
10/24/2008,0000,3.90000,3.90000,3.90000,3.90000,1000
10/27/2008,0000,3.63000,3.63000,3.63000,3.63000,1000
10/28/2008,0000,3.38000,3.79000,3.38000,3.69000,139000
10/29/2008,0000,3.60000,3.93000,3.44000,3.44000,119000
10/30/2008,0000,3.20000,3.60000,3.20000,3.60000,149000
10/31/2008,0000,3.55000,3.55000,3.35000,3.35000,126000
11/03/2008,0000,3.35000,3.42000,3.20000,3.42000,149000
11/04/2008,0000,3.42000,3.42000,3.19000,3.19000,83000
11/05/2008,0000,3.10000,3.41000,3.10000,3.21000,155000
11/06/2008,0000,3.21000,3.25000,3.01000,3.01000,60000
11/07/2008,0000,2.85000,3.00000,2.80000,3.00000,105000
11/10/2008,0000,2.79000,2.92000,2.79000,2.79000,134000
11/11/2008,0000,2.61000,2.79000,2.60000,2.78000,99000
11/12/2008,0000,2.62000,2.97000,2.59000,2.62000,248000
11/13/2008,0000,2.62000,2.70000,2.44000,2.44000,228000
11/14/2008,0000,2.58000,2.58000,2.30000,2.41000,65000
11/17/2008,0000,2.25000,2.26000,2.25000,2.25000,165000
11/18/2008,0000,2.10000,2.11000,2.10000,2.10000,111000
11/19/2008,0000,1.96000,2.20000,1.96000,2.10000,305000
11/20/2008,0000,1.96000,1.96000,1.96000,1.96000,3000
11/21/2008,0000,1.83000,1.83000,1.83000,1.83000,38000
11/24/2008,0000,1.71000,1.71000,1.71000,1.71000,12000
11/25/2008,0000,1.71000,1.82000,1.60000,1.70000,275000
11/26/2008,0000,1.59000,1.68000,1.59000,1.68000,141000
11/27/2008,0000,1.68000,1.78000,1.60000,1.68000,133000
11/28/2008,0000,1.68000,1.79000,1.63000,1.79000,376000
12/01/2008,0000,1.91000,1.91000,1.81000,1.91000,638000
12/02/2008,0000,2.03000,2.04000,1.89000,2.04000,600000
12/03/2008,0000,2.09000,2.18000,2.06000,2.18000,689000
12/04/2008,0000,2.33000,2.33000,2.20000,2.28000,666000
12/05/2008,0000,2.30000,2.30000,2.13000,2.13000,428000
12/08/2008,0000,1.99000,2.05000,1.99000,2.01000,517000
12/09/2008,0000,1.92000,2.00000,1.87000,1.87000,260000
12/10/2008,0000,1.87000,2.00000,1.75000,1.75000,309000
12/11/2008,0000,1.87000,1.87000,1.75000,1.77000,241000
12/12/2008,0000,1.77000,1.84000,1.75000,1.83000,189000
12/15/2008,0000,1.87000,1.95000,1.80000,1.95000,177000
12/16/2008,0000,2.00000,2.03000,1.89000,1.90000,166000
12/17/2008,0000,1.86000,1.98000,1.81000,1.86000,69000
12/18/2008,0000,1.86000,1.95000,1.81000,1.86000,136000
12/19/2008,0000,1.84000,1.99000,1.83000,1.99000,216000
12/22/2008,0000,2.12000,2.12000,2.12000,2.12000,175000
12/23/2008,0000,2.26000,2.26000,1.98000,1.98000,675000
12/24/2008,0000,1.86000,2.09000,1.86000,2.05000,128000
12/25/2008,0000,2.05000,2.10000,1.95000,1.95000,142000
12/26/2008,0000,1.95000,2.01000,1.95000,1.99000,74000
12/29/2008,0000,2.00000,2.04000,1.96000,1.98000,154000
12/30/2008,0000,2.03000,2.03000,1.97000,2.00000,79000
12/31/2008,0000,2.01000,2.06000,1.98000,2.02000,184000
01/05/2009,0000,2.04000,2.13000,1.97000,2.05000,155000
01/06/2009,0000,2.04000,2.08000,1.97000,2.05000,84000
01/07/2009,0000,2.05000,2.06000,2.05000,2.05000,50000
01/08/2009,0000,2.04000,2.04000,1.93000,1.93000,108000
01/09/2009,0000,2.04000,2.04000,1.85000,1.91000,82000
01/12/2009,0000,1.95000,2.00000,1.95000,2.00000,93000
01/13/2009,0000,1.98000,1.98000,1.97000,1.97000,42000
01/14/2009,0000,2.00000,2.05000,1.95000,2.01000,84000
01/15/2009,0000,1.98000,2.00000,1.94000,2.00000,105000
01/16/2009,0000,1.99000,1.99000,1.95000,1.95000,9000
01/19/2009,0000,1.85000,1.90000,1.80000,1.83000,71000
01/20/2009,0000,1.80000,1.80000,1.75000,1.77000,20000
01/21/2009,0000,1.75000,1.76000,1.69000,1.70000,73000
02/02/2009,0000,1.62000,1.65000,1.59000,1.63000,99000
02/03/2009,0000,1.56000,1.71000,1.56000,1.67000,47000
02/04/2009,0000,1.67000,1.76000,1.65000,1.75000,54000
02/05/2009,0000,1.75000,1.75000,1.67000,1.67000,27000
02/06/2009,0000,1.70000,1.77000,1.70000,1.77000,10000
02/09/2009,0000,1.77000,1.83000,1.75000,1.76000,48000
02/10/2009,0000,1.76000,1.80000,1.71000,1.74000,46000
02/11/2009,0000,1.74000,1.74000,1.63000,1.65000,71000
02/12/2009,0000,1.65000,1.74000,1.60000,1.65000,43000
02/13/2009,0000,1.65000,1.72000,1.65000,1.72000,94000
02/16/2009,0000,1.61000,1.67000,1.60000,1.62000,388000
02/17/2009,0000,1.51000,1.51000,1.51000,1.51000,102000
02/18/2009,0000,1.41000,1.41000,1.41000,1.41000,52000
03/11/2009,0000,0.81000,0.81000,0.81000,0.81000,51000
03/12/2009,0000,0.76000,0.76000,0.76000,0.76000,524000
03/13/2009,0000,0.71000,0.71000,0.71000,0.71000,39000
03/18/2009,0000,0.63000,0.63000,0.63000,0.63000,22000
03/19/2009,0000,0.59000,0.67000,0.59000,0.67000,1067000
03/20/2009,0000,0.71000,0.71000,0.71000,0.71000,196000
03/23/2009,0000,0.75000,0.75000,0.75000,0.75000,286000
03/24/2009,0000,0.80000,0.80000,0.80000,0.80000,30000
03/25/2009,0000,0.85000,0.85000,0.85000,0.85000,26000
03/26/2009,0000,0.90000,0.90000,0.90000,0.90000,56000
03/27/2009,0000,0.96000,0.96000,0.95000,0.96000,789000
03/30/2009,0000,1.02000,1.02000,1.02000,1.02000,94000
03/31/2009,0000,1.09000,1.09000,1.09000,1.09000,80000
04/01/2009,0000,1.16000,1.16000,1.16000,1.16000,69000
04/02/2009,0000,1.24000,1.24000,1.08000,1.08000,521000
04/03/2009,0000,1.01000,1.01000,1.01000,1.01000,453000
04/06/2009,0000,1.08000,1.08000,0.94000,0.94000,63000
04/07/2009,0000,0.88000,0.88000,0.88000,0.88000,18000
04/08/2009,0000,0.82000,0.82000,0.82000,0.82000,111000
04/09/2009,0000,0.77000,0.87000,0.77000,0.87000,110000
04/10/2009,0000,0.87000,0.93000,0.87000,0.93000,80000
04/13/2009,0000,0.99000,0.99000,0.99000,0.99000,182000
04/14/2009,0000,1.05000,1.05000,1.05000,1.05000,29000
04/15/2009,0000,1.12000,1.12000,1.12000,1.12000,215000
04/16/2009,0000,1.19000,1.19000,1.19000,1.19000,64000
04/17/2009,0000,1.27000,1.27000,1.25000,1.25000,177000
04/20/2009,0000,1.17000,1.20000,1.17000,1.20000,35000
04/21/2009,0000,1.12000,1.27000,1.12000,1.13000,144000
04/22/2009,0000,1.07000,1.18000,1.07000,1.18000,124000
04/23/2009,0000,1.26000,1.26000,1.26000,1.26000,165000
04/24/2009,0000,1.34000,1.34000,1.34000,1.34000,63000
04/27/2009,0000,1.43000,1.43000,1.25000,1.25000,326000
04/28/2009,0000,1.18000,1.18000,1.17000,1.17000,328000
04/29/2009,0000,1.10000,1.24000,1.10000,1.24000,82000
04/30/2009,0000,1.31000,1.32000,1.31000,1.32000,152000
05/04/2009,0000,1.41000,1.41000,1.41000,1.41000,170000
05/05/2009,0000,1.50000,1.50000,1.36000,1.41000,139000
05/06/2009,0000,1.50000,1.50000,1.32000,1.41000,189000
05/07/2009,0000,1.32000,1.41000,1.32000,1.36000,131000
05/08/2009,0000,1.27000,1.33000,1.27000,1.33000,22000
05/11/2009,0000,1.42000,1.42000,1.30000,1.40000,116000
05/12/2009,0000,1.49000,1.49000,1.31000,1.32000,439000
05/13/2009,0000,1.24000,1.24000,1.23000,1.23000,234000
05/14/2009,0000,1.15000,1.15000,1.15000,1.15000,52000
05/15/2009,0000,1.17000,1.17000,1.07000,1.07000,130000
05/18/2009,0000,1.00000,1.00000,1.00000,1.00000,183000
05/19/2009,0000,1.00000,1.00000,0.93000,0.93000,55000
05/20/2009,0000,0.87000,0.87000,0.87000,0.87000,191000
05/21/2009,0000,0.92000,0.92000,0.87000,0.88000,309000
05/22/2009,0000,0.88000,0.93000,0.88000,0.93000,143000
05/25/2009,0000,0.99000,0.99000,0.98000,0.99000,157000
05/26/2009,0000,1.05000,1.05000,1.05000,1.05000,254000
05/27/2009,0000,1.12000,1.12000,1.12000,1.12000,131000
06/01/2009,0000,1.19000,1.19000,1.19000,1.19000,65000
06/02/2009,0000,1.27000,1.27000,1.27000,1.27000,34000
06/03/2009,0000,1.35000,1.35000,1.35000,1.35000,86000
06/04/2009,0000,1.44000,1.44000,1.44000,1.44000,365000
06/05/2009,0000,1.54000,1.54000,1.54000,1.54000,465000
06/08/2009,0000,1.75000,1.75000,1.75000,1.75000,36000
06/09/2009,0000,1.87000,1.87000,1.87000,1.87000,19000
06/10/2009,0000,2.00000,2.00000,1.74000,1.74000,508000
06/11/2009,0000,1.62000,1.86000,1.62000,1.86000,205000
06/12/2009,0000,1.98000,1.98000,1.98000,1.98000,1000
06/15/2009,0000,2.00000,2.00000,1.85000,1.85000,60000
06/16/2009,0000,1.73000,1.73000,1.73000,1.73000,65000
06/17/2009,0000,1.61000,1.61000,1.61000,1.61000,155000
06/18/2009,0000,1.50000,1.50000,1.50000,1.50000,36000
06/19/2009,0000,1.50000,1.50000,1.50000,1.50000,26000
06/22/2009,0000,1.50000,1.60000,1.50000,1.60000,156000
06/23/2009,0000,1.71000,1.71000,1.71000,1.71000,1000
06/24/2009,0000,1.82000,1.82000,1.82000,1.82000,110000
06/25/2009,0000,1.94000,1.94000,1.94000,1.94000,100000
06/26/2009,0000,1.94000,1.94000,1.94000,1.94000,21000
06/29/2009,0000,1.81000,1.81000,1.81000,1.81000,10000
06/30/2009,0000,1.93000,1.93000,1.93000,1.93000,1000
07/01/2009,0000,1.93000,1.93000,1.93000,1.93000,35000
07/02/2009,0000,1.93000,1.93000,1.93000,1.93000,2000
07/06/2009,0000,1.80000,1.80000,1.80000,1.80000,5000
07/07/2009,0000,1.68000,1.68000,1.68000,1.68000,11000
07/08/2009,0000,1.57000,1.57000,1.57000,1.57000,12000
07/09/2009,0000,1.67000,1.67000,1.67000,1.67000,1000
07/15/2009,0000,1.46000,1.46000,1.46000,1.46000,6000
07/16/2009,0000,1.36000,1.36000,1.36000,1.36000,2000
07/17/2009,0000,1.27000,1.27000,1.27000,1.27000,9000
07/20/2009,0000,1.19000,1.19000,1.19000,1.19000,21000
07/21/2009,0000,1.12000,1.19000,1.11000,1.19000,74000
07/22/2009,0000,1.27000,1.27000,1.26000,1.27000,52000
07/24/2009,0000,1.20000,1.20000,1.19000,1.19000,6000
07/27/2009,0000,1.11000,1.26000,1.11000,1.26000,7000
07/28/2009,0000,1.32000,1.33000,1.18000,1.19000,65000
07/29/2009,0000,1.20000,1.20000,1.20000,1.20000,17000
07/30/2009,0000,1.20000,1.28000,1.20000,1.28000,20000
07/31/2009,0000,1.36000,1.36000,1.28000,1.28000,37000
08/03/2009,0000,1.25000,1.25000,1.25000,1.25000,3000
08/04/2009,0000,1.24000,1.24000,1.24000,1.24000,4000
08/05/2009,0000,1.20000,1.20000,1.20000,1.20000,2000
08/10/2009,0000,1.12000,1.28000,1.12000,1.28000,24000
08/12/2009,0000,1.20000,1.20000,1.20000,1.20000,10000
08/13/2009,0000,1.28000,1.28000,1.28000,1.28000,25000
08/14/2009,0000,1.36000,1.36000,1.36000,1.36000,15000
08/17/2009,0000,1.45000,1.45000,1.45000,1.45000,9000
08/18/2009,0000,1.55000,1.55000,1.55000,1.55000,53000
08/19/2009,0000,1.65000,1.65000,1.65000,1.65000,39000
08/20/2009,0000,1.76000,1.76000,1.76000,1.76000,107000
08/21/2009,0000,1.88000,1.88000,1.88000,1.88000,289000
08/24/2009,0000,2.00000,2.00000,1.98000,2.00000,199000
08/25/2009,0000,2.00000,2.09000,2.00000,2.00000,185000
08/26/2009,0000,2.00000,2.00000,2.00000,2.00000,325000
08/27/2009,0000,2.14000,2.14000,2.14000,2.14000,180000
08/28/2009,0000,2.14000,2.28000,2.14000,2.28000,51000
08/31/2009,0000,2.35000,2.35000,2.35000,2.35000,120000
09/02/2009,0000,2.35000,2.35000,2.35000,2.35000,20000
09/03/2009,0000,2.19000,2.19000,2.19000,2.19000,10000
09/07/2009,0000,2.19000,2.19000,2.11000,2.11000,13000
09/08/2009,0000,1.99000,1.99000,1.99000,1.99000,7000
09/09/2009,0000,1.86000,1.86000,1.86000,1.86000,10000
09/10/2009,0000,1.73000,1.73000,1.73000,1.73000,1000
09/11/2009,0000,1.61000,1.61000,1.61000,1.61000,31000
09/14/2009,0000,1.50000,1.50000,1.50000,1.50000,30000
09/15/2009,0000,1.41000,1.41000,1.40000,1.40000,10000
09/16/2009,0000,1.42000,1.48000,1.42000,1.48000,16000
09/17/2009,0000,1.58000,1.58000,1.58000,1.58000,8000
09/18/2009,0000,1.69000,1.69000,1.69000,1.69000,6000
09/21/2009,0000,1.80000,1.80000,1.80000,1.80000,50000
09/22/2009,0000,1.92000,1.92000,1.68000,1.90000,35000
09/23/2009,0000,2.03000,2.03000,2.03000,2.03000,10000
09/24/2009,0000,2.17000,2.17000,1.89000,2.10000,36000
09/25/2009,0000,1.96000,1.96000,1.96000,1.96000,1000
09/29/2009,0000,2.00000,2.00000,2.00000,2.00000,1000
09/30/2009,0000,2.00000,2.00000,2.00000,2.00000,5000
10/06/2009,0000,1.86000,1.86000,1.86000,1.86000,10000
10/07/2009,0000,1.73000,1.73000,1.73000,1.73000,21000
10/08/2009,0000,1.65000,1.65000,1.65000,1.65000,28000
10/09/2009,0000,1.60000,1.62000,1.54000,1.54000,105000
10/12/2009,0000,1.60000,1.60000,1.59000,1.60000,80000
10/14/2009,0000,1.71000,1.71000,1.49000,1.50000,87000
10/15/2009,0000,1.42000,1.53000,1.41000,1.49000,169000
10/16/2009,0000,1.59000,1.59000,1.52000,1.59000,57000
10/19/2009,0000,1.70000,1.70000,1.70000,1.70000,57000
10/20/2009,0000,1.81000,1.81000,1.81000,1.81000,17000
10/21/2009,0000,1.93000,1.93000,1.93000,1.93000,37000
10/22/2009,0000,2.06000,2.06000,1.94000,2.06000,171000
10/23/2009,0000,2.11000,2.11000,1.92000,1.92000,191000
10/26/2009,0000,1.81000,1.81000,1.80000,1.81000,55000
10/27/2009,0000,1.70000,1.76000,1.70000,1.70000,21000
10/28/2009,0000,1.63000,1.80000,1.63000,1.80000,21000
10/29/2009,0000,1.72000,1.80000,1.72000,1.80000,64000
10/30/2009,0000,1.80000,1.80000,1.80000,1.80000,12000
11/02/2009,0000,1.80000,1.90000,1.80000,1.90000,61000
11/03/2009,0000,2.00000,2.01000,2.00000,2.00000,72000
11/04/2009,0000,2.10000,2.10000,1.86000,1.86000,75000
11/05/2009,0000,1.74000,1.96000,1.74000,1.96000,11000
11/06/2009,0000,1.83000,2.05000,1.83000,1.84000,24000
11/09/2009,0000,1.96000,1.96000,1.76000,1.90000,89000
11/10/2009,0000,2.03000,2.03000,1.83000,1.83000,53000
11/11/2009,0000,1.94000,1.95000,1.85000,1.85000,53000
11/12/2009,0000,1.97000,1.97000,1.85000,1.88000,115000
11/13/2009,0000,1.90000,2.01000,1.90000,2.01000,215000
11/16/2009,0000,1.91000,1.91000,1.87000,1.87000,151000
11/18/2009,0000,1.78000,2.00000,1.78000,1.99000,46000
11/19/2009,0000,1.86000,1.99000,1.86000,1.99000,79000
11/20/2009,0000,1.95000,1.95000,1.95000,1.95000,5000
11/23/2009,0000,1.84000,2.05000,1.82000,1.82000,267000
11/24/2009,0000,1.83000,1.93000,1.74000,1.93000,62000
11/25/2009,0000,1.84000,2.01000,1.84000,2.00000,175000
11/26/2009,0000,1.93000,2.09000,1.93000,2.09000,56000
11/27/2009,0000,2.01000,2.01000,1.95000,1.95000,155000
11/30/2009,0000,1.98000,2.05000,1.97000,1.97000,91000
12/01/2009,0000,1.87000,2.04000,1.87000,2.04000,52000
12/02/2009,0000,2.10000,2.10000,1.95000,1.96000,77000
12/03/2009,0000,1.98000,2.00000,1.95000,1.96000,142000
12/04/2009,0000,1.95000,2.00000,1.95000,2.00000,121000
12/07/2009,0000,2.14000,2.14000,2.00000,2.12000,475000
12/08/2009,0000,2.20000,2.26000,2.06000,2.20000,374000
12/09/2009,0000,2.34000,2.34000,2.20000,2.32000,269000
12/11/2009,0000,2.30000,2.51000,2.30000,2.51000,248000
12/14/2009,0000,2.34000,2.68000,2.34000,2.60000,603000
12/15/2009,0000,2.78000,2.78000,2.78000,2.78000,315000
12/16/2009,0000,2.97000,2.97000,2.60000,2.78000,672000
12/17/2009,0000,2.77000,2.96000,2.77000,2.90000,115000
12/18/2009,0000,2.89000,3.10000,2.81000,3.08000,343000
12/21/2009,0000,3.29000,3.29000,2.87000,2.88000,140000
12/22/2009,0000,2.80000,2.80000,2.75000,2.76000,52000
12/23/2009,0000,2.61000,2.80000,2.57000,2.57000,242000
12/25/2009,0000,2.40000,2.50000,2.30000,2.50000,198000
12/25/2009,0000,2.40000,2.50000,2.30000,2.50000,198000
12/28/2009,0000,2.67000,2.67000,2.33000,2.51000,147000
12/29/2009,1224,2.50000,2.51000,2.36000,2.37000,51100
