DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,5.90000,6.29000,5.47000,5.90000,20000
04/03/2007,0000,5.89000,5.89000,5.89000,5.89000,1000
04/04/2007,0000,5.48000,6.00000,5.48000,6.00000,12000
04/09/2007,0000,6.00000,6.00000,6.00000,6.00000,2000
04/10/2007,0000,5.60000,5.90000,5.60000,5.90000,15000
04/11/2007,0000,5.50000,6.00000,5.50000,6.00000,300000
04/12/2007,0000,6.30000,6.41000,6.30000,6.40000,10000
04/13/2007,0000,5.96000,6.00000,5.96000,5.96000,7000
04/16/2007,0000,5.95000,5.95000,5.95000,5.95000,2000
04/17/2007,0000,5.90000,5.90000,5.90000,5.90000,3000
04/18/2007,0000,5.94000,5.94000,5.94000,5.94000,1000
04/19/2007,0000,5.94000,5.94000,5.94000,5.94000,2000
04/20/2007,0000,5.53000,6.00000,5.53000,6.00000,7000
04/23/2007,0000,5.89000,5.89000,5.89000,5.89000,2000
04/24/2007,0000,5.94000,5.94000,5.90000,5.90000,2000
04/26/2007,0000,6.00000,6.00000,5.49000,6.00000,29000
04/27/2007,0000,5.98000,5.99000,5.80000,5.99000,3000
04/30/2007,0000,5.90000,5.99000,5.90000,5.99000,9000
05/02/2007,0000,5.90000,5.90000,5.90000,5.90000,1000
05/03/2007,0000,5.88000,5.89000,5.88000,5.89000,2000
05/04/2007,0000,5.85000,5.85000,5.80000,5.85000,7000
05/07/2007,0000,5.84000,5.84000,5.80000,5.80000,3000
05/08/2007,0000,5.79000,5.79000,5.75000,5.75000,4000
05/09/2007,0000,5.73000,6.00000,5.70000,6.00000,4000
05/10/2007,0000,5.89000,5.99000,5.89000,5.90000,27000
05/11/2007,0000,5.99000,5.99000,5.90000,5.97000,18000
05/14/2007,0000,5.89000,5.90000,5.89000,5.90000,22000
05/15/2007,0000,5.89000,5.89000,5.89000,5.89000,17000
05/16/2007,0000,5.89000,5.90000,5.80000,5.90000,51000
05/17/2007,0000,5.90000,5.90000,5.90000,5.90000,5000
05/18/2007,0000,5.90000,6.00000,5.90000,6.00000,13000
05/21/2007,0000,5.95000,5.95000,5.90000,5.90000,18000
05/22/2007,0000,5.90000,5.90000,5.90000,5.90000,4000
05/23/2007,0000,5.89000,5.89000,5.89000,5.89000,1000
05/24/2007,0000,5.90000,5.90000,5.90000,5.90000,9000
05/25/2007,0000,5.80000,5.90000,5.80000,5.90000,37000
05/28/2007,0000,5.89000,5.90000,5.80000,5.90000,35000
05/29/2007,0000,5.88000,5.90000,5.49000,5.90000,11000
05/30/2007,0000,5.90000,5.90000,5.70000,5.70000,7000
05/31/2007,0000,5.75000,5.90000,5.75000,5.90000,24000
06/04/2007,0000,5.78000,5.80000,5.70000,5.80000,7000
06/05/2007,0000,6.00000,6.00000,6.00000,6.00000,1000
06/06/2007,0000,6.00000,6.00000,6.00000,6.00000,5000
06/07/2007,0000,6.00000,6.00000,5.90000,5.90000,5000
06/08/2007,0000,5.88000,5.88000,5.88000,5.88000,4000
06/11/2007,0000,5.87000,5.87000,5.70000,5.70000,3000
06/12/2007,0000,5.87000,6.00000,5.87000,6.00000,7000
06/13/2007,0000,6.00000,6.00000,6.00000,6.00000,1000
06/14/2007,0000,5.98000,5.98000,5.87000,5.87000,20000
06/15/2007,0000,5.85000,5.85000,5.85000,5.85000,1000
06/20/2007,0000,6.00000,6.00000,5.60000,5.60000,4000
06/22/2007,0000,5.21000,5.21000,5.21000,5.21000,10000
06/25/2007,0000,4.71000,5.30000,4.71000,4.71000,300
06/26/2007,0000,4.91000,4.91000,4.91000,4.91000,5000
06/28/2007,0000,4.60000,5.25000,4.60000,4.60000,600
06/29/2007,0000,5.20000,5.25000,4.64000,5.25000,18000
07/02/2007,0000,5.59000,5.61000,5.59000,5.61000,4000
07/03/2007,0000,5.22000,5.22000,5.22000,5.22000,7000
07/04/2007,0000,4.91000,5.56000,4.91000,4.91000,600
07/09/2007,0000,4.87000,4.87000,4.87000,4.87000,1000
07/10/2007,0000,4.56000,4.56000,4.56000,4.56000,1000
07/11/2007,0000,4.25000,4.80000,4.25000,4.42000,23000
07/12/2007,0000,4.69000,4.69000,4.69000,4.69000,5000
07/13/2007,0000,4.37000,5.01000,4.37000,5.01000,21000
07/17/2007,0000,5.01000,5.01000,5.01000,5.01000,1000
07/18/2007,0000,5.00000,5.01000,4.71000,4.74000,10000
07/19/2007,0000,5.00000,5.00000,4.41000,5.00000,38000
07/20/2007,0000,5.00000,5.00000,4.85000,4.85000,23000
07/23/2007,0000,4.85000,5.05000,4.85000,5.05000,2000
07/24/2007,0000,4.90000,5.00000,4.73000,5.00000,4000
07/25/2007,0000,4.80000,5.28000,4.66000,5.28000,35000
07/26/2007,0000,5.24000,5.24000,5.00000,5.00000,2000
07/27/2007,0000,4.90000,4.90000,4.90000,4.90000,1000
07/31/2007,0000,4.42000,4.60000,4.42000,4.60000,5000
08/01/2007,0000,4.60000,4.88000,4.28000,4.88000,14000
08/02/2007,0000,4.70000,4.88000,4.70000,4.88000,5000
08/03/2007,0000,5.00000,5.00000,5.00000,5.00000,1000
08/06/2007,0000,5.00000,5.00000,5.00000,5.00000,1000
08/07/2007,0000,4.90000,4.90000,4.90000,4.90000,1000
08/08/2007,0000,5.00000,5.00000,5.00000,5.00000,1000
08/09/2007,0000,5.00000,5.00000,5.00000,5.00000,1000
08/10/2007,0000,5.00000,5.00000,5.00000,5.00000,1000
08/14/2007,0000,4.65000,4.65000,4.65000,4.65000,6000
08/16/2007,0000,4.33000,4.33000,4.33000,4.33000,80000
08/17/2007,0000,4.30000,4.30000,4.30000,4.30000,2000
08/21/2007,0000,4.30000,4.30000,4.30000,4.30000,1000
08/27/2007,0000,4.30000,4.30000,4.30000,4.30000,3000
08/28/2007,0000,4.30000,4.30000,4.30000,4.30000,1000
08/29/2007,0000,4.30000,4.30000,4.30000,4.30000,1000
08/30/2007,0000,4.30000,4.30000,4.30000,4.30000,1000
08/31/2007,0000,4.30000,4.60000,4.30000,4.60000,7000
09/03/2007,0000,4.52000,4.92000,4.52000,4.92000,28000
09/04/2007,0000,5.26000,5.26000,5.26000,5.26000,11000
09/05/2007,0000,5.62000,5.62000,5.62000,5.62000,13000
09/06/2007,0000,6.01000,6.01000,6.01000,6.01000,40000
09/07/2007,0000,6.43000,6.43000,6.43000,6.43000,94000
09/10/2007,0000,6.88000,6.88000,6.88000,6.88000,50000
09/11/2007,0000,7.36000,7.36000,7.36000,7.36000,236000
09/12/2007,0000,7.87000,7.87000,7.87000,7.87000,651000
09/13/2007,0000,8.42000,8.42000,8.42000,8.42000,483000
09/14/2007,0000,9.00000,9.00000,7.84000,7.84000,913000
09/17/2007,0000,7.30000,7.75000,7.30000,7.31000,223000
09/19/2007,0000,7.35000,7.35000,7.00000,7.20000,88000
09/20/2007,0000,7.00000,7.00000,6.88000,6.88000,37000
09/21/2007,0000,6.58000,7.00000,6.50000,7.00000,94000
09/26/2007,0000,6.55000,6.80000,6.54000,6.75000,20000
09/27/2007,0000,6.70000,6.70000,6.51000,6.70000,59000
09/28/2007,0000,6.70000,6.70000,6.51000,6.70000,82000
10/01/2007,0000,6.82000,7.22000,6.82000,7.20000,35000
10/02/2007,0000,7.00000,7.00000,6.98000,7.00000,49000
10/03/2007,0000,7.05000,7.05000,6.80000,6.92000,69000
10/04/2007,0000,6.92000,6.96000,6.83000,6.93000,84000
10/05/2007,0000,6.95000,7.05000,6.93000,6.93000,36000
10/08/2007,0000,7.28000,7.28000,6.84000,6.84000,39000
10/09/2007,0000,6.62000,6.98000,6.62000,6.94000,84000
10/11/2007,0000,6.75000,7.00000,6.75000,6.85000,49000
10/12/2007,0000,6.75000,7.00000,6.75000,6.82000,59000
10/15/2007,0000,6.82000,6.98000,6.80000,6.98000,36000
10/16/2007,0000,6.82000,6.98000,6.75000,6.76000,26000
10/17/2007,0000,6.85000,6.95000,6.77000,6.95000,115000
10/18/2007,0000,6.78000,7.20000,6.75000,7.00000,108000
10/19/2007,0000,7.00000,7.00000,6.88000,6.92000,44000
10/22/2007,0000,6.92000,7.04000,6.92000,7.04000,10000
10/23/2007,0000,7.04000,7.04000,7.04000,7.04000,8000
10/24/2007,0000,6.81000,6.81000,6.80000,6.80000,19000
10/25/2007,0000,6.80000,6.97000,6.61000,6.97000,70000
10/26/2007,0000,6.56000,6.90000,6.56000,6.56000,300
10/29/2007,0000,6.95000,7.45000,6.51000,7.45000,59000
10/30/2007,0000,7.45000,7.64000,7.40000,7.60000,234000
10/31/2007,0000,7.69000,8.13000,7.69000,8.13000,240000
11/01/2007,0000,8.69000,8.69000,8.69000,8.69000,223000
11/02/2007,0000,8.98000,8.98000,8.09000,8.09000,142000
11/05/2007,0000,7.53000,7.55000,7.53000,7.53000,79000
11/06/2007,0000,7.54000,7.85000,7.53000,7.68000,33000
11/07/2007,0000,7.85000,7.86000,7.85000,7.85000,21000
11/08/2007,0000,7.85000,7.85000,7.31000,7.31000,178000
11/09/2007,0000,6.90000,6.90000,6.80000,6.86000,28000
11/12/2007,0000,6.65000,6.65000,6.38000,6.38000,48000
11/13/2007,0000,6.82000,6.82000,6.78000,6.82000,38000
11/14/2007,0000,7.29000,7.29000,7.28000,7.28000,6000
11/15/2007,0000,6.78000,7.43000,6.78000,7.43000,22000
11/16/2007,0000,7.00000,7.39000,7.00000,7.39000,3000
11/19/2007,0000,7.00000,7.06000,7.00000,7.00000,40000
11/20/2007,0000,7.00000,7.00000,7.00000,7.00000,2000
11/21/2007,0000,6.81000,6.82000,6.81000,6.82000,6000
11/22/2007,0000,6.80000,6.80000,6.64000,6.64000,6000
11/23/2007,0000,6.80000,6.80000,6.80000,6.80000,10000
11/28/2007,0000,6.80000,6.80000,6.36000,6.70000,13000
11/29/2007,0000,6.40000,6.95000,6.40000,6.95000,13000
11/30/2007,0000,6.85000,7.18000,6.85000,7.18000,16000
12/03/2007,0000,7.18000,7.51000,7.18000,7.51000,8000
12/04/2007,0000,7.70000,7.70000,7.50000,7.60000,12000
12/05/2007,0000,7.20000,7.50000,7.20000,7.50000,5000
12/06/2007,0000,7.30000,7.80000,7.09000,7.80000,11000
12/07/2007,0000,7.80000,7.80000,7.70000,7.70000,6000
12/10/2007,0000,7.60000,7.70000,7.60000,7.60000,11000
12/11/2007,0000,7.12000,8.00000,7.12000,8.00000,10000
12/12/2007,0000,7.74000,7.74000,7.74000,7.74000,300
12/17/2007,0000,7.74000,7.74000,7.74000,7.74000,100
12/19/2007,0000,7.69000,8.28000,7.22000,8.28000,106000
12/20/2007,0000,8.17000,8.85000,8.17000,8.85000,73000
12/21/2007,0000,8.24000,8.84000,8.24000,8.84000,28000
12/24/2007,0000,8.84000,8.90000,8.84000,8.84000,30000
12/25/2007,0000,8.27000,8.27000,8.27000,8.27000,1000
12/26/2007,0000,8.27000,8.27000,8.27000,8.27000,7000
12/27/2007,0000,7.90000,8.20000,7.90000,8.10000,4000
12/28/2007,0000,7.90000,8.10000,7.76000,8.10000,10000
12/31/2007,0000,7.77000,8.48000,7.77000,8.48000,124000
01/02/2008,0000,8.05000,8.40000,8.05000,8.40000,55000
01/03/2008,0000,8.03000,8.50000,8.03000,8.50000,180000
01/04/2008,0000,8.50000,8.50000,8.02000,8.02000,18000
01/07/2008,0000,8.00000,8.00000,8.00000,8.00000,3000
01/08/2008,0000,7.46000,7.94000,7.44000,7.94000,33000
01/09/2008,0000,7.44000,7.88000,7.44000,7.44000,600
01/11/2008,0000,7.92000,7.92000,7.92000,7.92000,15000
01/14/2008,0000,7.47000,7.91000,7.37000,7.91000,15000
01/16/2008,0000,7.36000,7.36000,7.36000,7.36000,12000
01/17/2008,0000,7.81000,7.81000,7.81000,7.81000,1000
01/22/2008,0000,7.27000,7.27000,7.27000,7.27000,2000
01/28/2008,0000,7.27000,7.27000,7.27000,7.27000,5000
02/01/2008,0000,7.27000,7.27000,7.27000,7.27000,3000
02/12/2008,0000,7.10000,7.10000,7.10000,7.10000,21000
02/13/2008,0000,7.10000,7.12000,6.76000,6.76000,24000
02/14/2008,0000,6.76000,6.76000,6.65000,6.65000,75000
02/15/2008,0000,6.65000,6.70000,6.65000,6.70000,74000
02/18/2008,0000,6.80000,6.90000,6.80000,6.90000,20000
02/19/2008,0000,7.05000,7.05000,7.05000,7.05000,10000
02/20/2008,0000,7.00000,7.28000,6.90000,7.28000,48000
02/21/2008,0000,7.28000,7.28000,7.28000,7.28000,2000
02/22/2008,0000,7.24000,7.24000,7.10000,7.20000,24000
02/25/2008,0000,6.90000,7.70000,6.90000,7.70000,82000
02/26/2008,0000,7.40000,7.70000,7.26000,7.70000,33000
02/27/2008,0000,7.30000,7.65000,7.20000,7.65000,39000
02/29/2008,0000,7.30000,7.30000,7.12000,7.12000,121000
03/03/2008,0000,6.73000,7.08000,6.73000,6.73000,100
03/04/2008,0000,7.10000,7.10000,7.00000,7.00000,13000
03/05/2008,0000,6.77000,6.89000,6.52000,6.89000,16000
03/06/2008,0000,6.62000,7.00000,6.60000,6.89000,32000
03/07/2008,0000,6.88000,6.88000,6.60000,6.60000,37000
03/10/2008,0000,6.70000,6.70000,6.41000,6.60000,3000
03/11/2008,0000,6.70000,6.70000,6.70000,6.70000,1000
03/12/2008,0000,6.70000,6.70000,6.70000,6.70000,1000
03/13/2008,0000,6.75000,6.82000,6.50000,6.70000,10000
03/14/2008,0000,6.52000,6.69000,6.52000,6.69000,2000
03/18/2008,0000,6.04000,6.68000,6.04000,6.68000,3000
03/19/2008,0000,6.23000,6.50000,6.23000,6.50000,4000
03/21/2008,0000,6.07000,6.50000,6.07000,6.50000,3000
03/25/2008,0000,6.10000,6.57000,6.05000,6.57000,21000
03/26/2008,0000,6.57000,6.57000,6.57000,6.57000,2000
03/31/2008,0000,6.55000,6.56000,6.55000,6.56000,6000
04/01/2008,0000,6.56000,6.56000,6.54000,6.54000,9000
04/02/2008,0000,6.10000,6.10000,6.09000,6.10000,78000
04/03/2008,0000,5.80000,5.95000,5.68000,5.68000,153000
04/07/2008,0000,5.68000,5.68000,5.29000,5.39000,194000
04/08/2008,0000,5.07000,5.76000,5.02000,5.76000,352000
04/09/2008,0000,6.16000,6.16000,5.60000,6.16000,616000
04/10/2008,0000,6.59000,6.59000,6.21000,6.59000,192000
04/11/2008,0000,7.05000,7.05000,6.75000,7.05000,142000
04/14/2008,0000,6.56000,6.56000,6.56000,6.56000,230000
04/15/2008,0000,6.11000,6.11000,6.11000,6.11000,529000
04/16/2008,0000,6.01000,6.45000,6.01000,6.05000,77000
04/17/2008,0000,6.06000,6.33000,6.00000,6.33000,108000
04/18/2008,0000,6.31000,6.31000,6.01000,6.15000,68000
04/21/2008,0000,6.10000,6.34000,6.10000,6.34000,22000
04/22/2008,0000,6.55000,6.55000,6.47000,6.53000,21000
04/23/2008,0000,6.50000,6.65000,6.15000,6.64000,16000
04/24/2008,0000,6.50000,6.50000,6.35000,6.35000,2000
04/25/2008,0000,6.35000,6.50000,6.35000,6.50000,18000
04/28/2008,0000,6.05000,6.42000,6.05000,6.40000,34000
04/29/2008,0000,6.07000,6.07000,5.96000,5.96000,25000
04/30/2008,0000,5.63000,5.80000,5.63000,5.80000,6000
05/02/2008,0000,5.51000,6.08000,5.45000,6.08000,30000
05/05/2008,0000,6.00000,6.00000,6.00000,6.00000,2000
05/07/2008,0000,5.61000,5.93000,5.61000,5.80000,26000
05/08/2008,0000,5.82000,5.82000,5.56000,5.56000,19000
05/09/2008,0000,5.90000,5.90000,5.90000,5.90000,1000
05/13/2008,0000,6.18000,6.18000,6.18000,6.18000,1000
05/14/2008,0000,5.80000,6.50000,5.80000,6.48000,132000
05/15/2008,0000,6.48000,6.73000,6.04000,6.73000,50000
05/16/2008,0000,6.68000,7.10000,6.68000,7.00000,83000
05/19/2008,0000,6.71000,7.34000,6.52000,7.24000,42000
05/20/2008,0000,7.18000,7.46000,7.00000,7.46000,31000
05/21/2008,0000,7.15000,7.15000,7.06000,7.15000,20000
05/22/2008,0000,6.83000,7.35000,6.75000,7.30000,30000
05/23/2008,0000,7.55000,7.55000,6.81000,7.20000,14000
05/26/2008,0000,7.31000,7.31000,7.31000,7.31000,4000
05/27/2008,0000,6.86000,7.27000,6.82000,6.82000,6000
05/29/2008,0000,6.51000,6.51000,6.51000,6.51000,5000
05/30/2008,0000,6.25000,6.25000,6.25000,6.25000,2000
06/03/2008,0000,5.86000,5.86000,5.85000,5.85000,6000
06/04/2008,0000,5.51000,5.51000,5.51000,5.51000,5000
06/05/2008,0000,5.51000,5.85000,5.51000,5.85000,16000
06/06/2008,0000,5.80000,5.80000,5.80000,5.80000,4000
06/10/2008,0000,5.85000,6.11000,5.85000,5.87000,11000
06/13/2008,0000,5.46000,6.09000,5.46000,6.09000,4000
06/16/2008,0000,5.90000,5.90000,5.67000,5.68000,11000
06/17/2008,0000,5.29000,5.29000,5.29000,5.29000,9000
06/18/2008,0000,5.01000,5.01000,5.01000,5.01000,5000
06/19/2008,0000,5.00000,5.00000,4.82000,4.82000,8000
06/20/2008,0000,4.82000,4.93000,4.82000,4.93000,18000
06/23/2008,0000,4.59000,5.18000,4.59000,5.18000,3000
06/24/2008,0000,4.95000,4.95000,4.95000,4.95000,4000
06/25/2008,0000,4.90000,4.95000,4.90000,4.95000,19000
06/26/2008,0000,4.96000,4.96000,4.96000,4.96000,22000
06/27/2008,0000,4.96000,4.96000,4.63000,4.63000,14000
06/30/2008,0000,4.60000,4.60000,4.31000,4.31000,12000
07/01/2008,0000,4.25000,4.25000,4.25000,4.25000,3000
07/02/2008,0000,4.20000,4.20000,4.19000,4.19000,33000
07/09/2008,0000,4.19000,4.19000,4.19000,4.19000,3000
07/10/2008,0000,4.00000,4.00000,4.00000,4.00000,2000
07/11/2008,0000,4.25000,4.25000,4.25000,4.25000,1000
07/18/2008,0000,4.00000,4.00000,4.00000,4.00000,6000
07/21/2008,0000,3.75000,3.75000,3.75000,3.75000,1000
07/22/2008,0000,3.50000,3.50000,3.50000,3.50000,7000
07/23/2008,0000,3.73000,3.73000,3.50000,3.50000,4000
07/24/2008,0000,3.50000,3.50000,3.35000,3.35000,7000
07/25/2008,0000,3.55000,3.55000,3.55000,3.55000,1000
07/29/2008,0000,3.78000,3.78000,3.78000,3.78000,1000
07/30/2008,0000,3.78000,3.78000,3.78000,3.78000,100
08/05/2008,0000,3.55000,3.70000,3.55000,3.60000,22000
08/06/2008,0000,3.60000,3.60000,3.35000,3.60000,4000
08/07/2008,0000,3.70000,3.70000,3.70000,3.70000,1000
08/08/2008,0000,3.70000,3.70000,3.70000,3.70000,1000
08/11/2008,0000,3.70000,3.70000,3.51000,3.51000,3000
08/12/2008,0000,3.60000,3.70000,3.60000,3.70000,3000
08/13/2008,0000,3.70000,3.70000,3.70000,3.70000,1000
08/14/2008,0000,3.70000,3.80000,3.70000,3.70000,21000
08/18/2008,0000,3.70000,3.80000,3.70000,3.80000,22000
08/19/2008,0000,3.70000,3.70000,3.70000,3.70000,11000
08/21/2008,0000,3.70000,3.70000,3.70000,3.70000,1000
08/22/2008,0000,3.65000,3.65000,3.65000,3.65000,1000
09/01/2008,0000,3.70000,3.70000,3.70000,3.70000,3000
09/02/2008,0000,3.70000,3.70000,3.70000,3.70000,1000
09/05/2008,0000,3.50000,3.50000,3.50000,3.50000,100
09/08/2008,0000,3.45000,3.50000,3.45000,3.50000,3000
09/22/2008,0000,3.26000,3.26000,3.26000,3.26000,2000
09/23/2008,0000,3.05000,3.05000,3.04000,3.04000,37000
09/24/2008,0000,2.86000,2.86000,2.83000,2.83000,45000
09/25/2008,0000,2.71000,2.97000,2.71000,2.71000,200
09/26/2008,0000,2.75000,2.75000,2.75000,2.75000,5000
09/30/2008,0000,2.56000,2.56000,2.56000,2.56000,1000
10/01/2008,0000,2.56000,2.60000,2.42000,2.42000,24000
10/02/2008,0000,2.55000,2.58000,2.35000,2.58000,10000
10/03/2008,0000,2.70000,2.76000,2.70000,2.76000,8000
10/06/2008,0000,2.76000,2.76000,2.76000,2.76000,1000
10/07/2008,0000,2.95000,2.95000,2.95000,2.95000,2000
10/08/2008,0000,3.09000,3.09000,3.09000,3.09000,2000
10/09/2008,0000,3.27000,3.29000,3.27000,3.29000,26000
10/13/2008,0000,3.39000,3.39000,3.39000,3.39000,2000
10/14/2008,0000,3.40000,3.52000,3.40000,3.52000,11000
10/15/2008,0000,3.45000,3.45000,3.45000,3.45000,5000
10/16/2008,0000,3.33000,3.65000,3.33000,3.65000,17000
10/17/2008,0000,3.60000,3.65000,3.60000,3.65000,15000
10/20/2008,0000,3.75000,3.75000,3.75000,3.75000,1000
10/21/2008,0000,3.75000,3.75000,3.75000,3.75000,1000
10/22/2008,0000,3.80000,3.80000,3.80000,3.80000,10000
10/28/2008,0000,3.54000,3.54000,3.54000,3.54000,5000
10/29/2008,0000,3.30000,3.30000,3.30000,3.30000,2000
10/31/2008,0000,3.49000,3.49000,3.40000,3.40000,26000
11/03/2008,0000,3.58000,3.58000,3.17000,3.17000,8000
11/04/2008,0000,3.29000,3.29000,3.29000,3.29000,10000
11/05/2008,0000,3.30000,3.30000,3.30000,3.30000,1000
11/12/2008,0000,3.07000,3.07000,3.07000,3.07000,3000
11/13/2008,0000,3.27000,3.27000,3.27000,3.27000,1000
11/14/2008,0000,3.43000,3.43000,3.43000,3.43000,1000
11/18/2008,0000,3.50000,3.50000,3.50000,3.50000,1000
11/19/2008,0000,3.58000,3.58000,3.28000,3.55000,7000
11/20/2008,0000,3.60000,3.60000,3.60000,3.60000,1000
11/27/2008,0000,3.66000,3.70000,3.36000,3.70000,6000
11/28/2008,0000,3.46000,3.46000,3.46000,3.46000,2000
12/01/2008,0000,3.46000,3.46000,3.46000,3.46000,1000
12/02/2008,0000,3.45000,3.60000,3.45000,3.60000,7000
12/03/2008,0000,3.72000,3.72000,3.40000,3.69000,16000
12/04/2008,0000,3.55000,3.55000,3.55000,3.55000,2000
12/05/2008,0000,3.43000,3.43000,3.41000,3.41000,4000
12/08/2008,0000,3.45000,3.58000,3.45000,3.56000,11000
12/09/2008,0000,3.67000,3.67000,3.67000,3.67000,1000
12/10/2008,0000,3.74000,3.74000,3.74000,3.74000,3000
12/11/2008,0000,3.60000,3.79000,3.50000,3.79000,7000
12/12/2008,0000,3.82000,3.82000,3.82000,3.82000,1000
12/15/2008,0000,3.56000,3.56000,3.56000,3.56000,2000
12/17/2008,0000,3.55000,3.75000,3.55000,3.55000,700
12/18/2008,0000,3.70000,3.70000,3.70000,3.70000,7000
12/19/2008,0000,3.83000,3.83000,3.83000,3.83000,1000
12/22/2008,0000,3.90000,3.90000,3.58000,3.58000,6000
12/23/2008,0000,3.40000,3.65000,3.40000,3.40000,100
12/24/2008,0000,3.60000,3.60000,3.33000,3.57000,14000
12/26/2008,0000,3.57000,3.60000,3.57000,3.60000,4000
12/31/2008,0000,3.40000,3.40000,3.40000,3.40000,3000
01/05/2009,0000,3.41000,3.41000,3.41000,3.41000,2000
01/13/2009,0000,3.50000,3.50000,3.50000,3.50000,2000
01/14/2009,0000,3.64000,3.64000,3.64000,3.64000,1000
02/02/2009,0000,3.41000,3.60000,3.41000,3.60000,2000
02/03/2009,0000,3.78000,3.79000,3.60000,3.79000,5000
02/04/2009,0000,3.60000,3.60000,3.53000,3.60000,9000
02/05/2009,0000,3.35000,3.60000,3.35000,3.60000,6000
02/06/2009,0000,3.60000,3.60000,3.60000,3.60000,1000
02/09/2009,0000,3.60000,3.60000,3.60000,3.60000,1000
02/11/2009,0000,3.35000,3.36000,3.35000,3.35000,9000
02/12/2009,0000,3.12000,3.13000,3.12000,3.12000,14000
02/13/2009,0000,3.08000,3.08000,3.08000,3.08000,2000
02/16/2009,0000,2.90000,3.28000,2.88000,3.28000,3000
02/18/2009,0000,3.20000,3.20000,3.20000,3.20000,2000
02/20/2009,0000,3.00000,3.30000,3.00000,3.30000,6000
02/23/2009,0000,3.30000,3.30000,3.07000,3.20000,11000
02/25/2009,0000,3.28000,3.28000,3.28000,3.28000,2000
02/26/2009,0000,3.28000,3.28000,3.17000,3.17000,3000
02/27/2009,0000,3.28000,3.28000,3.28000,3.28000,4000
03/02/2009,0000,3.28000,3.28000,3.28000,3.28000,3000
03/03/2009,0000,3.28000,3.28000,3.06000,3.06000,8000
03/04/2009,0000,3.25000,3.25000,3.24000,3.25000,5000
03/05/2009,0000,3.28000,3.28000,3.28000,3.28000,1000
03/06/2009,0000,3.28000,3.28000,3.28000,3.28000,1000
03/11/2009,0000,3.20000,3.48000,3.20000,3.48000,5000
03/16/2009,0000,3.48000,3.48000,3.48000,3.48000,2000
03/17/2009,0000,3.50000,3.50000,3.50000,3.50000,2000
03/18/2009,0000,3.50000,3.50000,3.50000,3.50000,3000
03/20/2009,0000,3.50000,3.50000,3.50000,3.50000,4000
03/23/2009,0000,3.50000,3.50000,3.50000,3.50000,1000
03/24/2009,0000,3.50000,3.72000,3.50000,3.50000,600
03/25/2009,0000,3.65000,3.72000,3.65000,3.65000,100
03/26/2009,0000,3.50000,3.50000,3.50000,3.50000,10000
03/27/2009,0000,3.51000,3.74000,3.51000,3.74000,22000
03/30/2009,0000,4.00000,4.00000,3.50000,4.00000,59000
03/31/2009,0000,4.10000,4.28000,4.10000,4.28000,69000
04/01/2009,0000,4.42000,4.57000,4.42000,4.57000,68000
04/02/2009,0000,4.60000,4.88000,4.59000,4.88000,73000
04/03/2009,0000,5.22000,5.22000,4.54000,5.22000,263000
04/06/2009,0000,5.55000,5.55000,4.86000,5.51000,174000
04/07/2009,0000,5.29000,5.60000,5.13000,5.49000,122000
04/08/2009,0000,5.11000,5.11000,5.11000,5.11000,41000
04/09/2009,0000,5.36000,5.36000,4.76000,5.00000,102000
04/10/2009,0000,5.15000,5.15000,4.65000,4.98000,65000
04/13/2009,0000,4.70000,4.88000,4.68000,4.88000,17000
04/14/2009,0000,4.54000,4.98000,4.54000,4.97000,86000
04/15/2009,0000,4.71000,4.99000,4.71000,4.98000,16000
04/16/2009,0000,4.76000,4.76000,4.76000,4.76000,7000
04/17/2009,0000,4.76000,4.76000,4.43000,4.43000,41000
04/20/2009,0000,4.61000,4.61000,4.61000,4.61000,1000
04/21/2009,0000,4.35000,4.35000,4.35000,4.35000,1000
04/22/2009,0000,4.05000,4.58000,4.05000,4.48000,16000
04/23/2009,0000,4.67000,4.67000,4.23000,4.23000,5000
04/24/2009,0000,4.40000,4.40000,4.10000,4.28000,15000
04/27/2009,0000,4.00000,4.18000,4.00000,4.18000,6000
04/28/2009,0000,3.95000,4.28000,3.89000,4.28000,22000
04/29/2009,0000,3.99000,4.00000,3.99000,3.99000,18000
04/30/2009,0000,4.24000,4.24000,4.00000,4.17000,19000
05/04/2009,0000,4.00000,4.00000,4.00000,4.00000,13000
05/05/2009,0000,4.20000,4.20000,3.90000,3.90000,32000
05/06/2009,0000,3.90000,4.17000,3.90000,4.17000,63000
05/07/2009,0000,4.46000,4.46000,4.37000,4.46000,119000
05/08/2009,0000,4.77000,4.77000,4.74000,4.74000,41000
05/11/2009,0000,4.70000,4.70000,4.60000,4.60000,20000
05/12/2009,0000,4.30000,4.40000,4.30000,4.35000,33000
05/13/2009,0000,4.50000,4.50000,4.40000,4.41000,14000
05/14/2009,0000,4.49000,4.50000,4.49000,4.50000,6000
05/15/2009,0000,4.50000,4.50000,4.40000,4.40000,23000
05/18/2009,0000,4.66000,4.70000,4.66000,4.70000,56000
05/19/2009,0000,5.02000,5.02000,4.50000,4.79000,27000
05/20/2009,0000,4.50000,4.50000,4.50000,4.50000,5000
05/21/2009,0000,4.50000,4.51000,4.45000,4.45000,20000
05/22/2009,0000,4.50000,4.55000,4.50000,4.55000,17000
05/25/2009,0000,4.50000,4.76000,4.50000,4.50000,11000
05/26/2009,0000,4.50000,4.50000,4.45000,4.45000,20000
05/27/2009,0000,4.50000,4.50000,4.47000,4.47000,20000
06/01/2009,0000,4.47000,4.50000,4.45000,4.50000,28000
06/02/2009,0000,4.50000,4.70000,4.50000,4.70000,21000
06/03/2009,0000,4.70000,4.78000,4.60000,4.78000,21000
06/04/2009,0000,4.50000,4.80000,4.50000,4.80000,24000
06/05/2009,0000,4.65000,4.80000,4.65000,4.80000,20000
06/08/2009,0000,4.65000,4.88000,4.65000,4.87000,18000
06/09/2009,0000,4.53000,4.99000,4.53000,4.99000,14000
06/10/2009,0000,4.65000,5.03000,4.65000,5.03000,18000
06/11/2009,0000,4.68000,4.68000,4.68000,4.68000,10000
06/12/2009,0000,4.50000,4.79000,4.50000,4.79000,47000
06/15/2009,0000,4.61000,4.61000,4.50000,4.50000,12000
06/16/2009,0000,4.50000,4.50000,4.50000,4.50000,11000
06/17/2009,0000,4.48000,4.50000,4.48000,4.50000,20000
06/18/2009,0000,4.50000,4.50000,4.50000,4.50000,21000
06/19/2009,0000,4.50000,4.69000,4.50000,4.69000,38000
06/22/2009,0000,4.51000,4.85000,4.51000,4.85000,11000
06/23/2009,0000,4.65000,4.89000,4.65000,4.89000,34000
06/24/2009,0000,4.70000,4.89000,4.67000,4.89000,17000
06/25/2009,0000,4.70000,4.89000,4.61000,4.89000,24000
06/26/2009,0000,4.60000,5.09000,4.60000,5.00000,39000
06/29/2009,0000,4.65000,5.14000,4.65000,5.08000,21000
06/30/2009,0000,4.75000,4.81000,4.75000,4.81000,11000
07/01/2009,0000,4.70000,4.70000,4.70000,4.70000,10000
07/02/2009,0000,4.50000,4.50000,4.50000,4.50000,13000
07/03/2009,0000,4.50000,4.64000,4.30000,4.61000,58000
07/06/2009,0000,4.55000,4.55000,4.50000,4.50000,18000
07/07/2009,0000,4.51000,4.55000,4.51000,4.55000,15000
07/08/2009,0000,4.52000,4.52000,4.50000,4.50000,48000
07/09/2009,0000,4.51000,4.51000,4.51000,4.51000,3000
07/10/2009,0000,4.51000,4.51000,4.51000,4.51000,2000
07/14/2009,0000,4.82000,4.82000,4.80000,4.80000,20000
07/15/2009,0000,4.60000,4.97000,4.60000,4.97000,17000
07/16/2009,0000,4.80000,4.80000,4.67000,4.67000,22000
07/17/2009,0000,4.52000,4.52000,4.52000,4.52000,3000
07/20/2009,0000,4.37000,4.37000,4.37000,4.37000,7000
07/21/2009,0000,4.67000,4.67000,4.67000,4.67000,10000
07/22/2009,0000,4.70000,4.80000,4.68000,4.79000,15000
07/23/2009,0000,4.88000,4.88000,4.50000,4.85000,3000
07/24/2009,0000,4.65000,4.65000,4.61000,4.65000,11000
07/27/2009,0000,4.65000,4.65000,4.65000,4.65000,6000
07/28/2009,0000,4.70000,4.79000,4.70000,4.79000,12000
07/29/2009,0000,4.83000,4.83000,4.83000,4.83000,2000
07/30/2009,0000,4.80000,4.80000,4.55000,4.79000,9000
07/31/2009,0000,4.70000,4.75000,4.63000,4.75000,33000
08/03/2009,0000,4.72000,4.94000,4.72000,4.94000,4000
08/04/2009,0000,4.98000,5.00000,4.98000,5.00000,12000
08/05/2009,0000,4.70000,4.75000,4.70000,4.70000,16000
08/06/2009,0000,4.71000,4.71000,4.71000,4.71000,1000
08/10/2009,0000,4.39000,4.86000,4.39000,4.75000,5000
08/11/2009,0000,4.75000,4.75000,4.75000,4.75000,4000
08/12/2009,0000,4.61000,4.70000,4.50000,4.70000,12000
08/13/2009,0000,4.97000,4.97000,4.97000,4.97000,3000
08/14/2009,0000,4.70000,4.93000,4.70000,4.80000,17000
08/17/2009,0000,4.71000,4.82000,4.71000,4.80000,4000
08/18/2009,0000,4.75000,4.75000,4.75000,4.75000,1000
08/19/2009,0000,4.72000,4.72000,4.72000,4.72000,1000
08/21/2009,0000,4.88000,4.88000,4.88000,4.88000,2000
08/26/2009,0000,4.80000,4.90000,4.80000,4.90000,11000
08/27/2009,0000,4.61000,4.61000,4.61000,4.61000,1000
08/28/2009,0000,4.89000,4.90000,4.89000,4.90000,5000
08/31/2009,0000,4.88000,4.88000,4.88000,4.88000,3000
09/01/2009,0000,4.90000,4.90000,4.80000,4.80000,3000
09/02/2009,0000,4.61000,4.90000,4.61000,4.61000,800
09/03/2009,0000,4.77000,4.90000,4.77000,4.90000,14000
09/04/2009,0000,4.80000,5.00000,4.80000,5.00000,7000
09/07/2009,0000,4.65000,4.65000,4.65000,4.65000,4000
09/08/2009,0000,4.51000,4.51000,4.51000,4.51000,6000
09/09/2009,0000,4.56000,4.57000,4.56000,4.57000,5000
09/10/2009,0000,4.60000,4.60000,4.52000,4.52000,9000
09/11/2009,0000,4.82000,4.82000,4.80000,4.80000,4000
09/14/2009,0000,4.80000,4.80000,4.80000,4.80000,12000
09/15/2009,0000,4.93000,4.93000,4.93000,4.93000,3000
09/16/2009,0000,5.20000,5.20000,4.90000,4.90000,31000
09/17/2009,0000,4.71000,4.92000,4.71000,4.92000,5000
09/21/2009,0000,4.80000,4.92000,4.80000,4.90000,16000
09/22/2009,0000,4.90000,5.24000,4.90000,5.15000,37000
09/23/2009,0000,5.24000,5.24000,5.24000,5.24000,2000
09/24/2009,0000,5.24000,5.24000,4.88000,4.88000,16000
09/25/2009,0000,4.90000,5.07000,4.74000,5.07000,13000
09/29/2009,0000,4.90000,4.90000,4.90000,4.90000,5000
09/30/2009,0000,4.71000,4.72000,4.71000,4.72000,4000
10/01/2009,0000,4.80000,4.80000,4.73000,4.73000,15000
10/02/2009,0000,4.73000,4.80000,4.73000,4.80000,24000
10/05/2009,0000,4.90000,4.90000,4.90000,4.90000,5000
10/06/2009,0000,4.87000,5.00000,4.87000,4.99000,12000
10/07/2009,0000,4.90000,5.33000,4.90000,5.33000,654000
10/08/2009,0000,5.70000,5.70000,5.70000,5.70000,293000
10/09/2009,0000,6.09000,6.09000,6.09000,6.09000,67000
10/12/2009,0000,6.51000,6.51000,6.51000,6.51000,49000
10/13/2009,0000,6.96000,6.96000,6.96000,6.96000,121000
10/14/2009,0000,7.44000,7.44000,7.44000,7.44000,108000
10/15/2009,0000,7.96000,7.96000,7.96000,7.96000,133000
10/16/2009,0000,8.51000,8.51000,8.51000,8.51000,283000
10/19/2009,0000,9.10000,9.10000,9.10000,9.10000,175000
10/20/2009,0000,9.73000,9.73000,9.73000,9.73000,194000
10/21/2009,0000,10.40000,10.40000,10.40000,10.40000,125000
10/22/2009,0000,11.10000,11.10000,9.68000,10.00000,2102000
10/23/2009,0000,9.54000,9.80000,9.30000,9.77000,1308000
10/26/2009,0000,9.80000,10.45000,9.25000,10.45000,864000
10/27/2009,0000,11.15000,11.15000,11.15000,11.15000,459000
10/28/2009,0000,11.90000,11.90000,11.90000,11.90000,163000
10/29/2009,0000,12.70000,12.70000,12.20000,12.70000,3083000
10/30/2009,0000,13.50000,13.55000,13.10000,13.55000,801000
11/02/2009,0000,13.55000,13.55000,12.65000,12.65000,1054000
11/03/2009,0000,11.80000,11.80000,11.80000,11.80000,176000
11/04/2009,0000,11.00000,12.40000,11.00000,11.80000,804000
11/05/2009,0000,11.10000,11.40000,11.00000,11.00000,354000
11/06/2009,0000,10.35000,11.60000,10.30000,11.10000,782000
11/09/2009,0000,11.00000,11.00000,10.35000,10.35000,355000
11/10/2009,0000,9.92000,10.40000,9.63000,9.63000,415000
11/11/2009,0000,9.50000,9.63000,9.00000,9.00000,692000
11/12/2009,0000,9.04000,9.63000,9.04000,9.63000,383000
11/13/2009,0000,10.30000,10.30000,10.30000,10.30000,403000
11/16/2009,0000,10.95000,10.95000,10.35000,10.90000,912000
11/17/2009,0000,10.75000,10.75000,10.15000,10.15000,342000
11/18/2009,0000,10.00000,10.35000,9.80000,9.81000,326000
11/19/2009,0000,9.82000,10.45000,9.82000,10.45000,438000
11/20/2009,0000,10.20000,10.20000,9.76000,9.90000,408000
11/23/2009,0000,9.80000,9.99000,9.80000,9.81000,274000
11/24/2009,0000,9.85000,9.99000,9.76000,9.76000,152000
11/25/2009,0000,9.76000,9.90000,9.76000,9.79000,179000
11/26/2009,0000,9.79000,9.95000,9.79000,9.95000,274000
11/27/2009,0000,9.95000,10.20000,9.76000,9.76000,260000
11/30/2009,0000,10.30000,10.40000,10.30000,10.40000,338000
12/01/2009,0000,10.70000,11.10000,10.00000,11.05000,754000
12/02/2009,0000,10.95000,10.95000,10.30000,10.90000,883000
12/03/2009,0000,10.35000,10.75000,10.15000,10.15000,488000
12/04/2009,0000,9.76000,10.00000,9.76000,9.80000,264000
12/07/2009,0000,9.80000,10.35000,9.80000,9.95000,244000
12/08/2009,0000,9.77000,9.98000,9.75000,9.75000,230000
12/09/2009,0000,9.68000,10.10000,9.68000,9.88000,397000
12/11/2009,0000,9.81000,10.10000,9.70000,9.80000,232000
12/14/2009,0000,9.67000,9.81000,9.47000,9.47000,427000
12/15/2009,0000,9.60000,9.63000,9.28000,9.31000,269000
12/16/2009,0000,9.33000,9.96000,9.31000,9.96000,588000
12/17/2009,0000,10.40000,10.40000,9.70000,9.70000,681000
12/18/2009,0000,9.31000,9.56000,9.31000,9.47000,158000
12/21/2009,0000,9.47000,9.59000,9.35000,9.37000,83000
12/22/2009,0000,9.39000,9.47000,9.37000,9.37000,97000
12/23/2009,0000,9.37000,9.40000,9.30000,9.34000,215000
12/25/2009,0000,9.35000,9.35000,9.28000,9.28000,70000
04/02/2007,0000,5.90000,6.29000,5.47000,5.90000,20000
04/03/2007,0000,5.89000,5.89000,5.89000,5.89000,1000
04/04/2007,0000,5.48000,6.00000,5.48000,6.00000,12000
04/09/2007,0000,6.00000,6.00000,6.00000,6.00000,2000
04/10/2007,0000,5.60000,5.90000,5.60000,5.90000,15000
04/11/2007,0000,5.50000,6.00000,5.50000,6.00000,300000
04/12/2007,0000,6.30000,6.41000,6.30000,6.40000,10000
04/13/2007,0000,5.96000,6.00000,5.96000,5.96000,7000
04/16/2007,0000,5.95000,5.95000,5.95000,5.95000,2000
04/17/2007,0000,5.90000,5.90000,5.90000,5.90000,3000
04/18/2007,0000,5.94000,5.94000,5.94000,5.94000,1000
04/19/2007,0000,5.94000,5.94000,5.94000,5.94000,2000
04/20/2007,0000,5.53000,6.00000,5.53000,6.00000,7000
04/23/2007,0000,5.89000,5.89000,5.89000,5.89000,2000
04/24/2007,0000,5.94000,5.94000,5.90000,5.90000,2000
04/26/2007,0000,6.00000,6.00000,5.49000,6.00000,29000
04/27/2007,0000,5.98000,5.99000,5.80000,5.99000,3000
04/30/2007,0000,5.90000,5.99000,5.90000,5.99000,9000
05/02/2007,0000,5.90000,5.90000,5.90000,5.90000,1000
05/03/2007,0000,5.88000,5.89000,5.88000,5.89000,2000
05/04/2007,0000,5.85000,5.85000,5.80000,5.85000,7000
05/07/2007,0000,5.84000,5.84000,5.80000,5.80000,3000
05/08/2007,0000,5.79000,5.79000,5.75000,5.75000,4000
05/09/2007,0000,5.73000,6.00000,5.70000,6.00000,4000
05/10/2007,0000,5.89000,5.99000,5.89000,5.90000,27000
05/11/2007,0000,5.99000,5.99000,5.90000,5.97000,18000
05/14/2007,0000,5.89000,5.90000,5.89000,5.90000,22000
05/15/2007,0000,5.89000,5.89000,5.89000,5.89000,17000
05/16/2007,0000,5.89000,5.90000,5.80000,5.90000,51000
05/17/2007,0000,5.90000,5.90000,5.90000,5.90000,5000
05/18/2007,0000,5.90000,6.00000,5.90000,6.00000,13000
05/21/2007,0000,5.95000,5.95000,5.90000,5.90000,18000
05/22/2007,0000,5.90000,5.90000,5.90000,5.90000,4000
05/23/2007,0000,5.89000,5.89000,5.89000,5.89000,1000
05/24/2007,0000,5.90000,5.90000,5.90000,5.90000,9000
05/25/2007,0000,5.80000,5.90000,5.80000,5.90000,37000
05/28/2007,0000,5.89000,5.90000,5.80000,5.90000,35000
05/29/2007,0000,5.88000,5.90000,5.49000,5.90000,11000
05/30/2007,0000,5.90000,5.90000,5.70000,5.70000,7000
05/31/2007,0000,5.75000,5.90000,5.75000,5.90000,24000
06/04/2007,0000,5.78000,5.80000,5.70000,5.80000,7000
06/05/2007,0000,6.00000,6.00000,6.00000,6.00000,1000
06/06/2007,0000,6.00000,6.00000,6.00000,6.00000,5000
06/07/2007,0000,6.00000,6.00000,5.90000,5.90000,5000
06/08/2007,0000,5.88000,5.88000,5.88000,5.88000,4000
06/11/2007,0000,5.87000,5.87000,5.70000,5.70000,3000
06/12/2007,0000,5.87000,6.00000,5.87000,6.00000,7000
06/13/2007,0000,6.00000,6.00000,6.00000,6.00000,1000
06/14/2007,0000,5.98000,5.98000,5.87000,5.87000,20000
06/15/2007,0000,5.85000,5.85000,5.85000,5.85000,1000
06/20/2007,0000,6.00000,6.00000,5.60000,5.60000,4000
06/22/2007,0000,5.21000,5.21000,5.21000,5.21000,10000
06/25/2007,0000,4.71000,5.30000,4.71000,4.71000,300
06/26/2007,0000,4.91000,4.91000,4.91000,4.91000,5000
06/28/2007,0000,4.60000,5.25000,4.60000,4.60000,600
06/29/2007,0000,5.20000,5.25000,4.64000,5.25000,18000
07/02/2007,0000,5.59000,5.61000,5.59000,5.61000,4000
07/03/2007,0000,5.22000,5.22000,5.22000,5.22000,7000
07/04/2007,0000,4.91000,5.56000,4.91000,4.91000,600
07/09/2007,0000,4.87000,4.87000,4.87000,4.87000,1000
07/10/2007,0000,4.56000,4.56000,4.56000,4.56000,1000
07/11/2007,0000,4.25000,4.80000,4.25000,4.42000,23000
07/12/2007,0000,4.69000,4.69000,4.69000,4.69000,5000
07/13/2007,0000,4.37000,5.01000,4.37000,5.01000,21000
07/17/2007,0000,5.01000,5.01000,5.01000,5.01000,1000
07/18/2007,0000,5.00000,5.01000,4.71000,4.74000,10000
07/19/2007,0000,5.00000,5.00000,4.41000,5.00000,38000
07/20/2007,0000,5.00000,5.00000,4.85000,4.85000,23000
07/23/2007,0000,4.85000,5.05000,4.85000,5.05000,2000
07/24/2007,0000,4.90000,5.00000,4.73000,5.00000,4000
07/25/2007,0000,4.80000,5.28000,4.66000,5.28000,35000
07/26/2007,0000,5.24000,5.24000,5.00000,5.00000,2000
07/27/2007,0000,4.90000,4.90000,4.90000,4.90000,1000
07/31/2007,0000,4.42000,4.60000,4.42000,4.60000,5000
08/01/2007,0000,4.60000,4.88000,4.28000,4.88000,14000
08/02/2007,0000,4.70000,4.88000,4.70000,4.88000,5000
08/03/2007,0000,5.00000,5.00000,5.00000,5.00000,1000
08/06/2007,0000,5.00000,5.00000,5.00000,5.00000,1000
08/07/2007,0000,4.90000,4.90000,4.90000,4.90000,1000
08/08/2007,0000,5.00000,5.00000,5.00000,5.00000,1000
08/09/2007,0000,5.00000,5.00000,5.00000,5.00000,1000
08/10/2007,0000,5.00000,5.00000,5.00000,5.00000,1000
08/14/2007,0000,4.65000,4.65000,4.65000,4.65000,6000
08/16/2007,0000,4.33000,4.33000,4.33000,4.33000,80000
08/17/2007,0000,4.30000,4.30000,4.30000,4.30000,2000
08/21/2007,0000,4.30000,4.30000,4.30000,4.30000,1000
08/27/2007,0000,4.30000,4.30000,4.30000,4.30000,3000
08/28/2007,0000,4.30000,4.30000,4.30000,4.30000,1000
08/29/2007,0000,4.30000,4.30000,4.30000,4.30000,1000
08/30/2007,0000,4.30000,4.30000,4.30000,4.30000,1000
08/31/2007,0000,4.30000,4.60000,4.30000,4.60000,7000
09/03/2007,0000,4.52000,4.92000,4.52000,4.92000,28000
09/04/2007,0000,5.26000,5.26000,5.26000,5.26000,11000
09/05/2007,0000,5.62000,5.62000,5.62000,5.62000,13000
09/06/2007,0000,6.01000,6.01000,6.01000,6.01000,40000
09/07/2007,0000,6.43000,6.43000,6.43000,6.43000,94000
09/10/2007,0000,6.88000,6.88000,6.88000,6.88000,50000
09/11/2007,0000,7.36000,7.36000,7.36000,7.36000,236000
09/12/2007,0000,7.87000,7.87000,7.87000,7.87000,651000
09/13/2007,0000,8.42000,8.42000,8.42000,8.42000,483000
09/14/2007,0000,9.00000,9.00000,7.84000,7.84000,913000
09/17/2007,0000,7.30000,7.75000,7.30000,7.31000,223000
09/19/2007,0000,7.35000,7.35000,7.00000,7.20000,88000
09/20/2007,0000,7.00000,7.00000,6.88000,6.88000,37000
09/21/2007,0000,6.58000,7.00000,6.50000,7.00000,94000
09/26/2007,0000,6.55000,6.80000,6.54000,6.75000,20000
09/27/2007,0000,6.70000,6.70000,6.51000,6.70000,59000
09/28/2007,0000,6.70000,6.70000,6.51000,6.70000,82000
10/01/2007,0000,6.82000,7.22000,6.82000,7.20000,35000
10/02/2007,0000,7.00000,7.00000,6.98000,7.00000,49000
10/03/2007,0000,7.05000,7.05000,6.80000,6.92000,69000
10/04/2007,0000,6.92000,6.96000,6.83000,6.93000,84000
10/05/2007,0000,6.95000,7.05000,6.93000,6.93000,36000
10/08/2007,0000,7.28000,7.28000,6.84000,6.84000,39000
10/09/2007,0000,6.62000,6.98000,6.62000,6.94000,84000
10/11/2007,0000,6.75000,7.00000,6.75000,6.85000,49000
10/12/2007,0000,6.75000,7.00000,6.75000,6.82000,59000
10/15/2007,0000,6.82000,6.98000,6.80000,6.98000,36000
10/16/2007,0000,6.82000,6.98000,6.75000,6.76000,26000
10/17/2007,0000,6.85000,6.95000,6.77000,6.95000,115000
10/18/2007,0000,6.78000,7.20000,6.75000,7.00000,108000
10/19/2007,0000,7.00000,7.00000,6.88000,6.92000,44000
10/22/2007,0000,6.92000,7.04000,6.92000,7.04000,10000
10/23/2007,0000,7.04000,7.04000,7.04000,7.04000,8000
10/24/2007,0000,6.81000,6.81000,6.80000,6.80000,19000
10/25/2007,0000,6.80000,6.97000,6.61000,6.97000,70000
10/26/2007,0000,6.56000,6.90000,6.56000,6.56000,300
10/29/2007,0000,6.95000,7.45000,6.51000,7.45000,59000
10/30/2007,0000,7.45000,7.64000,7.40000,7.60000,234000
10/31/2007,0000,7.69000,8.13000,7.69000,8.13000,240000
11/01/2007,0000,8.69000,8.69000,8.69000,8.69000,223000
11/02/2007,0000,8.98000,8.98000,8.09000,8.09000,142000
11/05/2007,0000,7.53000,7.55000,7.53000,7.53000,79000
11/06/2007,0000,7.54000,7.85000,7.53000,7.68000,33000
11/07/2007,0000,7.85000,7.86000,7.85000,7.85000,21000
11/08/2007,0000,7.85000,7.85000,7.31000,7.31000,178000
11/09/2007,0000,6.90000,6.90000,6.80000,6.86000,28000
11/12/2007,0000,6.65000,6.65000,6.38000,6.38000,48000
11/13/2007,0000,6.82000,6.82000,6.78000,6.82000,38000
11/14/2007,0000,7.29000,7.29000,7.28000,7.28000,6000
11/15/2007,0000,6.78000,7.43000,6.78000,7.43000,22000
11/16/2007,0000,7.00000,7.39000,7.00000,7.39000,3000
11/19/2007,0000,7.00000,7.06000,7.00000,7.00000,40000
11/20/2007,0000,7.00000,7.00000,7.00000,7.00000,2000
11/21/2007,0000,6.81000,6.82000,6.81000,6.82000,6000
11/22/2007,0000,6.80000,6.80000,6.64000,6.64000,6000
11/23/2007,0000,6.80000,6.80000,6.80000,6.80000,10000
11/28/2007,0000,6.80000,6.80000,6.36000,6.70000,13000
11/29/2007,0000,6.40000,6.95000,6.40000,6.95000,13000
11/30/2007,0000,6.85000,7.18000,6.85000,7.18000,16000
12/03/2007,0000,7.18000,7.51000,7.18000,7.51000,8000
12/04/2007,0000,7.70000,7.70000,7.50000,7.60000,12000
12/05/2007,0000,7.20000,7.50000,7.20000,7.50000,5000
12/06/2007,0000,7.30000,7.80000,7.09000,7.80000,11000
12/07/2007,0000,7.80000,7.80000,7.70000,7.70000,6000
12/10/2007,0000,7.60000,7.70000,7.60000,7.60000,11000
12/11/2007,0000,7.12000,8.00000,7.12000,8.00000,10000
12/12/2007,0000,7.74000,7.74000,7.74000,7.74000,300
12/17/2007,0000,7.74000,7.74000,7.74000,7.74000,100
12/19/2007,0000,7.69000,8.28000,7.22000,8.28000,106000
12/20/2007,0000,8.17000,8.85000,8.17000,8.85000,73000
12/21/2007,0000,8.24000,8.84000,8.24000,8.84000,28000
12/24/2007,0000,8.84000,8.90000,8.84000,8.84000,30000
12/25/2007,0000,8.27000,8.27000,8.27000,8.27000,1000
12/26/2007,0000,8.27000,8.27000,8.27000,8.27000,7000
12/27/2007,0000,7.90000,8.20000,7.90000,8.10000,4000
12/28/2007,0000,7.90000,8.10000,7.76000,8.10000,10000
12/31/2007,0000,7.77000,8.48000,7.77000,8.48000,124000
01/02/2008,0000,8.05000,8.40000,8.05000,8.40000,55000
01/03/2008,0000,8.03000,8.50000,8.03000,8.50000,180000
01/04/2008,0000,8.50000,8.50000,8.02000,8.02000,18000
01/07/2008,0000,8.00000,8.00000,8.00000,8.00000,3000
01/08/2008,0000,7.46000,7.94000,7.44000,7.94000,33000
01/09/2008,0000,7.44000,7.88000,7.44000,7.44000,600
01/11/2008,0000,7.92000,7.92000,7.92000,7.92000,15000
01/14/2008,0000,7.47000,7.91000,7.37000,7.91000,15000
01/16/2008,0000,7.36000,7.36000,7.36000,7.36000,12000
01/17/2008,0000,7.81000,7.81000,7.81000,7.81000,1000
01/22/2008,0000,7.27000,7.27000,7.27000,7.27000,2000
01/28/2008,0000,7.27000,7.27000,7.27000,7.27000,5000
02/01/2008,0000,7.27000,7.27000,7.27000,7.27000,3000
02/12/2008,0000,7.10000,7.10000,7.10000,7.10000,21000
02/13/2008,0000,7.10000,7.12000,6.76000,6.76000,24000
02/14/2008,0000,6.76000,6.76000,6.65000,6.65000,75000
02/15/2008,0000,6.65000,6.70000,6.65000,6.70000,74000
02/18/2008,0000,6.80000,6.90000,6.80000,6.90000,20000
02/19/2008,0000,7.05000,7.05000,7.05000,7.05000,10000
02/20/2008,0000,7.00000,7.28000,6.90000,7.28000,48000
02/21/2008,0000,7.28000,7.28000,7.28000,7.28000,2000
02/22/2008,0000,7.24000,7.24000,7.10000,7.20000,24000
02/25/2008,0000,6.90000,7.70000,6.90000,7.70000,82000
02/26/2008,0000,7.40000,7.70000,7.26000,7.70000,33000
02/27/2008,0000,7.30000,7.65000,7.20000,7.65000,39000
02/29/2008,0000,7.30000,7.30000,7.12000,7.12000,121000
03/03/2008,0000,6.73000,7.08000,6.73000,6.73000,100
03/04/2008,0000,7.10000,7.10000,7.00000,7.00000,13000
03/05/2008,0000,6.77000,6.89000,6.52000,6.89000,16000
03/06/2008,0000,6.62000,7.00000,6.60000,6.89000,32000
03/07/2008,0000,6.88000,6.88000,6.60000,6.60000,37000
03/10/2008,0000,6.70000,6.70000,6.41000,6.60000,3000
03/11/2008,0000,6.70000,6.70000,6.70000,6.70000,1000
03/12/2008,0000,6.70000,6.70000,6.70000,6.70000,1000
03/13/2008,0000,6.75000,6.82000,6.50000,6.70000,10000
03/14/2008,0000,6.52000,6.69000,6.52000,6.69000,2000
03/18/2008,0000,6.04000,6.68000,6.04000,6.68000,3000
03/19/2008,0000,6.23000,6.50000,6.23000,6.50000,4000
03/21/2008,0000,6.07000,6.50000,6.07000,6.50000,3000
03/25/2008,0000,6.10000,6.57000,6.05000,6.57000,21000
03/26/2008,0000,6.57000,6.57000,6.57000,6.57000,2000
03/31/2008,0000,6.55000,6.56000,6.55000,6.56000,6000
04/01/2008,0000,6.56000,6.56000,6.54000,6.54000,9000
04/02/2008,0000,6.10000,6.10000,6.09000,6.10000,78000
04/03/2008,0000,5.80000,5.95000,5.68000,5.68000,153000
04/07/2008,0000,5.68000,5.68000,5.29000,5.39000,194000
04/08/2008,0000,5.07000,5.76000,5.02000,5.76000,352000
04/09/2008,0000,6.16000,6.16000,5.60000,6.16000,616000
04/10/2008,0000,6.59000,6.59000,6.21000,6.59000,192000
04/11/2008,0000,7.05000,7.05000,6.75000,7.05000,142000
04/14/2008,0000,6.56000,6.56000,6.56000,6.56000,230000
04/15/2008,0000,6.11000,6.11000,6.11000,6.11000,529000
04/16/2008,0000,6.01000,6.45000,6.01000,6.05000,77000
04/17/2008,0000,6.06000,6.33000,6.00000,6.33000,108000
04/18/2008,0000,6.31000,6.31000,6.01000,6.15000,68000
04/21/2008,0000,6.10000,6.34000,6.10000,6.34000,22000
04/22/2008,0000,6.55000,6.55000,6.47000,6.53000,21000
04/23/2008,0000,6.50000,6.65000,6.15000,6.64000,16000
04/24/2008,0000,6.50000,6.50000,6.35000,6.35000,2000
04/25/2008,0000,6.35000,6.50000,6.35000,6.50000,18000
04/28/2008,0000,6.05000,6.42000,6.05000,6.40000,34000
04/29/2008,0000,6.07000,6.07000,5.96000,5.96000,25000
04/30/2008,0000,5.63000,5.80000,5.63000,5.80000,6000
05/02/2008,0000,5.51000,6.08000,5.45000,6.08000,30000
05/05/2008,0000,6.00000,6.00000,6.00000,6.00000,2000
05/07/2008,0000,5.61000,5.93000,5.61000,5.80000,26000
05/08/2008,0000,5.82000,5.82000,5.56000,5.56000,19000
05/09/2008,0000,5.90000,5.90000,5.90000,5.90000,1000
05/13/2008,0000,6.18000,6.18000,6.18000,6.18000,1000
05/14/2008,0000,5.80000,6.50000,5.80000,6.48000,132000
05/15/2008,0000,6.48000,6.73000,6.04000,6.73000,50000
05/16/2008,0000,6.68000,7.10000,6.68000,7.00000,83000
05/19/2008,0000,6.71000,7.34000,6.52000,7.24000,42000
05/20/2008,0000,7.18000,7.46000,7.00000,7.46000,31000
05/21/2008,0000,7.15000,7.15000,7.06000,7.15000,20000
05/22/2008,0000,6.83000,7.35000,6.75000,7.30000,30000
05/23/2008,0000,7.55000,7.55000,6.81000,7.20000,14000
05/26/2008,0000,7.31000,7.31000,7.31000,7.31000,4000
05/27/2008,0000,6.86000,7.27000,6.82000,6.82000,6000
05/29/2008,0000,6.51000,6.51000,6.51000,6.51000,5000
05/30/2008,0000,6.25000,6.25000,6.25000,6.25000,2000
06/03/2008,0000,5.86000,5.86000,5.85000,5.85000,6000
06/04/2008,0000,5.51000,5.51000,5.51000,5.51000,5000
06/05/2008,0000,5.51000,5.85000,5.51000,5.85000,16000
06/06/2008,0000,5.80000,5.80000,5.80000,5.80000,4000
06/10/2008,0000,5.85000,6.11000,5.85000,5.87000,11000
06/13/2008,0000,5.46000,6.09000,5.46000,6.09000,4000
06/16/2008,0000,5.90000,5.90000,5.67000,5.68000,11000
06/17/2008,0000,5.29000,5.29000,5.29000,5.29000,9000
06/18/2008,0000,5.01000,5.01000,5.01000,5.01000,5000
06/19/2008,0000,5.00000,5.00000,4.82000,4.82000,8000
06/20/2008,0000,4.82000,4.93000,4.82000,4.93000,18000
06/23/2008,0000,4.59000,5.18000,4.59000,5.18000,3000
06/24/2008,0000,4.95000,4.95000,4.95000,4.95000,4000
06/25/2008,0000,4.90000,4.95000,4.90000,4.95000,19000
06/26/2008,0000,4.96000,4.96000,4.96000,4.96000,22000
06/27/2008,0000,4.96000,4.96000,4.63000,4.63000,14000
06/30/2008,0000,4.60000,4.60000,4.31000,4.31000,12000
07/01/2008,0000,4.25000,4.25000,4.25000,4.25000,3000
07/02/2008,0000,4.20000,4.20000,4.19000,4.19000,33000
07/09/2008,0000,4.19000,4.19000,4.19000,4.19000,3000
07/10/2008,0000,4.00000,4.00000,4.00000,4.00000,2000
07/11/2008,0000,4.25000,4.25000,4.25000,4.25000,1000
07/18/2008,0000,4.00000,4.00000,4.00000,4.00000,6000
07/21/2008,0000,3.75000,3.75000,3.75000,3.75000,1000
07/22/2008,0000,3.50000,3.50000,3.50000,3.50000,7000
07/23/2008,0000,3.73000,3.73000,3.50000,3.50000,4000
07/24/2008,0000,3.50000,3.50000,3.35000,3.35000,7000
07/25/2008,0000,3.55000,3.55000,3.55000,3.55000,1000
07/29/2008,0000,3.78000,3.78000,3.78000,3.78000,1000
07/30/2008,0000,3.78000,3.78000,3.78000,3.78000,100
08/05/2008,0000,3.55000,3.70000,3.55000,3.60000,22000
08/06/2008,0000,3.60000,3.60000,3.35000,3.60000,4000
08/07/2008,0000,3.70000,3.70000,3.70000,3.70000,1000
08/08/2008,0000,3.70000,3.70000,3.70000,3.70000,1000
08/11/2008,0000,3.70000,3.70000,3.51000,3.51000,3000
08/12/2008,0000,3.60000,3.70000,3.60000,3.70000,3000
08/13/2008,0000,3.70000,3.70000,3.70000,3.70000,1000
08/14/2008,0000,3.70000,3.80000,3.70000,3.70000,21000
08/18/2008,0000,3.70000,3.80000,3.70000,3.80000,22000
08/19/2008,0000,3.70000,3.70000,3.70000,3.70000,11000
08/21/2008,0000,3.70000,3.70000,3.70000,3.70000,1000
08/22/2008,0000,3.65000,3.65000,3.65000,3.65000,1000
09/01/2008,0000,3.70000,3.70000,3.70000,3.70000,3000
09/02/2008,0000,3.70000,3.70000,3.70000,3.70000,1000
09/05/2008,0000,3.50000,3.50000,3.50000,3.50000,100
09/08/2008,0000,3.45000,3.50000,3.45000,3.50000,3000
09/22/2008,0000,3.26000,3.26000,3.26000,3.26000,2000
09/23/2008,0000,3.05000,3.05000,3.04000,3.04000,37000
09/24/2008,0000,2.86000,2.86000,2.83000,2.83000,45000
09/25/2008,0000,2.71000,2.97000,2.71000,2.71000,200
09/26/2008,0000,2.75000,2.75000,2.75000,2.75000,5000
09/30/2008,0000,2.56000,2.56000,2.56000,2.56000,1000
10/01/2008,0000,2.56000,2.60000,2.42000,2.42000,24000
10/02/2008,0000,2.55000,2.58000,2.35000,2.58000,10000
10/03/2008,0000,2.70000,2.76000,2.70000,2.76000,8000
10/06/2008,0000,2.76000,2.76000,2.76000,2.76000,1000
10/07/2008,0000,2.95000,2.95000,2.95000,2.95000,2000
10/08/2008,0000,3.09000,3.09000,3.09000,3.09000,2000
10/09/2008,0000,3.27000,3.29000,3.27000,3.29000,26000
10/13/2008,0000,3.39000,3.39000,3.39000,3.39000,2000
10/14/2008,0000,3.40000,3.52000,3.40000,3.52000,11000
10/15/2008,0000,3.45000,3.45000,3.45000,3.45000,5000
10/16/2008,0000,3.33000,3.65000,3.33000,3.65000,17000
10/17/2008,0000,3.60000,3.65000,3.60000,3.65000,15000
10/20/2008,0000,3.75000,3.75000,3.75000,3.75000,1000
10/21/2008,0000,3.75000,3.75000,3.75000,3.75000,1000
10/22/2008,0000,3.80000,3.80000,3.80000,3.80000,10000
10/28/2008,0000,3.54000,3.54000,3.54000,3.54000,5000
10/29/2008,0000,3.30000,3.30000,3.30000,3.30000,2000
10/31/2008,0000,3.49000,3.49000,3.40000,3.40000,26000
11/03/2008,0000,3.58000,3.58000,3.17000,3.17000,8000
11/04/2008,0000,3.29000,3.29000,3.29000,3.29000,10000
11/05/2008,0000,3.30000,3.30000,3.30000,3.30000,1000
11/12/2008,0000,3.07000,3.07000,3.07000,3.07000,3000
11/13/2008,0000,3.27000,3.27000,3.27000,3.27000,1000
11/14/2008,0000,3.43000,3.43000,3.43000,3.43000,1000
11/18/2008,0000,3.50000,3.50000,3.50000,3.50000,1000
11/19/2008,0000,3.58000,3.58000,3.28000,3.55000,7000
11/20/2008,0000,3.60000,3.60000,3.60000,3.60000,1000
11/27/2008,0000,3.66000,3.70000,3.36000,3.70000,6000
11/28/2008,0000,3.46000,3.46000,3.46000,3.46000,2000
12/01/2008,0000,3.46000,3.46000,3.46000,3.46000,1000
12/02/2008,0000,3.45000,3.60000,3.45000,3.60000,7000
12/03/2008,0000,3.72000,3.72000,3.40000,3.69000,16000
12/04/2008,0000,3.55000,3.55000,3.55000,3.55000,2000
12/05/2008,0000,3.43000,3.43000,3.41000,3.41000,4000
12/08/2008,0000,3.45000,3.58000,3.45000,3.56000,11000
12/09/2008,0000,3.67000,3.67000,3.67000,3.67000,1000
12/10/2008,0000,3.74000,3.74000,3.74000,3.74000,3000
12/11/2008,0000,3.60000,3.79000,3.50000,3.79000,7000
12/12/2008,0000,3.82000,3.82000,3.82000,3.82000,1000
12/15/2008,0000,3.56000,3.56000,3.56000,3.56000,2000
12/17/2008,0000,3.55000,3.75000,3.55000,3.55000,700
12/18/2008,0000,3.70000,3.70000,3.70000,3.70000,7000
12/19/2008,0000,3.83000,3.83000,3.83000,3.83000,1000
12/22/2008,0000,3.90000,3.90000,3.58000,3.58000,6000
12/23/2008,0000,3.40000,3.65000,3.40000,3.40000,100
12/24/2008,0000,3.60000,3.60000,3.33000,3.57000,14000
12/26/2008,0000,3.57000,3.60000,3.57000,3.60000,4000
12/31/2008,0000,3.40000,3.40000,3.40000,3.40000,3000
01/05/2009,0000,3.41000,3.41000,3.41000,3.41000,2000
01/13/2009,0000,3.50000,3.50000,3.50000,3.50000,2000
01/14/2009,0000,3.64000,3.64000,3.64000,3.64000,1000
02/02/2009,0000,3.41000,3.60000,3.41000,3.60000,2000
02/03/2009,0000,3.78000,3.79000,3.60000,3.79000,5000
02/04/2009,0000,3.60000,3.60000,3.53000,3.60000,9000
02/05/2009,0000,3.35000,3.60000,3.35000,3.60000,6000
02/06/2009,0000,3.60000,3.60000,3.60000,3.60000,1000
02/09/2009,0000,3.60000,3.60000,3.60000,3.60000,1000
02/11/2009,0000,3.35000,3.36000,3.35000,3.35000,9000
02/12/2009,0000,3.12000,3.13000,3.12000,3.12000,14000
02/13/2009,0000,3.08000,3.08000,3.08000,3.08000,2000
02/16/2009,0000,2.90000,3.28000,2.88000,3.28000,3000
02/18/2009,0000,3.20000,3.20000,3.20000,3.20000,2000
02/20/2009,0000,3.00000,3.30000,3.00000,3.30000,6000
02/23/2009,0000,3.30000,3.30000,3.07000,3.20000,11000
02/25/2009,0000,3.28000,3.28000,3.28000,3.28000,2000
02/26/2009,0000,3.28000,3.28000,3.17000,3.17000,3000
02/27/2009,0000,3.28000,3.28000,3.28000,3.28000,4000
03/02/2009,0000,3.28000,3.28000,3.28000,3.28000,3000
03/03/2009,0000,3.28000,3.28000,3.06000,3.06000,8000
03/04/2009,0000,3.25000,3.25000,3.24000,3.25000,5000
03/05/2009,0000,3.28000,3.28000,3.28000,3.28000,1000
03/06/2009,0000,3.28000,3.28000,3.28000,3.28000,1000
03/11/2009,0000,3.20000,3.48000,3.20000,3.48000,5000
03/16/2009,0000,3.48000,3.48000,3.48000,3.48000,2000
03/17/2009,0000,3.50000,3.50000,3.50000,3.50000,2000
03/18/2009,0000,3.50000,3.50000,3.50000,3.50000,3000
03/20/2009,0000,3.50000,3.50000,3.50000,3.50000,4000
03/23/2009,0000,3.50000,3.50000,3.50000,3.50000,1000
03/24/2009,0000,3.50000,3.72000,3.50000,3.50000,600
03/25/2009,0000,3.65000,3.72000,3.65000,3.65000,100
03/26/2009,0000,3.50000,3.50000,3.50000,3.50000,10000
03/27/2009,0000,3.51000,3.74000,3.51000,3.74000,22000
03/30/2009,0000,4.00000,4.00000,3.50000,4.00000,59000
03/31/2009,0000,4.10000,4.28000,4.10000,4.28000,69000
04/01/2009,0000,4.42000,4.57000,4.42000,4.57000,68000
04/02/2009,0000,4.60000,4.88000,4.59000,4.88000,73000
04/03/2009,0000,5.22000,5.22000,4.54000,5.22000,263000
04/06/2009,0000,5.55000,5.55000,4.86000,5.51000,174000
04/07/2009,0000,5.29000,5.60000,5.13000,5.49000,122000
04/08/2009,0000,5.11000,5.11000,5.11000,5.11000,41000
04/09/2009,0000,5.36000,5.36000,4.76000,5.00000,102000
04/10/2009,0000,5.15000,5.15000,4.65000,4.98000,65000
04/13/2009,0000,4.70000,4.88000,4.68000,4.88000,17000
04/14/2009,0000,4.54000,4.98000,4.54000,4.97000,86000
04/15/2009,0000,4.71000,4.99000,4.71000,4.98000,16000
04/16/2009,0000,4.76000,4.76000,4.76000,4.76000,7000
04/17/2009,0000,4.76000,4.76000,4.43000,4.43000,41000
04/20/2009,0000,4.61000,4.61000,4.61000,4.61000,1000
04/21/2009,0000,4.35000,4.35000,4.35000,4.35000,1000
04/22/2009,0000,4.05000,4.58000,4.05000,4.48000,16000
04/23/2009,0000,4.67000,4.67000,4.23000,4.23000,5000
04/24/2009,0000,4.40000,4.40000,4.10000,4.28000,15000
04/27/2009,0000,4.00000,4.18000,4.00000,4.18000,6000
04/28/2009,0000,3.95000,4.28000,3.89000,4.28000,22000
04/29/2009,0000,3.99000,4.00000,3.99000,3.99000,18000
04/30/2009,0000,4.24000,4.24000,4.00000,4.17000,19000
05/04/2009,0000,4.00000,4.00000,4.00000,4.00000,13000
05/05/2009,0000,4.20000,4.20000,3.90000,3.90000,32000
05/06/2009,0000,3.90000,4.17000,3.90000,4.17000,63000
05/07/2009,0000,4.46000,4.46000,4.37000,4.46000,119000
05/08/2009,0000,4.77000,4.77000,4.74000,4.74000,41000
05/11/2009,0000,4.70000,4.70000,4.60000,4.60000,20000
05/12/2009,0000,4.30000,4.40000,4.30000,4.35000,33000
05/13/2009,0000,4.50000,4.50000,4.40000,4.41000,14000
05/14/2009,0000,4.49000,4.50000,4.49000,4.50000,6000
05/15/2009,0000,4.50000,4.50000,4.40000,4.40000,23000
05/18/2009,0000,4.66000,4.70000,4.66000,4.70000,56000
05/19/2009,0000,5.02000,5.02000,4.50000,4.79000,27000
05/20/2009,0000,4.50000,4.50000,4.50000,4.50000,5000
05/21/2009,0000,4.50000,4.51000,4.45000,4.45000,20000
05/22/2009,0000,4.50000,4.55000,4.50000,4.55000,17000
05/25/2009,0000,4.50000,4.76000,4.50000,4.50000,11000
05/26/2009,0000,4.50000,4.50000,4.45000,4.45000,20000
05/27/2009,0000,4.50000,4.50000,4.47000,4.47000,20000
06/01/2009,0000,4.47000,4.50000,4.45000,4.50000,28000
06/02/2009,0000,4.50000,4.70000,4.50000,4.70000,21000
06/03/2009,0000,4.70000,4.78000,4.60000,4.78000,21000
06/04/2009,0000,4.50000,4.80000,4.50000,4.80000,24000
06/05/2009,0000,4.65000,4.80000,4.65000,4.80000,20000
06/08/2009,0000,4.65000,4.88000,4.65000,4.87000,18000
06/09/2009,0000,4.53000,4.99000,4.53000,4.99000,14000
06/10/2009,0000,4.65000,5.03000,4.65000,5.03000,18000
06/11/2009,0000,4.68000,4.68000,4.68000,4.68000,10000
06/12/2009,0000,4.50000,4.79000,4.50000,4.79000,47000
06/15/2009,0000,4.61000,4.61000,4.50000,4.50000,12000
06/16/2009,0000,4.50000,4.50000,4.50000,4.50000,11000
06/17/2009,0000,4.48000,4.50000,4.48000,4.50000,20000
06/18/2009,0000,4.50000,4.50000,4.50000,4.50000,21000
06/19/2009,0000,4.50000,4.69000,4.50000,4.69000,38000
06/22/2009,0000,4.51000,4.85000,4.51000,4.85000,11000
06/23/2009,0000,4.65000,4.89000,4.65000,4.89000,34000
06/24/2009,0000,4.70000,4.89000,4.67000,4.89000,17000
06/25/2009,0000,4.70000,4.89000,4.61000,4.89000,24000
06/26/2009,0000,4.60000,5.09000,4.60000,5.00000,39000
06/29/2009,0000,4.65000,5.14000,4.65000,5.08000,21000
06/30/2009,0000,4.75000,4.81000,4.75000,4.81000,11000
07/01/2009,0000,4.70000,4.70000,4.70000,4.70000,10000
07/02/2009,0000,4.50000,4.50000,4.50000,4.50000,13000
07/03/2009,0000,4.50000,4.64000,4.30000,4.61000,58000
07/06/2009,0000,4.55000,4.55000,4.50000,4.50000,18000
07/07/2009,0000,4.51000,4.55000,4.51000,4.55000,15000
07/08/2009,0000,4.52000,4.52000,4.50000,4.50000,48000
07/09/2009,0000,4.51000,4.51000,4.51000,4.51000,3000
07/10/2009,0000,4.51000,4.51000,4.51000,4.51000,2000
07/14/2009,0000,4.82000,4.82000,4.80000,4.80000,20000
07/15/2009,0000,4.60000,4.97000,4.60000,4.97000,17000
07/16/2009,0000,4.80000,4.80000,4.67000,4.67000,22000
07/17/2009,0000,4.52000,4.52000,4.52000,4.52000,3000
07/20/2009,0000,4.37000,4.37000,4.37000,4.37000,7000
07/21/2009,0000,4.67000,4.67000,4.67000,4.67000,10000
07/22/2009,0000,4.70000,4.80000,4.68000,4.79000,15000
07/23/2009,0000,4.88000,4.88000,4.50000,4.85000,3000
07/24/2009,0000,4.65000,4.65000,4.61000,4.65000,11000
07/27/2009,0000,4.65000,4.65000,4.65000,4.65000,6000
07/28/2009,0000,4.70000,4.79000,4.70000,4.79000,12000
07/29/2009,0000,4.83000,4.83000,4.83000,4.83000,2000
07/30/2009,0000,4.80000,4.80000,4.55000,4.79000,9000
07/31/2009,0000,4.70000,4.75000,4.63000,4.75000,33000
08/03/2009,0000,4.72000,4.94000,4.72000,4.94000,4000
08/04/2009,0000,4.98000,5.00000,4.98000,5.00000,12000
08/05/2009,0000,4.70000,4.75000,4.70000,4.70000,16000
08/06/2009,0000,4.71000,4.71000,4.71000,4.71000,1000
08/10/2009,0000,4.39000,4.86000,4.39000,4.75000,5000
08/11/2009,0000,4.75000,4.75000,4.75000,4.75000,4000
08/12/2009,0000,4.61000,4.70000,4.50000,4.70000,12000
08/13/2009,0000,4.97000,4.97000,4.97000,4.97000,3000
08/14/2009,0000,4.70000,4.93000,4.70000,4.80000,17000
08/17/2009,0000,4.71000,4.82000,4.71000,4.80000,4000
08/18/2009,0000,4.75000,4.75000,4.75000,4.75000,1000
08/19/2009,0000,4.72000,4.72000,4.72000,4.72000,1000
08/21/2009,0000,4.88000,4.88000,4.88000,4.88000,2000
08/26/2009,0000,4.80000,4.90000,4.80000,4.90000,11000
08/27/2009,0000,4.61000,4.61000,4.61000,4.61000,1000
08/28/2009,0000,4.89000,4.90000,4.89000,4.90000,5000
08/31/2009,0000,4.88000,4.88000,4.88000,4.88000,3000
09/01/2009,0000,4.90000,4.90000,4.80000,4.80000,3000
09/02/2009,0000,4.61000,4.90000,4.61000,4.61000,800
09/03/2009,0000,4.77000,4.90000,4.77000,4.90000,14000
09/04/2009,0000,4.80000,5.00000,4.80000,5.00000,7000
09/07/2009,0000,4.65000,4.65000,4.65000,4.65000,4000
09/08/2009,0000,4.51000,4.51000,4.51000,4.51000,6000
09/09/2009,0000,4.56000,4.57000,4.56000,4.57000,5000
09/10/2009,0000,4.60000,4.60000,4.52000,4.52000,9000
09/11/2009,0000,4.82000,4.82000,4.80000,4.80000,4000
09/14/2009,0000,4.80000,4.80000,4.80000,4.80000,12000
09/15/2009,0000,4.93000,4.93000,4.93000,4.93000,3000
09/16/2009,0000,5.20000,5.20000,4.90000,4.90000,31000
09/17/2009,0000,4.71000,4.92000,4.71000,4.92000,5000
09/21/2009,0000,4.80000,4.92000,4.80000,4.90000,16000
09/22/2009,0000,4.90000,5.24000,4.90000,5.15000,37000
09/23/2009,0000,5.24000,5.24000,5.24000,5.24000,2000
09/24/2009,0000,5.24000,5.24000,4.88000,4.88000,16000
09/25/2009,0000,4.90000,5.07000,4.74000,5.07000,13000
09/29/2009,0000,4.90000,4.90000,4.90000,4.90000,5000
09/30/2009,0000,4.71000,4.72000,4.71000,4.72000,4000
10/01/2009,0000,4.80000,4.80000,4.73000,4.73000,15000
10/02/2009,0000,4.73000,4.80000,4.73000,4.80000,24000
10/05/2009,0000,4.90000,4.90000,4.90000,4.90000,5000
10/06/2009,0000,4.87000,5.00000,4.87000,4.99000,12000
10/07/2009,0000,4.90000,5.33000,4.90000,5.33000,654000
10/08/2009,0000,5.70000,5.70000,5.70000,5.70000,293000
10/09/2009,0000,6.09000,6.09000,6.09000,6.09000,67000
10/12/2009,0000,6.51000,6.51000,6.51000,6.51000,49000
10/13/2009,0000,6.96000,6.96000,6.96000,6.96000,121000
10/14/2009,0000,7.44000,7.44000,7.44000,7.44000,108000
10/15/2009,0000,7.96000,7.96000,7.96000,7.96000,133000
10/16/2009,0000,8.51000,8.51000,8.51000,8.51000,283000
10/19/2009,0000,9.10000,9.10000,9.10000,9.10000,175000
10/20/2009,0000,9.73000,9.73000,9.73000,9.73000,194000
10/21/2009,0000,10.40000,10.40000,10.40000,10.40000,125000
10/22/2009,0000,11.10000,11.10000,9.68000,10.00000,2102000
10/23/2009,0000,9.54000,9.80000,9.30000,9.77000,1308000
10/26/2009,0000,9.80000,10.45000,9.25000,10.45000,864000
10/27/2009,0000,11.15000,11.15000,11.15000,11.15000,459000
10/28/2009,0000,11.90000,11.90000,11.90000,11.90000,163000
10/29/2009,0000,12.70000,12.70000,12.20000,12.70000,3083000
10/30/2009,0000,13.50000,13.55000,13.10000,13.55000,801000
11/02/2009,0000,13.55000,13.55000,12.65000,12.65000,1054000
11/03/2009,0000,11.80000,11.80000,11.80000,11.80000,176000
11/04/2009,0000,11.00000,12.40000,11.00000,11.80000,804000
11/05/2009,0000,11.10000,11.40000,11.00000,11.00000,354000
11/06/2009,0000,10.35000,11.60000,10.30000,11.10000,782000
11/09/2009,0000,11.00000,11.00000,10.35000,10.35000,355000
11/10/2009,0000,9.92000,10.40000,9.63000,9.63000,415000
11/11/2009,0000,9.50000,9.63000,9.00000,9.00000,692000
11/12/2009,0000,9.04000,9.63000,9.04000,9.63000,383000
11/13/2009,0000,10.30000,10.30000,10.30000,10.30000,403000
11/16/2009,0000,10.95000,10.95000,10.35000,10.90000,912000
11/17/2009,0000,10.75000,10.75000,10.15000,10.15000,342000
11/18/2009,0000,10.00000,10.35000,9.80000,9.81000,326000
11/19/2009,0000,9.82000,10.45000,9.82000,10.45000,438000
11/20/2009,0000,10.20000,10.20000,9.76000,9.90000,408000
11/23/2009,0000,9.80000,9.99000,9.80000,9.81000,274000
11/24/2009,0000,9.85000,9.99000,9.76000,9.76000,152000
11/25/2009,0000,9.76000,9.90000,9.76000,9.79000,179000
11/26/2009,0000,9.79000,9.95000,9.79000,9.95000,274000
11/27/2009,0000,9.95000,10.20000,9.76000,9.76000,260000
11/30/2009,0000,10.30000,10.40000,10.30000,10.40000,338000
12/01/2009,0000,10.70000,11.10000,10.00000,11.05000,754000
12/02/2009,0000,10.95000,10.95000,10.30000,10.90000,883000
12/03/2009,0000,10.35000,10.75000,10.15000,10.15000,488000
12/04/2009,0000,9.76000,10.00000,9.76000,9.80000,264000
12/07/2009,0000,9.80000,10.35000,9.80000,9.95000,244000
12/08/2009,0000,9.77000,9.98000,9.75000,9.75000,230000
12/09/2009,0000,9.68000,10.10000,9.68000,9.88000,397000
12/11/2009,0000,9.81000,10.10000,9.70000,9.80000,232000
12/14/2009,0000,9.67000,9.81000,9.47000,9.47000,427000
12/15/2009,0000,9.60000,9.63000,9.28000,9.31000,269000
12/16/2009,0000,9.33000,9.96000,9.31000,9.96000,588000
12/17/2009,0000,10.40000,10.40000,9.70000,9.70000,681000
12/18/2009,0000,9.31000,9.56000,9.31000,9.47000,158000
12/21/2009,0000,9.47000,9.59000,9.35000,9.37000,83000
12/22/2009,0000,9.39000,9.47000,9.37000,9.37000,97000
12/23/2009,0000,9.37000,9.40000,9.30000,9.34000,215000
12/25/2009,0000,9.35000,9.35000,9.28000,9.28000,70000
12/25/2009,0000,9.35000,9.35000,9.28000,9.28000,70000
12/28/2009,0000,9.28000,9.50000,9.28000,9.32000,188000
12/29/2009,1230,9.47000,9.48000,9.13000,9.40000,235370
