DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.75000,10.75000,10.65000,10.75000,1038000
04/03/2007,0000,11.50000,11.50000,11.50000,11.50000,1142000
04/04/2007,0000,12.30000,12.30000,11.00000,11.30000,1296000
04/09/2007,0000,11.30000,11.50000,10.70000,10.70000,541000
04/10/2007,0000,10.35000,11.40000,10.35000,11.40000,619000
04/11/2007,0000,11.40000,11.40000,11.05000,11.10000,435000
04/12/2007,0000,11.00000,11.20000,10.90000,11.00000,140000
04/13/2007,0000,11.00000,11.25000,10.80000,10.85000,236000
04/16/2007,0000,10.95000,11.70000,10.95000,11.40000,411000
04/17/2007,0000,11.50000,11.50000,11.10000,11.10000,173000
04/18/2007,0000,11.30000,11.30000,10.60000,11.00000,420000
04/19/2007,0000,10.80000,10.80000,10.50000,10.65000,94000
04/20/2007,0000,10.70000,11.35000,10.70000,11.35000,365000
04/23/2007,0000,12.00000,12.00000,11.20000,11.50000,609000
04/24/2007,0000,11.90000,11.90000,11.30000,11.30000,167000
04/26/2007,0000,11.80000,11.80000,11.10000,11.25000,149000
04/27/2007,0000,10.90000,11.40000,10.70000,11.00000,309000
04/30/2007,0000,10.80000,10.80000,10.25000,10.25000,443000
05/02/2007,0000,9.75000,10.00000,9.60000,9.82000,211000
05/03/2007,0000,9.75000,9.75000,9.51000,9.60000,142000
05/04/2007,0000,9.50000,9.90000,9.50000,9.90000,100000
05/07/2007,0000,9.50000,9.61000,9.50000,9.60000,53000
05/08/2007,0000,9.70000,9.70000,9.57000,9.63000,31000
05/09/2007,0000,9.55000,9.70000,9.55000,9.65000,103000
05/10/2007,0000,9.70000,9.70000,9.57000,9.65000,67000
05/11/2007,0000,9.50000,9.64000,9.43000,9.50000,112000
05/14/2007,0000,9.80000,10.15000,9.80000,10.15000,286000
05/15/2007,0000,10.85000,10.85000,10.85000,10.85000,490000
05/16/2007,0000,11.50000,11.50000,10.15000,10.15000,615000
05/17/2007,0000,10.35000,10.35000,9.90000,9.91000,180000
05/18/2007,0000,9.92000,10.00000,9.71000,9.71000,135000
05/21/2007,0000,9.77000,9.89000,9.56000,9.73000,166000
05/22/2007,0000,9.70000,10.20000,9.70000,9.93000,57000
05/23/2007,0000,10.00000,10.00000,9.70000,9.77000,171000
05/24/2007,0000,9.58000,9.98000,9.58000,9.70000,69000
05/25/2007,0000,9.70000,9.80000,9.65000,9.80000,81000
05/28/2007,0000,9.70000,9.92000,9.70000,9.92000,89000
05/29/2007,0000,9.90000,9.90000,9.77000,9.87000,90000
05/30/2007,0000,9.82000,9.91000,9.78000,9.78000,78000
05/31/2007,0000,9.81000,9.85000,9.68000,9.68000,109000
06/04/2007,0000,9.90000,9.90000,9.66000,9.66000,173000
06/05/2007,0000,9.68000,9.70000,9.30000,9.50000,182000
06/06/2007,0000,9.50000,9.95000,9.50000,9.90000,221000
06/07/2007,0000,9.70000,9.85000,9.53000,9.60000,46000
06/08/2007,0000,9.58000,9.68000,9.55000,9.60000,65000
06/11/2007,0000,9.85000,9.90000,9.61000,9.86000,84000
06/12/2007,0000,9.85000,9.85000,9.75000,9.80000,71000
06/13/2007,0000,9.70000,9.85000,9.70000,9.78000,125000
06/14/2007,0000,9.62000,10.45000,9.62000,10.45000,285000
06/15/2007,0000,10.40000,10.40000,10.00000,10.05000,231000
06/20/2007,0000,10.40000,10.40000,9.88000,9.95000,76000
06/21/2007,0000,9.80000,9.80000,9.65000,9.66000,94000
06/22/2007,0000,9.80000,10.10000,9.66000,9.80000,160000
06/25/2007,0000,9.88000,10.55000,9.81000,10.55000,350000
06/26/2007,0000,10.45000,10.45000,9.95000,9.96000,260000
06/27/2007,0000,9.91000,10.20000,9.91000,9.91000,104000
06/28/2007,0000,9.96000,10.15000,9.96000,10.00000,147000
06/29/2007,0000,10.10000,10.10000,10.00000,10.05000,175000
07/02/2007,0000,10.50000,10.50000,10.00000,10.15000,105000
07/03/2007,0000,10.15000,10.15000,10.00000,10.00000,74000
07/04/2007,0000,10.05000,10.05000,9.90000,9.95000,100000
07/05/2007,0000,10.05000,10.05000,9.68000,9.85000,267000
07/06/2007,0000,9.85000,10.50000,9.85000,10.30000,649000
07/09/2007,0000,10.30000,11.00000,10.20000,11.00000,1034000
07/10/2007,0000,10.85000,11.75000,10.60000,11.75000,1339000
07/11/2007,0000,12.55000,12.55000,11.75000,11.80000,2639000
07/12/2007,0000,11.00000,11.50000,11.00000,11.30000,722000
07/13/2007,0000,11.30000,12.05000,11.30000,11.45000,754000
07/17/2007,0000,11.40000,11.40000,11.05000,11.40000,277000
07/18/2007,0000,11.30000,12.10000,11.30000,11.40000,310000
07/19/2007,0000,11.40000,11.60000,11.10000,11.10000,206000
07/20/2007,0000,11.60000,11.70000,11.15000,11.45000,260000
07/23/2007,0000,11.60000,11.60000,11.10000,11.10000,324000
07/24/2007,0000,11.30000,11.80000,11.20000,11.80000,559000
07/25/2007,0000,12.00000,12.60000,12.00000,12.60000,1559000
07/26/2007,0000,13.40000,13.40000,12.65000,12.90000,1262000
07/27/2007,0000,12.00000,12.90000,12.00000,12.10000,543000
07/31/2007,0000,13.40000,13.40000,12.65000,12.75000,386000
08/01/2007,0000,12.75000,13.20000,12.75000,12.75000,414000
08/02/2007,0000,12.85000,13.60000,12.85000,13.60000,1449000
08/03/2007,0000,14.55000,14.55000,14.55000,14.55000,1205000
08/06/2007,0000,15.55000,15.55000,15.55000,15.55000,1301000
08/07/2007,0000,16.60000,16.60000,14.50000,14.50000,3371000
08/08/2007,0000,13.80000,14.05000,13.50000,13.50000,1412000
08/09/2007,0000,13.50000,14.40000,13.50000,14.40000,995000
08/10/2007,0000,13.50000,15.10000,13.50000,14.60000,625000
08/14/2007,0000,13.50000,14.30000,13.50000,13.55000,531000
08/15/2007,0000,13.00000,13.80000,12.70000,12.70000,608000
08/16/2007,0000,12.90000,12.90000,11.85000,11.85000,393000
08/17/2007,0000,11.50000,12.60000,11.50000,11.70000,373000
08/20/2007,0000,12.10000,12.50000,12.00000,12.50000,203000
08/21/2007,0000,13.00000,13.00000,11.65000,11.65000,167000
08/22/2007,0000,11.50000,11.60000,10.90000,11.30000,243000
08/23/2007,0000,11.30000,11.90000,11.30000,11.70000,124000
08/24/2007,0000,11.70000,11.70000,11.00000,11.10000,345000
08/27/2007,0000,11.40000,11.40000,10.60000,10.90000,227000
08/28/2007,0000,10.90000,11.10000,10.60000,10.70000,80000
08/29/2007,0000,10.70000,11.10000,10.40000,10.90000,141000
08/30/2007,0000,11.30000,11.30000,10.80000,10.80000,147000
08/31/2007,0000,10.75000,11.10000,10.70000,10.70000,74000
09/03/2007,0000,10.90000,11.35000,10.70000,11.00000,110000
09/04/2007,0000,10.90000,11.35000,10.90000,10.90000,122000
09/05/2007,0000,10.90000,11.00000,10.90000,10.90000,68000
09/06/2007,0000,11.00000,11.10000,10.90000,10.95000,65000
09/07/2007,0000,11.15000,11.15000,10.60000,10.60000,110000
09/10/2007,0000,10.50000,10.50000,10.10000,10.20000,218000
09/11/2007,0000,10.40000,10.40000,10.05000,10.20000,137000
09/12/2007,0000,10.30000,10.30000,10.00000,10.00000,289000
09/13/2007,0000,9.90000,10.25000,9.90000,10.05000,67000
09/14/2007,0000,10.30000,10.30000,10.20000,10.30000,53000
09/17/2007,0000,10.10000,10.25000,9.90000,10.00000,162000
09/19/2007,0000,10.00000,10.05000,9.70000,9.70000,181000
09/20/2007,0000,9.70000,10.15000,9.70000,10.00000,174000
09/21/2007,0000,10.00000,10.15000,9.92000,9.92000,79000
09/26/2007,0000,10.00000,10.00000,9.90000,10.00000,151000
09/27/2007,0000,10.00000,10.60000,10.00000,10.25000,79000
09/28/2007,0000,10.25000,10.30000,10.00000,10.10000,173000
10/01/2007,0000,10.50000,10.50000,10.10000,10.25000,48000
10/02/2007,0000,10.15000,10.35000,10.00000,10.05000,81000
10/03/2007,0000,10.10000,10.20000,10.00000,10.20000,52000
10/04/2007,0000,10.10000,10.10000,10.00000,10.00000,45000
10/05/2007,0000,10.20000,10.20000,9.90000,10.00000,59000
10/08/2007,0000,10.00000,10.05000,9.80000,10.00000,74000
10/09/2007,0000,9.90000,10.10000,9.90000,10.10000,88000
10/11/2007,0000,10.00000,10.00000,10.00000,10.00000,25000
10/12/2007,0000,10.00000,10.00000,9.80000,9.99000,68000
10/15/2007,0000,9.83000,9.90000,9.71000,9.90000,68000
10/16/2007,0000,9.80000,10.00000,9.72000,9.72000,29000
10/17/2007,0000,10.00000,10.10000,9.90000,10.00000,93000
10/18/2007,0000,10.20000,10.20000,9.75000,9.80000,111000
10/19/2007,0000,10.00000,10.00000,9.80000,9.95000,31000
10/22/2007,0000,9.70000,9.80000,9.50000,9.50000,54000
10/23/2007,0000,9.89000,9.89000,9.80000,9.80000,14000
10/24/2007,0000,9.80000,9.82000,9.57000,9.57000,26000
10/25/2007,0000,9.80000,9.80000,9.70000,9.70000,26000
10/26/2007,0000,10.00000,10.00000,9.70000,9.70000,12000
10/29/2007,0000,9.85000,9.85000,9.50000,9.50000,53000
10/30/2007,0000,9.50000,9.50000,9.40000,9.40000,53000
10/31/2007,0000,9.40000,9.40000,9.15000,9.30000,60000
11/01/2007,0000,9.20000,9.30000,8.65000,8.65000,266000
11/02/2007,0000,8.05000,8.05000,8.05000,8.05000,241000
11/06/2007,0000,7.49000,7.49000,7.49000,7.49000,10000
11/07/2007,0000,6.97000,6.97000,6.97000,6.97000,6000
11/08/2007,0000,6.49000,7.10000,6.49000,6.49000,556000
11/09/2007,0000,6.05000,6.46000,6.04000,6.13000,282000
11/12/2007,0000,5.72000,6.55000,5.72000,6.55000,28000
11/13/2007,0000,6.80000,7.00000,6.70000,7.00000,80000
11/14/2007,0000,7.00000,7.49000,7.00000,7.49000,39000
11/15/2007,0000,7.20000,7.20000,7.00000,7.20000,38000
11/16/2007,0000,7.30000,7.30000,7.30000,7.30000,6000
11/19/2007,0000,6.79000,6.79000,6.79000,6.79000,29000
11/20/2007,0000,6.36000,7.20000,6.32000,7.20000,16000
11/21/2007,0000,7.15000,7.52000,7.01000,7.01000,18000
11/22/2007,0000,7.00000,7.00000,7.00000,7.00000,32000
11/23/2007,0000,6.70000,7.00000,6.70000,7.00000,13000
11/26/2007,0000,7.00000,7.00000,7.00000,7.00000,12000
11/27/2007,0000,7.00000,7.19000,7.00000,7.19000,15000
11/29/2007,0000,7.19000,7.19000,7.00000,7.00000,4000
11/30/2007,0000,7.00000,7.40000,7.00000,7.40000,12000
12/03/2007,0000,7.00000,7.00000,7.00000,7.00000,5000
12/04/2007,0000,7.00000,7.00000,7.00000,7.00000,2000
12/05/2007,0000,7.01000,7.01000,7.01000,7.01000,3000
12/06/2007,0000,7.00000,7.00000,7.00000,7.00000,22000
12/07/2007,0000,7.00000,7.00000,7.00000,7.00000,8000
12/10/2007,0000,7.00000,7.00000,7.00000,7.00000,9000
12/11/2007,0000,7.00000,7.43000,7.00000,7.00000,500
12/12/2007,0000,7.10000,7.20000,7.00000,7.00000,15000
12/13/2007,0000,6.60000,7.00000,6.60000,7.00000,11000
12/14/2007,0000,7.00000,7.00000,7.00000,7.00000,12000
12/17/2007,0000,7.00000,7.00000,7.00000,7.00000,169000
12/18/2007,0000,6.51000,7.30000,6.51000,7.30000,8000
12/21/2007,0000,7.20000,7.20000,7.20000,7.20000,1000
12/26/2007,0000,7.18000,7.18000,7.18000,7.18000,500
01/02/2008,0000,7.20000,7.20000,7.20000,7.20000,200
01/15/2008,0000,6.47000,6.48000,6.47000,6.48000,3000
01/16/2008,0000,6.06000,6.06000,6.03000,6.03000,15000
01/17/2008,0000,6.40000,6.45000,6.40000,6.45000,28000
01/18/2008,0000,6.88000,6.90000,6.88000,6.90000,43000
01/21/2008,0000,7.38000,7.38000,7.38000,7.38000,32000
01/22/2008,0000,7.20000,7.20000,7.20000,7.20000,8000
01/24/2008,0000,7.50000,7.50000,7.50000,7.50000,2000
01/28/2008,0000,7.80000,7.80000,7.80000,7.80000,1000
01/29/2008,0000,8.20000,8.20000,8.20000,8.20000,1000
02/20/2008,0000,7.90000,7.90000,7.90000,7.90000,5000
02/25/2008,0000,7.85000,8.00000,7.85000,8.00000,6000
03/27/2008,0000,7.26000,7.50000,7.26000,7.50000,2000
03/28/2008,0000,6.98000,6.98000,6.98000,6.98000,5000
03/31/2008,0000,6.70000,6.70000,6.50000,6.50000,12000
04/01/2008,0000,6.20000,6.20000,6.05000,6.05000,21000
04/02/2008,0000,5.66000,5.72000,5.66000,5.72000,6000
04/03/2008,0000,5.32000,5.32000,5.32000,5.32000,5000
04/07/2008,0000,4.95000,4.95000,4.95000,4.95000,56000
04/08/2008,0000,4.62000,5.20000,4.61000,5.20000,130000
04/09/2008,0000,4.86000,5.20000,4.84000,5.20000,47000
04/10/2008,0000,4.84000,4.84000,4.84000,4.84000,18000
04/11/2008,0000,5.15000,5.17000,5.15000,5.17000,78000
04/14/2008,0000,5.53000,5.53000,5.00000,5.50000,41000
04/15/2008,0000,5.49000,5.80000,5.21000,5.80000,12000
04/16/2008,0000,5.60000,5.99000,5.40000,5.78000,52000
04/17/2008,0000,5.76000,6.00000,5.44000,6.00000,39000
04/18/2008,0000,5.80000,5.99000,5.59000,5.99000,116000
04/21/2008,0000,5.60000,5.60000,5.58000,5.58000,15000
04/22/2008,0000,5.20000,5.77000,5.19000,5.77000,30000
04/24/2008,0000,5.84000,5.84000,5.84000,5.84000,6000
04/25/2008,0000,5.87000,5.87000,5.87000,5.87000,5000
04/28/2008,0000,5.47000,5.85000,5.47000,5.85000,6000
04/29/2008,0000,5.47000,5.84000,5.45000,5.84000,24000
04/30/2008,0000,5.46000,5.78000,5.46000,5.78000,6000
05/02/2008,0000,5.89000,5.89000,5.89000,5.89000,1000
05/07/2008,0000,5.45000,5.45000,5.45000,5.45000,100000
05/08/2008,0000,5.82000,5.82000,5.08000,5.70000,11000
05/12/2008,0000,5.70000,5.90000,5.31000,5.68000,18000
05/13/2008,0000,5.30000,5.62000,5.29000,5.62000,22000
05/14/2008,0000,5.23000,5.88000,5.23000,5.88000,74000
05/15/2008,0000,5.47000,5.50000,5.47000,5.50000,10000
05/16/2008,0000,5.12000,5.86000,5.12000,5.70000,241000
05/19/2008,0000,5.32000,5.50000,5.32000,5.40000,74000
05/20/2008,0000,5.40000,5.45000,5.03000,5.45000,107000
05/21/2008,0000,5.08000,5.30000,5.07000,5.30000,67000
05/22/2008,0000,4.93000,5.30000,4.93000,5.30000,41000
05/23/2008,0000,5.00000,5.30000,4.93000,4.93000,46000
05/26/2008,0000,5.00000,5.14000,4.99000,5.14000,37000
05/27/2008,0000,4.80000,4.80000,4.79000,4.79000,22000
05/28/2008,0000,5.00000,5.00000,4.61000,5.00000,76000
05/29/2008,0000,4.70000,5.00000,4.70000,5.00000,92000
05/30/2008,0000,5.00000,5.00000,4.98000,4.98000,62000
06/02/2008,0000,5.00000,5.00000,5.00000,5.00000,4000
06/03/2008,0000,5.00000,5.00000,5.00000,5.00000,5000
06/04/2008,0000,4.67000,5.00000,4.67000,4.97000,27000
06/05/2008,0000,4.65000,4.99000,4.65000,4.90000,31000
06/06/2008,0000,4.58000,5.00000,4.56000,4.90000,36000
06/10/2008,0000,4.43000,4.69000,4.43000,4.65000,76000
06/11/2008,0000,4.62000,4.90000,4.62000,4.65000,61000
06/12/2008,0000,4.60000,4.89000,4.35000,4.89000,33000
06/13/2008,0000,4.89000,4.89000,4.65000,4.70000,32000
06/16/2008,0000,4.70000,4.70000,4.38000,4.60000,63000
06/17/2008,0000,4.30000,4.62000,4.30000,4.60000,9000
06/18/2008,0000,4.30000,4.56000,4.30000,4.30000,12000
06/19/2008,0000,4.57000,4.57000,4.06000,4.50000,33000
06/20/2008,0000,4.30000,4.55000,4.19000,4.19000,12000
06/23/2008,0000,4.19000,4.45000,3.90000,4.32000,62000
06/24/2008,0000,4.40000,4.40000,4.02000,4.02000,7000
06/25/2008,0000,4.19000,4.25000,4.10000,4.10000,103000
06/26/2008,0000,4.10000,4.10000,4.00000,4.00000,13000
06/27/2008,0000,4.05000,4.10000,4.00000,4.10000,30000
06/30/2008,0000,4.28000,4.28000,4.28000,4.28000,1000
07/01/2008,0000,3.99000,4.09000,3.99000,4.09000,30000
07/02/2008,0000,3.82000,4.35000,3.81000,4.29000,59000
07/03/2008,0000,4.56000,4.57000,4.56000,4.56000,3000
07/04/2008,0000,4.84000,4.85000,4.84000,4.85000,2000
07/07/2008,0000,5.16000,5.16000,5.02000,5.02000,6000
07/08/2008,0000,5.02000,5.03000,5.02000,5.03000,3000
07/09/2008,0000,4.69000,5.00000,4.69000,5.00000,23000
07/10/2008,0000,4.67000,5.03000,4.67000,5.00000,37000
07/11/2008,0000,4.66000,4.99000,4.65000,4.99000,15000
07/14/2008,0000,4.65000,4.97000,4.65000,4.97000,11000
07/16/2008,0000,5.28000,5.28000,4.63000,5.03000,13000
07/17/2008,0000,5.01000,5.16000,4.68000,5.02000,26000
07/21/2008,0000,4.67000,4.96000,4.67000,4.96000,47000
07/22/2008,0000,4.63000,4.75000,4.63000,4.75000,6000
07/23/2008,0000,4.43000,5.06000,4.42000,4.95000,49000
07/24/2008,0000,4.61000,5.00000,4.61000,5.00000,17000
07/25/2008,0000,4.65000,4.65000,4.65000,4.65000,1000
07/29/2008,0000,4.33000,4.75000,4.33000,4.75000,26000
07/30/2008,0000,4.75000,4.75000,4.75000,4.75000,2000
07/31/2008,0000,4.75000,5.00000,4.42000,4.42000,12000
08/01/2008,0000,4.71000,4.71000,4.13000,4.70000,19000
08/04/2008,0000,4.99000,4.99000,4.99000,4.99000,1000
08/05/2008,0000,5.00000,5.00000,5.00000,5.00000,1000
08/06/2008,0000,5.00000,5.00000,5.00000,5.00000,2000
08/07/2008,0000,4.65000,5.00000,4.65000,5.00000,11000
08/11/2008,0000,4.99000,5.30000,4.65000,4.88000,12000
08/12/2008,0000,4.54000,4.80000,4.54000,4.80000,7000
08/13/2008,0000,4.80000,4.90000,4.47000,4.78000,22000
08/14/2008,0000,4.45000,4.70000,4.45000,4.70000,12000
08/15/2008,0000,4.38000,4.98000,4.38000,4.98000,9000
08/18/2008,0000,4.64000,4.90000,4.64000,4.90000,12000
08/20/2008,0000,4.56000,4.87000,4.56000,4.87000,5000
08/21/2008,0000,4.53000,4.79000,4.53000,4.79000,3000
08/25/2008,0000,4.80000,4.80000,4.80000,4.80000,3000
08/26/2008,0000,4.85000,4.85000,4.85000,4.85000,2000
08/28/2008,0000,4.88000,4.88000,4.88000,4.88000,2000
08/29/2008,0000,4.85000,4.90000,4.85000,4.90000,3000
09/02/2008,0000,5.00000,5.00000,5.00000,5.00000,2000
09/04/2008,0000,4.65000,4.89000,4.65000,4.89000,7000
09/05/2008,0000,4.94000,4.94000,4.94000,4.94000,2000
09/11/2008,0000,4.90000,4.90000,4.90000,4.90000,2000
09/12/2008,0000,4.95000,4.95000,4.95000,4.95000,2000
09/17/2008,0000,4.95000,4.95000,4.95000,4.95000,2000
09/22/2008,0000,4.29000,4.89000,4.29000,4.89000,8000
10/01/2008,0000,3.95000,4.48000,3.95000,4.48000,24000
10/06/2008,0000,4.43000,4.43000,4.17000,4.32000,3000
10/09/2008,0000,4.02000,4.30000,4.02000,4.30000,8000
10/13/2008,0000,4.30000,4.30000,4.30000,4.30000,3000
10/14/2008,0000,4.15000,4.58000,4.15000,4.58000,5000
10/17/2008,0000,4.27000,4.50000,4.27000,4.50000,6000
10/22/2008,0000,4.35000,4.50000,4.35000,4.50000,4000
10/23/2008,0000,4.73000,4.73000,4.73000,4.73000,2000
10/29/2008,0000,4.36000,4.63000,4.36000,4.63000,9000
10/31/2008,0000,4.31000,4.60000,4.31000,4.60000,7000
11/04/2008,0000,4.28000,4.70000,4.28000,4.70000,6000
11/05/2008,0000,4.70000,4.70000,4.70000,4.70000,4000
11/12/2008,0000,3.89000,3.89000,3.89000,3.89000,1000
11/13/2008,0000,3.62000,4.10000,3.62000,4.10000,71000
11/14/2008,0000,3.82000,3.82000,3.82000,3.82000,28000
11/24/2008,0000,3.53000,3.53000,3.53000,3.53000,5000
11/25/2008,0000,3.29000,3.29000,3.29000,3.29000,1000
11/26/2008,0000,3.49000,3.49000,3.06000,3.40000,545000
11/27/2008,0000,3.59000,3.59000,3.59000,3.59000,2000
12/02/2008,0000,3.50000,3.62000,3.50000,3.62000,6000
12/03/2008,0000,3.62000,3.62000,3.62000,3.62000,200
12/04/2008,0000,3.60000,3.73000,3.60000,3.73000,2000
12/05/2008,0000,3.87000,3.87000,3.87000,3.87000,1000
12/09/2008,0000,3.60000,3.99000,3.60000,3.99000,7000
12/24/2008,0000,3.89000,3.89000,3.89000,3.89000,1000
01/06/2009,0000,4.05000,4.05000,3.63000,3.63000,3000
01/09/2009,0000,3.85000,3.85000,3.39000,3.39000,5000
02/13/2009,0000,3.60000,3.60000,3.60000,3.60000,1000
02/16/2009,0000,3.79000,3.79000,3.79000,3.79000,1000
02/17/2009,0000,3.98000,3.98000,3.98000,3.98000,1000
02/19/2009,0000,4.19000,4.19000,4.19000,4.19000,1000
03/27/2009,0000,8.73000,8.73000,8.73000,8.73000,1000
03/30/2009,0000,9.34000,9.34000,9.34000,9.34000,1000
04/01/2009,0000,9.93000,9.93000,9.93000,9.93000,100
04/07/2009,0000,8.65000,8.65000,8.65000,8.65000,1000
04/24/2009,0000,9.23000,9.23000,9.23000,9.23000,700
04/29/2009,0000,9.23000,9.23000,8.68000,8.68000,3000
04/30/2009,0000,8.16000,8.16000,8.08000,8.08000,6000
05/11/2009,0000,8.60000,8.60000,7.52000,7.52000,10000
05/12/2009,0000,7.02000,7.99000,7.02000,7.99000,13000
05/13/2009,0000,7.45000,8.40000,7.45000,8.40000,16000
05/14/2009,0000,8.93000,8.98000,8.40000,8.40000,13000
05/15/2009,0000,7.83000,7.83000,7.82000,7.82000,11000
05/18/2009,0000,7.82000,7.82000,7.82000,7.82000,3000
05/19/2009,0000,8.15000,8.33000,7.28000,7.28000,7000
05/20/2009,0000,6.78000,7.75000,6.78000,7.75000,7000
05/21/2009,0000,7.70000,8.29000,7.25000,8.29000,46000
05/22/2009,0000,7.81000,7.81000,7.80000,7.81000,10000
05/26/2009,0000,7.81000,7.81000,7.81000,7.81000,1000
05/27/2009,0000,8.35000,8.35000,7.85000,7.85000,5000
06/01/2009,0000,7.81000,7.81000,7.81000,7.81000,5000
06/02/2009,0000,7.85000,8.33000,7.85000,8.33000,4000
06/03/2009,0000,8.40000,8.40000,7.76000,7.76000,4000
06/04/2009,0000,7.70000,8.28000,7.70000,7.70000,100
06/08/2009,0000,8.80000,8.80000,8.70000,8.80000,108000
06/09/2009,0000,9.41000,9.41000,9.41000,9.41000,5000
06/10/2009,0000,10.05000,10.05000,10.05000,10.05000,186000
06/11/2009,0000,10.75000,10.75000,10.75000,10.75000,501000
06/12/2009,0000,11.50000,11.50000,11.50000,11.50000,218000
06/15/2009,0000,12.30000,12.30000,12.30000,12.30000,79000
06/16/2009,0000,13.15000,13.15000,13.15000,13.15000,24000
06/17/2009,0000,14.05000,14.05000,12.25000,12.25000,363000
06/18/2009,0000,11.40000,13.10000,11.40000,13.00000,47000
06/19/2009,0000,13.00000,13.90000,13.00000,13.90000,108000
06/22/2009,0000,14.85000,14.85000,13.90000,13.90000,114000
06/23/2009,0000,14.00000,14.50000,13.90000,14.50000,30000
06/24/2009,0000,14.50000,14.50000,13.50000,13.50000,16000
06/25/2009,0000,13.50000,13.80000,12.60000,13.70000,207000
06/26/2009,0000,14.10000,14.10000,13.00000,13.00000,20000
06/30/2009,0000,12.10000,13.20000,12.10000,13.20000,2000
07/01/2009,0000,12.30000,12.30000,12.30000,12.30000,11000
07/02/2009,0000,12.30000,12.30000,11.45000,12.30000,15000
07/03/2009,0000,11.45000,11.45000,11.45000,11.45000,32000
07/06/2009,0000,11.95000,12.10000,10.70000,12.10000,8000
07/07/2009,0000,11.50000,11.80000,11.30000,11.30000,100000
07/08/2009,0000,10.55000,11.50000,10.55000,11.50000,31000
07/09/2009,0000,11.85000,11.85000,11.85000,11.85000,6000
07/14/2009,0000,11.00000,11.00000,11.00000,11.00000,2000
07/15/2009,0000,10.25000,11.55000,10.25000,11.55000,8000
07/16/2009,0000,10.75000,11.40000,10.75000,11.40000,25000
07/17/2009,0000,10.65000,10.65000,10.65000,10.65000,16000
07/20/2009,0000,10.65000,10.65000,10.05000,10.05000,38000
07/21/2009,0000,9.36000,9.36000,9.35000,9.35000,31000
07/22/2009,0000,8.70000,8.70000,8.70000,8.70000,66000
07/23/2009,0000,8.10000,8.10000,8.10000,8.10000,25000
07/24/2009,0000,7.67000,8.66000,7.67000,8.21000,50000
07/27/2009,0000,8.50000,8.50000,8.23000,8.23000,3000
07/28/2009,0000,8.70000,8.80000,8.69000,8.80000,54000
07/29/2009,0000,9.30000,9.31000,9.00000,9.10000,37000
07/31/2009,0000,9.70000,9.70000,9.50000,9.50000,10000
08/04/2009,0000,8.84000,8.86000,8.84000,8.86000,9000
08/05/2009,0000,9.00000,9.00000,8.24000,8.24000,10000
08/06/2009,0000,7.80000,7.90000,7.78000,7.78000,93000
08/10/2009,0000,7.24000,7.24000,7.24000,7.24000,34000
08/11/2009,0000,6.90000,7.70000,6.74000,6.74000,98000
08/12/2009,0000,6.50000,6.50000,6.27000,6.27000,130000
08/13/2009,0000,6.59000,6.59000,5.91000,6.15000,88000
08/14/2009,0000,6.20000,6.20000,5.96000,6.00000,102000
08/17/2009,0000,6.00000,6.05000,5.76000,5.76000,60000
08/18/2009,0000,5.60000,5.61000,5.56000,5.56000,21000
08/19/2009,0000,5.80000,5.90000,5.56000,5.56000,57000
08/20/2009,0000,5.57000,5.94000,5.56000,5.56000,327000
08/21/2009,0000,5.94000,5.94000,5.56000,5.94000,98000
08/24/2009,0000,6.33000,6.33000,6.31000,6.31000,34000
08/25/2009,0000,5.88000,6.68000,5.88000,6.67000,43000
08/26/2009,0000,6.35000,7.13000,6.26000,7.09000,130000
08/27/2009,0000,6.60000,6.60000,6.60000,6.60000,27000
08/28/2009,0000,6.50000,6.50000,6.14000,6.15000,48000
08/31/2009,0000,5.75000,6.27000,5.75000,6.27000,23000
09/01/2009,0000,5.90000,6.00000,5.84000,5.84000,11000
09/02/2009,0000,5.71000,5.73000,5.71000,5.73000,2000
09/04/2009,0000,5.60000,5.60000,5.33000,5.33000,163000
09/07/2009,0000,5.40000,5.40000,4.96000,4.96000,62000
09/08/2009,0000,4.64000,4.64000,4.62000,4.62000,99000
09/09/2009,0000,4.30000,4.74000,4.30000,4.74000,80000
09/10/2009,0000,4.42000,4.74000,4.42000,4.74000,4000
09/11/2009,0000,4.74000,4.86000,4.74000,4.86000,15000
09/14/2009,0000,4.90000,5.06000,4.82000,4.82000,37000
09/15/2009,0000,4.85000,4.90000,4.79000,4.79000,33000
09/16/2009,0000,4.94000,4.94000,4.94000,4.94000,3000
09/17/2009,0000,5.17000,5.17000,4.94000,4.94000,11000
09/18/2009,0000,4.94000,4.94000,4.60000,4.60000,87000
09/21/2009,0000,4.61000,4.89000,4.40000,4.89000,17000
09/22/2009,0000,4.84000,4.85000,4.84000,4.84000,16000
09/23/2009,0000,4.90000,4.90000,4.90000,4.90000,2000
09/24/2009,0000,4.60000,4.60000,4.56000,4.56000,64000
09/25/2009,0000,4.50000,4.58000,4.25000,4.50000,201000
09/28/2009,0000,4.35000,4.58000,4.21000,4.55000,10000
09/30/2009,0000,4.30000,4.31000,4.30000,4.31000,3000
10/01/2009,0000,4.44000,4.45000,4.44000,4.45000,2000
10/05/2009,0000,4.55000,4.55000,4.55000,4.55000,1000
10/06/2009,0000,4.55000,4.79000,4.36000,4.36000,42000
10/07/2009,0000,4.52000,4.52000,4.52000,4.52000,2000
10/08/2009,0000,4.74000,4.74000,4.64000,4.64000,12000
10/09/2009,0000,4.70000,4.70000,4.32000,4.52000,40000
10/12/2009,0000,4.52000,4.52000,4.52000,4.52000,2000
10/13/2009,0000,4.31000,4.54000,4.31000,4.31000,200
10/14/2009,0000,4.53000,4.53000,4.53000,4.53000,5000
10/15/2009,0000,4.69000,4.69000,4.63000,4.63000,13000
10/16/2009,0000,4.63000,4.63000,4.63000,4.63000,10000
10/19/2009,0000,4.35000,4.62000,4.35000,4.62000,11000
10/20/2009,0000,4.50000,4.50000,4.50000,4.50000,7000
10/21/2009,0000,4.74000,4.81000,4.70000,4.81000,131000
10/22/2009,0000,4.81000,5.14000,4.81000,5.14000,143000
10/23/2009,0000,5.49000,5.49000,5.49000,5.49000,127000
10/26/2009,0000,5.87000,5.87000,5.11000,5.30000,60000
10/27/2009,0000,5.30000,5.51000,5.30000,5.30000,41000
10/28/2009,0000,5.30000,5.45000,5.22000,5.45000,16000
10/29/2009,0000,5.30000,5.30000,5.07000,5.19000,35000
10/30/2009,0000,5.19000,5.38000,5.19000,5.38000,4000
11/02/2009,0000,5.01000,5.01000,5.01000,5.01000,12000
11/03/2009,0000,5.01000,5.24000,5.01000,5.24000,3000
11/05/2009,0000,5.20000,5.20000,5.00000,5.00000,7000
11/06/2009,0000,5.25000,5.25000,5.25000,5.25000,2000
11/10/2009,0000,5.49000,5.49000,5.44000,5.44000,6000
11/11/2009,0000,5.10000,5.35000,5.10000,5.35000,8000
11/12/2009,0000,5.35000,5.35000,5.00000,5.00000,7000
11/13/2009,0000,4.71000,5.00000,4.70000,4.90000,26000
11/16/2009,0000,4.56000,4.59000,4.56000,4.56000,92000
11/17/2009,0000,4.26000,4.86000,4.26000,4.86000,57000
11/18/2009,0000,5.19000,5.20000,5.19000,5.20000,78000
11/19/2009,0000,5.47000,5.56000,5.47000,5.56000,382000
11/20/2009,0000,5.94000,5.94000,5.94000,5.94000,160000
11/23/2009,0000,5.95000,6.35000,5.80000,6.29000,348000
11/24/2009,0000,5.90000,6.50000,5.85000,5.85000,232000
11/25/2009,0000,5.45000,5.45000,5.45000,5.45000,177000
11/26/2009,0000,5.07000,5.08000,5.07000,5.07000,63000
11/27/2009,0000,5.23000,5.24000,4.85000,4.85000,32000
11/30/2009,0000,5.18000,5.18000,4.70000,4.70000,31000
12/01/2009,0000,5.02000,5.02000,5.02000,5.02000,3000
12/02/2009,0000,5.30000,5.37000,5.30000,5.37000,71000
12/03/2009,0000,5.70000,5.74000,5.70000,5.74000,126000
12/04/2009,0000,6.14000,6.14000,6.14000,6.14000,110000
12/07/2009,0000,6.56000,6.56000,6.56000,6.56000,122000
12/08/2009,0000,6.93000,7.00000,6.30000,7.00000,358000
12/09/2009,0000,7.00000,7.00000,6.51000,6.51000,47000
12/11/2009,0000,5.64000,6.00000,5.64000,5.65000,74000
12/14/2009,0000,5.36000,5.55000,5.36000,5.55000,38000
12/15/2009,0000,5.51000,5.86000,5.45000,5.55000,59000
12/16/2009,0000,5.22000,5.30000,5.21000,5.30000,4000
12/17/2009,0000,4.97000,5.67000,4.97000,5.67000,25000
12/18/2009,0000,5.36000,5.50000,5.35000,5.35000,52000
12/21/2009,0000,5.65000,5.72000,5.32000,5.38000,46000
12/22/2009,0000,5.74000,5.75000,5.08000,5.08000,48000
12/23/2009,0000,5.39000,5.40000,5.23000,5.23000,17000
12/25/2009,0000,5.98000,5.98000,5.98000,5.98000,64000
04/02/2007,0000,10.75000,10.75000,10.65000,10.75000,1038000
04/03/2007,0000,11.50000,11.50000,11.50000,11.50000,1142000
04/04/2007,0000,12.30000,12.30000,11.00000,11.30000,1296000
04/09/2007,0000,11.30000,11.50000,10.70000,10.70000,541000
04/10/2007,0000,10.35000,11.40000,10.35000,11.40000,619000
04/11/2007,0000,11.40000,11.40000,11.05000,11.10000,435000
04/12/2007,0000,11.00000,11.20000,10.90000,11.00000,140000
04/13/2007,0000,11.00000,11.25000,10.80000,10.85000,236000
04/16/2007,0000,10.95000,11.70000,10.95000,11.40000,411000
04/17/2007,0000,11.50000,11.50000,11.10000,11.10000,173000
04/18/2007,0000,11.30000,11.30000,10.60000,11.00000,420000
04/19/2007,0000,10.80000,10.80000,10.50000,10.65000,94000
04/20/2007,0000,10.70000,11.35000,10.70000,11.35000,365000
04/23/2007,0000,12.00000,12.00000,11.20000,11.50000,609000
04/24/2007,0000,11.90000,11.90000,11.30000,11.30000,167000
04/26/2007,0000,11.80000,11.80000,11.10000,11.25000,149000
04/27/2007,0000,10.90000,11.40000,10.70000,11.00000,309000
04/30/2007,0000,10.80000,10.80000,10.25000,10.25000,443000
05/02/2007,0000,9.75000,10.00000,9.60000,9.82000,211000
05/03/2007,0000,9.75000,9.75000,9.51000,9.60000,142000
05/04/2007,0000,9.50000,9.90000,9.50000,9.90000,100000
05/07/2007,0000,9.50000,9.61000,9.50000,9.60000,53000
05/08/2007,0000,9.70000,9.70000,9.57000,9.63000,31000
05/09/2007,0000,9.55000,9.70000,9.55000,9.65000,103000
05/10/2007,0000,9.70000,9.70000,9.57000,9.65000,67000
05/11/2007,0000,9.50000,9.64000,9.43000,9.50000,112000
05/14/2007,0000,9.80000,10.15000,9.80000,10.15000,286000
05/15/2007,0000,10.85000,10.85000,10.85000,10.85000,490000
05/16/2007,0000,11.50000,11.50000,10.15000,10.15000,615000
05/17/2007,0000,10.35000,10.35000,9.90000,9.91000,180000
05/18/2007,0000,9.92000,10.00000,9.71000,9.71000,135000
05/21/2007,0000,9.77000,9.89000,9.56000,9.73000,166000
05/22/2007,0000,9.70000,10.20000,9.70000,9.93000,57000
05/23/2007,0000,10.00000,10.00000,9.70000,9.77000,171000
05/24/2007,0000,9.58000,9.98000,9.58000,9.70000,69000
05/25/2007,0000,9.70000,9.80000,9.65000,9.80000,81000
05/28/2007,0000,9.70000,9.92000,9.70000,9.92000,89000
05/29/2007,0000,9.90000,9.90000,9.77000,9.87000,90000
05/30/2007,0000,9.82000,9.91000,9.78000,9.78000,78000
05/31/2007,0000,9.81000,9.85000,9.68000,9.68000,109000
06/04/2007,0000,9.90000,9.90000,9.66000,9.66000,173000
06/05/2007,0000,9.68000,9.70000,9.30000,9.50000,182000
06/06/2007,0000,9.50000,9.95000,9.50000,9.90000,221000
06/07/2007,0000,9.70000,9.85000,9.53000,9.60000,46000
06/08/2007,0000,9.58000,9.68000,9.55000,9.60000,65000
06/11/2007,0000,9.85000,9.90000,9.61000,9.86000,84000
06/12/2007,0000,9.85000,9.85000,9.75000,9.80000,71000
06/13/2007,0000,9.70000,9.85000,9.70000,9.78000,125000
06/14/2007,0000,9.62000,10.45000,9.62000,10.45000,285000
06/15/2007,0000,10.40000,10.40000,10.00000,10.05000,231000
06/20/2007,0000,10.40000,10.40000,9.88000,9.95000,76000
06/21/2007,0000,9.80000,9.80000,9.65000,9.66000,94000
06/22/2007,0000,9.80000,10.10000,9.66000,9.80000,160000
06/25/2007,0000,9.88000,10.55000,9.81000,10.55000,350000
06/26/2007,0000,10.45000,10.45000,9.95000,9.96000,260000
06/27/2007,0000,9.91000,10.20000,9.91000,9.91000,104000
06/28/2007,0000,9.96000,10.15000,9.96000,10.00000,147000
06/29/2007,0000,10.10000,10.10000,10.00000,10.05000,175000
07/02/2007,0000,10.50000,10.50000,10.00000,10.15000,105000
07/03/2007,0000,10.15000,10.15000,10.00000,10.00000,74000
07/04/2007,0000,10.05000,10.05000,9.90000,9.95000,100000
07/05/2007,0000,10.05000,10.05000,9.68000,9.85000,267000
07/06/2007,0000,9.85000,10.50000,9.85000,10.30000,649000
07/09/2007,0000,10.30000,11.00000,10.20000,11.00000,1034000
07/10/2007,0000,10.85000,11.75000,10.60000,11.75000,1339000
07/11/2007,0000,12.55000,12.55000,11.75000,11.80000,2639000
07/12/2007,0000,11.00000,11.50000,11.00000,11.30000,722000
07/13/2007,0000,11.30000,12.05000,11.30000,11.45000,754000
07/17/2007,0000,11.40000,11.40000,11.05000,11.40000,277000
07/18/2007,0000,11.30000,12.10000,11.30000,11.40000,310000
07/19/2007,0000,11.40000,11.60000,11.10000,11.10000,206000
07/20/2007,0000,11.60000,11.70000,11.15000,11.45000,260000
07/23/2007,0000,11.60000,11.60000,11.10000,11.10000,324000
07/24/2007,0000,11.30000,11.80000,11.20000,11.80000,559000
07/25/2007,0000,12.00000,12.60000,12.00000,12.60000,1559000
07/26/2007,0000,13.40000,13.40000,12.65000,12.90000,1262000
07/27/2007,0000,12.00000,12.90000,12.00000,12.10000,543000
07/31/2007,0000,13.40000,13.40000,12.65000,12.75000,386000
08/01/2007,0000,12.75000,13.20000,12.75000,12.75000,414000
08/02/2007,0000,12.85000,13.60000,12.85000,13.60000,1449000
08/03/2007,0000,14.55000,14.55000,14.55000,14.55000,1205000
08/06/2007,0000,15.55000,15.55000,15.55000,15.55000,1301000
08/07/2007,0000,16.60000,16.60000,14.50000,14.50000,3371000
08/08/2007,0000,13.80000,14.05000,13.50000,13.50000,1412000
08/09/2007,0000,13.50000,14.40000,13.50000,14.40000,995000
08/10/2007,0000,13.50000,15.10000,13.50000,14.60000,625000
08/14/2007,0000,13.50000,14.30000,13.50000,13.55000,531000
08/15/2007,0000,13.00000,13.80000,12.70000,12.70000,608000
08/16/2007,0000,12.90000,12.90000,11.85000,11.85000,393000
08/17/2007,0000,11.50000,12.60000,11.50000,11.70000,373000
08/20/2007,0000,12.10000,12.50000,12.00000,12.50000,203000
08/21/2007,0000,13.00000,13.00000,11.65000,11.65000,167000
08/22/2007,0000,11.50000,11.60000,10.90000,11.30000,243000
08/23/2007,0000,11.30000,11.90000,11.30000,11.70000,124000
08/24/2007,0000,11.70000,11.70000,11.00000,11.10000,345000
08/27/2007,0000,11.40000,11.40000,10.60000,10.90000,227000
08/28/2007,0000,10.90000,11.10000,10.60000,10.70000,80000
08/29/2007,0000,10.70000,11.10000,10.40000,10.90000,141000
08/30/2007,0000,11.30000,11.30000,10.80000,10.80000,147000
08/31/2007,0000,10.75000,11.10000,10.70000,10.70000,74000
09/03/2007,0000,10.90000,11.35000,10.70000,11.00000,110000
09/04/2007,0000,10.90000,11.35000,10.90000,10.90000,122000
09/05/2007,0000,10.90000,11.00000,10.90000,10.90000,68000
09/06/2007,0000,11.00000,11.10000,10.90000,10.95000,65000
09/07/2007,0000,11.15000,11.15000,10.60000,10.60000,110000
09/10/2007,0000,10.50000,10.50000,10.10000,10.20000,218000
09/11/2007,0000,10.40000,10.40000,10.05000,10.20000,137000
09/12/2007,0000,10.30000,10.30000,10.00000,10.00000,289000
09/13/2007,0000,9.90000,10.25000,9.90000,10.05000,67000
09/14/2007,0000,10.30000,10.30000,10.20000,10.30000,53000
09/17/2007,0000,10.10000,10.25000,9.90000,10.00000,162000
09/19/2007,0000,10.00000,10.05000,9.70000,9.70000,181000
09/20/2007,0000,9.70000,10.15000,9.70000,10.00000,174000
09/21/2007,0000,10.00000,10.15000,9.92000,9.92000,79000
09/26/2007,0000,10.00000,10.00000,9.90000,10.00000,151000
09/27/2007,0000,10.00000,10.60000,10.00000,10.25000,79000
09/28/2007,0000,10.25000,10.30000,10.00000,10.10000,173000
10/01/2007,0000,10.50000,10.50000,10.10000,10.25000,48000
10/02/2007,0000,10.15000,10.35000,10.00000,10.05000,81000
10/03/2007,0000,10.10000,10.20000,10.00000,10.20000,52000
10/04/2007,0000,10.10000,10.10000,10.00000,10.00000,45000
10/05/2007,0000,10.20000,10.20000,9.90000,10.00000,59000
10/08/2007,0000,10.00000,10.05000,9.80000,10.00000,74000
10/09/2007,0000,9.90000,10.10000,9.90000,10.10000,88000
10/11/2007,0000,10.00000,10.00000,10.00000,10.00000,25000
10/12/2007,0000,10.00000,10.00000,9.80000,9.99000,68000
10/15/2007,0000,9.83000,9.90000,9.71000,9.90000,68000
10/16/2007,0000,9.80000,10.00000,9.72000,9.72000,29000
10/17/2007,0000,10.00000,10.10000,9.90000,10.00000,93000
10/18/2007,0000,10.20000,10.20000,9.75000,9.80000,111000
10/19/2007,0000,10.00000,10.00000,9.80000,9.95000,31000
10/22/2007,0000,9.70000,9.80000,9.50000,9.50000,54000
10/23/2007,0000,9.89000,9.89000,9.80000,9.80000,14000
10/24/2007,0000,9.80000,9.82000,9.57000,9.57000,26000
10/25/2007,0000,9.80000,9.80000,9.70000,9.70000,26000
10/26/2007,0000,10.00000,10.00000,9.70000,9.70000,12000
10/29/2007,0000,9.85000,9.85000,9.50000,9.50000,53000
10/30/2007,0000,9.50000,9.50000,9.40000,9.40000,53000
10/31/2007,0000,9.40000,9.40000,9.15000,9.30000,60000
11/01/2007,0000,9.20000,9.30000,8.65000,8.65000,266000
11/02/2007,0000,8.05000,8.05000,8.05000,8.05000,241000
11/06/2007,0000,7.49000,7.49000,7.49000,7.49000,10000
11/07/2007,0000,6.97000,6.97000,6.97000,6.97000,6000
11/08/2007,0000,6.49000,7.10000,6.49000,6.49000,556000
11/09/2007,0000,6.05000,6.46000,6.04000,6.13000,282000
11/12/2007,0000,5.72000,6.55000,5.72000,6.55000,28000
11/13/2007,0000,6.80000,7.00000,6.70000,7.00000,80000
11/14/2007,0000,7.00000,7.49000,7.00000,7.49000,39000
11/15/2007,0000,7.20000,7.20000,7.00000,7.20000,38000
11/16/2007,0000,7.30000,7.30000,7.30000,7.30000,6000
11/19/2007,0000,6.79000,6.79000,6.79000,6.79000,29000
11/20/2007,0000,6.36000,7.20000,6.32000,7.20000,16000
11/21/2007,0000,7.15000,7.52000,7.01000,7.01000,18000
11/22/2007,0000,7.00000,7.00000,7.00000,7.00000,32000
11/23/2007,0000,6.70000,7.00000,6.70000,7.00000,13000
11/26/2007,0000,7.00000,7.00000,7.00000,7.00000,12000
11/27/2007,0000,7.00000,7.19000,7.00000,7.19000,15000
11/29/2007,0000,7.19000,7.19000,7.00000,7.00000,4000
11/30/2007,0000,7.00000,7.40000,7.00000,7.40000,12000
12/03/2007,0000,7.00000,7.00000,7.00000,7.00000,5000
12/04/2007,0000,7.00000,7.00000,7.00000,7.00000,2000
12/05/2007,0000,7.01000,7.01000,7.01000,7.01000,3000
12/06/2007,0000,7.00000,7.00000,7.00000,7.00000,22000
12/07/2007,0000,7.00000,7.00000,7.00000,7.00000,8000
12/10/2007,0000,7.00000,7.00000,7.00000,7.00000,9000
12/11/2007,0000,7.00000,7.43000,7.00000,7.00000,500
12/12/2007,0000,7.10000,7.20000,7.00000,7.00000,15000
12/13/2007,0000,6.60000,7.00000,6.60000,7.00000,11000
12/14/2007,0000,7.00000,7.00000,7.00000,7.00000,12000
12/17/2007,0000,7.00000,7.00000,7.00000,7.00000,169000
12/18/2007,0000,6.51000,7.30000,6.51000,7.30000,8000
12/21/2007,0000,7.20000,7.20000,7.20000,7.20000,1000
12/26/2007,0000,7.18000,7.18000,7.18000,7.18000,500
01/02/2008,0000,7.20000,7.20000,7.20000,7.20000,200
01/15/2008,0000,6.47000,6.48000,6.47000,6.48000,3000
01/16/2008,0000,6.06000,6.06000,6.03000,6.03000,15000
01/17/2008,0000,6.40000,6.45000,6.40000,6.45000,28000
01/18/2008,0000,6.88000,6.90000,6.88000,6.90000,43000
01/21/2008,0000,7.38000,7.38000,7.38000,7.38000,32000
01/22/2008,0000,7.20000,7.20000,7.20000,7.20000,8000
01/24/2008,0000,7.50000,7.50000,7.50000,7.50000,2000
01/28/2008,0000,7.80000,7.80000,7.80000,7.80000,1000
01/29/2008,0000,8.20000,8.20000,8.20000,8.20000,1000
02/20/2008,0000,7.90000,7.90000,7.90000,7.90000,5000
02/25/2008,0000,7.85000,8.00000,7.85000,8.00000,6000
03/27/2008,0000,7.26000,7.50000,7.26000,7.50000,2000
03/28/2008,0000,6.98000,6.98000,6.98000,6.98000,5000
03/31/2008,0000,6.70000,6.70000,6.50000,6.50000,12000
04/01/2008,0000,6.20000,6.20000,6.05000,6.05000,21000
04/02/2008,0000,5.66000,5.72000,5.66000,5.72000,6000
04/03/2008,0000,5.32000,5.32000,5.32000,5.32000,5000
04/07/2008,0000,4.95000,4.95000,4.95000,4.95000,56000
04/08/2008,0000,4.62000,5.20000,4.61000,5.20000,130000
04/09/2008,0000,4.86000,5.20000,4.84000,5.20000,47000
04/10/2008,0000,4.84000,4.84000,4.84000,4.84000,18000
04/11/2008,0000,5.15000,5.17000,5.15000,5.17000,78000
04/14/2008,0000,5.53000,5.53000,5.00000,5.50000,41000
04/15/2008,0000,5.49000,5.80000,5.21000,5.80000,12000
04/16/2008,0000,5.60000,5.99000,5.40000,5.78000,52000
04/17/2008,0000,5.76000,6.00000,5.44000,6.00000,39000
04/18/2008,0000,5.80000,5.99000,5.59000,5.99000,116000
04/21/2008,0000,5.60000,5.60000,5.58000,5.58000,15000
04/22/2008,0000,5.20000,5.77000,5.19000,5.77000,30000
04/24/2008,0000,5.84000,5.84000,5.84000,5.84000,6000
04/25/2008,0000,5.87000,5.87000,5.87000,5.87000,5000
04/28/2008,0000,5.47000,5.85000,5.47000,5.85000,6000
04/29/2008,0000,5.47000,5.84000,5.45000,5.84000,24000
04/30/2008,0000,5.46000,5.78000,5.46000,5.78000,6000
05/02/2008,0000,5.89000,5.89000,5.89000,5.89000,1000
05/07/2008,0000,5.45000,5.45000,5.45000,5.45000,100000
05/08/2008,0000,5.82000,5.82000,5.08000,5.70000,11000
05/12/2008,0000,5.70000,5.90000,5.31000,5.68000,18000
05/13/2008,0000,5.30000,5.62000,5.29000,5.62000,22000
05/14/2008,0000,5.23000,5.88000,5.23000,5.88000,74000
05/15/2008,0000,5.47000,5.50000,5.47000,5.50000,10000
05/16/2008,0000,5.12000,5.86000,5.12000,5.70000,241000
05/19/2008,0000,5.32000,5.50000,5.32000,5.40000,74000
05/20/2008,0000,5.40000,5.45000,5.03000,5.45000,107000
05/21/2008,0000,5.08000,5.30000,5.07000,5.30000,67000
05/22/2008,0000,4.93000,5.30000,4.93000,5.30000,41000
05/23/2008,0000,5.00000,5.30000,4.93000,4.93000,46000
05/26/2008,0000,5.00000,5.14000,4.99000,5.14000,37000
05/27/2008,0000,4.80000,4.80000,4.79000,4.79000,22000
05/28/2008,0000,5.00000,5.00000,4.61000,5.00000,76000
05/29/2008,0000,4.70000,5.00000,4.70000,5.00000,92000
05/30/2008,0000,5.00000,5.00000,4.98000,4.98000,62000
06/02/2008,0000,5.00000,5.00000,5.00000,5.00000,4000
06/03/2008,0000,5.00000,5.00000,5.00000,5.00000,5000
06/04/2008,0000,4.67000,5.00000,4.67000,4.97000,27000
06/05/2008,0000,4.65000,4.99000,4.65000,4.90000,31000
06/06/2008,0000,4.58000,5.00000,4.56000,4.90000,36000
06/10/2008,0000,4.43000,4.69000,4.43000,4.65000,76000
06/11/2008,0000,4.62000,4.90000,4.62000,4.65000,61000
06/12/2008,0000,4.60000,4.89000,4.35000,4.89000,33000
06/13/2008,0000,4.89000,4.89000,4.65000,4.70000,32000
06/16/2008,0000,4.70000,4.70000,4.38000,4.60000,63000
06/17/2008,0000,4.30000,4.62000,4.30000,4.60000,9000
06/18/2008,0000,4.30000,4.56000,4.30000,4.30000,12000
06/19/2008,0000,4.57000,4.57000,4.06000,4.50000,33000
06/20/2008,0000,4.30000,4.55000,4.19000,4.19000,12000
06/23/2008,0000,4.19000,4.45000,3.90000,4.32000,62000
06/24/2008,0000,4.40000,4.40000,4.02000,4.02000,7000
06/25/2008,0000,4.19000,4.25000,4.10000,4.10000,103000
06/26/2008,0000,4.10000,4.10000,4.00000,4.00000,13000
06/27/2008,0000,4.05000,4.10000,4.00000,4.10000,30000
06/30/2008,0000,4.28000,4.28000,4.28000,4.28000,1000
07/01/2008,0000,3.99000,4.09000,3.99000,4.09000,30000
07/02/2008,0000,3.82000,4.35000,3.81000,4.29000,59000
07/03/2008,0000,4.56000,4.57000,4.56000,4.56000,3000
07/04/2008,0000,4.84000,4.85000,4.84000,4.85000,2000
07/07/2008,0000,5.16000,5.16000,5.02000,5.02000,6000
07/08/2008,0000,5.02000,5.03000,5.02000,5.03000,3000
07/09/2008,0000,4.69000,5.00000,4.69000,5.00000,23000
07/10/2008,0000,4.67000,5.03000,4.67000,5.00000,37000
07/11/2008,0000,4.66000,4.99000,4.65000,4.99000,15000
07/14/2008,0000,4.65000,4.97000,4.65000,4.97000,11000
07/16/2008,0000,5.28000,5.28000,4.63000,5.03000,13000
07/17/2008,0000,5.01000,5.16000,4.68000,5.02000,26000
07/21/2008,0000,4.67000,4.96000,4.67000,4.96000,47000
07/22/2008,0000,4.63000,4.75000,4.63000,4.75000,6000
07/23/2008,0000,4.43000,5.06000,4.42000,4.95000,49000
07/24/2008,0000,4.61000,5.00000,4.61000,5.00000,17000
07/25/2008,0000,4.65000,4.65000,4.65000,4.65000,1000
07/29/2008,0000,4.33000,4.75000,4.33000,4.75000,26000
07/30/2008,0000,4.75000,4.75000,4.75000,4.75000,2000
07/31/2008,0000,4.75000,5.00000,4.42000,4.42000,12000
08/01/2008,0000,4.71000,4.71000,4.13000,4.70000,19000
08/04/2008,0000,4.99000,4.99000,4.99000,4.99000,1000
08/05/2008,0000,5.00000,5.00000,5.00000,5.00000,1000
08/06/2008,0000,5.00000,5.00000,5.00000,5.00000,2000
08/07/2008,0000,4.65000,5.00000,4.65000,5.00000,11000
08/11/2008,0000,4.99000,5.30000,4.65000,4.88000,12000
08/12/2008,0000,4.54000,4.80000,4.54000,4.80000,7000
08/13/2008,0000,4.80000,4.90000,4.47000,4.78000,22000
08/14/2008,0000,4.45000,4.70000,4.45000,4.70000,12000
08/15/2008,0000,4.38000,4.98000,4.38000,4.98000,9000
08/18/2008,0000,4.64000,4.90000,4.64000,4.90000,12000
08/20/2008,0000,4.56000,4.87000,4.56000,4.87000,5000
08/21/2008,0000,4.53000,4.79000,4.53000,4.79000,3000
08/25/2008,0000,4.80000,4.80000,4.80000,4.80000,3000
08/26/2008,0000,4.85000,4.85000,4.85000,4.85000,2000
08/28/2008,0000,4.88000,4.88000,4.88000,4.88000,2000
08/29/2008,0000,4.85000,4.90000,4.85000,4.90000,3000
09/02/2008,0000,5.00000,5.00000,5.00000,5.00000,2000
09/04/2008,0000,4.65000,4.89000,4.65000,4.89000,7000
09/05/2008,0000,4.94000,4.94000,4.94000,4.94000,2000
09/11/2008,0000,4.90000,4.90000,4.90000,4.90000,2000
09/12/2008,0000,4.95000,4.95000,4.95000,4.95000,2000
09/17/2008,0000,4.95000,4.95000,4.95000,4.95000,2000
09/22/2008,0000,4.29000,4.89000,4.29000,4.89000,8000
10/01/2008,0000,3.95000,4.48000,3.95000,4.48000,24000
10/06/2008,0000,4.43000,4.43000,4.17000,4.32000,3000
10/09/2008,0000,4.02000,4.30000,4.02000,4.30000,8000
10/13/2008,0000,4.30000,4.30000,4.30000,4.30000,3000
10/14/2008,0000,4.15000,4.58000,4.15000,4.58000,5000
10/17/2008,0000,4.27000,4.50000,4.27000,4.50000,6000
10/22/2008,0000,4.35000,4.50000,4.35000,4.50000,4000
10/23/2008,0000,4.73000,4.73000,4.73000,4.73000,2000
10/29/2008,0000,4.36000,4.63000,4.36000,4.63000,9000
10/31/2008,0000,4.31000,4.60000,4.31000,4.60000,7000
11/04/2008,0000,4.28000,4.70000,4.28000,4.70000,6000
11/05/2008,0000,4.70000,4.70000,4.70000,4.70000,4000
11/12/2008,0000,3.89000,3.89000,3.89000,3.89000,1000
11/13/2008,0000,3.62000,4.10000,3.62000,4.10000,71000
11/14/2008,0000,3.82000,3.82000,3.82000,3.82000,28000
11/24/2008,0000,3.53000,3.53000,3.53000,3.53000,5000
11/25/2008,0000,3.29000,3.29000,3.29000,3.29000,1000
11/26/2008,0000,3.49000,3.49000,3.06000,3.40000,545000
11/27/2008,0000,3.59000,3.59000,3.59000,3.59000,2000
12/02/2008,0000,3.50000,3.62000,3.50000,3.62000,6000
12/03/2008,0000,3.62000,3.62000,3.62000,3.62000,200
12/04/2008,0000,3.60000,3.73000,3.60000,3.73000,2000
12/05/2008,0000,3.87000,3.87000,3.87000,3.87000,1000
12/09/2008,0000,3.60000,3.99000,3.60000,3.99000,7000
12/24/2008,0000,3.89000,3.89000,3.89000,3.89000,1000
01/06/2009,0000,4.05000,4.05000,3.63000,3.63000,3000
01/09/2009,0000,3.85000,3.85000,3.39000,3.39000,5000
02/13/2009,0000,3.60000,3.60000,3.60000,3.60000,1000
02/16/2009,0000,3.79000,3.79000,3.79000,3.79000,1000
02/17/2009,0000,3.98000,3.98000,3.98000,3.98000,1000
02/19/2009,0000,4.19000,4.19000,4.19000,4.19000,1000
03/27/2009,0000,8.73000,8.73000,8.73000,8.73000,1000
03/30/2009,0000,9.34000,9.34000,9.34000,9.34000,1000
04/01/2009,0000,9.93000,9.93000,9.93000,9.93000,100
04/07/2009,0000,8.65000,8.65000,8.65000,8.65000,1000
04/24/2009,0000,9.23000,9.23000,9.23000,9.23000,700
04/29/2009,0000,9.23000,9.23000,8.68000,8.68000,3000
04/30/2009,0000,8.16000,8.16000,8.08000,8.08000,6000
05/11/2009,0000,8.60000,8.60000,7.52000,7.52000,10000
05/12/2009,0000,7.02000,7.99000,7.02000,7.99000,13000
05/13/2009,0000,7.45000,8.40000,7.45000,8.40000,16000
05/14/2009,0000,8.93000,8.98000,8.40000,8.40000,13000
05/15/2009,0000,7.83000,7.83000,7.82000,7.82000,11000
05/18/2009,0000,7.82000,7.82000,7.82000,7.82000,3000
05/19/2009,0000,8.15000,8.33000,7.28000,7.28000,7000
05/20/2009,0000,6.78000,7.75000,6.78000,7.75000,7000
05/21/2009,0000,7.70000,8.29000,7.25000,8.29000,46000
05/22/2009,0000,7.81000,7.81000,7.80000,7.81000,10000
05/26/2009,0000,7.81000,7.81000,7.81000,7.81000,1000
05/27/2009,0000,8.35000,8.35000,7.85000,7.85000,5000
06/01/2009,0000,7.81000,7.81000,7.81000,7.81000,5000
06/02/2009,0000,7.85000,8.33000,7.85000,8.33000,4000
06/03/2009,0000,8.40000,8.40000,7.76000,7.76000,4000
06/04/2009,0000,7.70000,8.28000,7.70000,7.70000,100
06/08/2009,0000,8.80000,8.80000,8.70000,8.80000,108000
06/09/2009,0000,9.41000,9.41000,9.41000,9.41000,5000
06/10/2009,0000,10.05000,10.05000,10.05000,10.05000,186000
06/11/2009,0000,10.75000,10.75000,10.75000,10.75000,501000
06/12/2009,0000,11.50000,11.50000,11.50000,11.50000,218000
06/15/2009,0000,12.30000,12.30000,12.30000,12.30000,79000
06/16/2009,0000,13.15000,13.15000,13.15000,13.15000,24000
06/17/2009,0000,14.05000,14.05000,12.25000,12.25000,363000
06/18/2009,0000,11.40000,13.10000,11.40000,13.00000,47000
06/19/2009,0000,13.00000,13.90000,13.00000,13.90000,108000
06/22/2009,0000,14.85000,14.85000,13.90000,13.90000,114000
06/23/2009,0000,14.00000,14.50000,13.90000,14.50000,30000
06/24/2009,0000,14.50000,14.50000,13.50000,13.50000,16000
06/25/2009,0000,13.50000,13.80000,12.60000,13.70000,207000
06/26/2009,0000,14.10000,14.10000,13.00000,13.00000,20000
06/30/2009,0000,12.10000,13.20000,12.10000,13.20000,2000
07/01/2009,0000,12.30000,12.30000,12.30000,12.30000,11000
07/02/2009,0000,12.30000,12.30000,11.45000,12.30000,15000
07/03/2009,0000,11.45000,11.45000,11.45000,11.45000,32000
07/06/2009,0000,11.95000,12.10000,10.70000,12.10000,8000
07/07/2009,0000,11.50000,11.80000,11.30000,11.30000,100000
07/08/2009,0000,10.55000,11.50000,10.55000,11.50000,31000
07/09/2009,0000,11.85000,11.85000,11.85000,11.85000,6000
07/14/2009,0000,11.00000,11.00000,11.00000,11.00000,2000
07/15/2009,0000,10.25000,11.55000,10.25000,11.55000,8000
07/16/2009,0000,10.75000,11.40000,10.75000,11.40000,25000
07/17/2009,0000,10.65000,10.65000,10.65000,10.65000,16000
07/20/2009,0000,10.65000,10.65000,10.05000,10.05000,38000
07/21/2009,0000,9.36000,9.36000,9.35000,9.35000,31000
07/22/2009,0000,8.70000,8.70000,8.70000,8.70000,66000
07/23/2009,0000,8.10000,8.10000,8.10000,8.10000,25000
07/24/2009,0000,7.67000,8.66000,7.67000,8.21000,50000
07/27/2009,0000,8.50000,8.50000,8.23000,8.23000,3000
07/28/2009,0000,8.70000,8.80000,8.69000,8.80000,54000
07/29/2009,0000,9.30000,9.31000,9.00000,9.10000,37000
07/31/2009,0000,9.70000,9.70000,9.50000,9.50000,10000
08/04/2009,0000,8.84000,8.86000,8.84000,8.86000,9000
08/05/2009,0000,9.00000,9.00000,8.24000,8.24000,10000
08/06/2009,0000,7.80000,7.90000,7.78000,7.78000,93000
08/10/2009,0000,7.24000,7.24000,7.24000,7.24000,34000
08/11/2009,0000,6.90000,7.70000,6.74000,6.74000,98000
08/12/2009,0000,6.50000,6.50000,6.27000,6.27000,130000
08/13/2009,0000,6.59000,6.59000,5.91000,6.15000,88000
08/14/2009,0000,6.20000,6.20000,5.96000,6.00000,102000
08/17/2009,0000,6.00000,6.05000,5.76000,5.76000,60000
08/18/2009,0000,5.60000,5.61000,5.56000,5.56000,21000
08/19/2009,0000,5.80000,5.90000,5.56000,5.56000,57000
08/20/2009,0000,5.57000,5.94000,5.56000,5.56000,327000
08/21/2009,0000,5.94000,5.94000,5.56000,5.94000,98000
08/24/2009,0000,6.33000,6.33000,6.31000,6.31000,34000
08/25/2009,0000,5.88000,6.68000,5.88000,6.67000,43000
08/26/2009,0000,6.35000,7.13000,6.26000,7.09000,130000
08/27/2009,0000,6.60000,6.60000,6.60000,6.60000,27000
08/28/2009,0000,6.50000,6.50000,6.14000,6.15000,48000
08/31/2009,0000,5.75000,6.27000,5.75000,6.27000,23000
09/01/2009,0000,5.90000,6.00000,5.84000,5.84000,11000
09/02/2009,0000,5.71000,5.73000,5.71000,5.73000,2000
09/04/2009,0000,5.60000,5.60000,5.33000,5.33000,163000
09/07/2009,0000,5.40000,5.40000,4.96000,4.96000,62000
09/08/2009,0000,4.64000,4.64000,4.62000,4.62000,99000
09/09/2009,0000,4.30000,4.74000,4.30000,4.74000,80000
09/10/2009,0000,4.42000,4.74000,4.42000,4.74000,4000
09/11/2009,0000,4.74000,4.86000,4.74000,4.86000,15000
09/14/2009,0000,4.90000,5.06000,4.82000,4.82000,37000
09/15/2009,0000,4.85000,4.90000,4.79000,4.79000,33000
09/16/2009,0000,4.94000,4.94000,4.94000,4.94000,3000
09/17/2009,0000,5.17000,5.17000,4.94000,4.94000,11000
09/18/2009,0000,4.94000,4.94000,4.60000,4.60000,87000
09/21/2009,0000,4.61000,4.89000,4.40000,4.89000,17000
09/22/2009,0000,4.84000,4.85000,4.84000,4.84000,16000
09/23/2009,0000,4.90000,4.90000,4.90000,4.90000,2000
09/24/2009,0000,4.60000,4.60000,4.56000,4.56000,64000
09/25/2009,0000,4.50000,4.58000,4.25000,4.50000,201000
09/28/2009,0000,4.35000,4.58000,4.21000,4.55000,10000
09/30/2009,0000,4.30000,4.31000,4.30000,4.31000,3000
10/01/2009,0000,4.44000,4.45000,4.44000,4.45000,2000
10/05/2009,0000,4.55000,4.55000,4.55000,4.55000,1000
10/06/2009,0000,4.55000,4.79000,4.36000,4.36000,42000
10/07/2009,0000,4.52000,4.52000,4.52000,4.52000,2000
10/08/2009,0000,4.74000,4.74000,4.64000,4.64000,12000
10/09/2009,0000,4.70000,4.70000,4.32000,4.52000,40000
10/12/2009,0000,4.52000,4.52000,4.52000,4.52000,2000
10/13/2009,0000,4.31000,4.54000,4.31000,4.31000,200
10/14/2009,0000,4.53000,4.53000,4.53000,4.53000,5000
10/15/2009,0000,4.69000,4.69000,4.63000,4.63000,13000
10/16/2009,0000,4.63000,4.63000,4.63000,4.63000,10000
10/19/2009,0000,4.35000,4.62000,4.35000,4.62000,11000
10/20/2009,0000,4.50000,4.50000,4.50000,4.50000,7000
10/21/2009,0000,4.74000,4.81000,4.70000,4.81000,131000
10/22/2009,0000,4.81000,5.14000,4.81000,5.14000,143000
10/23/2009,0000,5.49000,5.49000,5.49000,5.49000,127000
10/26/2009,0000,5.87000,5.87000,5.11000,5.30000,60000
10/27/2009,0000,5.30000,5.51000,5.30000,5.30000,41000
10/28/2009,0000,5.30000,5.45000,5.22000,5.45000,16000
10/29/2009,0000,5.30000,5.30000,5.07000,5.19000,35000
10/30/2009,0000,5.19000,5.38000,5.19000,5.38000,4000
11/02/2009,0000,5.01000,5.01000,5.01000,5.01000,12000
11/03/2009,0000,5.01000,5.24000,5.01000,5.24000,3000
11/05/2009,0000,5.20000,5.20000,5.00000,5.00000,7000
11/06/2009,0000,5.25000,5.25000,5.25000,5.25000,2000
11/10/2009,0000,5.49000,5.49000,5.44000,5.44000,6000
11/11/2009,0000,5.10000,5.35000,5.10000,5.35000,8000
11/12/2009,0000,5.35000,5.35000,5.00000,5.00000,7000
11/13/2009,0000,4.71000,5.00000,4.70000,4.90000,26000
11/16/2009,0000,4.56000,4.59000,4.56000,4.56000,92000
11/17/2009,0000,4.26000,4.86000,4.26000,4.86000,57000
11/18/2009,0000,5.19000,5.20000,5.19000,5.20000,78000
11/19/2009,0000,5.47000,5.56000,5.47000,5.56000,382000
11/20/2009,0000,5.94000,5.94000,5.94000,5.94000,160000
11/23/2009,0000,5.95000,6.35000,5.80000,6.29000,348000
11/24/2009,0000,5.90000,6.50000,5.85000,5.85000,232000
11/25/2009,0000,5.45000,5.45000,5.45000,5.45000,177000
11/26/2009,0000,5.07000,5.08000,5.07000,5.07000,63000
11/27/2009,0000,5.23000,5.24000,4.85000,4.85000,32000
11/30/2009,0000,5.18000,5.18000,4.70000,4.70000,31000
12/01/2009,0000,5.02000,5.02000,5.02000,5.02000,3000
12/02/2009,0000,5.30000,5.37000,5.30000,5.37000,71000
12/03/2009,0000,5.70000,5.74000,5.70000,5.74000,126000
12/04/2009,0000,6.14000,6.14000,6.14000,6.14000,110000
12/07/2009,0000,6.56000,6.56000,6.56000,6.56000,122000
12/08/2009,0000,6.93000,7.00000,6.30000,7.00000,358000
12/09/2009,0000,7.00000,7.00000,6.51000,6.51000,47000
12/11/2009,0000,5.64000,6.00000,5.64000,5.65000,74000
12/14/2009,0000,5.36000,5.55000,5.36000,5.55000,38000
12/15/2009,0000,5.51000,5.86000,5.45000,5.55000,59000
12/16/2009,0000,5.22000,5.30000,5.21000,5.30000,4000
12/17/2009,0000,4.97000,5.67000,4.97000,5.67000,25000
12/18/2009,0000,5.36000,5.50000,5.35000,5.35000,52000
12/21/2009,0000,5.65000,5.72000,5.32000,5.38000,46000
12/22/2009,0000,5.74000,5.75000,5.08000,5.08000,48000
12/23/2009,0000,5.39000,5.40000,5.23000,5.23000,17000
12/25/2009,0000,5.98000,5.98000,5.98000,5.98000,64000
12/25/2009,0000,5.98000,5.98000,5.98000,5.98000,64000
12/28/2009,0000,6.00000,6.39000,6.00000,6.05000,86000
12/29/2009,1230,6.47000,6.47000,5.64000,6.40000,35269
