DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,9.00000,9.00000,8.65000,8.69000,197700
04/03/2007,0000,8.85000,8.85000,8.61000,8.62000,144100
04/04/2007,0000,8.79000,8.79000,8.56000,8.65000,79800
04/09/2007,0000,8.70000,8.79000,8.40000,8.40000,118400
04/10/2007,0000,8.37000,8.49000,8.37000,8.41000,62800
04/11/2007,0000,8.41000,8.99000,8.41000,8.99000,245500
04/12/2007,0000,9.61000,9.61000,9.12000,9.19000,902000
04/13/2007,0000,9.10000,9.35000,8.80000,8.86000,327400
04/16/2007,0000,9.07000,9.67000,9.07000,9.67000,701700
04/17/2007,0000,10.30000,10.30000,9.75000,10.30000,2372000
04/18/2007,0000,11.00000,11.00000,10.30000,11.00000,3791000
04/19/2007,0000,11.60000,11.75000,10.35000,11.75000,2751000
04/20/2007,0000,12.50000,12.55000,12.10000,12.55000,1903500
04/23/2007,0000,13.40000,13.40000,13.40000,13.40000,1060600
04/24/2007,0000,14.30000,14.30000,12.50000,13.10000,3644300
04/25/2007,0000,12.80000,12.80000,12.20000,12.20000,1136800
04/26/2007,0000,11.35000,12.20000,11.35000,11.35000,1728400
04/27/2007,0000,11.00000,11.80000,10.95000,11.00000,1358700
04/30/2007,0000,11.10000,11.20000,10.25000,10.25000,769200
05/02/2007,0000,9.54000,9.54000,9.54000,9.54000,577600
05/03/2007,0000,8.88000,8.88000,8.88000,8.88000,395900
05/04/2007,0000,8.26000,8.26000,8.26000,8.26000,370700
05/07/2007,0000,7.69000,8.66000,7.69000,8.50000,1950300
05/08/2007,0000,7.91000,8.20000,7.91000,7.95000,1322700
05/09/2007,0000,8.00000,8.50000,8.00000,8.50000,485500
05/10/2007,0000,9.09000,9.09000,9.09000,9.09000,602400
05/11/2007,0000,9.09000,9.09000,8.47000,8.76000,1119800
05/14/2007,0000,8.90000,8.98000,8.50000,8.50000,534900
05/15/2007,0000,8.45000,8.70000,8.15000,8.25000,348500
05/16/2007,0000,8.24000,8.82000,8.20000,8.82000,297600
05/17/2007,0000,9.40000,9.40000,8.90000,8.95000,927800
05/18/2007,0000,8.95000,8.99000,8.56000,8.60000,368100
05/21/2007,0000,8.85000,9.20000,8.70000,9.10000,1069400
05/22/2007,0000,8.79000,8.93000,8.66000,8.80000,743400
05/23/2007,0000,8.84000,9.10000,8.60000,8.80000,444300
05/24/2007,0000,9.00000,9.00000,8.77000,8.80000,262500
05/25/2007,0000,8.80000,9.28000,8.80000,8.84000,542100
05/28/2007,0000,8.90000,8.93000,8.60000,8.60000,376300
05/29/2007,0000,8.65000,8.79000,8.55000,8.56000,244000
05/30/2007,0000,8.56000,8.63000,8.40000,8.52000,311500
05/31/2007,0000,8.60000,8.76000,8.52000,8.52000,239400
06/01/2007,0000,8.54000,8.60000,8.36000,8.38000,337700
06/04/2007,0000,8.68000,8.96000,8.68000,8.96000,1023000
06/05/2007,0000,8.96000,8.96000,8.60000,8.79000,834600
06/06/2007,0000,8.82000,9.10000,8.82000,8.90000,619400
06/07/2007,0000,8.95000,8.97000,8.80000,8.82000,263100
06/08/2007,0000,8.80000,9.10000,8.73000,9.09000,374300
06/11/2007,0000,9.30000,9.37000,8.88000,8.90000,489600
06/12/2007,0000,8.85000,9.10000,8.82000,9.00000,309400
06/13/2007,0000,9.00000,9.08000,8.70000,8.73000,228600
06/14/2007,0000,8.80000,8.95000,8.60000,8.67000,225000
06/15/2007,0000,8.80000,8.84000,8.55000,8.55000,263100
06/20/2007,0000,8.69000,8.69000,8.26000,8.32000,459700
06/21/2007,0000,8.33000,8.49000,8.33000,8.40000,188400
06/22/2007,0000,8.50000,8.80000,8.45000,8.72000,265600
06/25/2007,0000,8.80000,9.30000,8.65000,9.30000,1145000
06/26/2007,0000,9.50000,9.60000,9.00000,9.00000,907700
06/27/2007,0000,9.00000,9.18000,8.90000,8.91000,390700
06/28/2007,0000,9.10000,9.10000,8.95000,9.08000,443800
06/29/2007,0000,9.10000,9.15000,8.95000,8.95000,398000
07/02/2007,0000,9.09000,9.51000,9.09000,9.27000,580200
07/03/2007,0000,9.31000,9.50000,9.02000,9.20000,687800
07/04/2007,0000,9.20000,9.30000,9.00000,9.09000,488100
07/05/2007,0000,9.09000,9.72000,9.09000,9.72000,1041600
07/06/2007,0000,9.90000,10.40000,9.72000,10.40000,1046700
07/09/2007,0000,11.10000,11.10000,11.10000,11.10000,506100
07/10/2007,0000,11.85000,11.85000,11.85000,11.85000,563700
07/11/2007,0000,12.65000,12.65000,11.10000,12.60000,4689000
07/12/2007,0000,13.00000,13.45000,12.80000,13.45000,2060500
07/13/2007,0000,14.35000,14.35000,13.70000,14.35000,1873100
07/16/2007,0000,15.35000,15.35000,13.35000,13.35000,3013000
07/17/2007,0000,12.45000,12.70000,12.45000,12.45000,661600
07/18/2007,0000,11.60000,11.60000,11.60000,11.60000,677000
07/19/2007,0000,12.40000,12.40000,12.00000,12.40000,1528600
07/20/2007,0000,13.25000,13.25000,11.80000,11.80000,1960100
07/23/2007,0000,11.80000,12.45000,11.60000,11.80000,1119800
07/24/2007,0000,12.20000,12.50000,11.90000,11.90000,1067300
07/25/2007,0000,11.90000,12.50000,11.90000,12.35000,670800
07/26/2007,0000,12.45000,12.90000,11.50000,11.50000,1205300
07/27/2007,0000,10.80000,12.15000,10.70000,11.05000,639400
07/30/2007,0000,11.05000,11.60000,11.05000,11.35000,323300
07/31/2007,0000,11.70000,12.10000,11.65000,12.10000,572000
08/01/2007,0000,12.00000,12.40000,11.50000,11.50000,753200
08/02/2007,0000,11.90000,12.00000,10.70000,11.10000,538000
08/03/2007,0000,11.60000,11.60000,11.05000,11.25000,287300
08/06/2007,0000,10.95000,11.00000,10.80000,10.80000,356200
08/07/2007,0000,11.55000,11.55000,11.05000,11.10000,165700
08/08/2007,0000,11.10000,11.50000,11.10000,11.20000,162700
08/09/2007,0000,11.20000,11.80000,11.20000,11.20000,307800
08/10/2007,0000,10.50000,11.30000,10.50000,11.20000,210500
08/14/2007,0000,11.10000,11.10000,10.05000,10.65000,723900
08/15/2007,0000,10.45000,10.45000,9.91000,9.91000,492700
08/16/2007,0000,9.24000,9.84000,9.22000,9.37000,594600
08/17/2007,0000,9.25000,10.00000,9.20000,10.00000,772800
08/20/2007,0000,10.70000,10.70000,10.70000,10.70000,148800
08/21/2007,0000,11.40000,11.40000,10.75000,11.40000,668800
08/22/2007,0000,11.40000,12.00000,10.80000,11.90000,639900
08/23/2007,0000,11.90000,11.90000,11.30000,11.40000,433000
08/24/2007,0000,10.80000,11.50000,10.80000,11.35000,253800
08/27/2007,0000,11.80000,11.80000,11.40000,11.40000,322800
08/28/2007,0000,11.40000,11.40000,10.90000,11.40000,276400
08/29/2007,0000,11.20000,11.40000,11.00000,11.05000,158000
08/30/2007,0000,11.20000,11.40000,11.05000,11.10000,171900
08/31/2007,0000,11.10000,11.75000,11.05000,11.45000,326400
09/03/2007,0000,11.80000,12.25000,11.70000,12.25000,1236200
09/04/2007,0000,12.50000,12.50000,11.85000,12.40000,736200
09/05/2007,0000,12.40000,12.40000,11.85000,11.90000,433000
09/06/2007,0000,12.00000,12.00000,11.20000,11.60000,313000
09/07/2007,0000,11.60000,11.85000,11.35000,11.60000,185800
09/10/2007,0000,11.20000,11.50000,11.05000,11.50000,318100
09/11/2007,0000,11.50000,11.70000,11.10000,11.55000,318700
09/12/2007,0000,11.60000,11.60000,11.20000,11.20000,160600
09/13/2007,0000,11.20000,11.50000,11.20000,11.50000,111700
09/14/2007,0000,11.65000,11.65000,11.20000,11.25000,114800
09/17/2007,0000,11.25000,11.35000,10.90000,11.00000,267200
09/19/2007,0000,11.00000,11.00000,10.60000,10.60000,156500
09/20/2007,0000,11.00000,11.00000,10.40000,10.60000,122000
09/21/2007,0000,10.80000,10.80000,10.30000,10.60000,176000
09/26/2007,0000,10.40000,10.90000,10.40000,10.80000,52000
09/27/2007,0000,10.80000,11.15000,10.50000,10.90000,98800
09/28/2007,0000,11.05000,11.20000,10.80000,10.90000,52500
10/01/2007,0000,10.80000,10.80000,10.55000,10.70000,78200
10/02/2007,0000,10.60000,11.00000,10.60000,10.80000,111200
10/03/2007,0000,10.80000,10.80000,10.60000,10.65000,109100
10/04/2007,0000,10.65000,10.65000,10.40000,10.50000,158500
10/05/2007,0000,10.50000,10.70000,10.50000,10.70000,64300
10/08/2007,0000,10.50000,10.60000,10.40000,10.40000,71500
10/09/2007,0000,10.10000,10.50000,10.10000,10.50000,98800
10/11/2007,0000,10.50000,10.50000,10.30000,10.50000,96700
10/12/2007,0000,10.50000,11.20000,10.50000,11.20000,540100
10/15/2007,0000,11.50000,11.50000,11.20000,11.45000,360900
10/16/2007,0000,11.45000,11.45000,11.00000,11.30000,180200
10/17/2007,0000,11.10000,11.15000,10.80000,10.80000,228600
10/18/2007,0000,10.70000,11.10000,10.60000,10.95000,117900
10/19/2007,0000,11.05000,11.40000,10.60000,11.40000,140000
10/22/2007,0000,10.95000,12.00000,10.95000,11.70000,296500
10/23/2007,0000,11.70000,11.95000,11.40000,11.90000,298100
10/24/2007,0000,11.80000,11.90000,11.55000,11.90000,340800
10/25/2007,0000,11.60000,11.90000,11.60000,11.90000,332000
10/26/2007,0000,11.90000,12.20000,11.75000,12.20000,777400
10/29/2007,0000,12.35000,12.35000,11.90000,12.10000,794900
10/30/2007,0000,12.00000,12.00000,11.75000,11.90000,404600
10/31/2007,0000,11.65000,12.10000,11.65000,12.10000,753700
11/20/2007,0000,21.90000,21.90000,21.90000,21.90000,98000
11/21/2007,0000,20.40000,20.40000,20.40000,20.40000,23000
11/22/2007,0000,19.00000,19.00000,19.00000,19.00000,9000
11/23/2007,0000,17.70000,17.70000,17.70000,17.70000,65000
11/26/2007,0000,16.50000,16.50000,16.50000,16.50000,76000
11/27/2007,0000,15.35000,17.65000,15.35000,17.65000,640000
11/28/2007,0000,17.65000,18.70000,16.80000,18.30000,246000
11/29/2007,0000,18.40000,18.50000,18.00000,18.00000,88000
11/30/2007,0000,17.80000,18.50000,16.75000,18.50000,373000
12/03/2007,0000,18.45000,18.45000,17.25000,17.25000,209000
12/04/2007,0000,16.30000,17.00000,16.30000,17.00000,35000
12/05/2007,0000,16.40000,17.85000,16.40000,16.55000,32000
12/06/2007,0000,16.90000,16.90000,16.40000,16.40000,29000
12/07/2007,0000,16.00000,16.15000,15.90000,16.00000,115000
12/10/2007,0000,16.00000,16.30000,15.15000,16.30000,44000
12/11/2007,0000,16.30000,16.30000,15.50000,15.50000,14000
12/12/2007,0000,16.00000,16.00000,15.50000,15.50000,41000
12/13/2007,0000,15.50000,15.50000,14.70000,15.50000,27000
12/14/2007,0000,15.00000,15.10000,14.80000,15.10000,32000
12/17/2007,0000,15.10000,15.10000,15.00000,15.00000,10000
12/18/2007,0000,14.60000,15.20000,14.00000,15.20000,78000
12/19/2007,0000,15.10000,15.50000,14.70000,15.50000,42000
12/20/2007,0000,15.50000,16.40000,15.00000,16.10000,104000
12/21/2007,0000,15.35000,16.10000,15.35000,15.80000,32000
12/24/2007,0000,15.70000,16.40000,15.50000,16.40000,41000
12/25/2007,0000,16.30000,16.45000,16.10000,16.40000,51000
12/26/2007,0000,16.70000,16.90000,16.10000,16.80000,118000
12/27/2007,0000,16.80000,17.20000,16.50000,17.20000,65000
12/28/2007,0000,16.50000,17.15000,16.50000,17.15000,16000
12/31/2007,0000,16.70000,17.10000,16.40000,16.95000,165000
01/02/2008,0000,16.25000,17.25000,16.25000,16.50000,92000
01/03/2008,0000,16.35000,16.35000,15.90000,16.00000,14000
01/04/2008,0000,15.60000,16.30000,15.40000,16.30000,9000
01/07/2008,0000,15.50000,16.00000,15.45000,15.45000,16000
01/08/2008,0000,15.80000,16.00000,15.05000,15.90000,36000
01/09/2008,0000,15.20000,16.00000,15.20000,16.00000,42000
01/10/2008,0000,15.40000,15.90000,14.90000,15.90000,52000
01/11/2008,0000,15.00000,15.90000,15.00000,15.90000,111000
01/14/2008,0000,15.10000,15.20000,14.80000,14.80000,212000
01/15/2008,0000,14.80000,15.45000,14.60000,14.75000,45000
01/16/2008,0000,14.85000,15.00000,14.60000,15.00000,44000
01/17/2008,0000,15.10000,15.10000,14.10000,14.15000,17000
01/18/2008,0000,14.30000,15.00000,13.25000,14.90000,104000
01/21/2008,0000,14.95000,14.95000,14.30000,14.50000,3000
01/22/2008,0000,13.50000,14.65000,13.50000,14.35000,80000
01/23/2008,0000,13.70000,13.70000,13.35000,13.40000,67000
01/24/2008,0000,13.50000,14.05000,12.70000,14.05000,116000
01/25/2008,0000,13.95000,13.95000,13.30000,13.90000,31000
01/28/2008,0000,13.05000,13.05000,12.95000,12.95000,56000
01/29/2008,0000,12.10000,12.70000,12.05000,12.70000,89000
01/30/2008,0000,12.35000,12.60000,11.90000,12.60000,44000
01/31/2008,0000,11.95000,12.70000,11.80000,12.40000,42000
02/01/2008,0000,12.40000,13.25000,11.80000,13.25000,234000
02/12/2008,0000,13.00000,13.20000,12.40000,12.40000,94000
02/13/2008,0000,12.45000,12.50000,12.30000,12.30000,24000
02/14/2008,0000,12.85000,12.85000,12.00000,12.45000,49000
02/15/2008,0000,12.20000,12.45000,11.85000,12.45000,34000
02/18/2008,0000,11.90000,12.50000,11.85000,12.45000,116000
02/19/2008,0000,12.50000,12.50000,12.05000,12.05000,23000
02/20/2008,0000,11.25000,11.85000,11.25000,11.85000,135000
02/21/2008,0000,11.60000,12.20000,11.30000,12.20000,123000
02/22/2008,0000,11.55000,12.00000,11.55000,12.00000,26000
02/25/2008,0000,12.20000,12.40000,12.00000,12.35000,18000
02/26/2008,0000,12.00000,13.05000,11.85000,12.80000,89000
02/27/2008,0000,12.40000,12.90000,12.40000,12.70000,49000
02/29/2008,0000,12.50000,12.80000,12.40000,12.75000,48000
03/03/2008,0000,12.25000,12.55000,12.05000,12.05000,22000
03/04/2008,0000,12.40000,12.40000,12.00000,12.00000,55000
03/05/2008,0000,12.25000,12.30000,12.10000,12.15000,273000
03/06/2008,0000,12.40000,12.60000,12.25000,12.25000,63000
03/07/2008,0000,12.40000,12.40000,11.95000,11.95000,59000
03/10/2008,0000,11.95000,12.75000,11.95000,12.75000,315000
03/11/2008,0000,13.50000,13.60000,12.90000,13.60000,348000
03/12/2008,0000,14.55000,14.55000,14.55000,14.55000,88000
03/13/2008,0000,15.55000,15.55000,13.55000,13.60000,794000
03/14/2008,0000,12.95000,14.20000,12.65000,14.00000,851000
03/18/2008,0000,12.90000,12.90000,12.50000,12.90000,41000
03/19/2008,0000,13.70000,13.70000,12.05000,12.55000,163000
03/20/2008,0000,12.25000,12.80000,12.00000,12.55000,371000
03/21/2008,0000,12.20000,12.35000,11.80000,12.20000,275000
03/25/2008,0000,12.00000,12.35000,11.80000,11.95000,130000
03/26/2008,0000,12.00000,12.30000,11.90000,12.30000,263000
03/27/2008,0000,12.00000,12.25000,11.80000,12.10000,262000
03/28/2008,0000,11.90000,12.00000,11.65000,11.65000,102000
03/31/2008,0000,11.50000,11.95000,11.40000,11.40000,148000
04/01/2008,0000,11.70000,11.90000,11.25000,11.90000,99000
04/02/2008,0000,11.70000,12.50000,11.10000,11.70000,1000000
04/03/2008,0000,11.60000,11.60000,11.15000,11.60000,133000
04/07/2008,0000,11.25000,11.45000,11.25000,11.25000,85000
04/08/2008,0000,11.20000,11.45000,10.90000,10.90000,227000
04/09/2008,0000,10.90000,11.20000,10.80000,11.00000,82000
04/10/2008,0000,11.00000,11.05000,10.30000,10.30000,227000
04/11/2008,0000,11.00000,11.00000,11.00000,11.00000,266000
04/14/2008,0000,11.75000,11.75000,11.50000,11.75000,576000
04/15/2008,0000,11.65000,11.70000,11.10000,11.20000,407000
04/16/2008,0000,11.50000,11.55000,10.75000,11.05000,288000
04/17/2008,0000,11.15000,11.20000,10.80000,10.80000,153000
04/18/2008,0000,10.55000,10.90000,10.35000,10.60000,293000
04/21/2008,0000,10.85000,10.85000,10.60000,10.70000,109000
04/22/2008,0000,10.80000,10.80000,10.50000,10.50000,114000
04/23/2008,0000,10.40000,10.70000,10.35000,10.55000,98000
04/24/2008,0000,10.70000,11.25000,10.55000,11.25000,150000
04/25/2008,0000,11.90000,12.00000,11.50000,12.00000,621000
04/28/2008,0000,12.10000,12.30000,11.20000,11.25000,600000
04/29/2008,0000,11.10000,11.25000,10.75000,10.75000,86000
04/30/2008,0000,10.75000,11.00000,10.40000,10.75000,186000
05/02/2008,0000,10.70000,10.70000,10.25000,10.50000,190000
05/05/2008,0000,10.30000,10.50000,10.30000,10.30000,102000
05/06/2008,0000,10.30000,10.60000,10.30000,10.45000,81000
05/07/2008,0000,10.50000,10.95000,10.50000,10.70000,109000
05/08/2008,0000,10.70000,10.90000,10.40000,10.45000,174000
05/09/2008,0000,10.65000,10.75000,10.50000,10.50000,92000
05/12/2008,0000,10.60000,11.20000,10.60000,11.20000,187000
05/13/2008,0000,11.95000,11.95000,11.40000,11.65000,549000
05/14/2008,0000,11.25000,11.35000,10.85000,10.95000,266000
05/15/2008,0000,10.65000,11.60000,10.65000,11.10000,197000
05/16/2008,0000,11.25000,11.25000,10.75000,10.85000,92000
05/19/2008,0000,11.00000,11.00000,10.75000,10.75000,94000
05/20/2008,0000,10.75000,10.75000,10.70000,10.70000,77000
05/21/2008,0000,10.70000,10.90000,10.35000,10.80000,57000
05/22/2008,0000,10.70000,10.70000,10.50000,10.70000,59000
05/23/2008,0000,10.85000,10.85000,10.50000,10.50000,140000
05/26/2008,0000,10.60000,10.60000,10.35000,10.35000,129000
05/27/2008,0000,10.55000,10.80000,10.50000,10.65000,33000
05/28/2008,0000,10.80000,10.80000,10.50000,10.60000,43000
05/29/2008,0000,10.70000,10.70000,10.40000,10.50000,38000
05/30/2008,0000,10.65000,10.65000,10.20000,10.50000,86000
06/02/2008,0000,10.40000,10.40000,10.30000,10.35000,32000
06/03/2008,0000,10.35000,10.35000,10.00000,10.20000,108000
06/04/2008,0000,10.20000,10.20000,10.00000,10.05000,19000
06/05/2008,0000,10.00000,10.15000,9.85000,10.05000,83000
06/06/2008,0000,10.05000,10.25000,10.00000,10.05000,11000
06/10/2008,0000,9.90000,9.93000,9.50000,9.50000,89000
06/11/2008,0000,9.52000,9.90000,9.40000,9.40000,108000
06/12/2008,0000,9.40000,9.50000,8.80000,9.05000,91000
06/13/2008,0000,9.00000,9.20000,8.60000,9.20000,44000
06/16/2008,0000,9.84000,9.84000,9.30000,9.33000,31000
06/17/2008,0000,9.30000,9.30000,8.68000,8.68000,257000
06/18/2008,0000,8.08000,8.50000,8.08000,8.08000,351000
06/19/2008,0000,7.52000,7.52000,7.52000,7.52000,105000
06/20/2008,0000,7.00000,7.00000,7.00000,7.00000,10000
07/07/2008,0000,4.55000,4.55000,4.55000,4.55000,1000
07/08/2008,0000,4.24000,4.24000,4.24000,4.24000,1000
07/10/2008,0000,3.95000,3.95000,3.95000,3.95000,6000
07/11/2008,0000,3.68000,3.68000,3.68000,3.68000,1000
07/14/2008,0000,3.43000,3.43000,3.43000,3.43000,9000
07/15/2008,0000,3.19000,3.19000,3.19000,3.19000,48000
07/16/2008,0000,2.97000,2.97000,2.97000,2.97000,31000
07/17/2008,0000,2.77000,2.77000,2.77000,2.77000,3000
07/21/2008,0000,2.58000,2.58000,2.58000,2.58000,98000
07/22/2008,0000,2.40000,2.40000,2.40000,2.40000,145000
07/23/2008,0000,2.24000,2.24000,2.24000,2.24000,101000
07/24/2008,0000,2.09000,2.39000,2.09000,2.39000,38000
07/25/2008,0000,2.46000,2.55000,2.46000,2.55000,26000
07/29/2008,0000,2.72000,2.72000,2.72000,2.72000,1000
07/30/2008,0000,2.91000,2.91000,2.91000,2.91000,8000
07/31/2008,0000,3.11000,3.11000,3.11000,3.11000,2000
08/01/2008,0000,3.32000,3.32000,3.32000,3.32000,14000
08/04/2008,0000,3.55000,3.55000,3.55000,3.55000,181000
08/05/2008,0000,3.79000,3.79000,3.75000,3.75000,157000
08/06/2008,0000,4.01000,4.01000,4.01000,4.01000,24000
08/07/2008,0000,4.29000,4.29000,4.29000,4.29000,15000
08/08/2008,0000,4.59000,4.59000,4.59000,4.59000,5000
08/11/2008,0000,4.91000,4.91000,4.91000,4.91000,134000
08/12/2008,0000,5.25000,5.25000,5.25000,5.25000,65000
08/13/2008,0000,5.25000,5.25000,4.89000,4.89000,42000
08/15/2008,0000,4.55000,4.55000,4.55000,4.55000,5000
08/26/2008,0000,3.43000,3.43000,3.43000,3.43000,1000
08/27/2008,0000,3.19000,3.19000,3.19000,3.19000,2000
08/28/2008,0000,2.97000,2.97000,2.97000,2.97000,3000
08/29/2008,0000,2.77000,2.77000,2.77000,2.77000,2000
09/01/2008,0000,2.58000,2.58000,2.58000,2.58000,10000
09/02/2008,0000,2.40000,2.40000,2.40000,2.40000,9000
09/03/2008,0000,2.24000,2.24000,2.24000,2.24000,8000
09/04/2008,0000,2.09000,2.09000,2.09000,2.09000,10000
09/05/2008,0000,1.95000,1.95000,1.95000,1.95000,66000
09/08/2008,0000,1.82000,1.82000,1.82000,1.82000,79000
09/09/2008,0000,1.70000,1.72000,1.70000,1.72000,63000
09/10/2008,0000,1.84000,1.84000,1.84000,1.84000,60000
04/02/2007,0000,9.00000,9.00000,8.65000,8.69000,197700
04/03/2007,0000,8.85000,8.85000,8.61000,8.62000,144100
04/04/2007,0000,8.79000,8.79000,8.56000,8.65000,79800
04/09/2007,0000,8.70000,8.79000,8.40000,8.40000,118400
04/10/2007,0000,8.37000,8.49000,8.37000,8.41000,62800
04/11/2007,0000,8.41000,8.99000,8.41000,8.99000,245500
04/12/2007,0000,9.61000,9.61000,9.12000,9.19000,902000
04/13/2007,0000,9.10000,9.35000,8.80000,8.86000,327400
04/16/2007,0000,9.07000,9.67000,9.07000,9.67000,701700
04/17/2007,0000,10.30000,10.30000,9.75000,10.30000,2372000
04/18/2007,0000,11.00000,11.00000,10.30000,11.00000,3791000
04/19/2007,0000,11.60000,11.75000,10.35000,11.75000,2751000
04/20/2007,0000,12.50000,12.55000,12.10000,12.55000,1903500
04/23/2007,0000,13.40000,13.40000,13.40000,13.40000,1060600
04/24/2007,0000,14.30000,14.30000,12.50000,13.10000,3644300
04/25/2007,0000,12.80000,12.80000,12.20000,12.20000,1136800
04/26/2007,0000,11.35000,12.20000,11.35000,11.35000,1728400
04/27/2007,0000,11.00000,11.80000,10.95000,11.00000,1358700
04/30/2007,0000,11.10000,11.20000,10.25000,10.25000,769200
05/02/2007,0000,9.54000,9.54000,9.54000,9.54000,577600
05/03/2007,0000,8.88000,8.88000,8.88000,8.88000,395900
05/04/2007,0000,8.26000,8.26000,8.26000,8.26000,370700
05/07/2007,0000,7.69000,8.66000,7.69000,8.50000,1950300
05/08/2007,0000,7.91000,8.20000,7.91000,7.95000,1322700
05/09/2007,0000,8.00000,8.50000,8.00000,8.50000,485500
05/10/2007,0000,9.09000,9.09000,9.09000,9.09000,602400
05/11/2007,0000,9.09000,9.09000,8.47000,8.76000,1119800
05/14/2007,0000,8.90000,8.98000,8.50000,8.50000,534900
05/15/2007,0000,8.45000,8.70000,8.15000,8.25000,348500
05/16/2007,0000,8.24000,8.82000,8.20000,8.82000,297600
05/17/2007,0000,9.40000,9.40000,8.90000,8.95000,927800
05/18/2007,0000,8.95000,8.99000,8.56000,8.60000,368100
05/21/2007,0000,8.85000,9.20000,8.70000,9.10000,1069400
05/22/2007,0000,8.79000,8.93000,8.66000,8.80000,743400
05/23/2007,0000,8.84000,9.10000,8.60000,8.80000,444300
05/24/2007,0000,9.00000,9.00000,8.77000,8.80000,262500
05/25/2007,0000,8.80000,9.28000,8.80000,8.84000,542100
05/28/2007,0000,8.90000,8.93000,8.60000,8.60000,376300
05/29/2007,0000,8.65000,8.79000,8.55000,8.56000,244000
05/30/2007,0000,8.56000,8.63000,8.40000,8.52000,311500
05/31/2007,0000,8.60000,8.76000,8.52000,8.52000,239400
06/01/2007,0000,8.54000,8.60000,8.36000,8.38000,337700
06/04/2007,0000,8.68000,8.96000,8.68000,8.96000,1023000
06/05/2007,0000,8.96000,8.96000,8.60000,8.79000,834600
06/06/2007,0000,8.82000,9.10000,8.82000,8.90000,619400
06/07/2007,0000,8.95000,8.97000,8.80000,8.82000,263100
06/08/2007,0000,8.80000,9.10000,8.73000,9.09000,374300
06/11/2007,0000,9.30000,9.37000,8.88000,8.90000,489600
06/12/2007,0000,8.85000,9.10000,8.82000,9.00000,309400
06/13/2007,0000,9.00000,9.08000,8.70000,8.73000,228600
06/14/2007,0000,8.80000,8.95000,8.60000,8.67000,225000
06/15/2007,0000,8.80000,8.84000,8.55000,8.55000,263100
06/20/2007,0000,8.69000,8.69000,8.26000,8.32000,459700
06/21/2007,0000,8.33000,8.49000,8.33000,8.40000,188400
06/22/2007,0000,8.50000,8.80000,8.45000,8.72000,265600
06/25/2007,0000,8.80000,9.30000,8.65000,9.30000,1145000
06/26/2007,0000,9.50000,9.60000,9.00000,9.00000,907700
06/27/2007,0000,9.00000,9.18000,8.90000,8.91000,390700
06/28/2007,0000,9.10000,9.10000,8.95000,9.08000,443800
06/29/2007,0000,9.10000,9.15000,8.95000,8.95000,398000
07/02/2007,0000,9.09000,9.51000,9.09000,9.27000,580200
07/03/2007,0000,9.31000,9.50000,9.02000,9.20000,687800
07/04/2007,0000,9.20000,9.30000,9.00000,9.09000,488100
07/05/2007,0000,9.09000,9.72000,9.09000,9.72000,1041600
07/06/2007,0000,9.90000,10.40000,9.72000,10.40000,1046700
07/09/2007,0000,11.10000,11.10000,11.10000,11.10000,506100
07/10/2007,0000,11.85000,11.85000,11.85000,11.85000,563700
07/11/2007,0000,12.65000,12.65000,11.10000,12.60000,4689000
07/12/2007,0000,13.00000,13.45000,12.80000,13.45000,2060500
07/13/2007,0000,14.35000,14.35000,13.70000,14.35000,1873100
07/16/2007,0000,15.35000,15.35000,13.35000,13.35000,3013000
07/17/2007,0000,12.45000,12.70000,12.45000,12.45000,661600
07/18/2007,0000,11.60000,11.60000,11.60000,11.60000,677000
07/19/2007,0000,12.40000,12.40000,12.00000,12.40000,1528600
07/20/2007,0000,13.25000,13.25000,11.80000,11.80000,1960100
07/23/2007,0000,11.80000,12.45000,11.60000,11.80000,1119800
07/24/2007,0000,12.20000,12.50000,11.90000,11.90000,1067300
07/25/2007,0000,11.90000,12.50000,11.90000,12.35000,670800
07/26/2007,0000,12.45000,12.90000,11.50000,11.50000,1205300
07/27/2007,0000,10.80000,12.15000,10.70000,11.05000,639400
07/30/2007,0000,11.05000,11.60000,11.05000,11.35000,323300
07/31/2007,0000,11.70000,12.10000,11.65000,12.10000,572000
08/01/2007,0000,12.00000,12.40000,11.50000,11.50000,753200
08/02/2007,0000,11.90000,12.00000,10.70000,11.10000,538000
08/03/2007,0000,11.60000,11.60000,11.05000,11.25000,287300
08/06/2007,0000,10.95000,11.00000,10.80000,10.80000,356200
08/07/2007,0000,11.55000,11.55000,11.05000,11.10000,165700
08/08/2007,0000,11.10000,11.50000,11.10000,11.20000,162700
08/09/2007,0000,11.20000,11.80000,11.20000,11.20000,307800
08/10/2007,0000,10.50000,11.30000,10.50000,11.20000,210500
08/14/2007,0000,11.10000,11.10000,10.05000,10.65000,723900
08/15/2007,0000,10.45000,10.45000,9.91000,9.91000,492700
08/16/2007,0000,9.24000,9.84000,9.22000,9.37000,594600
08/17/2007,0000,9.25000,10.00000,9.20000,10.00000,772800
08/20/2007,0000,10.70000,10.70000,10.70000,10.70000,148800
08/21/2007,0000,11.40000,11.40000,10.75000,11.40000,668800
08/22/2007,0000,11.40000,12.00000,10.80000,11.90000,639900
08/23/2007,0000,11.90000,11.90000,11.30000,11.40000,433000
08/24/2007,0000,10.80000,11.50000,10.80000,11.35000,253800
08/27/2007,0000,11.80000,11.80000,11.40000,11.40000,322800
08/28/2007,0000,11.40000,11.40000,10.90000,11.40000,276400
08/29/2007,0000,11.20000,11.40000,11.00000,11.05000,158000
08/30/2007,0000,11.20000,11.40000,11.05000,11.10000,171900
08/31/2007,0000,11.10000,11.75000,11.05000,11.45000,326400
09/03/2007,0000,11.80000,12.25000,11.70000,12.25000,1236200
09/04/2007,0000,12.50000,12.50000,11.85000,12.40000,736200
09/05/2007,0000,12.40000,12.40000,11.85000,11.90000,433000
09/06/2007,0000,12.00000,12.00000,11.20000,11.60000,313000
09/07/2007,0000,11.60000,11.85000,11.35000,11.60000,185800
09/10/2007,0000,11.20000,11.50000,11.05000,11.50000,318100
09/11/2007,0000,11.50000,11.70000,11.10000,11.55000,318700
09/12/2007,0000,11.60000,11.60000,11.20000,11.20000,160600
09/13/2007,0000,11.20000,11.50000,11.20000,11.50000,111700
09/14/2007,0000,11.65000,11.65000,11.20000,11.25000,114800
09/17/2007,0000,11.25000,11.35000,10.90000,11.00000,267200
09/19/2007,0000,11.00000,11.00000,10.60000,10.60000,156500
09/20/2007,0000,11.00000,11.00000,10.40000,10.60000,122000
09/21/2007,0000,10.80000,10.80000,10.30000,10.60000,176000
09/26/2007,0000,10.40000,10.90000,10.40000,10.80000,52000
09/27/2007,0000,10.80000,11.15000,10.50000,10.90000,98800
09/28/2007,0000,11.05000,11.20000,10.80000,10.90000,52500
10/01/2007,0000,10.80000,10.80000,10.55000,10.70000,78200
10/02/2007,0000,10.60000,11.00000,10.60000,10.80000,111200
10/03/2007,0000,10.80000,10.80000,10.60000,10.65000,109100
10/04/2007,0000,10.65000,10.65000,10.40000,10.50000,158500
10/05/2007,0000,10.50000,10.70000,10.50000,10.70000,64300
10/08/2007,0000,10.50000,10.60000,10.40000,10.40000,71500
10/09/2007,0000,10.10000,10.50000,10.10000,10.50000,98800
10/11/2007,0000,10.50000,10.50000,10.30000,10.50000,96700
10/12/2007,0000,10.50000,11.20000,10.50000,11.20000,540100
10/15/2007,0000,11.50000,11.50000,11.20000,11.45000,360900
10/16/2007,0000,11.45000,11.45000,11.00000,11.30000,180200
10/17/2007,0000,11.10000,11.15000,10.80000,10.80000,228600
10/18/2007,0000,10.70000,11.10000,10.60000,10.95000,117900
10/19/2007,0000,11.05000,11.40000,10.60000,11.40000,140000
10/22/2007,0000,10.95000,12.00000,10.95000,11.70000,296500
10/23/2007,0000,11.70000,11.95000,11.40000,11.90000,298100
10/24/2007,0000,11.80000,11.90000,11.55000,11.90000,340800
10/25/2007,0000,11.60000,11.90000,11.60000,11.90000,332000
10/26/2007,0000,11.90000,12.20000,11.75000,12.20000,777400
10/29/2007,0000,12.35000,12.35000,11.90000,12.10000,794900
10/30/2007,0000,12.00000,12.00000,11.75000,11.90000,404600
10/31/2007,0000,11.65000,12.10000,11.65000,12.10000,753700
11/20/2007,0000,21.90000,21.90000,21.90000,21.90000,98000
11/21/2007,0000,20.40000,20.40000,20.40000,20.40000,23000
11/22/2007,0000,19.00000,19.00000,19.00000,19.00000,9000
11/23/2007,0000,17.70000,17.70000,17.70000,17.70000,65000
11/26/2007,0000,16.50000,16.50000,16.50000,16.50000,76000
11/27/2007,0000,15.35000,17.65000,15.35000,17.65000,640000
11/28/2007,0000,17.65000,18.70000,16.80000,18.30000,246000
11/29/2007,0000,18.40000,18.50000,18.00000,18.00000,88000
11/30/2007,0000,17.80000,18.50000,16.75000,18.50000,373000
12/03/2007,0000,18.45000,18.45000,17.25000,17.25000,209000
12/04/2007,0000,16.30000,17.00000,16.30000,17.00000,35000
12/05/2007,0000,16.40000,17.85000,16.40000,16.55000,32000
12/06/2007,0000,16.90000,16.90000,16.40000,16.40000,29000
12/07/2007,0000,16.00000,16.15000,15.90000,16.00000,115000
12/10/2007,0000,16.00000,16.30000,15.15000,16.30000,44000
12/11/2007,0000,16.30000,16.30000,15.50000,15.50000,14000
12/12/2007,0000,16.00000,16.00000,15.50000,15.50000,41000
12/13/2007,0000,15.50000,15.50000,14.70000,15.50000,27000
12/14/2007,0000,15.00000,15.10000,14.80000,15.10000,32000
12/17/2007,0000,15.10000,15.10000,15.00000,15.00000,10000
12/18/2007,0000,14.60000,15.20000,14.00000,15.20000,78000
12/19/2007,0000,15.10000,15.50000,14.70000,15.50000,42000
12/20/2007,0000,15.50000,16.40000,15.00000,16.10000,104000
12/21/2007,0000,15.35000,16.10000,15.35000,15.80000,32000
12/24/2007,0000,15.70000,16.40000,15.50000,16.40000,41000
12/25/2007,0000,16.30000,16.45000,16.10000,16.40000,51000
12/26/2007,0000,16.70000,16.90000,16.10000,16.80000,118000
12/27/2007,0000,16.80000,17.20000,16.50000,17.20000,65000
12/28/2007,0000,16.50000,17.15000,16.50000,17.15000,16000
12/31/2007,0000,16.70000,17.10000,16.40000,16.95000,165000
01/02/2008,0000,16.25000,17.25000,16.25000,16.50000,92000
01/03/2008,0000,16.35000,16.35000,15.90000,16.00000,14000
01/04/2008,0000,15.60000,16.30000,15.40000,16.30000,9000
01/07/2008,0000,15.50000,16.00000,15.45000,15.45000,16000
01/08/2008,0000,15.80000,16.00000,15.05000,15.90000,36000
01/09/2008,0000,15.20000,16.00000,15.20000,16.00000,42000
01/10/2008,0000,15.40000,15.90000,14.90000,15.90000,52000
01/11/2008,0000,15.00000,15.90000,15.00000,15.90000,111000
01/14/2008,0000,15.10000,15.20000,14.80000,14.80000,212000
01/15/2008,0000,14.80000,15.45000,14.60000,14.75000,45000
01/16/2008,0000,14.85000,15.00000,14.60000,15.00000,44000
01/17/2008,0000,15.10000,15.10000,14.10000,14.15000,17000
01/18/2008,0000,14.30000,15.00000,13.25000,14.90000,104000
01/21/2008,0000,14.95000,14.95000,14.30000,14.50000,3000
01/22/2008,0000,13.50000,14.65000,13.50000,14.35000,80000
01/23/2008,0000,13.70000,13.70000,13.35000,13.40000,67000
01/24/2008,0000,13.50000,14.05000,12.70000,14.05000,116000
01/25/2008,0000,13.95000,13.95000,13.30000,13.90000,31000
01/28/2008,0000,13.05000,13.05000,12.95000,12.95000,56000
01/29/2008,0000,12.10000,12.70000,12.05000,12.70000,89000
01/30/2008,0000,12.35000,12.60000,11.90000,12.60000,44000
01/31/2008,0000,11.95000,12.70000,11.80000,12.40000,42000
02/01/2008,0000,12.40000,13.25000,11.80000,13.25000,234000
02/12/2008,0000,13.00000,13.20000,12.40000,12.40000,94000
02/13/2008,0000,12.45000,12.50000,12.30000,12.30000,24000
02/14/2008,0000,12.85000,12.85000,12.00000,12.45000,49000
02/15/2008,0000,12.20000,12.45000,11.85000,12.45000,34000
02/18/2008,0000,11.90000,12.50000,11.85000,12.45000,116000
02/19/2008,0000,12.50000,12.50000,12.05000,12.05000,23000
02/20/2008,0000,11.25000,11.85000,11.25000,11.85000,135000
02/21/2008,0000,11.60000,12.20000,11.30000,12.20000,123000
02/22/2008,0000,11.55000,12.00000,11.55000,12.00000,26000
02/25/2008,0000,12.20000,12.40000,12.00000,12.35000,18000
02/26/2008,0000,12.00000,13.05000,11.85000,12.80000,89000
02/27/2008,0000,12.40000,12.90000,12.40000,12.70000,49000
02/29/2008,0000,12.50000,12.80000,12.40000,12.75000,48000
03/03/2008,0000,12.25000,12.55000,12.05000,12.05000,22000
03/04/2008,0000,12.40000,12.40000,12.00000,12.00000,55000
03/05/2008,0000,12.25000,12.30000,12.10000,12.15000,273000
03/06/2008,0000,12.40000,12.60000,12.25000,12.25000,63000
03/07/2008,0000,12.40000,12.40000,11.95000,11.95000,59000
03/10/2008,0000,11.95000,12.75000,11.95000,12.75000,315000
03/11/2008,0000,13.50000,13.60000,12.90000,13.60000,348000
03/12/2008,0000,14.55000,14.55000,14.55000,14.55000,88000
03/13/2008,0000,15.55000,15.55000,13.55000,13.60000,794000
03/14/2008,0000,12.95000,14.20000,12.65000,14.00000,851000
03/18/2008,0000,12.90000,12.90000,12.50000,12.90000,41000
03/19/2008,0000,13.70000,13.70000,12.05000,12.55000,163000
03/20/2008,0000,12.25000,12.80000,12.00000,12.55000,371000
03/21/2008,0000,12.20000,12.35000,11.80000,12.20000,275000
03/25/2008,0000,12.00000,12.35000,11.80000,11.95000,130000
03/26/2008,0000,12.00000,12.30000,11.90000,12.30000,263000
03/27/2008,0000,12.00000,12.25000,11.80000,12.10000,262000
03/28/2008,0000,11.90000,12.00000,11.65000,11.65000,102000
03/31/2008,0000,11.50000,11.95000,11.40000,11.40000,148000
04/01/2008,0000,11.70000,11.90000,11.25000,11.90000,99000
04/02/2008,0000,11.70000,12.50000,11.10000,11.70000,1000000
04/03/2008,0000,11.60000,11.60000,11.15000,11.60000,133000
04/07/2008,0000,11.25000,11.45000,11.25000,11.25000,85000
04/08/2008,0000,11.20000,11.45000,10.90000,10.90000,227000
04/09/2008,0000,10.90000,11.20000,10.80000,11.00000,82000
04/10/2008,0000,11.00000,11.05000,10.30000,10.30000,227000
04/11/2008,0000,11.00000,11.00000,11.00000,11.00000,266000
04/14/2008,0000,11.75000,11.75000,11.50000,11.75000,576000
04/15/2008,0000,11.65000,11.70000,11.10000,11.20000,407000
04/16/2008,0000,11.50000,11.55000,10.75000,11.05000,288000
04/17/2008,0000,11.15000,11.20000,10.80000,10.80000,153000
04/18/2008,0000,10.55000,10.90000,10.35000,10.60000,293000
04/21/2008,0000,10.85000,10.85000,10.60000,10.70000,109000
04/22/2008,0000,10.80000,10.80000,10.50000,10.50000,114000
04/23/2008,0000,10.40000,10.70000,10.35000,10.55000,98000
04/24/2008,0000,10.70000,11.25000,10.55000,11.25000,150000
04/25/2008,0000,11.90000,12.00000,11.50000,12.00000,621000
04/28/2008,0000,12.10000,12.30000,11.20000,11.25000,600000
04/29/2008,0000,11.10000,11.25000,10.75000,10.75000,86000
04/30/2008,0000,10.75000,11.00000,10.40000,10.75000,186000
05/02/2008,0000,10.70000,10.70000,10.25000,10.50000,190000
05/05/2008,0000,10.30000,10.50000,10.30000,10.30000,102000
05/06/2008,0000,10.30000,10.60000,10.30000,10.45000,81000
05/07/2008,0000,10.50000,10.95000,10.50000,10.70000,109000
05/08/2008,0000,10.70000,10.90000,10.40000,10.45000,174000
05/09/2008,0000,10.65000,10.75000,10.50000,10.50000,92000
05/12/2008,0000,10.60000,11.20000,10.60000,11.20000,187000
05/13/2008,0000,11.95000,11.95000,11.40000,11.65000,549000
05/14/2008,0000,11.25000,11.35000,10.85000,10.95000,266000
05/15/2008,0000,10.65000,11.60000,10.65000,11.10000,197000
05/16/2008,0000,11.25000,11.25000,10.75000,10.85000,92000
05/19/2008,0000,11.00000,11.00000,10.75000,10.75000,94000
05/20/2008,0000,10.75000,10.75000,10.70000,10.70000,77000
05/21/2008,0000,10.70000,10.90000,10.35000,10.80000,57000
05/22/2008,0000,10.70000,10.70000,10.50000,10.70000,59000
05/23/2008,0000,10.85000,10.85000,10.50000,10.50000,140000
05/26/2008,0000,10.60000,10.60000,10.35000,10.35000,129000
05/27/2008,0000,10.55000,10.80000,10.50000,10.65000,33000
05/28/2008,0000,10.80000,10.80000,10.50000,10.60000,43000
05/29/2008,0000,10.70000,10.70000,10.40000,10.50000,38000
05/30/2008,0000,10.65000,10.65000,10.20000,10.50000,86000
06/02/2008,0000,10.40000,10.40000,10.30000,10.35000,32000
06/03/2008,0000,10.35000,10.35000,10.00000,10.20000,108000
06/04/2008,0000,10.20000,10.20000,10.00000,10.05000,19000
06/05/2008,0000,10.00000,10.15000,9.85000,10.05000,83000
06/06/2008,0000,10.05000,10.25000,10.00000,10.05000,11000
06/10/2008,0000,9.90000,9.93000,9.50000,9.50000,89000
06/11/2008,0000,9.52000,9.90000,9.40000,9.40000,108000
06/12/2008,0000,9.40000,9.50000,8.80000,9.05000,91000
06/13/2008,0000,9.00000,9.20000,8.60000,9.20000,44000
06/16/2008,0000,9.84000,9.84000,9.30000,9.33000,31000
06/17/2008,0000,9.30000,9.30000,8.68000,8.68000,257000
06/18/2008,0000,8.08000,8.50000,8.08000,8.08000,351000
06/19/2008,0000,7.52000,7.52000,7.52000,7.52000,105000
06/20/2008,0000,7.00000,7.00000,7.00000,7.00000,10000
07/07/2008,0000,4.55000,4.55000,4.55000,4.55000,1000
07/08/2008,0000,4.24000,4.24000,4.24000,4.24000,1000
07/10/2008,0000,3.95000,3.95000,3.95000,3.95000,6000
07/11/2008,0000,3.68000,3.68000,3.68000,3.68000,1000
07/14/2008,0000,3.43000,3.43000,3.43000,3.43000,9000
07/15/2008,0000,3.19000,3.19000,3.19000,3.19000,48000
07/16/2008,0000,2.97000,2.97000,2.97000,2.97000,31000
07/17/2008,0000,2.77000,2.77000,2.77000,2.77000,3000
07/21/2008,0000,2.58000,2.58000,2.58000,2.58000,98000
07/22/2008,0000,2.40000,2.40000,2.40000,2.40000,145000
07/23/2008,0000,2.24000,2.24000,2.24000,2.24000,101000
07/24/2008,0000,2.09000,2.39000,2.09000,2.39000,38000
07/25/2008,0000,2.46000,2.55000,2.46000,2.55000,26000
07/29/2008,0000,2.72000,2.72000,2.72000,2.72000,1000
07/30/2008,0000,2.91000,2.91000,2.91000,2.91000,8000
07/31/2008,0000,3.11000,3.11000,3.11000,3.11000,2000
08/01/2008,0000,3.32000,3.32000,3.32000,3.32000,14000
08/04/2008,0000,3.55000,3.55000,3.55000,3.55000,181000
08/05/2008,0000,3.79000,3.79000,3.75000,3.75000,157000
08/06/2008,0000,4.01000,4.01000,4.01000,4.01000,24000
08/07/2008,0000,4.29000,4.29000,4.29000,4.29000,15000
08/08/2008,0000,4.59000,4.59000,4.59000,4.59000,5000
08/11/2008,0000,4.91000,4.91000,4.91000,4.91000,134000
08/12/2008,0000,5.25000,5.25000,5.25000,5.25000,65000
08/13/2008,0000,5.25000,5.25000,4.89000,4.89000,42000
08/15/2008,0000,4.55000,4.55000,4.55000,4.55000,5000
08/26/2008,0000,3.43000,3.43000,3.43000,3.43000,1000
08/27/2008,0000,3.19000,3.19000,3.19000,3.19000,2000
08/28/2008,0000,2.97000,2.97000,2.97000,2.97000,3000
08/29/2008,0000,2.77000,2.77000,2.77000,2.77000,2000
09/01/2008,0000,2.58000,2.58000,2.58000,2.58000,10000
09/02/2008,0000,2.40000,2.40000,2.40000,2.40000,9000
09/03/2008,0000,2.24000,2.24000,2.24000,2.24000,8000
09/04/2008,0000,2.09000,2.09000,2.09000,2.09000,10000
09/05/2008,0000,1.95000,1.95000,1.95000,1.95000,66000
09/08/2008,0000,1.82000,1.82000,1.82000,1.82000,79000
09/09/2008,0000,1.70000,1.72000,1.70000,1.72000,63000
09/10/2008,0000,1.84000,1.84000,1.84000,1.84000,60000
