DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/03/2007,0000,14.50000,14.50000,14.50000,14.50000,10200
04/09/2007,0000,14.00000,14.50000,14.00000,14.50000,1000
04/11/2007,0000,14.50000,14.50000,14.50000,14.50000,8100
04/12/2007,0000,14.00000,14.50000,14.00000,14.50000,1000
04/16/2007,0000,14.00000,14.00000,14.00000,14.00000,3000
04/17/2007,0000,12.50000,13.75000,12.50000,13.75000,3000
04/18/2007,0000,13.50000,13.50000,13.50000,13.50000,1000
04/23/2007,0000,13.10000,14.00000,13.10000,13.10000,2000
04/24/2007,0000,14.20000,14.40000,13.44000,13.44000,5100
04/26/2007,0000,13.00000,14.20000,13.00000,14.20000,8500
04/27/2007,0000,13.60000,14.50000,13.60000,14.50000,7100
04/30/2007,0000,13.87000,13.87000,13.87000,13.87000,5100
05/02/2007,0000,13.60000,13.90000,13.60000,13.90000,9100
05/03/2007,0000,14.00000,14.20000,14.00000,14.20000,4000
05/04/2007,0000,14.40000,14.60000,14.40000,14.60000,2000
05/07/2007,0000,15.00000,15.20000,13.80000,14.20000,17300
05/09/2007,0000,15.00000,15.20000,14.50000,15.00000,8100
05/14/2007,0000,14.00000,15.50000,14.00000,15.30000,12500
05/16/2007,0000,14.51000,14.51000,14.51000,14.51000,1000
05/17/2007,0000,15.30000,15.50000,14.51000,14.51000,7100
05/18/2007,0000,14.20000,14.20000,14.00000,14.00000,5100
05/21/2007,0000,13.60000,13.60000,13.30000,13.40000,7100
05/22/2007,0000,14.10000,14.30000,13.50000,13.97000,25000
05/23/2007,0000,14.30000,14.50000,14.30000,14.50000,2000
05/24/2007,0000,14.40000,14.80000,14.40000,14.80000,6100
05/25/2007,0000,14.00000,14.19000,13.70000,14.19000,6200
05/29/2007,0000,14.00000,14.00000,13.60000,13.76000,28700
05/30/2007,0000,13.00000,14.00000,13.00000,14.00000,13200
05/31/2007,0000,14.00000,14.20000,14.00000,14.20000,10200
06/01/2007,0000,13.40000,14.70000,13.40000,14.70000,5100
06/04/2007,0000,13.80000,15.60000,13.60000,15.50000,59500
06/05/2007,0000,15.50000,17.00000,15.50000,16.30000,129500
06/06/2007,0000,16.50000,17.10000,16.50000,16.60000,227400
06/07/2007,0000,16.80000,17.10000,16.30000,16.50000,45900
06/08/2007,0000,16.30000,16.80000,16.30000,16.50000,5100
06/11/2007,0000,16.30000,16.30000,16.00000,16.10000,64200
06/12/2007,0000,16.00000,16.20000,15.50000,16.10000,55000
06/13/2007,0000,15.50000,15.50000,15.50000,15.50000,4000
06/14/2007,0000,15.00000,15.20000,14.70000,14.70000,124400
06/15/2007,0000,14.30000,14.50000,13.95000,14.20000,57100
06/20/2007,0000,14.10000,14.10000,13.00000,14.00000,7800
06/21/2007,0000,13.90000,15.06000,13.90000,14.30000,1289200
06/22/2007,0000,14.50000,17.20000,14.50000,17.20000,661000
06/25/2007,0000,15.50000,17.00000,15.50000,16.00000,83600
06/26/2007,0000,15.50000,16.00000,15.00000,15.40000,53400
06/27/2007,0000,16.00000,16.00000,15.00000,15.00000,25500
06/28/2007,0000,15.50000,16.00000,14.00000,14.10000,44800
06/29/2007,0000,14.00000,14.30000,13.80000,14.00000,35700
07/03/2007,0000,13.80000,14.10000,13.80000,14.00000,12400
07/04/2007,0000,14.00000,15.06000,14.00000,14.10000,368200
07/05/2007,0000,15.00000,15.06000,14.40000,14.50000,229500
07/06/2007,0000,14.51000,14.60000,14.30000,14.30000,11200
07/09/2007,0000,14.00000,14.30000,14.00000,14.00000,22700
07/10/2007,0000,14.50000,14.51000,14.30000,14.51000,24400
07/11/2007,0000,14.50000,14.50000,14.00000,14.50000,33600
07/12/2007,0000,14.30000,14.30000,14.30000,14.30000,1000
07/13/2007,0000,14.51000,14.70000,14.50000,14.70000,20400
07/16/2007,0000,14.50000,14.90000,14.50000,14.90000,2000
07/17/2007,0000,14.90000,14.90000,13.95000,14.00000,9100
07/18/2007,0000,13.95000,14.20000,13.95000,13.95000,4000
07/19/2007,0000,13.80000,14.50000,13.80000,14.50000,20400
07/20/2007,0000,14.20000,14.50000,14.20000,14.30000,4000
07/23/2007,0000,14.30000,14.50000,14.30000,14.50000,15300
07/24/2007,0000,14.30000,14.60000,14.30000,14.50000,19300
07/25/2007,0000,14.60000,14.75000,14.30000,14.75000,20600
07/26/2007,0000,14.75000,14.75000,14.40000,14.50000,29900
07/27/2007,0000,14.10000,14.10000,13.50000,13.80000,8100
07/30/2007,0000,14.20000,14.20000,13.50000,13.80000,5100
07/31/2007,0000,13.90000,14.30000,13.60000,13.90000,16300
08/01/2007,0000,13.70000,14.50000,13.70000,14.10000,12200
08/03/2007,0000,13.70000,13.70000,13.50000,13.50000,2000
08/06/2007,0000,13.50000,14.00000,13.50000,14.00000,2000
08/07/2007,0000,14.60000,14.60000,14.40000,14.40000,2000
08/08/2007,0000,14.00000,14.10000,14.00000,14.10000,20400
08/09/2007,0000,14.00000,14.50000,14.00000,14.50000,13100
08/10/2007,0000,14.30000,14.60000,14.30000,14.51000,37700
08/13/2007,0000,14.40000,14.50000,14.40000,14.50000,4000
08/15/2007,0000,14.20000,14.50000,14.00000,14.00000,19300
08/16/2007,0000,14.20000,14.20000,13.50000,14.20000,95800
08/17/2007,0000,14.20000,14.20000,13.50000,13.50000,337300
08/20/2007,0000,13.20000,14.20000,13.00000,13.05000,216200
08/21/2007,0000,14.20000,14.20000,13.20000,13.20000,184600
08/22/2007,0000,13.95000,14.15000,13.95000,14.15000,26500
08/24/2007,0000,13.02000,13.02000,13.02000,13.02000,1000
08/27/2007,0000,13.10000,13.10000,13.02000,13.02000,3000
08/28/2007,0000,13.90000,13.90000,13.70000,13.70000,4000
08/29/2007,0000,14.40000,14.40000,14.30000,14.30000,4000
08/30/2007,0000,13.50000,14.10000,13.50000,14.10000,2800
08/31/2007,0000,14.20000,14.20000,12.90000,12.90000,8000
09/03/2007,0000,13.00000,14.40000,12.80000,14.40000,8600
09/04/2007,0000,13.00000,13.00000,13.00000,13.00000,3000
09/05/2007,0000,14.20000,14.20000,14.20000,14.20000,10000
09/13/2007,0000,13.30000,13.30000,13.30000,13.30000,1000
09/14/2007,0000,14.10000,14.10000,14.00000,14.00000,4000
09/21/2007,0000,13.50000,14.80000,12.60000,14.70000,94000
09/27/2007,0000,13.02000,13.70000,13.02000,13.38000,31300
09/28/2007,0000,13.02000,13.02000,13.00000,13.00000,3000
10/01/2007,0000,13.70000,14.10000,13.50000,13.95000,14100
10/02/2007,0000,13.85000,14.20000,13.85000,14.20000,32000
10/03/2007,0000,14.50000,14.50000,12.60000,13.80000,30000
10/04/2007,0000,13.60000,14.30000,13.60000,14.30000,21000
10/05/2007,0000,15.10000,15.10000,13.90000,13.90000,10000
10/08/2007,0000,15.10000,15.10000,13.90000,13.90000,11000
10/12/2007,0000,13.60000,13.60000,13.60000,13.60000,1000
10/15/2007,0000,13.00000,14.06000,12.95000,14.06000,14000
10/16/2007,0000,13.10000,14.20000,13.00000,14.10000,13800
10/17/2007,0000,12.99000,14.20000,12.85000,14.10000,9000
10/18/2007,0000,12.60000,12.65000,12.50000,12.55000,4000
10/19/2007,0000,12.50000,12.50000,12.40000,12.50000,4000
10/22/2007,0000,13.86000,13.86000,13.76000,13.86000,20000
10/24/2007,0000,14.12000,14.12000,14.02000,14.02000,20000
10/25/2007,0000,11.25000,14.10000,11.25000,14.00000,1020800
10/26/2007,0000,12.10000,14.10000,12.10000,14.10000,7000
10/29/2007,0000,12.00000,14.05000,12.00000,14.05000,803000
10/30/2007,0000,12.10000,12.10000,12.00000,12.00000,8000
10/31/2007,0000,12.40000,14.05000,12.00000,12.20000,207000
11/01/2007,0000,12.00000,14.17000,12.00000,14.17000,405000
11/02/2007,0000,11.70000,14.07000,11.70000,14.02000,157900
11/05/2007,0000,11.70000,14.15000,11.70000,14.10000,207000
11/06/2007,0000,11.63000,13.60000,11.63000,12.20000,37800
11/07/2007,0000,12.80000,12.80000,12.70000,12.70000,2000
11/08/2007,0000,12.75000,13.30000,12.75000,12.95000,39000
11/09/2007,0000,12.37000,13.50000,12.37000,13.50000,51000
11/12/2007,0000,12.20000,13.50000,12.00000,12.00000,20000
11/13/2007,0000,12.00000,13.60000,12.00000,12.20000,27000
11/14/2007,0000,12.10000,13.10000,11.00000,12.20000,1250400
11/15/2007,0000,12.00000,12.60000,8.80000,12.00000,42000
11/16/2007,0000,12.00000,12.90000,12.00000,12.90000,15000
11/19/2007,0000,12.10000,13.10000,12.00000,13.10000,14000
11/20/2007,0000,12.00000,12.00000,11.44000,11.90000,9000
11/21/2007,0000,12.00000,13.60000,12.00000,12.20000,41000
11/22/2007,0000,12.10000,13.30000,12.10000,13.30000,342000
11/23/2007,0000,12.00000,12.00000,11.90000,11.90000,7000
11/26/2007,0000,12.10000,13.60000,12.05000,12.30000,47900
11/27/2007,0000,11.90000,13.00000,11.50000,13.00000,41000
11/28/2007,0000,11.80000,11.80000,11.45000,11.50000,8000
11/30/2007,0000,12.00000,13.25000,12.00000,12.00000,269100
12/03/2007,0000,12.00000,13.10000,11.80000,11.80000,28000
12/04/2007,0000,11.80000,13.60000,11.80000,13.60000,16000
12/05/2007,0000,12.00000,13.50000,12.00000,12.00000,484000
12/06/2007,0000,12.30000,12.30000,12.00000,12.00000,7000
12/07/2007,0000,12.10000,13.50000,11.00000,12.50000,303000
12/10/2007,0000,12.00000,12.10000,12.00000,12.00000,3000
12/12/2007,0000,12.00000,12.00000,12.00000,12.00000,3000
12/13/2007,0000,11.90000,11.90000,10.80000,11.35000,207300
12/14/2007,0000,10.85000,11.75000,10.85000,11.75000,200000
12/17/2007,0000,11.00000,11.30000,10.80000,11.00000,198000
12/18/2007,0000,10.85000,11.15000,10.85000,11.15000,149000
12/20/2007,0000,11.00000,11.05000,11.00000,11.05000,13900
12/24/2007,0000,10.50000,11.00000,10.50000,11.00000,31000
12/25/2007,0000,11.10000,12.10000,11.10000,12.10000,126800
12/26/2007,0000,12.55000,12.55000,11.40000,11.40000,56000
12/27/2007,0000,13.10000,13.10000,11.42000,11.42000,192000
12/28/2007,0000,13.80000,14.00000,13.80000,14.00000,50400
12/31/2007,0000,12.00000,14.10000,12.00000,14.00000,25100
01/02/2008,0000,11.00000,13.20000,11.00000,11.42000,49000
01/03/2008,0000,11.60000,11.60000,11.00000,11.00000,35000
01/04/2008,0000,11.50000,11.50000,11.20000,11.29000,15000
01/07/2008,0000,11.10000,11.10000,11.10000,11.10000,5000
01/08/2008,0000,10.70000,10.82000,10.65000,10.82000,14000
01/09/2008,0000,11.00000,11.00000,10.75000,11.00000,128000
01/10/2008,0000,11.96000,12.00000,10.80000,10.80000,1081800
01/14/2008,0000,11.39000,11.40000,11.20000,11.40000,40000
01/16/2008,0000,11.50000,11.50000,11.35000,11.40000,41000
01/17/2008,0000,11.40000,11.40000,11.00000,11.40000,36100
01/18/2008,0000,11.00000,11.40000,11.00000,11.40000,8000
01/22/2008,0000,11.50000,11.50000,11.40000,11.45000,55000
01/23/2008,0000,11.00000,11.00000,11.00000,11.00000,5200
01/29/2008,0000,11.00000,11.00000,11.00000,11.00000,1000
01/30/2008,0000,11.00000,11.00000,11.00000,11.00000,1000
01/31/2008,0000,11.60000,11.60000,11.50000,11.50000,14000
02/01/2008,0000,13.30000,13.30000,13.20000,13.20000,4000
02/12/2008,0000,11.60000,11.60000,11.20000,11.20000,14000
02/13/2008,0000,11.60000,11.60000,11.60000,11.60000,1000
02/14/2008,0000,11.30000,11.30000,11.30000,11.30000,6100
02/15/2008,0000,11.30000,11.30000,11.30000,11.30000,10000
02/21/2008,0000,11.50000,11.50000,11.50000,11.50000,5000
02/25/2008,0000,11.55000,11.55000,11.50000,11.50000,22000
02/26/2008,0000,11.50000,11.50000,11.50000,11.50000,10000
02/29/2008,0000,11.50000,11.65000,11.50000,11.60000,40000
03/04/2008,0000,11.50000,11.70000,11.50000,11.70000,20000
03/05/2008,0000,11.60000,11.70000,11.60000,11.70000,40000
03/06/2008,0000,11.50000,11.70000,11.50000,11.70000,20000
03/20/2008,0000,11.60000,11.60000,11.60000,11.60000,7600
03/26/2008,0000,12.09000,12.50000,12.00000,12.20000,26000
03/27/2008,0000,11.70000,11.70000,11.70000,11.70000,3000
03/28/2008,0000,11.70000,11.70000,11.70000,11.70000,33000
03/31/2008,0000,11.80000,11.80000,11.60000,11.60000,34000
04/01/2008,0000,11.60000,11.60000,11.60000,11.60000,1000
04/07/2008,0000,11.50000,11.50000,11.50000,11.50000,2000
04/08/2008,0000,12.00000,12.00000,11.60000,11.65000,113400
04/09/2008,0000,11.40000,11.40000,11.40000,11.40000,1000
04/18/2008,0000,12.00000,12.00000,12.00000,12.00000,96200
04/21/2008,0000,11.40000,11.45000,11.40000,11.45000,12100
04/23/2008,0000,11.82000,11.82000,11.82000,11.82000,2000
04/28/2008,0000,11.82000,11.82000,11.82000,11.82000,1000
04/29/2008,0000,11.80000,11.80000,11.80000,11.80000,1000
05/05/2008,0000,11.75000,11.75000,11.75000,11.75000,1000
05/09/2008,0000,11.00000,12.20000,11.00000,12.00000,181100
05/12/2008,0000,12.00000,12.00000,12.00000,12.00000,37100
05/14/2008,0000,11.80000,11.80000,11.80000,11.80000,400
05/19/2008,0000,12.00000,12.60000,12.00000,12.60000,7000
05/20/2008,0000,12.00000,12.20000,12.00000,12.20000,7000
05/21/2008,0000,12.50000,12.50000,12.50000,12.50000,1000
05/22/2008,0000,12.00000,12.05000,12.00000,12.05000,300000
05/23/2008,0000,12.00000,12.00000,12.00000,12.00000,1000
05/28/2008,0000,11.95000,12.00000,11.95000,12.00000,65300
05/29/2008,0000,12.00000,12.00000,12.00000,12.00000,37500
06/02/2008,0000,12.20000,12.50000,12.20000,12.50000,100200
06/06/2008,0000,12.00000,12.00000,11.95000,11.95000,24000
06/11/2008,0000,11.50000,11.55000,11.50000,11.55000,20000
06/16/2008,0000,11.80000,11.80000,11.80000,11.80000,2000
06/17/2008,0000,11.93000,11.93000,11.93000,11.93000,1000
06/19/2008,0000,11.70000,11.75000,11.63000,11.63000,2200
06/20/2008,0000,11.40000,11.40000,11.40000,11.40000,1000
06/30/2008,0000,11.30000,11.30000,10.70000,10.70000,3100
07/02/2008,0000,10.60000,10.60000,10.60000,10.60000,1000
07/03/2008,0000,10.51000,10.51000,10.51000,10.51000,1000
07/04/2008,0000,11.20000,11.25000,11.20000,11.25000,4000
07/09/2008,0000,11.00000,11.00000,11.00000,11.00000,4000
07/11/2008,0000,10.55000,10.55000,10.55000,10.55000,5000
07/14/2008,0000,10.60000,11.05000,10.60000,10.60000,28000
07/15/2008,0000,11.40000,11.45000,11.40000,11.45000,6000
07/16/2008,0000,10.50000,10.55000,10.50000,10.55000,40000
07/18/2008,0000,10.51000,11.30000,10.51000,11.30000,7000
07/25/2008,0000,10.23000,11.95000,10.20000,10.30000,130200
07/30/2008,0000,10.00000,10.00000,10.00000,10.00000,1000
08/01/2008,0000,10.75000,11.25000,10.70000,11.25000,40000
08/04/2008,0000,11.55000,11.55000,11.50000,11.50000,4000
08/08/2008,0000,10.43000,10.50000,10.43000,10.50000,64000
08/14/2008,0000,11.25000,11.25000,11.20000,11.25000,80000
08/18/2008,0000,10.50000,10.50000,10.50000,10.50000,5000
08/19/2008,0000,10.00000,10.55000,10.00000,10.50000,62000
08/25/2008,0000,10.00000,10.55000,10.00000,10.50000,102000
08/26/2008,0000,11.25000,11.25000,11.20000,11.25000,80000
08/29/2008,0000,10.50000,10.50000,10.50000,10.50000,1000
09/01/2008,0000,10.00000,10.00000,9.10000,9.10000,8000
09/02/2008,0000,9.00000,10.65000,9.00000,10.60000,26000
09/03/2008,0000,9.00000,11.05000,9.00000,11.00000,11000
09/04/2008,0000,9.20000,10.00000,9.00000,9.95000,42000
09/05/2008,0000,10.55000,10.55000,10.50000,10.50000,2000
09/09/2008,0000,8.93000,10.05000,8.89000,10.00000,112200
09/10/2008,0000,8.98000,10.05000,8.98000,10.05000,110000
09/11/2008,0000,10.65000,10.65000,10.60000,10.60000,6600
09/22/2008,0000,8.30000,8.61000,8.00000,8.25000,37400
09/23/2008,0000,8.10000,8.10000,8.10000,8.10000,3000
09/24/2008,0000,8.00000,8.00000,8.00000,8.00000,1000
09/25/2008,0000,8.00000,8.15000,8.00000,8.00000,59000
09/30/2008,0000,8.00000,8.00000,8.00000,8.00000,2000
10/01/2008,0000,8.10000,8.10000,8.10000,8.10000,1000
10/03/2008,0000,8.70000,8.70000,8.66000,8.70000,363400
10/07/2008,0000,8.00000,8.10000,8.00000,8.00000,3000
10/15/2008,0000,7.91000,8.00000,7.54000,8.00000,25000
10/16/2008,0000,7.20000,8.13000,5.38000,8.13000,79000
10/17/2008,0000,5.86000,8.00000,5.65000,8.00000,39000
10/21/2008,0000,6.42000,9.05000,6.38000,9.05000,160000
10/22/2008,0000,5.45000,8.55000,5.13000,8.55000,78000
10/24/2008,0000,4.95000,8.55000,4.90000,5.00000,126000
10/28/2008,0000,4.95000,7.55000,4.95000,7.40000,464000
10/29/2008,0000,4.97000,6.63000,4.97000,6.60000,206000
10/30/2008,0000,5.15000,6.33000,5.10000,5.10000,207000
10/31/2008,0000,4.95000,6.03000,4.95000,6.00000,202000
11/03/2008,0000,5.00000,5.63000,5.00000,5.60000,202000
11/04/2008,0000,5.40000,5.43000,5.40000,5.43000,200000
11/05/2008,0000,5.12000,5.12000,5.10000,5.10000,200000
11/06/2008,0000,4.95000,5.10000,4.90000,4.92000,222600
11/07/2008,0000,4.90000,4.92000,4.90000,4.92000,200000
11/10/2008,0000,4.75000,4.82000,4.75000,4.80000,207000
11/14/2008,0000,4.56000,4.56000,4.50000,4.50000,208000
11/17/2008,0000,5.29000,5.29000,4.28000,4.28000,108000
11/18/2008,0000,4.23000,4.23000,4.23000,4.23000,6000
11/19/2008,0000,4.09000,4.09000,4.09000,4.09000,4000
11/21/2008,0000,3.95000,4.07000,3.78000,3.80000,220000
11/24/2008,0000,3.66000,3.87000,3.28000,3.52000,206000
11/25/2008,0000,3.50000,3.65000,3.50000,3.65000,202000
11/26/2008,0000,3.75000,3.75000,3.75000,3.75000,200000
11/27/2008,0000,4.17000,4.22000,3.55000,3.55000,64800
11/28/2008,0000,3.45000,4.11000,3.39000,3.39000,63000
12/01/2008,0000,3.38000,3.38000,3.35000,3.35000,202000
12/02/2008,0000,3.25000,3.70000,1.52000,3.70000,282100
12/03/2008,0000,2.21000,4.00000,2.21000,2.21000,31000
12/04/2008,0000,4.50000,4.50000,4.50000,4.50000,20000
12/05/2008,0000,2.23000,4.05000,2.23000,2.41000,310000
12/08/2008,0000,4.05000,4.05000,2.52000,4.00000,226000
12/09/2008,0000,2.63000,4.55000,2.60000,2.75000,95400
12/11/2008,0000,2.88000,3.02000,2.84000,3.02000,206000
12/12/2008,0000,2.97000,4.50000,2.97000,4.50000,19000
12/15/2008,0000,2.94000,3.02000,2.50000,3.00000,207000
12/16/2008,0000,4.00000,4.00000,4.00000,4.00000,30000
12/17/2008,0000,2.91000,4.50000,2.91000,4.50000,47000
12/18/2008,0000,4.50000,4.50000,4.50000,4.50000,30000
12/19/2008,0000,3.52000,5.00000,2.95000,2.95000,223000
12/22/2008,0000,2.95000,5.00000,2.95000,5.00000,118000
12/23/2008,0000,3.00000,5.00000,3.00000,3.15000,146000
12/24/2008,0000,3.50000,5.00000,3.50000,5.00000,132000
12/25/2008,0000,3.52000,4.02000,3.50000,4.00000,259500
12/29/2008,0000,5.50000,5.50000,5.50000,5.50000,30000
12/30/2008,0000,3.15000,6.00000,3.00000,6.00000,47000
12/31/2008,0000,3.00000,3.02000,3.00000,3.00000,179200
01/06/2009,0000,3.02000,3.05000,3.02000,3.02000,44000
01/07/2009,0000,3.00000,3.00000,3.00000,3.00000,3000
01/12/2009,0000,3.00000,3.00000,3.00000,3.00000,1000
02/17/2009,0000,3.10000,3.10000,3.10000,3.10000,1000
03/06/2009,0000,3.00000,3.00000,3.00000,3.00000,1600
03/10/2009,0000,3.10000,3.10000,3.10000,3.10000,4000
03/11/2009,0000,3.12000,3.12000,3.12000,3.12000,1000
03/13/2009,0000,3.20000,3.20000,3.10000,3.20000,11000
03/16/2009,0000,3.25000,3.55000,3.25000,3.55000,16000
03/17/2009,0000,3.66000,3.84000,3.66000,3.84000,7000
03/18/2009,0000,3.93000,3.94000,3.93000,3.94000,4000
03/19/2009,0000,4.10000,4.10000,4.10000,4.10000,2000
03/23/2009,0000,4.05000,4.05000,4.05000,4.05000,100
03/24/2009,0000,4.05000,4.05000,4.05000,4.05000,2000
03/26/2009,0000,4.00000,4.26000,4.00000,4.26000,12000
03/30/2009,0000,4.24000,4.24000,4.24000,4.24000,1000
03/31/2009,0000,4.30000,5.05000,4.30000,5.00000,18000
04/01/2009,0000,5.00000,5.00000,5.00000,5.00000,2000
04/08/2009,0000,5.21000,5.21000,5.21000,5.21000,8000
04/09/2009,0000,5.36000,5.57000,5.21000,5.50000,23000
04/10/2009,0000,5.73000,5.73000,5.73000,5.73000,2000
04/13/2009,0000,5.89000,6.52000,5.89000,6.50000,19000
04/14/2009,0000,6.00000,6.00000,5.80000,5.80000,6000
04/15/2009,0000,5.70000,5.75000,5.70000,5.75000,80000
04/16/2009,0000,5.85000,5.85000,5.70000,5.70000,9000
04/23/2009,0000,5.70000,5.70000,5.70000,5.70000,3000
04/30/2009,0000,5.89000,6.10000,5.89000,6.10000,10000
05/06/2009,0000,6.31000,6.31000,6.31000,6.31000,2000
05/07/2009,0000,6.52000,6.52000,6.52000,6.52000,2000
05/08/2009,0000,6.63000,6.63000,6.63000,6.63000,5000
05/11/2009,0000,6.50000,6.50000,6.50000,6.50000,2000
05/15/2009,0000,6.95000,6.95000,6.90000,6.95000,27600
06/01/2009,0000,6.37000,6.40000,6.37000,6.40000,10400
06/03/2009,0000,6.40000,6.60000,6.40000,6.60000,321100
06/05/2009,0000,6.86000,6.89000,6.86000,6.89000,571500
06/08/2009,0000,6.80000,6.80000,6.80000,6.80000,2000
06/09/2009,0000,7.23000,7.23000,6.90000,6.90000,114300
06/10/2009,0000,7.50000,7.53000,7.26000,7.26000,302000
06/11/2009,0000,6.90000,6.90000,6.90000,6.90000,1000
06/12/2009,0000,7.35000,7.38000,7.26000,7.26000,302000
06/15/2009,0000,6.90000,6.90000,6.90000,6.90000,2000
07/08/2009,0000,6.50000,6.50000,6.50000,6.50000,200
07/13/2009,0000,6.75000,6.75000,6.75000,6.75000,2000
07/16/2009,0000,6.75000,6.75000,6.75000,6.75000,2000
07/20/2009,0000,6.80000,7.05000,6.80000,7.05000,9000
07/21/2009,0000,7.00000,7.10000,7.00000,7.10000,4000
07/31/2009,0000,7.00000,7.00000,7.00000,7.00000,2000
08/10/2009,0000,6.84000,6.84000,6.84000,6.84000,2000
08/11/2009,0000,6.65000,6.70000,6.65000,6.70000,10200
08/19/2009,0000,6.60000,6.60000,6.60000,6.60000,4000
08/25/2009,0000,6.37000,6.37000,6.37000,6.37000,2000
08/31/2009,0000,6.18000,6.18000,5.75000,6.00000,10000
09/04/2009,0000,6.10000,6.52000,6.10000,6.52000,6000
09/07/2009,0000,6.73000,7.05000,6.73000,7.05000,4000
09/09/2009,0000,7.00000,7.00000,7.00000,7.00000,4000
09/10/2009,0000,6.00000,7.10000,6.00000,6.80000,525400
09/11/2009,0000,6.00000,6.03000,6.00000,6.03000,500000
09/14/2009,0000,6.00000,6.03000,6.00000,6.03000,500000
09/15/2009,0000,6.80000,6.80000,6.80000,6.80000,6100
09/16/2009,0000,6.65000,6.65000,6.65000,6.65000,2000
09/21/2009,0000,6.46000,6.50000,6.46000,6.50000,6000
09/23/2009,0000,6.80000,6.80000,6.60000,6.60000,5000
09/24/2009,0000,6.56000,6.56000,6.56000,6.56000,3600
09/25/2009,0000,6.50000,6.70000,6.50000,6.70000,7000
09/28/2009,0000,6.50000,6.50000,6.50000,6.50000,4000
09/29/2009,0000,6.70000,6.70000,6.46000,6.70000,16000
09/30/2009,0000,6.60000,6.63000,6.60000,6.63000,32000
10/01/2009,0000,6.70000,6.70000,6.70000,6.70000,5000
10/07/2009,0000,6.84000,7.50000,6.84000,7.50000,18000
10/08/2009,0000,7.50000,7.50000,7.50000,7.50000,13100
10/09/2009,0000,7.50000,7.50000,7.50000,7.50000,2000
10/12/2009,0000,7.50000,7.55000,7.50000,7.50000,4000
10/13/2009,0000,7.50000,7.55000,7.50000,7.55000,15000
10/14/2009,0000,7.50000,7.55000,7.50000,7.50000,25000
10/15/2009,0000,7.60000,7.60000,7.50000,7.50000,3000
10/16/2009,0000,7.50000,7.88000,7.50000,7.88000,17200
10/19/2009,0000,7.50000,8.05000,7.50000,8.05000,30100
10/20/2009,0000,8.58000,8.93000,7.89000,8.93000,22600
10/21/2009,0000,8.21000,9.03000,8.10000,9.03000,65000
10/22/2009,0000,8.65000,8.85000,8.65000,8.85000,4600
10/23/2009,0000,9.03000,9.15000,9.00000,9.00000,49000
10/26/2009,0000,9.00000,9.48000,9.00000,9.48000,63000
10/27/2009,0000,9.10000,9.73000,8.98000,8.98000,72000
10/28/2009,0000,9.10000,9.80000,9.10000,9.30000,29000
10/29/2009,0000,9.73000,9.89000,9.40000,9.41000,19000
10/30/2009,0000,9.41000,9.90000,9.41000,9.50000,18400
11/02/2009,0000,9.50000,9.50000,9.50000,9.50000,1000
11/03/2009,0000,9.50000,9.70000,9.30000,9.50000,72000
11/04/2009,0000,9.78000,10.01000,9.50000,9.60000,35300
11/05/2009,0000,9.60000,9.60000,9.00000,9.00000,26000
11/09/2009,0000,8.50000,8.80000,8.50000,8.55000,14700
11/10/2009,0000,8.50000,8.55000,8.50000,8.55000,10000
11/11/2009,0000,8.27000,8.27000,8.08000,8.15000,10000
11/12/2009,0000,8.15000,8.73000,8.00000,8.50000,19000
11/13/2009,0000,8.40000,8.42000,8.30000,8.42000,6000
11/16/2009,0000,8.42000,8.93000,8.20000,8.63000,16000
11/17/2009,0000,8.20000,9.03000,8.00000,9.03000,47000
11/18/2009,0000,8.50000,9.13000,8.10000,9.00000,44400
11/19/2009,0000,9.00000,9.28000,7.50000,9.28000,69400
11/20/2009,0000,8.70000,9.36000,8.70000,9.00000,78000
11/23/2009,0000,8.90000,9.63000,8.90000,9.63000,47000
11/24/2009,0000,9.40000,10.04000,9.00000,10.04000,64200
11/26/2009,0000,8.50000,8.50000,8.50000,8.50000,2000
11/27/2009,0000,8.14000,9.18000,8.14000,9.18000,41000
11/30/2009,0000,9.53000,9.53000,9.50000,9.53000,34000
12/01/2009,0000,9.25000,9.25000,9.25000,9.25000,2000
12/02/2009,0000,8.80000,10.04000,8.80000,10.04000,20200
12/03/2009,0000,10.04000,10.04000,10.00000,10.00000,10000
12/04/2009,0000,10.00000,11.04000,9.26000,9.78000,66000
12/07/2009,0000,9.30000,9.30000,9.30000,9.30000,3000
12/08/2009,0000,9.03000,11.04000,9.03000,11.04000,22100
12/09/2009,0000,10.00000,11.54000,9.68000,9.68000,25000
12/11/2009,0000,11.00000,11.00000,9.60000,9.80000,18000
12/14/2009,0000,11.54000,11.54000,10.00000,10.00000,172000
12/15/2009,0000,9.60000,11.54000,9.30000,9.95000,187000
12/16/2009,0000,10.00000,10.00000,9.80000,9.80000,10000
12/17/2009,0000,11.50000,11.54000,9.70000,9.70000,22000
12/21/2009,0000,11.50000,11.50000,11.46000,11.50000,70000
12/23/2009,0000,10.20000,11.00000,10.20000,11.00000,2200
12/25/2009,0000,9.60000,11.84000,9.60000,11.80000,19000
04/03/2007,0000,14.50000,14.50000,14.50000,14.50000,10200
04/09/2007,0000,14.00000,14.50000,14.00000,14.50000,1000
04/11/2007,0000,14.50000,14.50000,14.50000,14.50000,8100
04/12/2007,0000,14.00000,14.50000,14.00000,14.50000,1000
04/16/2007,0000,14.00000,14.00000,14.00000,14.00000,3000
04/17/2007,0000,12.50000,13.75000,12.50000,13.75000,3000
04/18/2007,0000,13.50000,13.50000,13.50000,13.50000,1000
04/23/2007,0000,13.10000,14.00000,13.10000,13.10000,2000
04/24/2007,0000,14.20000,14.40000,13.44000,13.44000,5100
04/26/2007,0000,13.00000,14.20000,13.00000,14.20000,8500
04/27/2007,0000,13.60000,14.50000,13.60000,14.50000,7100
04/30/2007,0000,13.87000,13.87000,13.87000,13.87000,5100
05/02/2007,0000,13.60000,13.90000,13.60000,13.90000,9100
05/03/2007,0000,14.00000,14.20000,14.00000,14.20000,4000
05/04/2007,0000,14.40000,14.60000,14.40000,14.60000,2000
05/07/2007,0000,15.00000,15.20000,13.80000,14.20000,17300
05/09/2007,0000,15.00000,15.20000,14.50000,15.00000,8100
05/14/2007,0000,14.00000,15.50000,14.00000,15.30000,12500
05/16/2007,0000,14.51000,14.51000,14.51000,14.51000,1000
05/17/2007,0000,15.30000,15.50000,14.51000,14.51000,7100
05/18/2007,0000,14.20000,14.20000,14.00000,14.00000,5100
05/21/2007,0000,13.60000,13.60000,13.30000,13.40000,7100
05/22/2007,0000,14.10000,14.30000,13.50000,13.97000,25000
05/23/2007,0000,14.30000,14.50000,14.30000,14.50000,2000
05/24/2007,0000,14.40000,14.80000,14.40000,14.80000,6100
05/25/2007,0000,14.00000,14.19000,13.70000,14.19000,6200
05/29/2007,0000,14.00000,14.00000,13.60000,13.76000,28700
05/30/2007,0000,13.00000,14.00000,13.00000,14.00000,13200
05/31/2007,0000,14.00000,14.20000,14.00000,14.20000,10200
06/01/2007,0000,13.40000,14.70000,13.40000,14.70000,5100
06/04/2007,0000,13.80000,15.60000,13.60000,15.50000,59500
06/05/2007,0000,15.50000,17.00000,15.50000,16.30000,129500
06/06/2007,0000,16.50000,17.10000,16.50000,16.60000,227400
06/07/2007,0000,16.80000,17.10000,16.30000,16.50000,45900
06/08/2007,0000,16.30000,16.80000,16.30000,16.50000,5100
06/11/2007,0000,16.30000,16.30000,16.00000,16.10000,64200
06/12/2007,0000,16.00000,16.20000,15.50000,16.10000,55000
06/13/2007,0000,15.50000,15.50000,15.50000,15.50000,4000
06/14/2007,0000,15.00000,15.20000,14.70000,14.70000,124400
06/15/2007,0000,14.30000,14.50000,13.95000,14.20000,57100
06/20/2007,0000,14.10000,14.10000,13.00000,14.00000,7800
06/21/2007,0000,13.90000,15.06000,13.90000,14.30000,1289200
06/22/2007,0000,14.50000,17.20000,14.50000,17.20000,661000
06/25/2007,0000,15.50000,17.00000,15.50000,16.00000,83600
06/26/2007,0000,15.50000,16.00000,15.00000,15.40000,53400
06/27/2007,0000,16.00000,16.00000,15.00000,15.00000,25500
06/28/2007,0000,15.50000,16.00000,14.00000,14.10000,44800
06/29/2007,0000,14.00000,14.30000,13.80000,14.00000,35700
07/03/2007,0000,13.80000,14.10000,13.80000,14.00000,12400
07/04/2007,0000,14.00000,15.06000,14.00000,14.10000,368200
07/05/2007,0000,15.00000,15.06000,14.40000,14.50000,229500
07/06/2007,0000,14.51000,14.60000,14.30000,14.30000,11200
07/09/2007,0000,14.00000,14.30000,14.00000,14.00000,22700
07/10/2007,0000,14.50000,14.51000,14.30000,14.51000,24400
07/11/2007,0000,14.50000,14.50000,14.00000,14.50000,33600
07/12/2007,0000,14.30000,14.30000,14.30000,14.30000,1000
07/13/2007,0000,14.51000,14.70000,14.50000,14.70000,20400
07/16/2007,0000,14.50000,14.90000,14.50000,14.90000,2000
07/17/2007,0000,14.90000,14.90000,13.95000,14.00000,9100
07/18/2007,0000,13.95000,14.20000,13.95000,13.95000,4000
07/19/2007,0000,13.80000,14.50000,13.80000,14.50000,20400
07/20/2007,0000,14.20000,14.50000,14.20000,14.30000,4000
07/23/2007,0000,14.30000,14.50000,14.30000,14.50000,15300
07/24/2007,0000,14.30000,14.60000,14.30000,14.50000,19300
07/25/2007,0000,14.60000,14.75000,14.30000,14.75000,20600
07/26/2007,0000,14.75000,14.75000,14.40000,14.50000,29900
07/27/2007,0000,14.10000,14.10000,13.50000,13.80000,8100
07/30/2007,0000,14.20000,14.20000,13.50000,13.80000,5100
07/31/2007,0000,13.90000,14.30000,13.60000,13.90000,16300
08/01/2007,0000,13.70000,14.50000,13.70000,14.10000,12200
08/03/2007,0000,13.70000,13.70000,13.50000,13.50000,2000
08/06/2007,0000,13.50000,14.00000,13.50000,14.00000,2000
08/07/2007,0000,14.60000,14.60000,14.40000,14.40000,2000
08/08/2007,0000,14.00000,14.10000,14.00000,14.10000,20400
08/09/2007,0000,14.00000,14.50000,14.00000,14.50000,13100
08/10/2007,0000,14.30000,14.60000,14.30000,14.51000,37700
08/13/2007,0000,14.40000,14.50000,14.40000,14.50000,4000
08/15/2007,0000,14.20000,14.50000,14.00000,14.00000,19300
08/16/2007,0000,14.20000,14.20000,13.50000,14.20000,95800
08/17/2007,0000,14.20000,14.20000,13.50000,13.50000,337300
08/20/2007,0000,13.20000,14.20000,13.00000,13.05000,216200
08/21/2007,0000,14.20000,14.20000,13.20000,13.20000,184600
08/22/2007,0000,13.95000,14.15000,13.95000,14.15000,26500
08/24/2007,0000,13.02000,13.02000,13.02000,13.02000,1000
08/27/2007,0000,13.10000,13.10000,13.02000,13.02000,3000
08/28/2007,0000,13.90000,13.90000,13.70000,13.70000,4000
08/29/2007,0000,14.40000,14.40000,14.30000,14.30000,4000
08/30/2007,0000,13.50000,14.10000,13.50000,14.10000,2800
08/31/2007,0000,14.20000,14.20000,12.90000,12.90000,8000
09/03/2007,0000,13.00000,14.40000,12.80000,14.40000,8600
09/04/2007,0000,13.00000,13.00000,13.00000,13.00000,3000
09/05/2007,0000,14.20000,14.20000,14.20000,14.20000,10000
09/13/2007,0000,13.30000,13.30000,13.30000,13.30000,1000
09/14/2007,0000,14.10000,14.10000,14.00000,14.00000,4000
09/21/2007,0000,13.50000,14.80000,12.60000,14.70000,94000
09/27/2007,0000,13.02000,13.70000,13.02000,13.38000,31300
09/28/2007,0000,13.02000,13.02000,13.00000,13.00000,3000
10/01/2007,0000,13.70000,14.10000,13.50000,13.95000,14100
10/02/2007,0000,13.85000,14.20000,13.85000,14.20000,32000
10/03/2007,0000,14.50000,14.50000,12.60000,13.80000,30000
10/04/2007,0000,13.60000,14.30000,13.60000,14.30000,21000
10/05/2007,0000,15.10000,15.10000,13.90000,13.90000,10000
10/08/2007,0000,15.10000,15.10000,13.90000,13.90000,11000
10/12/2007,0000,13.60000,13.60000,13.60000,13.60000,1000
10/15/2007,0000,13.00000,14.06000,12.95000,14.06000,14000
10/16/2007,0000,13.10000,14.20000,13.00000,14.10000,13800
10/17/2007,0000,12.99000,14.20000,12.85000,14.10000,9000
10/18/2007,0000,12.60000,12.65000,12.50000,12.55000,4000
10/19/2007,0000,12.50000,12.50000,12.40000,12.50000,4000
10/22/2007,0000,13.86000,13.86000,13.76000,13.86000,20000
10/24/2007,0000,14.12000,14.12000,14.02000,14.02000,20000
10/25/2007,0000,11.25000,14.10000,11.25000,14.00000,1020800
10/26/2007,0000,12.10000,14.10000,12.10000,14.10000,7000
10/29/2007,0000,12.00000,14.05000,12.00000,14.05000,803000
10/30/2007,0000,12.10000,12.10000,12.00000,12.00000,8000
10/31/2007,0000,12.40000,14.05000,12.00000,12.20000,207000
11/01/2007,0000,12.00000,14.17000,12.00000,14.17000,405000
11/02/2007,0000,11.70000,14.07000,11.70000,14.02000,157900
11/05/2007,0000,11.70000,14.15000,11.70000,14.10000,207000
11/06/2007,0000,11.63000,13.60000,11.63000,12.20000,37800
11/07/2007,0000,12.80000,12.80000,12.70000,12.70000,2000
11/08/2007,0000,12.75000,13.30000,12.75000,12.95000,39000
11/09/2007,0000,12.37000,13.50000,12.37000,13.50000,51000
11/12/2007,0000,12.20000,13.50000,12.00000,12.00000,20000
11/13/2007,0000,12.00000,13.60000,12.00000,12.20000,27000
11/14/2007,0000,12.10000,13.10000,11.00000,12.20000,1250400
11/15/2007,0000,12.00000,12.60000,8.80000,12.00000,42000
11/16/2007,0000,12.00000,12.90000,12.00000,12.90000,15000
11/19/2007,0000,12.10000,13.10000,12.00000,13.10000,14000
11/20/2007,0000,12.00000,12.00000,11.44000,11.90000,9000
11/21/2007,0000,12.00000,13.60000,12.00000,12.20000,41000
11/22/2007,0000,12.10000,13.30000,12.10000,13.30000,342000
11/23/2007,0000,12.00000,12.00000,11.90000,11.90000,7000
11/26/2007,0000,12.10000,13.60000,12.05000,12.30000,47900
11/27/2007,0000,11.90000,13.00000,11.50000,13.00000,41000
11/28/2007,0000,11.80000,11.80000,11.45000,11.50000,8000
11/30/2007,0000,12.00000,13.25000,12.00000,12.00000,269100
12/03/2007,0000,12.00000,13.10000,11.80000,11.80000,28000
12/04/2007,0000,11.80000,13.60000,11.80000,13.60000,16000
12/05/2007,0000,12.00000,13.50000,12.00000,12.00000,484000
12/06/2007,0000,12.30000,12.30000,12.00000,12.00000,7000
12/07/2007,0000,12.10000,13.50000,11.00000,12.50000,303000
12/10/2007,0000,12.00000,12.10000,12.00000,12.00000,3000
12/12/2007,0000,12.00000,12.00000,12.00000,12.00000,3000
12/13/2007,0000,11.90000,11.90000,10.80000,11.35000,207300
12/14/2007,0000,10.85000,11.75000,10.85000,11.75000,200000
12/17/2007,0000,11.00000,11.30000,10.80000,11.00000,198000
12/18/2007,0000,10.85000,11.15000,10.85000,11.15000,149000
12/20/2007,0000,11.00000,11.05000,11.00000,11.05000,13900
12/24/2007,0000,10.50000,11.00000,10.50000,11.00000,31000
12/25/2007,0000,11.10000,12.10000,11.10000,12.10000,126800
12/26/2007,0000,12.55000,12.55000,11.40000,11.40000,56000
12/27/2007,0000,13.10000,13.10000,11.42000,11.42000,192000
12/28/2007,0000,13.80000,14.00000,13.80000,14.00000,50400
12/31/2007,0000,12.00000,14.10000,12.00000,14.00000,25100
01/02/2008,0000,11.00000,13.20000,11.00000,11.42000,49000
01/03/2008,0000,11.60000,11.60000,11.00000,11.00000,35000
01/04/2008,0000,11.50000,11.50000,11.20000,11.29000,15000
01/07/2008,0000,11.10000,11.10000,11.10000,11.10000,5000
01/08/2008,0000,10.70000,10.82000,10.65000,10.82000,14000
01/09/2008,0000,11.00000,11.00000,10.75000,11.00000,128000
01/10/2008,0000,11.96000,12.00000,10.80000,10.80000,1081800
01/14/2008,0000,11.39000,11.40000,11.20000,11.40000,40000
01/16/2008,0000,11.50000,11.50000,11.35000,11.40000,41000
01/17/2008,0000,11.40000,11.40000,11.00000,11.40000,36100
01/18/2008,0000,11.00000,11.40000,11.00000,11.40000,8000
01/22/2008,0000,11.50000,11.50000,11.40000,11.45000,55000
01/23/2008,0000,11.00000,11.00000,11.00000,11.00000,5200
01/29/2008,0000,11.00000,11.00000,11.00000,11.00000,1000
01/30/2008,0000,11.00000,11.00000,11.00000,11.00000,1000
01/31/2008,0000,11.60000,11.60000,11.50000,11.50000,14000
02/01/2008,0000,13.30000,13.30000,13.20000,13.20000,4000
02/12/2008,0000,11.60000,11.60000,11.20000,11.20000,14000
02/13/2008,0000,11.60000,11.60000,11.60000,11.60000,1000
02/14/2008,0000,11.30000,11.30000,11.30000,11.30000,6100
02/15/2008,0000,11.30000,11.30000,11.30000,11.30000,10000
02/21/2008,0000,11.50000,11.50000,11.50000,11.50000,5000
02/25/2008,0000,11.55000,11.55000,11.50000,11.50000,22000
02/26/2008,0000,11.50000,11.50000,11.50000,11.50000,10000
02/29/2008,0000,11.50000,11.65000,11.50000,11.60000,40000
03/04/2008,0000,11.50000,11.70000,11.50000,11.70000,20000
03/05/2008,0000,11.60000,11.70000,11.60000,11.70000,40000
03/06/2008,0000,11.50000,11.70000,11.50000,11.70000,20000
03/20/2008,0000,11.60000,11.60000,11.60000,11.60000,7600
03/26/2008,0000,12.09000,12.50000,12.00000,12.20000,26000
03/27/2008,0000,11.70000,11.70000,11.70000,11.70000,3000
03/28/2008,0000,11.70000,11.70000,11.70000,11.70000,33000
03/31/2008,0000,11.80000,11.80000,11.60000,11.60000,34000
04/01/2008,0000,11.60000,11.60000,11.60000,11.60000,1000
04/07/2008,0000,11.50000,11.50000,11.50000,11.50000,2000
04/08/2008,0000,12.00000,12.00000,11.60000,11.65000,113400
04/09/2008,0000,11.40000,11.40000,11.40000,11.40000,1000
04/18/2008,0000,12.00000,12.00000,12.00000,12.00000,96200
04/21/2008,0000,11.40000,11.45000,11.40000,11.45000,12100
04/23/2008,0000,11.82000,11.82000,11.82000,11.82000,2000
04/28/2008,0000,11.82000,11.82000,11.82000,11.82000,1000
04/29/2008,0000,11.80000,11.80000,11.80000,11.80000,1000
05/05/2008,0000,11.75000,11.75000,11.75000,11.75000,1000
05/09/2008,0000,11.00000,12.20000,11.00000,12.00000,181100
05/12/2008,0000,12.00000,12.00000,12.00000,12.00000,37100
05/14/2008,0000,11.80000,11.80000,11.80000,11.80000,400
05/19/2008,0000,12.00000,12.60000,12.00000,12.60000,7000
05/20/2008,0000,12.00000,12.20000,12.00000,12.20000,7000
05/21/2008,0000,12.50000,12.50000,12.50000,12.50000,1000
05/22/2008,0000,12.00000,12.05000,12.00000,12.05000,300000
05/23/2008,0000,12.00000,12.00000,12.00000,12.00000,1000
05/28/2008,0000,11.95000,12.00000,11.95000,12.00000,65300
05/29/2008,0000,12.00000,12.00000,12.00000,12.00000,37500
06/02/2008,0000,12.20000,12.50000,12.20000,12.50000,100200
06/06/2008,0000,12.00000,12.00000,11.95000,11.95000,24000
06/11/2008,0000,11.50000,11.55000,11.50000,11.55000,20000
06/16/2008,0000,11.80000,11.80000,11.80000,11.80000,2000
06/17/2008,0000,11.93000,11.93000,11.93000,11.93000,1000
06/19/2008,0000,11.70000,11.75000,11.63000,11.63000,2200
06/20/2008,0000,11.40000,11.40000,11.40000,11.40000,1000
06/30/2008,0000,11.30000,11.30000,10.70000,10.70000,3100
07/02/2008,0000,10.60000,10.60000,10.60000,10.60000,1000
07/03/2008,0000,10.51000,10.51000,10.51000,10.51000,1000
07/04/2008,0000,11.20000,11.25000,11.20000,11.25000,4000
07/09/2008,0000,11.00000,11.00000,11.00000,11.00000,4000
07/11/2008,0000,10.55000,10.55000,10.55000,10.55000,5000
07/14/2008,0000,10.60000,11.05000,10.60000,10.60000,28000
07/15/2008,0000,11.40000,11.45000,11.40000,11.45000,6000
07/16/2008,0000,10.50000,10.55000,10.50000,10.55000,40000
07/18/2008,0000,10.51000,11.30000,10.51000,11.30000,7000
07/25/2008,0000,10.23000,11.95000,10.20000,10.30000,130200
07/30/2008,0000,10.00000,10.00000,10.00000,10.00000,1000
08/01/2008,0000,10.75000,11.25000,10.70000,11.25000,40000
08/04/2008,0000,11.55000,11.55000,11.50000,11.50000,4000
08/08/2008,0000,10.43000,10.50000,10.43000,10.50000,64000
08/14/2008,0000,11.25000,11.25000,11.20000,11.25000,80000
08/18/2008,0000,10.50000,10.50000,10.50000,10.50000,5000
08/19/2008,0000,10.00000,10.55000,10.00000,10.50000,62000
08/25/2008,0000,10.00000,10.55000,10.00000,10.50000,102000
08/26/2008,0000,11.25000,11.25000,11.20000,11.25000,80000
08/29/2008,0000,10.50000,10.50000,10.50000,10.50000,1000
09/01/2008,0000,10.00000,10.00000,9.10000,9.10000,8000
09/02/2008,0000,9.00000,10.65000,9.00000,10.60000,26000
09/03/2008,0000,9.00000,11.05000,9.00000,11.00000,11000
09/04/2008,0000,9.20000,10.00000,9.00000,9.95000,42000
09/05/2008,0000,10.55000,10.55000,10.50000,10.50000,2000
09/09/2008,0000,8.93000,10.05000,8.89000,10.00000,112200
09/10/2008,0000,8.98000,10.05000,8.98000,10.05000,110000
09/11/2008,0000,10.65000,10.65000,10.60000,10.60000,6600
09/22/2008,0000,8.30000,8.61000,8.00000,8.25000,37400
09/23/2008,0000,8.10000,8.10000,8.10000,8.10000,3000
09/24/2008,0000,8.00000,8.00000,8.00000,8.00000,1000
09/25/2008,0000,8.00000,8.15000,8.00000,8.00000,59000
09/30/2008,0000,8.00000,8.00000,8.00000,8.00000,2000
10/01/2008,0000,8.10000,8.10000,8.10000,8.10000,1000
10/03/2008,0000,8.70000,8.70000,8.66000,8.70000,363400
10/07/2008,0000,8.00000,8.10000,8.00000,8.00000,3000
10/15/2008,0000,7.91000,8.00000,7.54000,8.00000,25000
10/16/2008,0000,7.20000,8.13000,5.38000,8.13000,79000
10/17/2008,0000,5.86000,8.00000,5.65000,8.00000,39000
10/21/2008,0000,6.42000,9.05000,6.38000,9.05000,160000
10/22/2008,0000,5.45000,8.55000,5.13000,8.55000,78000
10/24/2008,0000,4.95000,8.55000,4.90000,5.00000,126000
10/28/2008,0000,4.95000,7.55000,4.95000,7.40000,464000
10/29/2008,0000,4.97000,6.63000,4.97000,6.60000,206000
10/30/2008,0000,5.15000,6.33000,5.10000,5.10000,207000
10/31/2008,0000,4.95000,6.03000,4.95000,6.00000,202000
11/03/2008,0000,5.00000,5.63000,5.00000,5.60000,202000
11/04/2008,0000,5.40000,5.43000,5.40000,5.43000,200000
11/05/2008,0000,5.12000,5.12000,5.10000,5.10000,200000
11/06/2008,0000,4.95000,5.10000,4.90000,4.92000,222600
11/07/2008,0000,4.90000,4.92000,4.90000,4.92000,200000
11/10/2008,0000,4.75000,4.82000,4.75000,4.80000,207000
11/14/2008,0000,4.56000,4.56000,4.50000,4.50000,208000
11/17/2008,0000,5.29000,5.29000,4.28000,4.28000,108000
11/18/2008,0000,4.23000,4.23000,4.23000,4.23000,6000
11/19/2008,0000,4.09000,4.09000,4.09000,4.09000,4000
11/21/2008,0000,3.95000,4.07000,3.78000,3.80000,220000
11/24/2008,0000,3.66000,3.87000,3.28000,3.52000,206000
11/25/2008,0000,3.50000,3.65000,3.50000,3.65000,202000
11/26/2008,0000,3.75000,3.75000,3.75000,3.75000,200000
11/27/2008,0000,4.17000,4.22000,3.55000,3.55000,64800
11/28/2008,0000,3.45000,4.11000,3.39000,3.39000,63000
12/01/2008,0000,3.38000,3.38000,3.35000,3.35000,202000
12/02/2008,0000,3.25000,3.70000,1.52000,3.70000,282100
12/03/2008,0000,2.21000,4.00000,2.21000,2.21000,31000
12/04/2008,0000,4.50000,4.50000,4.50000,4.50000,20000
12/05/2008,0000,2.23000,4.05000,2.23000,2.41000,310000
12/08/2008,0000,4.05000,4.05000,2.52000,4.00000,226000
12/09/2008,0000,2.63000,4.55000,2.60000,2.75000,95400
12/11/2008,0000,2.88000,3.02000,2.84000,3.02000,206000
12/12/2008,0000,2.97000,4.50000,2.97000,4.50000,19000
12/15/2008,0000,2.94000,3.02000,2.50000,3.00000,207000
12/16/2008,0000,4.00000,4.00000,4.00000,4.00000,30000
12/17/2008,0000,2.91000,4.50000,2.91000,4.50000,47000
12/18/2008,0000,4.50000,4.50000,4.50000,4.50000,30000
12/19/2008,0000,3.52000,5.00000,2.95000,2.95000,223000
12/22/2008,0000,2.95000,5.00000,2.95000,5.00000,118000
12/23/2008,0000,3.00000,5.00000,3.00000,3.15000,146000
12/24/2008,0000,3.50000,5.00000,3.50000,5.00000,132000
12/25/2008,0000,3.52000,4.02000,3.50000,4.00000,259500
12/29/2008,0000,5.50000,5.50000,5.50000,5.50000,30000
12/30/2008,0000,3.15000,6.00000,3.00000,6.00000,47000
12/31/2008,0000,3.00000,3.02000,3.00000,3.00000,179200
01/06/2009,0000,3.02000,3.05000,3.02000,3.02000,44000
01/07/2009,0000,3.00000,3.00000,3.00000,3.00000,3000
01/12/2009,0000,3.00000,3.00000,3.00000,3.00000,1000
02/17/2009,0000,3.10000,3.10000,3.10000,3.10000,1000
03/06/2009,0000,3.00000,3.00000,3.00000,3.00000,1600
03/10/2009,0000,3.10000,3.10000,3.10000,3.10000,4000
03/11/2009,0000,3.12000,3.12000,3.12000,3.12000,1000
03/13/2009,0000,3.20000,3.20000,3.10000,3.20000,11000
03/16/2009,0000,3.25000,3.55000,3.25000,3.55000,16000
03/17/2009,0000,3.66000,3.84000,3.66000,3.84000,7000
03/18/2009,0000,3.93000,3.94000,3.93000,3.94000,4000
03/19/2009,0000,4.10000,4.10000,4.10000,4.10000,2000
03/23/2009,0000,4.05000,4.05000,4.05000,4.05000,100
03/24/2009,0000,4.05000,4.05000,4.05000,4.05000,2000
03/26/2009,0000,4.00000,4.26000,4.00000,4.26000,12000
03/30/2009,0000,4.24000,4.24000,4.24000,4.24000,1000
03/31/2009,0000,4.30000,5.05000,4.30000,5.00000,18000
04/01/2009,0000,5.00000,5.00000,5.00000,5.00000,2000
04/08/2009,0000,5.21000,5.21000,5.21000,5.21000,8000
04/09/2009,0000,5.36000,5.57000,5.21000,5.50000,23000
04/10/2009,0000,5.73000,5.73000,5.73000,5.73000,2000
04/13/2009,0000,5.89000,6.52000,5.89000,6.50000,19000
04/14/2009,0000,6.00000,6.00000,5.80000,5.80000,6000
04/15/2009,0000,5.70000,5.75000,5.70000,5.75000,80000
04/16/2009,0000,5.85000,5.85000,5.70000,5.70000,9000
04/23/2009,0000,5.70000,5.70000,5.70000,5.70000,3000
04/30/2009,0000,5.89000,6.10000,5.89000,6.10000,10000
05/06/2009,0000,6.31000,6.31000,6.31000,6.31000,2000
05/07/2009,0000,6.52000,6.52000,6.52000,6.52000,2000
05/08/2009,0000,6.63000,6.63000,6.63000,6.63000,5000
05/11/2009,0000,6.50000,6.50000,6.50000,6.50000,2000
05/15/2009,0000,6.95000,6.95000,6.90000,6.95000,27600
06/01/2009,0000,6.37000,6.40000,6.37000,6.40000,10400
06/03/2009,0000,6.40000,6.60000,6.40000,6.60000,321100
06/05/2009,0000,6.86000,6.89000,6.86000,6.89000,571500
06/08/2009,0000,6.80000,6.80000,6.80000,6.80000,2000
06/09/2009,0000,7.23000,7.23000,6.90000,6.90000,114300
06/10/2009,0000,7.50000,7.53000,7.26000,7.26000,302000
06/11/2009,0000,6.90000,6.90000,6.90000,6.90000,1000
06/12/2009,0000,7.35000,7.38000,7.26000,7.26000,302000
06/15/2009,0000,6.90000,6.90000,6.90000,6.90000,2000
07/08/2009,0000,6.50000,6.50000,6.50000,6.50000,200
07/13/2009,0000,6.75000,6.75000,6.75000,6.75000,2000
07/16/2009,0000,6.75000,6.75000,6.75000,6.75000,2000
07/20/2009,0000,6.80000,7.05000,6.80000,7.05000,9000
07/21/2009,0000,7.00000,7.10000,7.00000,7.10000,4000
07/31/2009,0000,7.00000,7.00000,7.00000,7.00000,2000
08/10/2009,0000,6.84000,6.84000,6.84000,6.84000,2000
08/11/2009,0000,6.65000,6.70000,6.65000,6.70000,10200
08/19/2009,0000,6.60000,6.60000,6.60000,6.60000,4000
08/25/2009,0000,6.37000,6.37000,6.37000,6.37000,2000
08/31/2009,0000,6.18000,6.18000,5.75000,6.00000,10000
09/04/2009,0000,6.10000,6.52000,6.10000,6.52000,6000
09/07/2009,0000,6.73000,7.05000,6.73000,7.05000,4000
09/09/2009,0000,7.00000,7.00000,7.00000,7.00000,4000
09/10/2009,0000,6.00000,7.10000,6.00000,6.80000,525400
09/11/2009,0000,6.00000,6.03000,6.00000,6.03000,500000
09/14/2009,0000,6.00000,6.03000,6.00000,6.03000,500000
09/15/2009,0000,6.80000,6.80000,6.80000,6.80000,6100
09/16/2009,0000,6.65000,6.65000,6.65000,6.65000,2000
09/21/2009,0000,6.46000,6.50000,6.46000,6.50000,6000
09/23/2009,0000,6.80000,6.80000,6.60000,6.60000,5000
09/24/2009,0000,6.56000,6.56000,6.56000,6.56000,3600
09/25/2009,0000,6.50000,6.70000,6.50000,6.70000,7000
09/28/2009,0000,6.50000,6.50000,6.50000,6.50000,4000
09/29/2009,0000,6.70000,6.70000,6.46000,6.70000,16000
09/30/2009,0000,6.60000,6.63000,6.60000,6.63000,32000
10/01/2009,0000,6.70000,6.70000,6.70000,6.70000,5000
10/07/2009,0000,6.84000,7.50000,6.84000,7.50000,18000
10/08/2009,0000,7.50000,7.50000,7.50000,7.50000,13100
10/09/2009,0000,7.50000,7.50000,7.50000,7.50000,2000
10/12/2009,0000,7.50000,7.55000,7.50000,7.50000,4000
10/13/2009,0000,7.50000,7.55000,7.50000,7.55000,15000
10/14/2009,0000,7.50000,7.55000,7.50000,7.50000,25000
10/15/2009,0000,7.60000,7.60000,7.50000,7.50000,3000
10/16/2009,0000,7.50000,7.88000,7.50000,7.88000,17200
10/19/2009,0000,7.50000,8.05000,7.50000,8.05000,30100
10/20/2009,0000,8.58000,8.93000,7.89000,8.93000,22600
10/21/2009,0000,8.21000,9.03000,8.10000,9.03000,65000
10/22/2009,0000,8.65000,8.85000,8.65000,8.85000,4600
10/23/2009,0000,9.03000,9.15000,9.00000,9.00000,49000
10/26/2009,0000,9.00000,9.48000,9.00000,9.48000,63000
10/27/2009,0000,9.10000,9.73000,8.98000,8.98000,72000
10/28/2009,0000,9.10000,9.80000,9.10000,9.30000,29000
10/29/2009,0000,9.73000,9.89000,9.40000,9.41000,19000
10/30/2009,0000,9.41000,9.90000,9.41000,9.50000,18400
11/02/2009,0000,9.50000,9.50000,9.50000,9.50000,1000
11/03/2009,0000,9.50000,9.70000,9.30000,9.50000,72000
11/04/2009,0000,9.78000,10.01000,9.50000,9.60000,35300
11/05/2009,0000,9.60000,9.60000,9.00000,9.00000,26000
11/09/2009,0000,8.50000,8.80000,8.50000,8.55000,14700
11/10/2009,0000,8.50000,8.55000,8.50000,8.55000,10000
11/11/2009,0000,8.27000,8.27000,8.08000,8.15000,10000
11/12/2009,0000,8.15000,8.73000,8.00000,8.50000,19000
11/13/2009,0000,8.40000,8.42000,8.30000,8.42000,6000
11/16/2009,0000,8.42000,8.93000,8.20000,8.63000,16000
11/17/2009,0000,8.20000,9.03000,8.00000,9.03000,47000
11/18/2009,0000,8.50000,9.13000,8.10000,9.00000,44400
11/19/2009,0000,9.00000,9.28000,7.50000,9.28000,69400
11/20/2009,0000,8.70000,9.36000,8.70000,9.00000,78000
11/23/2009,0000,8.90000,9.63000,8.90000,9.63000,47000
11/24/2009,0000,9.40000,10.04000,9.00000,10.04000,64200
11/26/2009,0000,8.50000,8.50000,8.50000,8.50000,2000
11/27/2009,0000,8.14000,9.18000,8.14000,9.18000,41000
11/30/2009,0000,9.53000,9.53000,9.50000,9.53000,34000
12/01/2009,0000,9.25000,9.25000,9.25000,9.25000,2000
12/02/2009,0000,8.80000,10.04000,8.80000,10.04000,20200
12/03/2009,0000,10.04000,10.04000,10.00000,10.00000,10000
12/04/2009,0000,10.00000,11.04000,9.26000,9.78000,66000
12/07/2009,0000,9.30000,9.30000,9.30000,9.30000,3000
12/08/2009,0000,9.03000,11.04000,9.03000,11.04000,22100
12/09/2009,0000,10.00000,11.54000,9.68000,9.68000,25000
12/11/2009,0000,11.00000,11.00000,9.60000,9.80000,18000
12/14/2009,0000,11.54000,11.54000,10.00000,10.00000,172000
12/15/2009,0000,9.60000,11.54000,9.30000,9.95000,187000
12/16/2009,0000,10.00000,10.00000,9.80000,9.80000,10000
12/17/2009,0000,11.50000,11.54000,9.70000,9.70000,22000
12/21/2009,0000,11.50000,11.50000,11.46000,11.50000,70000
12/23/2009,0000,10.20000,11.00000,10.20000,11.00000,2200
12/25/2009,0000,9.60000,11.84000,9.60000,11.80000,19000
12/25/2009,0000,9.60000,11.84000,9.60000,11.80000,19000
12/28/2009,0000,9.80000,12.05000,9.60000,12.05000,28000
12/29/2009,0149,9.80000,12.55000,9.80000,10.10000,42000
