DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.40000,13.40000,13.00000,13.00000,36000
04/03/2007,0000,12.80000,12.80000,12.00000,12.20000,73000
04/04/2007,0000,12.40000,12.60000,10.50000,10.50000,138500
04/09/2007,0000,12.10000,12.10000,10.43000,10.50000,73000
04/10/2007,0000,10.80000,11.00000,10.40000,10.40000,148300
04/11/2007,0000,10.50000,11.10000,10.20000,11.10000,122800
04/12/2007,0000,11.15000,12.20000,11.10000,12.20000,37000
04/16/2007,0000,11.50000,11.60000,11.40000,11.40000,16000
04/17/2007,0000,11.40000,11.50000,11.40000,11.50000,6500
04/18/2007,0000,11.00000,11.50000,11.00000,11.00000,77300
04/19/2007,0000,10.79000,10.90000,10.79000,10.90000,4000
04/20/2007,0000,11.00000,11.39000,10.90000,11.00000,68000
04/23/2007,0000,10.50000,11.10000,10.50000,10.50000,48600
04/24/2007,0000,11.02000,11.10000,11.00000,11.00000,12000
04/26/2007,0000,11.10000,11.10000,10.00000,10.00000,42700
04/27/2007,0000,10.70000,11.10000,10.60000,11.10000,34000
04/30/2007,0000,11.00000,11.00000,10.55000,10.55000,30000
05/02/2007,0000,10.55000,10.55000,10.55000,10.55000,1000
05/03/2007,0000,10.55000,10.60000,10.40000,10.60000,48000
05/04/2007,0000,10.70000,11.10000,10.00000,11.00000,525000
05/07/2007,0000,11.00000,11.29000,10.75000,10.80000,153000
05/09/2007,0000,11.20000,11.20000,10.75000,10.90000,38000
05/10/2007,0000,10.80000,11.20000,10.70000,10.85000,93500
05/11/2007,0000,11.00000,11.50000,10.20000,11.00000,911500
05/14/2007,0000,10.95000,11.50000,10.55000,11.00000,915000
05/15/2007,0000,10.50000,11.50000,10.40000,11.00000,758000
05/16/2007,0000,11.10000,11.50000,11.10000,11.10000,268000
05/17/2007,0000,11.20000,11.20000,11.00000,11.00000,127000
05/18/2007,0000,11.10000,11.30000,11.00000,11.10000,178000
05/21/2007,0000,11.20000,11.50000,11.10000,11.30000,80000
05/22/2007,0000,11.10000,15.59000,11.10000,13.90000,566600
05/23/2007,0000,11.15000,16.50000,11.15000,15.00000,530300
05/24/2007,0000,16.10000,16.20000,14.30000,15.80000,1281800
05/25/2007,0000,15.00000,18.81000,15.00000,18.20000,1288100
05/28/2007,0000,18.50000,21.00000,16.35000,20.50000,1082800
05/29/2007,0000,21.00000,21.30000,19.00000,20.60000,457000
05/30/2007,0000,20.00000,21.29000,18.61000,19.10000,423300
05/31/2007,0000,19.50000,20.00000,18.60000,19.00000,527000
06/01/2007,0000,19.50000,20.00000,18.50000,20.00000,291000
06/04/2007,0000,19.10000,20.00000,18.60000,18.60000,309300
06/05/2007,0000,19.00000,19.10000,18.60000,19.00000,176000
06/06/2007,0000,20.00000,20.00000,10.00000,19.00000,427000
06/07/2007,0000,19.80000,20.00000,18.00000,19.80000,399700
06/08/2007,0000,19.40000,23.40000,19.30000,21.20000,1169400
06/11/2007,0000,22.00000,22.00000,19.70000,20.50000,350000
06/12/2007,0000,21.00000,21.00000,20.10000,20.60000,534000
06/13/2007,0000,20.50000,21.00000,20.00000,20.30000,417000
06/14/2007,0000,20.00000,21.50000,15.00000,21.00000,926300
06/15/2007,0000,20.50000,21.50000,20.00000,20.85000,665000
06/20/2007,0000,21.50000,21.50000,20.60000,20.90000,782400
06/21/2007,0000,21.10000,21.10000,20.00000,20.20000,550400
06/22/2007,0000,20.30000,20.50000,19.00000,19.90000,397600
06/25/2007,0000,20.50000,22.10000,20.00000,21.00000,435300
06/26/2007,0000,21.00000,22.20000,20.70000,21.00000,225000
06/27/2007,0000,21.00000,25.10000,20.80000,25.00000,1193200
06/28/2007,0000,25.00000,30.00000,21.50000,27.10000,1080700
06/29/2007,0000,27.50000,27.50000,24.90000,25.00000,644900
07/02/2007,0000,25.10000,28.00000,24.50000,26.70000,661900
07/03/2007,0000,25.80000,28.70000,25.80000,28.20000,1043100
07/04/2007,0000,28.00000,29.50000,28.00000,29.00000,943800
07/05/2007,0000,29.20000,31.18000,27.00000,31.00000,985900
07/06/2007,0000,30.00000,31.90000,30.00000,30.10000,732200
07/09/2007,0000,30.50000,33.60000,30.00000,32.60000,1505700
07/10/2007,0000,33.00000,34.00000,29.85000,33.15000,1019000
07/11/2007,0000,34.00000,34.00000,26.72000,29.30000,701200
07/12/2007,0000,30.60000,30.60000,28.90000,29.80000,273500
07/13/2007,0000,29.80000,33.00000,29.50000,29.80000,511700
07/16/2007,0000,31.00000,32.50000,29.00000,30.00000,532400
07/17/2007,0000,29.00000,31.00000,29.00000,30.80000,1183800
07/18/2007,0000,31.50000,34.40000,30.00000,33.80000,1816800
07/19/2007,0000,34.40000,36.00000,28.55000,33.00000,971000
07/20/2007,0000,40.00000,40.00000,31.00000,33.00000,478500
07/23/2007,0000,33.00000,33.35000,31.00000,31.60000,485000
07/24/2007,0000,32.00000,35.50000,32.00000,33.50000,1089000
07/25/2007,0000,34.50000,34.50000,32.00000,33.00000,259000
07/26/2007,0000,33.00000,34.00000,31.00000,32.00000,433000
07/27/2007,0000,31.00000,32.00000,30.00000,30.10000,425800
07/30/2007,0000,32.00000,33.30000,30.00000,31.50000,870200
07/31/2007,0000,31.50000,32.80000,31.00000,31.20000,529000
08/01/2007,0000,32.00000,32.50000,30.50000,31.00000,211700
08/02/2007,0000,31.18000,31.70000,28.00000,29.50000,320300
08/03/2007,0000,29.00000,30.00000,28.50000,29.00000,274000
08/06/2007,0000,28.80000,29.50000,28.00000,28.00000,93800
08/07/2007,0000,28.00000,29.00000,27.50000,27.50000,238500
08/08/2007,0000,28.00000,28.10000,26.50000,27.00000,240100
08/09/2007,0000,26.50000,28.90000,25.00000,28.00000,311000
08/10/2007,0000,27.50000,27.50000,24.70000,26.34000,392000
08/13/2007,0000,26.00000,27.09000,25.80000,26.70000,116000
08/14/2007,0000,26.50000,26.50000,26.00000,26.00000,61000
08/15/2007,0000,26.00000,26.00000,22.64000,23.00000,120000
08/16/2007,0000,22.00000,22.60000,21.00000,21.10000,553400
08/17/2007,0000,21.50000,21.50000,19.90000,19.90000,106800
08/20/2007,0000,20.80000,21.50000,20.30000,21.20000,162900
08/21/2007,0000,21.50000,26.70000,21.20000,21.50000,160000
08/22/2007,0000,22.00000,22.00000,20.60000,20.80000,41000
08/23/2007,0000,21.50000,21.50000,21.00000,21.10000,85000
08/24/2007,0000,21.20000,21.93000,20.80000,21.00000,81000
08/27/2007,0000,21.93000,21.93000,20.80000,20.80000,23000
08/28/2007,0000,21.50000,22.00000,20.00000,21.00000,25000
08/29/2007,0000,20.00000,20.50000,19.50000,19.70000,70000
08/30/2007,0000,20.00000,20.10000,20.00000,20.10000,37000
08/31/2007,0000,20.10000,20.50000,19.80000,20.30000,98000
09/03/2007,0000,21.00000,21.00000,19.50000,20.50000,85000
09/04/2007,0000,20.30000,20.30000,19.80000,20.10000,38000
09/05/2007,0000,19.80000,20.50000,19.80000,19.90000,76000
09/06/2007,0000,19.90000,19.90000,19.50000,19.60000,47000
09/07/2007,0000,19.50000,19.60000,19.00000,19.40000,185000
09/10/2007,0000,19.20000,19.80000,18.80000,19.10000,486000
09/11/2007,0000,18.50000,19.00000,15.60000,15.90000,683000
09/12/2007,0000,15.90000,17.60000,15.80000,17.50000,85000
09/13/2007,0000,18.10000,18.10000,17.00000,17.40000,18000
09/14/2007,0000,17.00000,17.60000,17.00000,17.20000,36700
09/17/2007,0000,17.00000,17.50000,17.00000,17.00000,89000
09/19/2007,0000,17.30000,17.70000,17.10000,17.10000,66000
09/20/2007,0000,17.30000,17.30000,17.00000,17.00000,8000
09/21/2007,0000,17.00000,17.30000,16.90000,16.90000,31000
09/26/2007,0000,16.50000,16.50000,15.00000,15.60000,99000
09/27/2007,0000,15.60000,15.60000,15.00000,15.30000,61000
09/28/2007,0000,15.30000,16.00000,15.20000,15.50000,45700
10/01/2007,0000,16.00000,16.00000,16.00000,16.00000,9000
10/02/2007,0000,16.20000,16.45000,15.80000,16.00000,32000
10/03/2007,0000,16.00000,16.00000,15.50000,15.50000,24700
10/04/2007,0000,16.00000,16.00000,15.30000,15.60000,87600
10/05/2007,0000,15.40000,16.00000,15.40000,15.50000,62000
10/08/2007,0000,15.40000,15.50000,15.40000,15.50000,13500
10/09/2007,0000,15.40000,15.50000,14.89000,14.89000,24000
10/11/2007,0000,15.10000,15.10000,14.40000,14.50000,15000
10/12/2007,0000,14.00000,14.00000,12.00000,12.80000,102000
10/15/2007,0000,13.00000,13.00000,12.35000,12.35000,6000
10/16/2007,0000,12.40000,12.50000,11.10000,11.50000,96000
10/17/2007,0000,11.80000,11.80000,11.00000,11.50000,266000
10/18/2007,0000,11.00000,13.40000,11.00000,13.00000,160000
10/19/2007,0000,13.00000,13.51000,12.80000,13.20000,32500
10/22/2007,0000,13.00000,13.65000,12.70000,12.70000,15500
10/23/2007,0000,13.00000,13.10000,12.70000,12.70000,35000
10/24/2007,0000,13.20000,13.20000,12.70000,13.10000,19000
10/25/2007,0000,13.10000,13.20000,13.00000,13.20000,33000
10/26/2007,0000,13.20000,13.20000,13.10000,13.20000,4000
10/29/2007,0000,13.20000,13.85000,13.20000,13.50000,98000
10/30/2007,0000,13.60000,13.97000,13.00000,13.25000,49000
10/31/2007,0000,13.25000,13.50000,13.25000,13.50000,4000
11/01/2007,0000,13.25000,13.25000,13.10000,13.10000,2000
11/02/2007,0000,13.10000,13.10000,12.00000,12.00000,49000
11/05/2007,0000,12.20000,12.50000,12.00000,12.00000,34300
11/06/2007,0000,10.00000,11.10000,10.00000,10.00000,228000
11/07/2007,0000,10.10000,10.25000,9.00000,9.50000,182000
11/08/2007,0000,9.60000,9.60000,8.90000,9.30000,212000
11/09/2007,0000,9.30000,11.30000,9.00000,11.30000,76000
11/12/2007,0000,11.35000,11.80000,11.20000,11.65000,150000
11/13/2007,0000,12.00000,12.10000,11.50000,12.00000,11000
11/14/2007,0000,12.50000,13.10000,12.40000,12.70000,109000
11/15/2007,0000,13.20000,13.20000,12.40000,12.50000,21000
11/16/2007,0000,12.40000,12.40000,12.30000,12.40000,7000
11/19/2007,0000,12.10000,12.10000,12.00000,12.00000,2000
11/20/2007,0000,11.72000,11.90000,11.72000,11.90000,6000
11/21/2007,0000,13.00000,13.00000,12.00000,12.00000,11000
11/22/2007,0000,12.10000,12.10000,11.80000,11.80000,2000
11/23/2007,0000,11.70000,11.70000,11.70000,11.70000,1000
11/26/2007,0000,11.70000,11.70000,11.70000,11.70000,1000
11/27/2007,0000,11.40000,11.50000,11.30000,11.30000,7000
11/28/2007,0000,11.00000,11.00000,11.00000,11.00000,2000
11/30/2007,0000,10.89000,13.00000,10.80000,10.80000,19000
12/03/2007,0000,11.00000,13.00000,11.00000,13.00000,13000
12/04/2007,0000,11.00000,11.20000,11.00000,11.20000,4000
12/05/2007,0000,11.00000,11.50000,10.80000,10.80000,17000
12/06/2007,0000,10.70000,10.70000,10.50000,10.50000,13000
12/07/2007,0000,10.65000,10.65000,10.65000,10.65000,3000
12/10/2007,0000,10.50000,10.50000,10.50000,10.50000,4000
12/11/2007,0000,10.30000,10.35000,9.50000,9.50000,60000
12/12/2007,0000,9.60000,10.10000,9.50000,10.10000,22000
12/13/2007,0000,9.50000,11.15000,8.70000,8.70000,38000
12/14/2007,0000,11.05000,11.05000,8.95000,11.05000,19000
12/17/2007,0000,9.10000,11.05000,8.80000,10.70000,13000
12/18/2007,0000,9.00000,10.45000,8.50000,10.40000,21000
12/19/2007,0000,9.00000,9.30000,9.00000,9.00000,5000
12/20/2007,0000,9.00000,9.20000,8.80000,8.80000,15000
12/25/2007,0000,8.50000,8.60000,8.50000,8.55000,26000
12/26/2007,0000,8.60000,8.80000,8.50000,8.80000,34000
12/27/2007,0000,9.00000,9.00000,9.00000,9.00000,4000
12/31/2007,0000,9.10000,9.67000,8.50000,9.67000,94000
01/03/2008,0000,9.60000,9.60000,9.55000,9.55000,2000
01/04/2008,0000,9.50000,9.65000,9.50000,9.65000,3000
01/07/2008,0000,9.50000,9.50000,9.50000,9.50000,1000
01/10/2008,0000,9.00000,9.50000,8.50000,9.00000,128000
01/11/2008,0000,9.10000,9.20000,9.00000,9.00000,62000
01/14/2008,0000,9.20000,10.00000,9.20000,10.00000,11000
01/15/2008,0000,10.10000,10.60000,10.10000,10.60000,59000
01/16/2008,0000,10.50000,10.80000,10.20000,10.20000,18000
01/18/2008,0000,10.05000,10.05000,10.00000,10.00000,15000
01/21/2008,0000,10.00000,10.00000,10.00000,10.00000,2000
01/22/2008,0000,9.50000,9.50000,8.90000,8.90000,46000
01/23/2008,0000,8.80000,9.03000,8.50000,9.03000,12000
01/24/2008,0000,10.10000,10.10000,8.90000,9.00000,36000
01/25/2008,0000,10.10000,10.10000,9.00000,9.20000,9000
01/28/2008,0000,9.05000,9.05000,9.05000,9.05000,1000
01/29/2008,0000,9.00000,9.10000,8.80000,8.80000,28000
01/30/2008,0000,9.10000,9.10000,9.10000,9.10000,1000
01/31/2008,0000,8.70000,8.80000,8.70000,8.80000,2000
02/01/2008,0000,10.50000,10.50000,10.50000,10.50000,1000
02/12/2008,0000,9.10000,9.10000,8.70000,9.00000,5000
02/13/2008,0000,9.10000,9.10000,9.00000,9.00000,49000
02/14/2008,0000,9.10000,9.15000,9.00000,9.15000,36000
02/15/2008,0000,9.00000,9.00000,9.00000,9.00000,4000
02/18/2008,0000,9.15000,10.30000,9.15000,10.30000,35000
02/19/2008,0000,9.75000,9.80000,9.50000,9.80000,28000
02/20/2008,0000,10.10000,10.10000,10.10000,10.10000,2000
02/21/2008,0000,10.00000,10.20000,10.00000,10.00000,28000
02/22/2008,0000,9.90000,9.90000,9.90000,9.90000,3000
02/26/2008,0000,9.80000,9.90000,9.80000,9.90000,5300
02/27/2008,0000,9.80000,10.00000,9.70000,9.70000,24000
02/29/2008,0000,9.40000,9.50000,9.00000,9.00000,47000
03/04/2008,0000,8.80000,8.90000,8.80000,8.80000,10000
03/05/2008,0000,8.70000,8.80000,8.70000,8.80000,4000
03/06/2008,0000,8.60000,8.80000,8.57000,8.80000,31000
03/07/2008,0000,8.70000,8.70000,8.50000,8.50000,9000
03/10/2008,0000,8.60000,8.70000,8.50000,8.50000,15000
03/12/2008,0000,8.60000,8.60000,8.50000,8.50000,10000
03/13/2008,0000,8.80000,9.10000,8.80000,8.80000,12000
03/14/2008,0000,8.70000,8.80000,8.60000,8.60000,36000
03/18/2008,0000,8.70000,8.70000,8.55000,8.55000,156000
03/19/2008,0000,8.80000,8.80000,8.80000,8.80000,6000
03/20/2008,0000,8.80000,8.90000,8.80000,8.90000,8000
03/25/2008,0000,9.50000,9.80000,9.50000,9.50000,29000
03/26/2008,0000,9.50000,9.50000,9.25000,9.25000,12000
03/27/2008,0000,9.50000,9.60000,9.30000,9.30000,93000
04/01/2008,0000,9.50000,9.50000,9.40000,9.40000,14000
04/02/2008,0000,9.30000,9.35000,9.30000,9.30000,19000
04/03/2008,0000,9.10000,10.75000,9.00000,9.00000,37000
04/07/2008,0000,9.20000,9.30000,9.20000,9.30000,10000
04/08/2008,0000,9.20000,9.20000,9.20000,9.20000,2000
04/09/2008,0000,9.05000,9.20000,9.05000,9.20000,32000
04/10/2008,0000,9.05000,9.05000,9.05000,9.05000,2000
04/11/2008,0000,9.00000,9.00000,9.00000,9.00000,5000
04/14/2008,0000,8.00000,8.84000,8.00000,8.50000,15000
04/15/2008,0000,8.20000,8.45000,8.00000,8.10000,90000
04/16/2008,0000,8.50000,8.60000,8.20000,8.60000,28000
04/17/2008,0000,8.50000,8.55000,8.00000,8.00000,29000
04/21/2008,0000,8.50000,8.60000,8.20000,8.50000,37000
04/22/2008,0000,8.40000,8.40000,8.40000,8.40000,15000
04/23/2008,0000,8.40000,8.40000,8.40000,8.40000,1000
04/24/2008,0000,8.30000,8.40000,8.25000,8.30000,16000
04/25/2008,0000,8.60000,8.81000,8.30000,8.81000,29000
04/28/2008,0000,8.60000,9.10000,8.38000,9.10000,42000
04/29/2008,0000,9.00000,9.30000,9.00000,9.30000,30000
04/30/2008,0000,9.20000,9.20000,9.10000,9.10000,13000
05/02/2008,0000,9.20000,9.60000,9.20000,9.60000,9000
05/05/2008,0000,9.40000,9.45000,9.00000,9.00000,7000
05/06/2008,0000,9.40000,9.40000,9.30000,9.30000,6000
05/07/2008,0000,9.40000,10.64000,9.30000,10.64000,54500
05/08/2008,0000,10.50000,10.50000,10.30000,10.30000,2000
05/09/2008,0000,10.00000,10.60000,9.50000,10.00000,85300
05/12/2008,0000,9.86000,10.30000,9.86000,10.10000,16000
05/13/2008,0000,10.00000,10.50000,9.90000,9.90000,20000
05/14/2008,0000,9.90000,10.10000,9.90000,9.90000,5000
05/15/2008,0000,9.90000,9.90000,9.80000,9.80000,5000
05/16/2008,0000,10.00000,10.00000,9.80000,9.80000,8000
05/19/2008,0000,10.10000,10.10000,9.80000,9.80000,14000
05/20/2008,0000,9.95000,9.95000,9.80000,9.80000,22000
05/21/2008,0000,9.70000,9.70000,9.60000,9.60000,6000
05/22/2008,0000,9.80000,10.10000,9.00000,9.40000,26000
05/23/2008,0000,9.40000,9.80000,9.20000,9.20000,27000
05/26/2008,0000,9.10000,9.10000,8.90000,9.00000,28000
05/27/2008,0000,9.00000,9.00000,9.00000,9.00000,5000
05/28/2008,0000,9.00000,9.00000,9.00000,9.00000,2000
05/29/2008,0000,8.90000,8.90000,8.90000,8.90000,2000
05/30/2008,0000,9.00000,10.00000,9.00000,10.00000,4000
06/02/2008,0000,8.80000,8.80000,8.45000,8.60000,10300
06/03/2008,0000,8.38000,8.38000,7.17000,7.17000,25000
06/04/2008,0000,7.47000,7.80000,7.40000,7.47000,8000
06/05/2008,0000,7.80000,7.80000,7.60000,7.80000,7000
06/06/2008,0000,7.80000,7.80000,7.60000,7.60000,8000
06/10/2008,0000,7.21000,7.21000,7.05000,7.05000,56000
06/11/2008,0000,7.20000,7.20000,7.05000,7.05000,31000
06/12/2008,0000,7.00000,7.00000,6.20000,6.75000,773400
06/13/2008,0000,6.80000,6.90000,6.70000,6.70000,39000
06/16/2008,0000,6.60000,6.70000,6.60000,6.70000,3000
06/17/2008,0000,6.52000,6.80000,6.52000,6.60000,12000
06/18/2008,0000,6.80000,6.80000,6.70000,6.75000,390800
06/19/2008,0000,6.80000,6.90000,6.75000,6.80000,341000
06/20/2008,0000,6.80000,6.95000,6.80000,6.80000,259000
06/23/2008,0000,6.80000,6.85000,6.80000,6.80000,21000
06/24/2008,0000,6.85000,6.85000,6.60000,6.60000,10000
06/25/2008,0000,6.40000,6.40000,6.30000,6.30000,16000
06/26/2008,0000,6.40000,6.80000,6.30000,6.80000,24000
06/27/2008,0000,6.20000,6.45000,6.00000,6.25000,67000
06/30/2008,0000,6.40000,7.70000,6.40000,7.50000,165000
07/01/2008,0000,7.30000,7.50000,6.56000,6.70000,345000
07/02/2008,0000,7.00000,7.07000,6.70000,6.90000,166000
07/03/2008,0000,6.70000,7.00000,6.70000,6.80000,155000
07/04/2008,0000,7.00000,7.00000,6.50000,7.00000,44000
07/07/2008,0000,6.90000,7.15000,6.90000,7.15000,84000
07/08/2008,0000,6.50000,7.20000,6.50000,7.10000,49000
07/09/2008,0000,7.00000,7.30000,6.83000,6.90000,105000
07/10/2008,0000,6.90000,6.90000,6.85000,6.90000,70000
07/11/2008,0000,6.80000,7.05000,6.80000,7.05000,59000
07/14/2008,0000,6.85000,6.90000,6.70000,6.70000,89000
07/15/2008,0000,6.70000,6.85000,6.60000,6.83000,301800
07/16/2008,0000,6.75000,6.85000,6.70000,6.70000,56000
07/17/2008,0000,6.85000,6.85000,6.80000,6.80000,27000
07/18/2008,0000,6.80000,6.80000,6.70000,6.80000,29000
07/21/2008,0000,6.70000,6.75000,6.70000,6.70000,82000
07/22/2008,0000,6.70000,6.80000,6.70000,6.75000,52000
07/23/2008,0000,6.57000,6.60000,6.50000,6.50000,23000
07/24/2008,0000,6.40000,6.50000,6.40000,6.50000,9000
07/25/2008,0000,6.00000,6.10000,6.00000,6.00000,8000
07/29/2008,0000,6.20000,6.20000,6.10000,6.10000,8000
07/30/2008,0000,6.20000,6.30000,6.17000,6.20000,11000
07/31/2008,0000,6.20000,6.20000,6.10000,6.10000,2000
08/01/2008,0000,6.05000,6.10000,6.00000,6.00000,17000
08/04/2008,0000,6.00000,6.00000,6.00000,6.00000,19000
08/05/2008,0000,5.90000,5.90000,5.50000,5.50000,13000
08/06/2008,0000,5.40000,5.40000,5.12000,5.12000,7000
08/07/2008,0000,5.10000,5.10000,5.00000,5.05000,11000
08/08/2008,0000,5.00000,5.00000,5.00000,5.00000,5000
08/11/2008,0000,5.15000,5.15000,5.05000,5.15000,3000
08/12/2008,0000,5.10000,5.10000,5.00000,5.00000,17000
08/13/2008,0000,4.95000,5.00000,4.80000,4.90000,24000
08/14/2008,0000,4.80000,4.80000,4.70000,4.70000,21000
08/15/2008,0000,4.70000,4.81000,4.60000,4.70000,11000
08/18/2008,0000,4.50000,4.81000,4.40000,4.50000,23000
08/19/2008,0000,4.60000,4.60000,4.40000,4.40000,16000
08/20/2008,0000,4.40000,4.70000,4.28000,4.60000,22000
08/21/2008,0000,4.55000,4.60000,4.50000,4.50000,5000
08/22/2008,0000,4.60000,4.70000,4.60000,4.60000,11000
08/25/2008,0000,4.70000,4.90000,4.70000,4.75000,89000
08/26/2008,0000,4.80000,5.10000,4.80000,5.10000,33000
08/27/2008,0000,5.26000,5.35000,5.26000,5.35000,37000
08/28/2008,0000,4.50000,5.10000,4.50000,5.00000,10000
08/29/2008,0000,5.30000,5.30000,5.00000,5.24000,8000
09/01/2008,0000,5.10000,5.10000,5.10000,5.10000,4000
09/02/2008,0000,5.10000,5.20000,5.00000,5.00000,70000
09/03/2008,0000,4.90000,4.90000,4.90000,4.90000,2000
09/04/2008,0000,4.90000,4.90000,4.70000,4.80000,16000
09/05/2008,0000,4.70000,4.85000,4.70000,4.85000,7000
09/08/2008,0000,4.85000,4.85000,4.65000,4.65000,13000
09/09/2008,0000,4.65000,4.65000,4.65000,4.65000,2000
09/10/2008,0000,4.65000,4.80000,4.65000,4.80000,3000
09/11/2008,0000,4.65000,4.65000,4.49000,4.49000,17000
09/12/2008,0000,4.40000,4.40000,4.40000,4.40000,2000
09/15/2008,0000,4.40000,4.50000,4.40000,4.50000,4000
09/16/2008,0000,4.45000,4.60000,4.40000,4.55000,11000
09/17/2008,0000,4.40000,4.40000,4.30000,4.30000,8000
09/18/2008,0000,4.28000,4.28000,2.58000,3.00000,70000
09/19/2008,0000,3.50000,3.50000,3.22000,3.50000,14000
09/22/2008,0000,3.45000,3.60000,3.45000,3.50000,24000
09/23/2008,0000,3.50000,3.54000,3.50000,3.54000,4000
09/24/2008,0000,3.56000,3.65000,3.56000,3.65000,9000
09/25/2008,0000,3.55000,3.60000,3.55000,3.60000,8000
09/26/2008,0000,3.63000,3.63000,3.40000,3.40000,36100
09/30/2008,0000,3.30000,3.30000,3.30000,3.30000,2000
10/01/2008,0000,3.30000,3.30000,3.30000,3.30000,2000
10/02/2008,0000,3.50000,3.50000,3.30000,3.30000,5000
10/03/2008,0000,3.30000,3.50000,3.30000,3.50000,4000
10/06/2008,0000,3.30000,3.44000,3.26000,3.26000,10000
10/07/2008,0000,3.25000,3.25000,3.20000,3.20000,2000
10/08/2008,0000,3.10000,3.10000,3.08000,3.08000,2000
10/09/2008,0000,3.20000,3.22000,3.20000,3.20000,8000
10/13/2008,0000,3.15000,3.20000,3.15000,3.20000,4000
10/14/2008,0000,3.30000,3.30000,3.20000,3.22000,7000
10/15/2008,0000,3.30000,3.30000,3.20000,3.20000,7000
10/16/2008,0000,3.20000,3.20000,3.15000,3.15000,5000
10/17/2008,0000,3.15000,3.20000,3.15000,3.20000,9000
10/20/2008,0000,3.15000,3.15000,3.15000,3.15000,2000
10/21/2008,0000,3.15000,3.20000,3.15000,3.20000,7000
10/22/2008,0000,3.21000,3.21000,3.15000,3.20000,10000
10/23/2008,0000,3.10000,3.15000,3.10000,3.15000,8000
10/24/2008,0000,3.15000,3.15000,3.05000,3.10000,24000
10/27/2008,0000,3.00000,3.00000,2.90000,3.00000,33000
10/28/2008,0000,2.90000,2.90000,2.90000,2.90000,2000
10/29/2008,0000,3.00000,3.20000,3.00000,3.10000,15000
10/30/2008,0000,3.20000,3.26000,3.20000,3.26000,18000
10/31/2008,0000,3.20000,3.47000,3.20000,3.47000,23000
11/03/2008,0000,3.42000,3.50000,3.40000,3.40000,30000
11/04/2008,0000,3.50000,3.50000,3.40000,3.40000,20000
11/05/2008,0000,3.40000,3.45000,3.30000,3.30000,17000
11/06/2008,0000,3.35000,3.35000,3.34000,3.34000,5000
11/10/2008,0000,3.34000,3.34000,3.34000,3.34000,2000
11/11/2008,0000,3.20000,3.30000,3.20000,3.30000,40000
11/12/2008,0000,3.22000,3.35000,3.00000,3.30000,84000
11/13/2008,0000,3.60000,3.60000,3.20000,3.28000,15000
11/14/2008,0000,3.60000,3.70000,3.30000,3.52000,18000
11/17/2008,0000,3.70000,4.10000,3.57000,4.10000,36000
11/18/2008,0000,4.05000,4.50000,3.20000,4.50000,85000
11/19/2008,0000,4.70000,5.20000,4.30000,5.20000,53000
11/20/2008,0000,5.00000,5.80000,4.10000,5.50000,551000
11/21/2008,0000,5.40000,5.90000,5.30000,5.85000,209000
11/24/2008,0000,4.50000,6.00000,4.50000,5.90000,98000
11/25/2008,0000,4.50000,6.20000,4.50000,6.10000,139000
11/26/2008,0000,4.55000,6.33000,4.55000,5.85000,809300
11/27/2008,0000,6.40000,6.40000,5.58000,5.58000,11000
11/28/2008,0000,6.50000,6.50000,5.80000,6.40000,6000
12/01/2008,0000,5.70000,6.35000,5.70000,5.90000,50000
12/02/2008,0000,5.80000,5.80000,5.33000,5.33000,24000
12/03/2008,0000,5.40000,6.20000,5.40000,5.65000,53000
12/04/2008,0000,5.56000,5.60000,5.13000,5.13000,102000
12/05/2008,0000,5.30000,6.00000,5.30000,5.50000,37000
12/08/2008,0000,6.00000,6.00000,5.40000,5.60000,79000
12/09/2008,0000,6.00000,6.20000,5.61000,5.80000,64000
12/10/2008,0000,5.60000,6.00000,5.34000,5.40000,91000
12/11/2008,0000,5.60000,6.00000,5.55000,5.55000,93000
12/12/2008,0000,5.65000,5.65000,5.65000,5.65000,10000
12/15/2008,0000,5.60000,5.65000,5.50000,5.50000,78000
12/16/2008,0000,5.60000,5.60000,5.58000,5.60000,13000
12/17/2008,0000,6.00000,6.00000,5.50000,5.51000,86000
12/18/2008,0000,5.50000,5.80000,5.50000,5.80000,89000
12/19/2008,0000,5.70000,5.70000,5.52000,5.70000,24000
12/22/2008,0000,5.60000,5.60000,5.42000,5.42000,9000
12/23/2008,0000,5.42000,6.00000,5.35000,5.35000,94000
12/24/2008,0000,5.37000,5.90000,5.37000,5.90000,4000
12/25/2008,0000,5.45000,5.50000,5.35000,5.40000,88000
12/26/2008,0000,5.23000,5.35000,5.00000,5.00000,65000
12/29/2008,0000,5.04000,5.23000,5.00000,5.23000,80000
12/30/2008,0000,5.00000,5.32000,5.00000,5.13000,117000
12/31/2008,0000,5.21000,5.30000,5.20000,5.25000,129000
01/05/2009,0000,5.00000,5.48000,5.00000,5.48000,65000
01/06/2009,0000,5.70000,6.15000,5.60000,6.00000,208000
01/07/2009,0000,5.95000,6.10000,5.92000,5.92000,227000
01/08/2009,0000,5.90000,6.20000,5.70000,5.80000,342000
01/09/2009,0000,6.10000,6.22000,5.90000,6.20000,305000
01/12/2009,0000,6.00000,6.10000,5.90000,5.90000,314500
01/13/2009,0000,5.80000,6.15000,5.80000,5.80000,435600
01/15/2009,0000,5.75000,5.75000,5.70000,5.70000,6000
01/16/2009,0000,4.80000,5.52000,4.80000,5.52000,7000
01/19/2009,0000,5.04000,5.04000,5.00000,5.00000,6000
01/21/2009,0000,4.50000,4.66000,4.50000,4.66000,17000
02/03/2009,0000,4.60000,4.60000,4.60000,4.60000,8000
02/04/2009,0000,4.50000,4.50000,4.50000,4.50000,3000
02/05/2009,0000,4.50000,4.50000,4.50000,4.50000,5000
02/09/2009,0000,4.50000,4.60000,4.30000,4.50000,39000
02/10/2009,0000,4.00000,4.50000,4.00000,4.40000,22000
02/11/2009,0000,4.40000,4.50000,4.40000,4.50000,15000
02/13/2009,0000,4.40000,4.40000,4.30000,4.30000,20000
02/16/2009,0000,4.40000,4.40000,4.00000,4.00000,10000
02/18/2009,0000,4.30000,4.30000,4.28000,4.28000,3000
02/19/2009,0000,4.21000,4.21000,4.05000,4.15000,15000
02/20/2009,0000,4.20000,4.20000,4.10000,4.20000,15000
02/23/2009,0000,4.10000,4.10000,4.05000,4.05000,4000
02/24/2009,0000,4.00000,4.00000,4.00000,4.00000,4000
02/25/2009,0000,3.99000,4.10000,3.95000,4.10000,13000
02/26/2009,0000,4.05000,4.10000,4.05000,4.10000,4000
03/02/2009,0000,4.10000,4.10000,4.08000,4.10000,8000
03/03/2009,0000,4.07000,4.07000,4.00000,4.02000,279900
03/04/2009,0000,4.10000,4.10000,4.00000,4.05000,44000
03/05/2009,0000,4.10000,4.10000,4.10000,4.10000,15000
03/06/2009,0000,4.10000,4.10000,4.10000,4.10000,8000
03/10/2009,0000,4.00000,4.21000,3.90000,4.15000,38000
03/11/2009,0000,4.21000,4.46000,3.90000,4.40000,31000
03/12/2009,0000,4.50000,4.52000,4.50000,4.52000,5000
03/13/2009,0000,4.50000,4.88000,3.90000,4.84000,35000
03/16/2009,0000,3.90000,5.05000,3.90000,5.05000,13000
03/17/2009,0000,5.50000,5.80000,5.15000,5.45000,17000
03/18/2009,0000,6.00000,6.00000,5.40000,5.60000,31000
03/19/2009,0000,6.10000,6.10000,5.67000,5.70000,9000
03/20/2009,0000,6.50000,6.50000,5.63000,5.63000,5000
03/23/2009,0000,6.50000,6.50000,5.70000,5.70000,20000
03/24/2009,0000,5.90000,6.50000,5.80000,5.80000,23000
03/25/2009,0000,6.10000,6.10000,5.75000,5.80000,17500
03/26/2009,0000,6.50000,6.60000,5.80000,5.90000,29000
03/27/2009,0000,6.60000,6.60000,5.54000,5.54000,53500
03/30/2009,0000,6.50000,6.50000,6.50000,6.50000,2000
03/31/2009,0000,6.70000,6.70000,5.80000,5.80000,14000
04/01/2009,0000,6.80000,6.80000,5.80000,5.80000,7000
04/02/2009,0000,6.80000,6.80000,6.80000,6.80000,2000
04/03/2009,0000,6.00000,6.80000,5.80000,5.80000,11000
04/06/2009,0000,6.80000,6.80000,5.85000,6.00000,41000
04/07/2009,0000,6.80000,6.80000,5.00000,6.00000,143600
04/08/2009,0000,5.00000,6.30000,5.00000,6.30000,63000
04/09/2009,0000,5.00000,6.50000,5.00000,6.50000,45000
04/10/2009,0000,6.52000,8.00000,5.00000,7.40000,127000
04/13/2009,0000,7.63000,8.00000,7.50000,7.60000,101000
04/14/2009,0000,7.70000,8.36000,7.70000,8.20000,41000
04/15/2009,0000,6.00000,8.70000,6.00000,8.05000,43000
04/16/2009,0000,6.80000,8.61000,6.80000,8.35000,68000
04/17/2009,0000,9.00000,9.00000,8.09000,8.09000,29000
04/20/2009,0000,9.20000,9.20000,7.95000,7.95000,52000
04/21/2009,0000,9.00000,9.00000,8.30000,8.30000,38000
04/22/2009,0000,9.50000,9.50000,8.20000,8.20000,35000
04/23/2009,0000,8.30000,8.30000,8.30000,8.30000,2000
04/24/2009,0000,8.27000,8.27000,8.08000,8.08000,14000
04/27/2009,0000,8.45000,8.45000,7.50000,7.60000,29000
04/28/2009,0000,7.42000,7.55000,7.30000,7.30000,31000
04/29/2009,0000,7.60000,7.60000,7.00000,7.00000,37000
04/30/2009,0000,7.27000,7.68000,7.27000,7.42000,46000
05/04/2009,0000,7.60000,8.05000,7.42000,7.99000,101000
05/05/2009,0000,8.10000,8.10000,7.88000,7.88000,43000
05/06/2009,0000,7.95000,7.95000,7.95000,7.95000,2000
05/07/2009,0000,8.10000,8.10000,7.80000,7.80000,20000
05/08/2009,0000,7.90000,8.31000,7.90000,8.31000,69000
05/11/2009,0000,8.40000,10.00000,8.40000,10.00000,416000
05/12/2009,0000,9.90000,10.00000,9.50000,9.70000,70100
05/13/2009,0000,9.60000,9.60000,9.10000,9.10000,47000
05/14/2009,0000,9.04000,9.05000,8.65000,8.75000,25000
05/15/2009,0000,8.65000,8.75000,8.37000,8.70000,39000
05/18/2009,0000,8.80000,9.46000,8.65000,9.30000,171000
05/19/2009,0000,9.25000,9.30000,9.00000,9.00000,14000
05/20/2009,0000,9.20000,9.35000,9.00000,9.00000,41000
05/21/2009,0000,9.20000,9.20000,9.10000,9.10000,60000
05/22/2009,0000,8.80000,8.90000,8.80000,8.85000,31000
05/25/2009,0000,8.80000,8.85000,8.80000,8.80000,22000
05/26/2009,0000,8.70000,8.75000,8.50000,8.70000,27000
05/27/2009,0000,8.70000,8.75000,8.60000,8.71000,28000
06/01/2009,0000,8.90000,8.90000,8.65000,8.85000,41000
06/02/2009,0000,8.90000,8.90000,8.70000,8.80000,123300
06/03/2009,0000,8.60000,8.90000,8.60000,8.90000,16000
06/04/2009,0000,8.60000,8.70000,8.60000,8.70000,3000
06/05/2009,0000,8.60000,8.80000,8.60000,8.80000,11000
06/08/2009,0000,8.70000,9.00000,8.70000,9.00000,21000
06/09/2009,0000,9.00000,9.08000,8.70000,8.70000,89000
06/10/2009,0000,9.05000,9.05000,8.70000,8.80000,21000
06/11/2009,0000,8.90000,8.90000,8.70000,8.80000,19000
06/12/2009,0000,8.75000,8.80000,8.55000,8.55000,27000
06/15/2009,0000,8.50000,8.50000,8.36000,8.50000,20000
06/16/2009,0000,8.35000,8.35000,7.90000,8.15000,48000
06/17/2009,0000,8.20000,8.20000,7.97000,7.97000,29000
06/18/2009,0000,7.95000,8.00000,7.80000,7.80000,36000
06/19/2009,0000,7.80000,7.90000,7.51000,7.80000,29000
06/22/2009,0000,7.51000,7.51000,6.75000,7.00000,36000
06/23/2009,0000,6.95000,6.95000,6.80000,6.80000,24000
06/24/2009,0000,6.90000,6.90000,6.70000,6.75000,26000
06/26/2009,0000,7.00000,7.00000,7.00000,7.00000,1000
06/29/2009,0000,6.90000,6.90000,6.90000,6.90000,5000
06/30/2009,0000,7.00000,7.00000,7.00000,7.00000,8000
07/02/2009,0000,7.00000,7.00000,7.00000,7.00000,38000
07/06/2009,0000,7.00000,7.00000,7.00000,7.00000,2000
07/07/2009,0000,7.15000,7.50000,7.00000,7.40000,131000
07/08/2009,0000,7.50000,7.50000,7.40000,7.40000,20000
07/09/2009,0000,7.52000,8.21000,7.52000,8.21000,33000
07/10/2009,0000,8.21000,9.15000,8.21000,9.15000,28000
07/13/2009,0000,9.00000,9.35000,8.90000,9.15000,49000
07/14/2009,0000,9.00000,9.36000,9.00000,9.15000,23000
07/15/2009,0000,9.40000,9.40000,8.90000,9.00000,46000
07/16/2009,0000,9.00000,9.00000,8.70000,8.70000,3000
07/20/2009,0000,9.10000,9.10000,8.70000,8.70000,51000
07/21/2009,0000,8.90000,9.15000,8.90000,9.00000,32000
07/22/2009,0000,9.10000,9.10000,9.00000,9.00000,31800
07/23/2009,0000,9.15000,9.15000,9.00000,9.00000,33000
07/24/2009,0000,9.20000,9.20000,9.00000,9.10000,12700
07/27/2009,0000,9.25000,9.35000,9.20000,9.35000,13000
07/28/2009,0000,9.35000,9.50000,9.30000,9.45000,55000
07/29/2009,0000,9.55000,10.30000,9.35000,10.10000,118000
07/30/2009,0000,10.30000,11.00000,10.20000,10.60000,245000
07/31/2009,0000,10.60000,10.80000,10.30000,10.60000,141000
08/03/2009,0000,10.50000,10.50000,10.40000,10.40000,25000
08/04/2009,0000,10.30000,10.50000,10.10000,10.25000,120100
08/05/2009,0000,10.25000,10.30000,10.00000,10.00000,41000
08/06/2009,0000,10.00000,10.15000,10.00000,10.15000,23000
08/10/2009,0000,10.37000,10.37000,9.90000,10.30000,115000
08/11/2009,0000,10.30000,10.30000,10.00000,10.00000,77000
08/12/2009,0000,10.20000,10.30000,10.00000,10.30000,177000
08/13/2009,0000,10.15000,10.25000,10.00000,10.25000,78000
08/14/2009,0000,10.30000,11.05000,10.25000,10.36000,489000
08/17/2009,0000,10.52000,10.52000,10.09000,10.40000,326600
08/18/2009,0000,10.35000,10.35000,10.25000,10.25000,80000
08/19/2009,0000,10.20000,10.20000,10.10000,10.10000,2000
08/20/2009,0000,10.10000,10.55000,10.10000,10.35000,69000
08/21/2009,0000,10.35000,10.35000,10.25000,10.30000,86000
08/24/2009,0000,10.35000,10.35000,10.35000,10.35000,10000
08/25/2009,0000,10.00000,10.55000,10.00000,10.25000,54000
08/26/2009,0000,10.20000,10.35000,10.00000,10.00000,97000
08/27/2009,0000,10.20000,10.35000,10.00000,10.25000,22000
08/28/2009,0000,10.50000,10.50000,10.00000,10.30000,109000
08/31/2009,0000,10.50000,10.55000,10.30000,10.50000,693000
09/01/2009,0000,10.40000,11.05000,10.35000,10.52000,507000
09/02/2009,0000,10.20000,10.80000,10.20000,10.80000,83000
09/03/2009,0000,10.80000,13.05000,10.80000,12.50000,265000
09/04/2009,0000,13.00000,14.00000,12.10000,13.00000,315000
09/07/2009,0000,13.10000,14.00000,12.50000,14.00000,151000
09/08/2009,0000,13.10000,13.20000,12.80000,13.00000,173000
09/09/2009,0000,12.90000,13.00000,12.75000,12.75000,67000
09/10/2009,0000,12.75000,12.80000,11.25000,11.80000,216000
09/11/2009,0000,11.80000,12.00000,10.60000,11.10000,180500
09/14/2009,0000,11.00000,11.68000,11.00000,11.40000,143000
09/15/2009,0000,11.50000,12.30000,11.50000,12.00000,521000
09/16/2009,0000,11.93000,12.20000,11.90000,12.05000,312500
09/17/2009,0000,11.90000,12.05000,11.90000,11.90000,126000
09/18/2009,0000,11.90000,12.00000,11.70000,12.00000,178000
09/21/2009,0000,11.70000,12.50000,11.70000,11.90000,102000
09/22/2009,0000,11.80000,12.00000,10.00000,11.80000,126000
09/23/2009,0000,11.70000,12.00000,11.70000,11.80000,97000
09/24/2009,0000,11.90000,11.95000,11.90000,11.90000,84000
09/25/2009,0000,11.90000,11.90000,11.90000,11.90000,10000
09/28/2009,0000,12.00000,12.00000,11.70000,11.70000,40000
09/29/2009,0000,11.80000,12.00000,11.70000,12.00000,21300
09/30/2009,0000,12.00000,12.00000,11.50000,12.00000,37000
10/01/2009,0000,11.50000,11.80000,11.50000,11.60000,68000
10/02/2009,0000,11.95000,11.95000,11.40000,11.50000,45000
10/05/2009,0000,11.41000,11.41000,11.03000,11.03000,14000
10/06/2009,0000,11.10000,11.35000,11.00000,11.35000,48000
10/07/2009,0000,11.20000,11.30000,11.00000,11.00000,54300
10/08/2009,0000,11.00000,11.30000,11.00000,11.20000,23000
10/09/2009,0000,11.00000,11.25000,10.90000,11.00000,64000
10/12/2009,0000,10.80000,11.00000,10.40000,10.50000,64000
10/13/2009,0000,10.50000,10.50000,10.40000,10.50000,31000
10/14/2009,0000,10.30000,10.50000,10.20000,10.50000,34000
10/15/2009,0000,10.20000,10.40000,10.00000,10.00000,95100
10/16/2009,0000,10.21000,10.90000,10.00000,10.90000,103000
10/19/2009,0000,10.90000,10.90000,10.90000,10.90000,8000
10/20/2009,0000,10.90000,10.90000,10.50000,10.50000,67000
10/21/2009,0000,10.70000,11.05000,10.70000,11.05000,118000
10/22/2009,0000,10.80000,11.05000,10.80000,11.05000,107000
10/23/2009,0000,11.35000,11.55000,11.00000,11.20000,124000
10/26/2009,0000,11.55000,11.80000,11.50000,11.50000,72000
10/27/2009,0000,11.40000,11.50000,11.31000,11.45000,47000
10/28/2009,0000,11.20000,11.40000,11.20000,11.30000,62000
10/29/2009,0000,11.00000,11.30000,10.84000,11.00000,64000
10/30/2009,0000,11.35000,11.35000,10.83000,10.83000,22500
11/02/2009,0000,10.83000,11.35000,10.80000,11.35000,14000
11/03/2009,0000,11.35000,11.35000,11.00000,11.00000,15000
11/04/2009,0000,11.35000,11.35000,10.83000,11.30000,21000
11/05/2009,0000,10.93000,11.35000,10.93000,11.35000,23000
11/06/2009,0000,11.35000,11.35000,11.20000,11.20000,40000
11/09/2009,0000,10.93000,10.93000,10.90000,10.90000,5000
11/10/2009,0000,10.80000,10.90000,10.45000,10.90000,17000
11/11/2009,0000,10.75000,10.80000,10.00000,10.10000,29500
11/12/2009,0000,10.10000,10.42000,10.00000,10.05000,62000
11/13/2009,0000,9.98000,9.98000,9.98000,9.98000,2000
11/16/2009,0000,11.50000,11.50000,10.20000,10.30000,22000
11/17/2009,0000,10.20000,10.30000,10.00000,10.00000,30000
11/18/2009,0000,9.98000,10.00000,9.98000,10.00000,5000
11/19/2009,0000,9.88000,10.50000,9.88000,10.50000,17000
11/20/2009,0000,10.00000,10.30000,10.00000,10.00000,27000
11/23/2009,0000,10.10000,10.10000,10.00000,10.10000,13000
11/24/2009,0000,10.20000,10.20000,10.00000,10.00000,30000
11/25/2009,0000,10.00000,10.10000,9.95000,10.10000,14000
11/26/2009,0000,10.05000,10.20000,10.00000,10.20000,152000
11/27/2009,0000,10.00000,10.10000,9.80000,10.03000,53000
11/30/2009,0000,10.05000,10.20000,10.00000,10.05000,13000
12/01/2009,0000,10.20000,10.20000,9.79000,9.79000,33000
12/02/2009,0000,10.20000,10.20000,9.90000,9.90000,21000
12/03/2009,0000,9.70000,10.00000,9.70000,9.80000,80000
12/04/2009,0000,10.10000,10.45000,9.90000,10.42000,114000
12/07/2009,0000,11.15000,155.05000,10.20000,11.00000,132000
12/08/2009,0000,10.80000,11.90000,10.80000,11.90000,148000
12/09/2009,0000,11.45000,11.65000,11.20000,11.60000,90000
12/11/2009,0000,11.55000,12.00000,11.50000,11.85000,436000
12/14/2009,0000,11.60000,12.15000,11.60000,12.10000,64000
12/15/2009,0000,12.00000,12.15000,11.70000,11.70000,82100
12/16/2009,0000,11.80000,11.85000,11.50000,11.85000,26000
12/17/2009,0000,11.50000,11.70000,11.40000,11.60000,67000
12/18/2009,0000,11.70000,11.70000,11.50000,11.70000,176100
12/21/2009,0000,11.80000,12.00000,11.50000,11.80000,153000
12/22/2009,0000,11.50000,12.00000,11.50000,12.00000,265700
12/23/2009,0000,12.00000,12.00000,11.50000,11.50000,105000
12/25/2009,0000,11.60000,11.80000,11.17000,11.50000,57000
04/02/2007,0000,13.40000,13.40000,13.00000,13.00000,36000
04/03/2007,0000,12.80000,12.80000,12.00000,12.20000,73000
04/04/2007,0000,12.40000,12.60000,10.50000,10.50000,138500
04/09/2007,0000,12.10000,12.10000,10.43000,10.50000,73000
04/10/2007,0000,10.80000,11.00000,10.40000,10.40000,148300
04/11/2007,0000,10.50000,11.10000,10.20000,11.10000,122800
04/12/2007,0000,11.15000,12.20000,11.10000,12.20000,37000
04/16/2007,0000,11.50000,11.60000,11.40000,11.40000,16000
04/17/2007,0000,11.40000,11.50000,11.40000,11.50000,6500
04/18/2007,0000,11.00000,11.50000,11.00000,11.00000,77300
04/19/2007,0000,10.79000,10.90000,10.79000,10.90000,4000
04/20/2007,0000,11.00000,11.39000,10.90000,11.00000,68000
04/23/2007,0000,10.50000,11.10000,10.50000,10.50000,48600
04/24/2007,0000,11.02000,11.10000,11.00000,11.00000,12000
04/26/2007,0000,11.10000,11.10000,10.00000,10.00000,42700
04/27/2007,0000,10.70000,11.10000,10.60000,11.10000,34000
04/30/2007,0000,11.00000,11.00000,10.55000,10.55000,30000
05/02/2007,0000,10.55000,10.55000,10.55000,10.55000,1000
05/03/2007,0000,10.55000,10.60000,10.40000,10.60000,48000
05/04/2007,0000,10.70000,11.10000,10.00000,11.00000,525000
05/07/2007,0000,11.00000,11.29000,10.75000,10.80000,153000
05/09/2007,0000,11.20000,11.20000,10.75000,10.90000,38000
05/10/2007,0000,10.80000,11.20000,10.70000,10.85000,93500
05/11/2007,0000,11.00000,11.50000,10.20000,11.00000,911500
05/14/2007,0000,10.95000,11.50000,10.55000,11.00000,915000
05/15/2007,0000,10.50000,11.50000,10.40000,11.00000,758000
05/16/2007,0000,11.10000,11.50000,11.10000,11.10000,268000
05/17/2007,0000,11.20000,11.20000,11.00000,11.00000,127000
05/18/2007,0000,11.10000,11.30000,11.00000,11.10000,178000
05/21/2007,0000,11.20000,11.50000,11.10000,11.30000,80000
05/22/2007,0000,11.10000,15.59000,11.10000,13.90000,566600
05/23/2007,0000,11.15000,16.50000,11.15000,15.00000,530300
05/24/2007,0000,16.10000,16.20000,14.30000,15.80000,1281800
05/25/2007,0000,15.00000,18.81000,15.00000,18.20000,1288100
05/28/2007,0000,18.50000,21.00000,16.35000,20.50000,1082800
05/29/2007,0000,21.00000,21.30000,19.00000,20.60000,457000
05/30/2007,0000,20.00000,21.29000,18.61000,19.10000,423300
05/31/2007,0000,19.50000,20.00000,18.60000,19.00000,527000
06/01/2007,0000,19.50000,20.00000,18.50000,20.00000,291000
06/04/2007,0000,19.10000,20.00000,18.60000,18.60000,309300
06/05/2007,0000,19.00000,19.10000,18.60000,19.00000,176000
06/06/2007,0000,20.00000,20.00000,10.00000,19.00000,427000
06/07/2007,0000,19.80000,20.00000,18.00000,19.80000,399700
06/08/2007,0000,19.40000,23.40000,19.30000,21.20000,1169400
06/11/2007,0000,22.00000,22.00000,19.70000,20.50000,350000
06/12/2007,0000,21.00000,21.00000,20.10000,20.60000,534000
06/13/2007,0000,20.50000,21.00000,20.00000,20.30000,417000
06/14/2007,0000,20.00000,21.50000,15.00000,21.00000,926300
06/15/2007,0000,20.50000,21.50000,20.00000,20.85000,665000
06/20/2007,0000,21.50000,21.50000,20.60000,20.90000,782400
06/21/2007,0000,21.10000,21.10000,20.00000,20.20000,550400
06/22/2007,0000,20.30000,20.50000,19.00000,19.90000,397600
06/25/2007,0000,20.50000,22.10000,20.00000,21.00000,435300
06/26/2007,0000,21.00000,22.20000,20.70000,21.00000,225000
06/27/2007,0000,21.00000,25.10000,20.80000,25.00000,1193200
06/28/2007,0000,25.00000,30.00000,21.50000,27.10000,1080700
06/29/2007,0000,27.50000,27.50000,24.90000,25.00000,644900
07/02/2007,0000,25.10000,28.00000,24.50000,26.70000,661900
07/03/2007,0000,25.80000,28.70000,25.80000,28.20000,1043100
07/04/2007,0000,28.00000,29.50000,28.00000,29.00000,943800
07/05/2007,0000,29.20000,31.18000,27.00000,31.00000,985900
07/06/2007,0000,30.00000,31.90000,30.00000,30.10000,732200
07/09/2007,0000,30.50000,33.60000,30.00000,32.60000,1505700
07/10/2007,0000,33.00000,34.00000,29.85000,33.15000,1019000
07/11/2007,0000,34.00000,34.00000,26.72000,29.30000,701200
07/12/2007,0000,30.60000,30.60000,28.90000,29.80000,273500
07/13/2007,0000,29.80000,33.00000,29.50000,29.80000,511700
07/16/2007,0000,31.00000,32.50000,29.00000,30.00000,532400
07/17/2007,0000,29.00000,31.00000,29.00000,30.80000,1183800
07/18/2007,0000,31.50000,34.40000,30.00000,33.80000,1816800
07/19/2007,0000,34.40000,36.00000,28.55000,33.00000,971000
07/20/2007,0000,40.00000,40.00000,31.00000,33.00000,478500
07/23/2007,0000,33.00000,33.35000,31.00000,31.60000,485000
07/24/2007,0000,32.00000,35.50000,32.00000,33.50000,1089000
07/25/2007,0000,34.50000,34.50000,32.00000,33.00000,259000
07/26/2007,0000,33.00000,34.00000,31.00000,32.00000,433000
07/27/2007,0000,31.00000,32.00000,30.00000,30.10000,425800
07/30/2007,0000,32.00000,33.30000,30.00000,31.50000,870200
07/31/2007,0000,31.50000,32.80000,31.00000,31.20000,529000
08/01/2007,0000,32.00000,32.50000,30.50000,31.00000,211700
08/02/2007,0000,31.18000,31.70000,28.00000,29.50000,320300
08/03/2007,0000,29.00000,30.00000,28.50000,29.00000,274000
08/06/2007,0000,28.80000,29.50000,28.00000,28.00000,93800
08/07/2007,0000,28.00000,29.00000,27.50000,27.50000,238500
08/08/2007,0000,28.00000,28.10000,26.50000,27.00000,240100
08/09/2007,0000,26.50000,28.90000,25.00000,28.00000,311000
08/10/2007,0000,27.50000,27.50000,24.70000,26.34000,392000
08/13/2007,0000,26.00000,27.09000,25.80000,26.70000,116000
08/14/2007,0000,26.50000,26.50000,26.00000,26.00000,61000
08/15/2007,0000,26.00000,26.00000,22.64000,23.00000,120000
08/16/2007,0000,22.00000,22.60000,21.00000,21.10000,553400
08/17/2007,0000,21.50000,21.50000,19.90000,19.90000,106800
08/20/2007,0000,20.80000,21.50000,20.30000,21.20000,162900
08/21/2007,0000,21.50000,26.70000,21.20000,21.50000,160000
08/22/2007,0000,22.00000,22.00000,20.60000,20.80000,41000
08/23/2007,0000,21.50000,21.50000,21.00000,21.10000,85000
08/24/2007,0000,21.20000,21.93000,20.80000,21.00000,81000
08/27/2007,0000,21.93000,21.93000,20.80000,20.80000,23000
08/28/2007,0000,21.50000,22.00000,20.00000,21.00000,25000
08/29/2007,0000,20.00000,20.50000,19.50000,19.70000,70000
08/30/2007,0000,20.00000,20.10000,20.00000,20.10000,37000
08/31/2007,0000,20.10000,20.50000,19.80000,20.30000,98000
09/03/2007,0000,21.00000,21.00000,19.50000,20.50000,85000
09/04/2007,0000,20.30000,20.30000,19.80000,20.10000,38000
09/05/2007,0000,19.80000,20.50000,19.80000,19.90000,76000
09/06/2007,0000,19.90000,19.90000,19.50000,19.60000,47000
09/07/2007,0000,19.50000,19.60000,19.00000,19.40000,185000
09/10/2007,0000,19.20000,19.80000,18.80000,19.10000,486000
09/11/2007,0000,18.50000,19.00000,15.60000,15.90000,683000
09/12/2007,0000,15.90000,17.60000,15.80000,17.50000,85000
09/13/2007,0000,18.10000,18.10000,17.00000,17.40000,18000
09/14/2007,0000,17.00000,17.60000,17.00000,17.20000,36700
09/17/2007,0000,17.00000,17.50000,17.00000,17.00000,89000
09/19/2007,0000,17.30000,17.70000,17.10000,17.10000,66000
09/20/2007,0000,17.30000,17.30000,17.00000,17.00000,8000
09/21/2007,0000,17.00000,17.30000,16.90000,16.90000,31000
09/26/2007,0000,16.50000,16.50000,15.00000,15.60000,99000
09/27/2007,0000,15.60000,15.60000,15.00000,15.30000,61000
09/28/2007,0000,15.30000,16.00000,15.20000,15.50000,45700
10/01/2007,0000,16.00000,16.00000,16.00000,16.00000,9000
10/02/2007,0000,16.20000,16.45000,15.80000,16.00000,32000
10/03/2007,0000,16.00000,16.00000,15.50000,15.50000,24700
10/04/2007,0000,16.00000,16.00000,15.30000,15.60000,87600
10/05/2007,0000,15.40000,16.00000,15.40000,15.50000,62000
10/08/2007,0000,15.40000,15.50000,15.40000,15.50000,13500
10/09/2007,0000,15.40000,15.50000,14.89000,14.89000,24000
10/11/2007,0000,15.10000,15.10000,14.40000,14.50000,15000
10/12/2007,0000,14.00000,14.00000,12.00000,12.80000,102000
10/15/2007,0000,13.00000,13.00000,12.35000,12.35000,6000
10/16/2007,0000,12.40000,12.50000,11.10000,11.50000,96000
10/17/2007,0000,11.80000,11.80000,11.00000,11.50000,266000
10/18/2007,0000,11.00000,13.40000,11.00000,13.00000,160000
10/19/2007,0000,13.00000,13.51000,12.80000,13.20000,32500
10/22/2007,0000,13.00000,13.65000,12.70000,12.70000,15500
10/23/2007,0000,13.00000,13.10000,12.70000,12.70000,35000
10/24/2007,0000,13.20000,13.20000,12.70000,13.10000,19000
10/25/2007,0000,13.10000,13.20000,13.00000,13.20000,33000
10/26/2007,0000,13.20000,13.20000,13.10000,13.20000,4000
10/29/2007,0000,13.20000,13.85000,13.20000,13.50000,98000
10/30/2007,0000,13.60000,13.97000,13.00000,13.25000,49000
10/31/2007,0000,13.25000,13.50000,13.25000,13.50000,4000
11/01/2007,0000,13.25000,13.25000,13.10000,13.10000,2000
11/02/2007,0000,13.10000,13.10000,12.00000,12.00000,49000
11/05/2007,0000,12.20000,12.50000,12.00000,12.00000,34300
11/06/2007,0000,10.00000,11.10000,10.00000,10.00000,228000
11/07/2007,0000,10.10000,10.25000,9.00000,9.50000,182000
11/08/2007,0000,9.60000,9.60000,8.90000,9.30000,212000
11/09/2007,0000,9.30000,11.30000,9.00000,11.30000,76000
11/12/2007,0000,11.35000,11.80000,11.20000,11.65000,150000
11/13/2007,0000,12.00000,12.10000,11.50000,12.00000,11000
11/14/2007,0000,12.50000,13.10000,12.40000,12.70000,109000
11/15/2007,0000,13.20000,13.20000,12.40000,12.50000,21000
11/16/2007,0000,12.40000,12.40000,12.30000,12.40000,7000
11/19/2007,0000,12.10000,12.10000,12.00000,12.00000,2000
11/20/2007,0000,11.72000,11.90000,11.72000,11.90000,6000
11/21/2007,0000,13.00000,13.00000,12.00000,12.00000,11000
11/22/2007,0000,12.10000,12.10000,11.80000,11.80000,2000
11/23/2007,0000,11.70000,11.70000,11.70000,11.70000,1000
11/26/2007,0000,11.70000,11.70000,11.70000,11.70000,1000
11/27/2007,0000,11.40000,11.50000,11.30000,11.30000,7000
11/28/2007,0000,11.00000,11.00000,11.00000,11.00000,2000
11/30/2007,0000,10.89000,13.00000,10.80000,10.80000,19000
12/03/2007,0000,11.00000,13.00000,11.00000,13.00000,13000
12/04/2007,0000,11.00000,11.20000,11.00000,11.20000,4000
12/05/2007,0000,11.00000,11.50000,10.80000,10.80000,17000
12/06/2007,0000,10.70000,10.70000,10.50000,10.50000,13000
12/07/2007,0000,10.65000,10.65000,10.65000,10.65000,3000
12/10/2007,0000,10.50000,10.50000,10.50000,10.50000,4000
12/11/2007,0000,10.30000,10.35000,9.50000,9.50000,60000
12/12/2007,0000,9.60000,10.10000,9.50000,10.10000,22000
12/13/2007,0000,9.50000,11.15000,8.70000,8.70000,38000
12/14/2007,0000,11.05000,11.05000,8.95000,11.05000,19000
12/17/2007,0000,9.10000,11.05000,8.80000,10.70000,13000
12/18/2007,0000,9.00000,10.45000,8.50000,10.40000,21000
12/19/2007,0000,9.00000,9.30000,9.00000,9.00000,5000
12/20/2007,0000,9.00000,9.20000,8.80000,8.80000,15000
12/25/2007,0000,8.50000,8.60000,8.50000,8.55000,26000
12/26/2007,0000,8.60000,8.80000,8.50000,8.80000,34000
12/27/2007,0000,9.00000,9.00000,9.00000,9.00000,4000
12/31/2007,0000,9.10000,9.67000,8.50000,9.67000,94000
01/03/2008,0000,9.60000,9.60000,9.55000,9.55000,2000
01/04/2008,0000,9.50000,9.65000,9.50000,9.65000,3000
01/07/2008,0000,9.50000,9.50000,9.50000,9.50000,1000
01/10/2008,0000,9.00000,9.50000,8.50000,9.00000,128000
01/11/2008,0000,9.10000,9.20000,9.00000,9.00000,62000
01/14/2008,0000,9.20000,10.00000,9.20000,10.00000,11000
01/15/2008,0000,10.10000,10.60000,10.10000,10.60000,59000
01/16/2008,0000,10.50000,10.80000,10.20000,10.20000,18000
01/18/2008,0000,10.05000,10.05000,10.00000,10.00000,15000
01/21/2008,0000,10.00000,10.00000,10.00000,10.00000,2000
01/22/2008,0000,9.50000,9.50000,8.90000,8.90000,46000
01/23/2008,0000,8.80000,9.03000,8.50000,9.03000,12000
01/24/2008,0000,10.10000,10.10000,8.90000,9.00000,36000
01/25/2008,0000,10.10000,10.10000,9.00000,9.20000,9000
01/28/2008,0000,9.05000,9.05000,9.05000,9.05000,1000
01/29/2008,0000,9.00000,9.10000,8.80000,8.80000,28000
01/30/2008,0000,9.10000,9.10000,9.10000,9.10000,1000
01/31/2008,0000,8.70000,8.80000,8.70000,8.80000,2000
02/01/2008,0000,10.50000,10.50000,10.50000,10.50000,1000
02/12/2008,0000,9.10000,9.10000,8.70000,9.00000,5000
02/13/2008,0000,9.10000,9.10000,9.00000,9.00000,49000
02/14/2008,0000,9.10000,9.15000,9.00000,9.15000,36000
02/15/2008,0000,9.00000,9.00000,9.00000,9.00000,4000
02/18/2008,0000,9.15000,10.30000,9.15000,10.30000,35000
02/19/2008,0000,9.75000,9.80000,9.50000,9.80000,28000
02/20/2008,0000,10.10000,10.10000,10.10000,10.10000,2000
02/21/2008,0000,10.00000,10.20000,10.00000,10.00000,28000
02/22/2008,0000,9.90000,9.90000,9.90000,9.90000,3000
02/26/2008,0000,9.80000,9.90000,9.80000,9.90000,5300
02/27/2008,0000,9.80000,10.00000,9.70000,9.70000,24000
02/29/2008,0000,9.40000,9.50000,9.00000,9.00000,47000
03/04/2008,0000,8.80000,8.90000,8.80000,8.80000,10000
03/05/2008,0000,8.70000,8.80000,8.70000,8.80000,4000
03/06/2008,0000,8.60000,8.80000,8.57000,8.80000,31000
03/07/2008,0000,8.70000,8.70000,8.50000,8.50000,9000
03/10/2008,0000,8.60000,8.70000,8.50000,8.50000,15000
03/12/2008,0000,8.60000,8.60000,8.50000,8.50000,10000
03/13/2008,0000,8.80000,9.10000,8.80000,8.80000,12000
03/14/2008,0000,8.70000,8.80000,8.60000,8.60000,36000
03/18/2008,0000,8.70000,8.70000,8.55000,8.55000,156000
03/19/2008,0000,8.80000,8.80000,8.80000,8.80000,6000
03/20/2008,0000,8.80000,8.90000,8.80000,8.90000,8000
03/25/2008,0000,9.50000,9.80000,9.50000,9.50000,29000
03/26/2008,0000,9.50000,9.50000,9.25000,9.25000,12000
03/27/2008,0000,9.50000,9.60000,9.30000,9.30000,93000
04/01/2008,0000,9.50000,9.50000,9.40000,9.40000,14000
04/02/2008,0000,9.30000,9.35000,9.30000,9.30000,19000
04/03/2008,0000,9.10000,10.75000,9.00000,9.00000,37000
04/07/2008,0000,9.20000,9.30000,9.20000,9.30000,10000
04/08/2008,0000,9.20000,9.20000,9.20000,9.20000,2000
04/09/2008,0000,9.05000,9.20000,9.05000,9.20000,32000
04/10/2008,0000,9.05000,9.05000,9.05000,9.05000,2000
04/11/2008,0000,9.00000,9.00000,9.00000,9.00000,5000
04/14/2008,0000,8.00000,8.84000,8.00000,8.50000,15000
04/15/2008,0000,8.20000,8.45000,8.00000,8.10000,90000
04/16/2008,0000,8.50000,8.60000,8.20000,8.60000,28000
04/17/2008,0000,8.50000,8.55000,8.00000,8.00000,29000
04/21/2008,0000,8.50000,8.60000,8.20000,8.50000,37000
04/22/2008,0000,8.40000,8.40000,8.40000,8.40000,15000
04/23/2008,0000,8.40000,8.40000,8.40000,8.40000,1000
04/24/2008,0000,8.30000,8.40000,8.25000,8.30000,16000
04/25/2008,0000,8.60000,8.81000,8.30000,8.81000,29000
04/28/2008,0000,8.60000,9.10000,8.38000,9.10000,42000
04/29/2008,0000,9.00000,9.30000,9.00000,9.30000,30000
04/30/2008,0000,9.20000,9.20000,9.10000,9.10000,13000
05/02/2008,0000,9.20000,9.60000,9.20000,9.60000,9000
05/05/2008,0000,9.40000,9.45000,9.00000,9.00000,7000
05/06/2008,0000,9.40000,9.40000,9.30000,9.30000,6000
05/07/2008,0000,9.40000,10.64000,9.30000,10.64000,54500
05/08/2008,0000,10.50000,10.50000,10.30000,10.30000,2000
05/09/2008,0000,10.00000,10.60000,9.50000,10.00000,85300
05/12/2008,0000,9.86000,10.30000,9.86000,10.10000,16000
05/13/2008,0000,10.00000,10.50000,9.90000,9.90000,20000
05/14/2008,0000,9.90000,10.10000,9.90000,9.90000,5000
05/15/2008,0000,9.90000,9.90000,9.80000,9.80000,5000
05/16/2008,0000,10.00000,10.00000,9.80000,9.80000,8000
05/19/2008,0000,10.10000,10.10000,9.80000,9.80000,14000
05/20/2008,0000,9.95000,9.95000,9.80000,9.80000,22000
05/21/2008,0000,9.70000,9.70000,9.60000,9.60000,6000
05/22/2008,0000,9.80000,10.10000,9.00000,9.40000,26000
05/23/2008,0000,9.40000,9.80000,9.20000,9.20000,27000
05/26/2008,0000,9.10000,9.10000,8.90000,9.00000,28000
05/27/2008,0000,9.00000,9.00000,9.00000,9.00000,5000
05/28/2008,0000,9.00000,9.00000,9.00000,9.00000,2000
05/29/2008,0000,8.90000,8.90000,8.90000,8.90000,2000
05/30/2008,0000,9.00000,10.00000,9.00000,10.00000,4000
06/02/2008,0000,8.80000,8.80000,8.45000,8.60000,10300
06/03/2008,0000,8.38000,8.38000,7.17000,7.17000,25000
06/04/2008,0000,7.47000,7.80000,7.40000,7.47000,8000
06/05/2008,0000,7.80000,7.80000,7.60000,7.80000,7000
06/06/2008,0000,7.80000,7.80000,7.60000,7.60000,8000
06/10/2008,0000,7.21000,7.21000,7.05000,7.05000,56000
06/11/2008,0000,7.20000,7.20000,7.05000,7.05000,31000
06/12/2008,0000,7.00000,7.00000,6.20000,6.75000,773400
06/13/2008,0000,6.80000,6.90000,6.70000,6.70000,39000
06/16/2008,0000,6.60000,6.70000,6.60000,6.70000,3000
06/17/2008,0000,6.52000,6.80000,6.52000,6.60000,12000
06/18/2008,0000,6.80000,6.80000,6.70000,6.75000,390800
06/19/2008,0000,6.80000,6.90000,6.75000,6.80000,341000
06/20/2008,0000,6.80000,6.95000,6.80000,6.80000,259000
06/23/2008,0000,6.80000,6.85000,6.80000,6.80000,21000
06/24/2008,0000,6.85000,6.85000,6.60000,6.60000,10000
06/25/2008,0000,6.40000,6.40000,6.30000,6.30000,16000
06/26/2008,0000,6.40000,6.80000,6.30000,6.80000,24000
06/27/2008,0000,6.20000,6.45000,6.00000,6.25000,67000
06/30/2008,0000,6.40000,7.70000,6.40000,7.50000,165000
07/01/2008,0000,7.30000,7.50000,6.56000,6.70000,345000
07/02/2008,0000,7.00000,7.07000,6.70000,6.90000,166000
07/03/2008,0000,6.70000,7.00000,6.70000,6.80000,155000
07/04/2008,0000,7.00000,7.00000,6.50000,7.00000,44000
07/07/2008,0000,6.90000,7.15000,6.90000,7.15000,84000
07/08/2008,0000,6.50000,7.20000,6.50000,7.10000,49000
07/09/2008,0000,7.00000,7.30000,6.83000,6.90000,105000
07/10/2008,0000,6.90000,6.90000,6.85000,6.90000,70000
07/11/2008,0000,6.80000,7.05000,6.80000,7.05000,59000
07/14/2008,0000,6.85000,6.90000,6.70000,6.70000,89000
07/15/2008,0000,6.70000,6.85000,6.60000,6.83000,301800
07/16/2008,0000,6.75000,6.85000,6.70000,6.70000,56000
07/17/2008,0000,6.85000,6.85000,6.80000,6.80000,27000
07/18/2008,0000,6.80000,6.80000,6.70000,6.80000,29000
07/21/2008,0000,6.70000,6.75000,6.70000,6.70000,82000
07/22/2008,0000,6.70000,6.80000,6.70000,6.75000,52000
07/23/2008,0000,6.57000,6.60000,6.50000,6.50000,23000
07/24/2008,0000,6.40000,6.50000,6.40000,6.50000,9000
07/25/2008,0000,6.00000,6.10000,6.00000,6.00000,8000
07/29/2008,0000,6.20000,6.20000,6.10000,6.10000,8000
07/30/2008,0000,6.20000,6.30000,6.17000,6.20000,11000
07/31/2008,0000,6.20000,6.20000,6.10000,6.10000,2000
08/01/2008,0000,6.05000,6.10000,6.00000,6.00000,17000
08/04/2008,0000,6.00000,6.00000,6.00000,6.00000,19000
08/05/2008,0000,5.90000,5.90000,5.50000,5.50000,13000
08/06/2008,0000,5.40000,5.40000,5.12000,5.12000,7000
08/07/2008,0000,5.10000,5.10000,5.00000,5.05000,11000
08/08/2008,0000,5.00000,5.00000,5.00000,5.00000,5000
08/11/2008,0000,5.15000,5.15000,5.05000,5.15000,3000
08/12/2008,0000,5.10000,5.10000,5.00000,5.00000,17000
08/13/2008,0000,4.95000,5.00000,4.80000,4.90000,24000
08/14/2008,0000,4.80000,4.80000,4.70000,4.70000,21000
08/15/2008,0000,4.70000,4.81000,4.60000,4.70000,11000
08/18/2008,0000,4.50000,4.81000,4.40000,4.50000,23000
08/19/2008,0000,4.60000,4.60000,4.40000,4.40000,16000
08/20/2008,0000,4.40000,4.70000,4.28000,4.60000,22000
08/21/2008,0000,4.55000,4.60000,4.50000,4.50000,5000
08/22/2008,0000,4.60000,4.70000,4.60000,4.60000,11000
08/25/2008,0000,4.70000,4.90000,4.70000,4.75000,89000
08/26/2008,0000,4.80000,5.10000,4.80000,5.10000,33000
08/27/2008,0000,5.26000,5.35000,5.26000,5.35000,37000
08/28/2008,0000,4.50000,5.10000,4.50000,5.00000,10000
08/29/2008,0000,5.30000,5.30000,5.00000,5.24000,8000
09/01/2008,0000,5.10000,5.10000,5.10000,5.10000,4000
09/02/2008,0000,5.10000,5.20000,5.00000,5.00000,70000
09/03/2008,0000,4.90000,4.90000,4.90000,4.90000,2000
09/04/2008,0000,4.90000,4.90000,4.70000,4.80000,16000
09/05/2008,0000,4.70000,4.85000,4.70000,4.85000,7000
09/08/2008,0000,4.85000,4.85000,4.65000,4.65000,13000
09/09/2008,0000,4.65000,4.65000,4.65000,4.65000,2000
09/10/2008,0000,4.65000,4.80000,4.65000,4.80000,3000
09/11/2008,0000,4.65000,4.65000,4.49000,4.49000,17000
09/12/2008,0000,4.40000,4.40000,4.40000,4.40000,2000
09/15/2008,0000,4.40000,4.50000,4.40000,4.50000,4000
09/16/2008,0000,4.45000,4.60000,4.40000,4.55000,11000
09/17/2008,0000,4.40000,4.40000,4.30000,4.30000,8000
09/18/2008,0000,4.28000,4.28000,2.58000,3.00000,70000
09/19/2008,0000,3.50000,3.50000,3.22000,3.50000,14000
09/22/2008,0000,3.45000,3.60000,3.45000,3.50000,24000
09/23/2008,0000,3.50000,3.54000,3.50000,3.54000,4000
09/24/2008,0000,3.56000,3.65000,3.56000,3.65000,9000
09/25/2008,0000,3.55000,3.60000,3.55000,3.60000,8000
09/26/2008,0000,3.63000,3.63000,3.40000,3.40000,36100
09/30/2008,0000,3.30000,3.30000,3.30000,3.30000,2000
10/01/2008,0000,3.30000,3.30000,3.30000,3.30000,2000
10/02/2008,0000,3.50000,3.50000,3.30000,3.30000,5000
10/03/2008,0000,3.30000,3.50000,3.30000,3.50000,4000
10/06/2008,0000,3.30000,3.44000,3.26000,3.26000,10000
10/07/2008,0000,3.25000,3.25000,3.20000,3.20000,2000
10/08/2008,0000,3.10000,3.10000,3.08000,3.08000,2000
10/09/2008,0000,3.20000,3.22000,3.20000,3.20000,8000
10/13/2008,0000,3.15000,3.20000,3.15000,3.20000,4000
10/14/2008,0000,3.30000,3.30000,3.20000,3.22000,7000
10/15/2008,0000,3.30000,3.30000,3.20000,3.20000,7000
10/16/2008,0000,3.20000,3.20000,3.15000,3.15000,5000
10/17/2008,0000,3.15000,3.20000,3.15000,3.20000,9000
10/20/2008,0000,3.15000,3.15000,3.15000,3.15000,2000
10/21/2008,0000,3.15000,3.20000,3.15000,3.20000,7000
10/22/2008,0000,3.21000,3.21000,3.15000,3.20000,10000
10/23/2008,0000,3.10000,3.15000,3.10000,3.15000,8000
10/24/2008,0000,3.15000,3.15000,3.05000,3.10000,24000
10/27/2008,0000,3.00000,3.00000,2.90000,3.00000,33000
10/28/2008,0000,2.90000,2.90000,2.90000,2.90000,2000
10/29/2008,0000,3.00000,3.20000,3.00000,3.10000,15000
10/30/2008,0000,3.20000,3.26000,3.20000,3.26000,18000
10/31/2008,0000,3.20000,3.47000,3.20000,3.47000,23000
11/03/2008,0000,3.42000,3.50000,3.40000,3.40000,30000
11/04/2008,0000,3.50000,3.50000,3.40000,3.40000,20000
11/05/2008,0000,3.40000,3.45000,3.30000,3.30000,17000
11/06/2008,0000,3.35000,3.35000,3.34000,3.34000,5000
11/10/2008,0000,3.34000,3.34000,3.34000,3.34000,2000
11/11/2008,0000,3.20000,3.30000,3.20000,3.30000,40000
11/12/2008,0000,3.22000,3.35000,3.00000,3.30000,84000
11/13/2008,0000,3.60000,3.60000,3.20000,3.28000,15000
11/14/2008,0000,3.60000,3.70000,3.30000,3.52000,18000
11/17/2008,0000,3.70000,4.10000,3.57000,4.10000,36000
11/18/2008,0000,4.05000,4.50000,3.20000,4.50000,85000
11/19/2008,0000,4.70000,5.20000,4.30000,5.20000,53000
11/20/2008,0000,5.00000,5.80000,4.10000,5.50000,551000
11/21/2008,0000,5.40000,5.90000,5.30000,5.85000,209000
11/24/2008,0000,4.50000,6.00000,4.50000,5.90000,98000
11/25/2008,0000,4.50000,6.20000,4.50000,6.10000,139000
11/26/2008,0000,4.55000,6.33000,4.55000,5.85000,809300
11/27/2008,0000,6.40000,6.40000,5.58000,5.58000,11000
11/28/2008,0000,6.50000,6.50000,5.80000,6.40000,6000
12/01/2008,0000,5.70000,6.35000,5.70000,5.90000,50000
12/02/2008,0000,5.80000,5.80000,5.33000,5.33000,24000
12/03/2008,0000,5.40000,6.20000,5.40000,5.65000,53000
12/04/2008,0000,5.56000,5.60000,5.13000,5.13000,102000
12/05/2008,0000,5.30000,6.00000,5.30000,5.50000,37000
12/08/2008,0000,6.00000,6.00000,5.40000,5.60000,79000
12/09/2008,0000,6.00000,6.20000,5.61000,5.80000,64000
12/10/2008,0000,5.60000,6.00000,5.34000,5.40000,91000
12/11/2008,0000,5.60000,6.00000,5.55000,5.55000,93000
12/12/2008,0000,5.65000,5.65000,5.65000,5.65000,10000
12/15/2008,0000,5.60000,5.65000,5.50000,5.50000,78000
12/16/2008,0000,5.60000,5.60000,5.58000,5.60000,13000
12/17/2008,0000,6.00000,6.00000,5.50000,5.51000,86000
12/18/2008,0000,5.50000,5.80000,5.50000,5.80000,89000
12/19/2008,0000,5.70000,5.70000,5.52000,5.70000,24000
12/22/2008,0000,5.60000,5.60000,5.42000,5.42000,9000
12/23/2008,0000,5.42000,6.00000,5.35000,5.35000,94000
12/24/2008,0000,5.37000,5.90000,5.37000,5.90000,4000
12/25/2008,0000,5.45000,5.50000,5.35000,5.40000,88000
12/26/2008,0000,5.23000,5.35000,5.00000,5.00000,65000
12/29/2008,0000,5.04000,5.23000,5.00000,5.23000,80000
12/30/2008,0000,5.00000,5.32000,5.00000,5.13000,117000
12/31/2008,0000,5.21000,5.30000,5.20000,5.25000,129000
01/05/2009,0000,5.00000,5.48000,5.00000,5.48000,65000
01/06/2009,0000,5.70000,6.15000,5.60000,6.00000,208000
01/07/2009,0000,5.95000,6.10000,5.92000,5.92000,227000
01/08/2009,0000,5.90000,6.20000,5.70000,5.80000,342000
01/09/2009,0000,6.10000,6.22000,5.90000,6.20000,305000
01/12/2009,0000,6.00000,6.10000,5.90000,5.90000,314500
01/13/2009,0000,5.80000,6.15000,5.80000,5.80000,435600
01/15/2009,0000,5.75000,5.75000,5.70000,5.70000,6000
01/16/2009,0000,4.80000,5.52000,4.80000,5.52000,7000
01/19/2009,0000,5.04000,5.04000,5.00000,5.00000,6000
01/21/2009,0000,4.50000,4.66000,4.50000,4.66000,17000
02/03/2009,0000,4.60000,4.60000,4.60000,4.60000,8000
02/04/2009,0000,4.50000,4.50000,4.50000,4.50000,3000
02/05/2009,0000,4.50000,4.50000,4.50000,4.50000,5000
02/09/2009,0000,4.50000,4.60000,4.30000,4.50000,39000
02/10/2009,0000,4.00000,4.50000,4.00000,4.40000,22000
02/11/2009,0000,4.40000,4.50000,4.40000,4.50000,15000
02/13/2009,0000,4.40000,4.40000,4.30000,4.30000,20000
02/16/2009,0000,4.40000,4.40000,4.00000,4.00000,10000
02/18/2009,0000,4.30000,4.30000,4.28000,4.28000,3000
02/19/2009,0000,4.21000,4.21000,4.05000,4.15000,15000
02/20/2009,0000,4.20000,4.20000,4.10000,4.20000,15000
02/23/2009,0000,4.10000,4.10000,4.05000,4.05000,4000
02/24/2009,0000,4.00000,4.00000,4.00000,4.00000,4000
02/25/2009,0000,3.99000,4.10000,3.95000,4.10000,13000
02/26/2009,0000,4.05000,4.10000,4.05000,4.10000,4000
03/02/2009,0000,4.10000,4.10000,4.08000,4.10000,8000
03/03/2009,0000,4.07000,4.07000,4.00000,4.02000,279900
03/04/2009,0000,4.10000,4.10000,4.00000,4.05000,44000
03/05/2009,0000,4.10000,4.10000,4.10000,4.10000,15000
03/06/2009,0000,4.10000,4.10000,4.10000,4.10000,8000
03/10/2009,0000,4.00000,4.21000,3.90000,4.15000,38000
03/11/2009,0000,4.21000,4.46000,3.90000,4.40000,31000
03/12/2009,0000,4.50000,4.52000,4.50000,4.52000,5000
03/13/2009,0000,4.50000,4.88000,3.90000,4.84000,35000
03/16/2009,0000,3.90000,5.05000,3.90000,5.05000,13000
03/17/2009,0000,5.50000,5.80000,5.15000,5.45000,17000
03/18/2009,0000,6.00000,6.00000,5.40000,5.60000,31000
03/19/2009,0000,6.10000,6.10000,5.67000,5.70000,9000
03/20/2009,0000,6.50000,6.50000,5.63000,5.63000,5000
03/23/2009,0000,6.50000,6.50000,5.70000,5.70000,20000
03/24/2009,0000,5.90000,6.50000,5.80000,5.80000,23000
03/25/2009,0000,6.10000,6.10000,5.75000,5.80000,17500
03/26/2009,0000,6.50000,6.60000,5.80000,5.90000,29000
03/27/2009,0000,6.60000,6.60000,5.54000,5.54000,53500
03/30/2009,0000,6.50000,6.50000,6.50000,6.50000,2000
03/31/2009,0000,6.70000,6.70000,5.80000,5.80000,14000
04/01/2009,0000,6.80000,6.80000,5.80000,5.80000,7000
04/02/2009,0000,6.80000,6.80000,6.80000,6.80000,2000
04/03/2009,0000,6.00000,6.80000,5.80000,5.80000,11000
04/06/2009,0000,6.80000,6.80000,5.85000,6.00000,41000
04/07/2009,0000,6.80000,6.80000,5.00000,6.00000,143600
04/08/2009,0000,5.00000,6.30000,5.00000,6.30000,63000
04/09/2009,0000,5.00000,6.50000,5.00000,6.50000,45000
04/10/2009,0000,6.52000,8.00000,5.00000,7.40000,127000
04/13/2009,0000,7.63000,8.00000,7.50000,7.60000,101000
04/14/2009,0000,7.70000,8.36000,7.70000,8.20000,41000
04/15/2009,0000,6.00000,8.70000,6.00000,8.05000,43000
04/16/2009,0000,6.80000,8.61000,6.80000,8.35000,68000
04/17/2009,0000,9.00000,9.00000,8.09000,8.09000,29000
04/20/2009,0000,9.20000,9.20000,7.95000,7.95000,52000
04/21/2009,0000,9.00000,9.00000,8.30000,8.30000,38000
04/22/2009,0000,9.50000,9.50000,8.20000,8.20000,35000
04/23/2009,0000,8.30000,8.30000,8.30000,8.30000,2000
04/24/2009,0000,8.27000,8.27000,8.08000,8.08000,14000
04/27/2009,0000,8.45000,8.45000,7.50000,7.60000,29000
04/28/2009,0000,7.42000,7.55000,7.30000,7.30000,31000
04/29/2009,0000,7.60000,7.60000,7.00000,7.00000,37000
04/30/2009,0000,7.27000,7.68000,7.27000,7.42000,46000
05/04/2009,0000,7.60000,8.05000,7.42000,7.99000,101000
05/05/2009,0000,8.10000,8.10000,7.88000,7.88000,43000
05/06/2009,0000,7.95000,7.95000,7.95000,7.95000,2000
05/07/2009,0000,8.10000,8.10000,7.80000,7.80000,20000
05/08/2009,0000,7.90000,8.31000,7.90000,8.31000,69000
05/11/2009,0000,8.40000,10.00000,8.40000,10.00000,416000
05/12/2009,0000,9.90000,10.00000,9.50000,9.70000,70100
05/13/2009,0000,9.60000,9.60000,9.10000,9.10000,47000
05/14/2009,0000,9.04000,9.05000,8.65000,8.75000,25000
05/15/2009,0000,8.65000,8.75000,8.37000,8.70000,39000
05/18/2009,0000,8.80000,9.46000,8.65000,9.30000,171000
05/19/2009,0000,9.25000,9.30000,9.00000,9.00000,14000
05/20/2009,0000,9.20000,9.35000,9.00000,9.00000,41000
05/21/2009,0000,9.20000,9.20000,9.10000,9.10000,60000
05/22/2009,0000,8.80000,8.90000,8.80000,8.85000,31000
05/25/2009,0000,8.80000,8.85000,8.80000,8.80000,22000
05/26/2009,0000,8.70000,8.75000,8.50000,8.70000,27000
05/27/2009,0000,8.70000,8.75000,8.60000,8.71000,28000
06/01/2009,0000,8.90000,8.90000,8.65000,8.85000,41000
06/02/2009,0000,8.90000,8.90000,8.70000,8.80000,123300
06/03/2009,0000,8.60000,8.90000,8.60000,8.90000,16000
06/04/2009,0000,8.60000,8.70000,8.60000,8.70000,3000
06/05/2009,0000,8.60000,8.80000,8.60000,8.80000,11000
06/08/2009,0000,8.70000,9.00000,8.70000,9.00000,21000
06/09/2009,0000,9.00000,9.08000,8.70000,8.70000,89000
06/10/2009,0000,9.05000,9.05000,8.70000,8.80000,21000
06/11/2009,0000,8.90000,8.90000,8.70000,8.80000,19000
06/12/2009,0000,8.75000,8.80000,8.55000,8.55000,27000
06/15/2009,0000,8.50000,8.50000,8.36000,8.50000,20000
06/16/2009,0000,8.35000,8.35000,7.90000,8.15000,48000
06/17/2009,0000,8.20000,8.20000,7.97000,7.97000,29000
06/18/2009,0000,7.95000,8.00000,7.80000,7.80000,36000
06/19/2009,0000,7.80000,7.90000,7.51000,7.80000,29000
06/22/2009,0000,7.51000,7.51000,6.75000,7.00000,36000
06/23/2009,0000,6.95000,6.95000,6.80000,6.80000,24000
06/24/2009,0000,6.90000,6.90000,6.70000,6.75000,26000
06/26/2009,0000,7.00000,7.00000,7.00000,7.00000,1000
06/29/2009,0000,6.90000,6.90000,6.90000,6.90000,5000
06/30/2009,0000,7.00000,7.00000,7.00000,7.00000,8000
07/02/2009,0000,7.00000,7.00000,7.00000,7.00000,38000
07/06/2009,0000,7.00000,7.00000,7.00000,7.00000,2000
07/07/2009,0000,7.15000,7.50000,7.00000,7.40000,131000
07/08/2009,0000,7.50000,7.50000,7.40000,7.40000,20000
07/09/2009,0000,7.52000,8.21000,7.52000,8.21000,33000
07/10/2009,0000,8.21000,9.15000,8.21000,9.15000,28000
07/13/2009,0000,9.00000,9.35000,8.90000,9.15000,49000
07/14/2009,0000,9.00000,9.36000,9.00000,9.15000,23000
07/15/2009,0000,9.40000,9.40000,8.90000,9.00000,46000
07/16/2009,0000,9.00000,9.00000,8.70000,8.70000,3000
07/20/2009,0000,9.10000,9.10000,8.70000,8.70000,51000
07/21/2009,0000,8.90000,9.15000,8.90000,9.00000,32000
07/22/2009,0000,9.10000,9.10000,9.00000,9.00000,31800
07/23/2009,0000,9.15000,9.15000,9.00000,9.00000,33000
07/24/2009,0000,9.20000,9.20000,9.00000,9.10000,12700
07/27/2009,0000,9.25000,9.35000,9.20000,9.35000,13000
07/28/2009,0000,9.35000,9.50000,9.30000,9.45000,55000
07/29/2009,0000,9.55000,10.30000,9.35000,10.10000,118000
07/30/2009,0000,10.30000,11.00000,10.20000,10.60000,245000
07/31/2009,0000,10.60000,10.80000,10.30000,10.60000,141000
08/03/2009,0000,10.50000,10.50000,10.40000,10.40000,25000
08/04/2009,0000,10.30000,10.50000,10.10000,10.25000,120100
08/05/2009,0000,10.25000,10.30000,10.00000,10.00000,41000
08/06/2009,0000,10.00000,10.15000,10.00000,10.15000,23000
08/10/2009,0000,10.37000,10.37000,9.90000,10.30000,115000
08/11/2009,0000,10.30000,10.30000,10.00000,10.00000,77000
08/12/2009,0000,10.20000,10.30000,10.00000,10.30000,177000
08/13/2009,0000,10.15000,10.25000,10.00000,10.25000,78000
08/14/2009,0000,10.30000,11.05000,10.25000,10.36000,489000
08/17/2009,0000,10.52000,10.52000,10.09000,10.40000,326600
08/18/2009,0000,10.35000,10.35000,10.25000,10.25000,80000
08/19/2009,0000,10.20000,10.20000,10.10000,10.10000,2000
08/20/2009,0000,10.10000,10.55000,10.10000,10.35000,69000
08/21/2009,0000,10.35000,10.35000,10.25000,10.30000,86000
08/24/2009,0000,10.35000,10.35000,10.35000,10.35000,10000
08/25/2009,0000,10.00000,10.55000,10.00000,10.25000,54000
08/26/2009,0000,10.20000,10.35000,10.00000,10.00000,97000
08/27/2009,0000,10.20000,10.35000,10.00000,10.25000,22000
08/28/2009,0000,10.50000,10.50000,10.00000,10.30000,109000
08/31/2009,0000,10.50000,10.55000,10.30000,10.50000,693000
09/01/2009,0000,10.40000,11.05000,10.35000,10.52000,507000
09/02/2009,0000,10.20000,10.80000,10.20000,10.80000,83000
09/03/2009,0000,10.80000,13.05000,10.80000,12.50000,265000
09/04/2009,0000,13.00000,14.00000,12.10000,13.00000,315000
09/07/2009,0000,13.10000,14.00000,12.50000,14.00000,151000
09/08/2009,0000,13.10000,13.20000,12.80000,13.00000,173000
09/09/2009,0000,12.90000,13.00000,12.75000,12.75000,67000
09/10/2009,0000,12.75000,12.80000,11.25000,11.80000,216000
09/11/2009,0000,11.80000,12.00000,10.60000,11.10000,180500
09/14/2009,0000,11.00000,11.68000,11.00000,11.40000,143000
09/15/2009,0000,11.50000,12.30000,11.50000,12.00000,521000
09/16/2009,0000,11.93000,12.20000,11.90000,12.05000,312500
09/17/2009,0000,11.90000,12.05000,11.90000,11.90000,126000
09/18/2009,0000,11.90000,12.00000,11.70000,12.00000,178000
09/21/2009,0000,11.70000,12.50000,11.70000,11.90000,102000
09/22/2009,0000,11.80000,12.00000,10.00000,11.80000,126000
09/23/2009,0000,11.70000,12.00000,11.70000,11.80000,97000
09/24/2009,0000,11.90000,11.95000,11.90000,11.90000,84000
09/25/2009,0000,11.90000,11.90000,11.90000,11.90000,10000
09/28/2009,0000,12.00000,12.00000,11.70000,11.70000,40000
09/29/2009,0000,11.80000,12.00000,11.70000,12.00000,21300
09/30/2009,0000,12.00000,12.00000,11.50000,12.00000,37000
10/01/2009,0000,11.50000,11.80000,11.50000,11.60000,68000
10/02/2009,0000,11.95000,11.95000,11.40000,11.50000,45000
10/05/2009,0000,11.41000,11.41000,11.03000,11.03000,14000
10/06/2009,0000,11.10000,11.35000,11.00000,11.35000,48000
10/07/2009,0000,11.20000,11.30000,11.00000,11.00000,54300
10/08/2009,0000,11.00000,11.30000,11.00000,11.20000,23000
10/09/2009,0000,11.00000,11.25000,10.90000,11.00000,64000
10/12/2009,0000,10.80000,11.00000,10.40000,10.50000,64000
10/13/2009,0000,10.50000,10.50000,10.40000,10.50000,31000
10/14/2009,0000,10.30000,10.50000,10.20000,10.50000,34000
10/15/2009,0000,10.20000,10.40000,10.00000,10.00000,95100
10/16/2009,0000,10.21000,10.90000,10.00000,10.90000,103000
10/19/2009,0000,10.90000,10.90000,10.90000,10.90000,8000
10/20/2009,0000,10.90000,10.90000,10.50000,10.50000,67000
10/21/2009,0000,10.70000,11.05000,10.70000,11.05000,118000
10/22/2009,0000,10.80000,11.05000,10.80000,11.05000,107000
10/23/2009,0000,11.35000,11.55000,11.00000,11.20000,124000
10/26/2009,0000,11.55000,11.80000,11.50000,11.50000,72000
10/27/2009,0000,11.40000,11.50000,11.31000,11.45000,47000
10/28/2009,0000,11.20000,11.40000,11.20000,11.30000,62000
10/29/2009,0000,11.00000,11.30000,10.84000,11.00000,64000
10/30/2009,0000,11.35000,11.35000,10.83000,10.83000,22500
11/02/2009,0000,10.83000,11.35000,10.80000,11.35000,14000
11/03/2009,0000,11.35000,11.35000,11.00000,11.00000,15000
11/04/2009,0000,11.35000,11.35000,10.83000,11.30000,21000
11/05/2009,0000,10.93000,11.35000,10.93000,11.35000,23000
11/06/2009,0000,11.35000,11.35000,11.20000,11.20000,40000
11/09/2009,0000,10.93000,10.93000,10.90000,10.90000,5000
11/10/2009,0000,10.80000,10.90000,10.45000,10.90000,17000
11/11/2009,0000,10.75000,10.80000,10.00000,10.10000,29500
11/12/2009,0000,10.10000,10.42000,10.00000,10.05000,62000
11/13/2009,0000,9.98000,9.98000,9.98000,9.98000,2000
11/16/2009,0000,11.50000,11.50000,10.20000,10.30000,22000
11/17/2009,0000,10.20000,10.30000,10.00000,10.00000,30000
11/18/2009,0000,9.98000,10.00000,9.98000,10.00000,5000
11/19/2009,0000,9.88000,10.50000,9.88000,10.50000,17000
11/20/2009,0000,10.00000,10.30000,10.00000,10.00000,27000
11/23/2009,0000,10.10000,10.10000,10.00000,10.10000,13000
11/24/2009,0000,10.20000,10.20000,10.00000,10.00000,30000
11/25/2009,0000,10.00000,10.10000,9.95000,10.10000,14000
11/26/2009,0000,10.05000,10.20000,10.00000,10.20000,152000
11/27/2009,0000,10.00000,10.10000,9.80000,10.03000,53000
11/30/2009,0000,10.05000,10.20000,10.00000,10.05000,13000
12/01/2009,0000,10.20000,10.20000,9.79000,9.79000,33000
12/02/2009,0000,10.20000,10.20000,9.90000,9.90000,21000
12/03/2009,0000,9.70000,10.00000,9.70000,9.80000,80000
12/04/2009,0000,10.10000,10.45000,9.90000,10.42000,114000
12/07/2009,0000,11.15000,155.05000,10.20000,11.00000,132000
12/08/2009,0000,10.80000,11.90000,10.80000,11.90000,148000
12/09/2009,0000,11.45000,11.65000,11.20000,11.60000,90000
12/11/2009,0000,11.55000,12.00000,11.50000,11.85000,436000
12/14/2009,0000,11.60000,12.15000,11.60000,12.10000,64000
12/15/2009,0000,12.00000,12.15000,11.70000,11.70000,82100
12/16/2009,0000,11.80000,11.85000,11.50000,11.85000,26000
12/17/2009,0000,11.50000,11.70000,11.40000,11.60000,67000
12/18/2009,0000,11.70000,11.70000,11.50000,11.70000,176100
12/21/2009,0000,11.80000,12.00000,11.50000,11.80000,153000
12/22/2009,0000,11.50000,12.00000,11.50000,12.00000,265700
12/23/2009,0000,12.00000,12.00000,11.50000,11.50000,105000
12/25/2009,0000,11.60000,11.80000,11.17000,11.50000,57000
12/25/2009,0000,11.60000,11.80000,11.17000,11.50000,57000
12/28/2009,0000,11.60000,11.60000,11.40000,11.40000,230000
12/29/2009,1221,11.50000,11.60000,11.40000,11.40000,58000
