DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,15.00000,15.00000,15.00000,15.00000,1000
04/03/2007,0000,15.00000,15.50000,15.00000,15.00000,3100
04/09/2007,0000,15.00000,15.50000,15.00000,15.50000,13600
04/10/2007,0000,15.10000,15.10000,15.00000,15.00000,32200
04/11/2007,0000,14.70000,15.00000,14.70000,14.70000,3000
04/13/2007,0000,15.16000,15.16000,14.50000,15.16000,5200
04/16/2007,0000,14.30000,14.50000,14.30000,14.50000,4400
04/17/2007,0000,14.00000,14.50000,14.00000,14.50000,14500
04/18/2007,0000,14.00000,14.00000,14.00000,14.00000,100
04/19/2007,0000,14.20000,14.30000,14.00000,14.25000,11400
04/20/2007,0000,14.00000,14.20000,14.00000,14.00000,4100
04/24/2007,0000,14.20000,14.20000,13.50000,14.00000,83100
04/27/2007,0000,14.30000,14.30000,14.30000,14.30000,1000
05/02/2007,0000,14.30000,14.30000,14.30000,14.30000,1000
05/03/2007,0000,13.50000,13.50000,13.40000,13.50000,4100
05/04/2007,0000,13.95000,13.95000,13.95000,13.95000,100
05/07/2007,0000,13.10000,13.10000,13.00000,13.10000,7100
05/08/2007,0000,13.00000,14.20000,13.00000,13.10000,8300
05/11/2007,0000,12.50000,12.50000,12.50000,12.50000,7200
05/14/2007,0000,12.30000,12.30000,12.00000,12.00000,34200
05/15/2007,0000,11.80000,11.90000,11.35000,11.70000,13500
05/16/2007,0000,11.20000,11.50000,10.98000,10.98000,14500
05/17/2007,0000,11.29000,11.29000,11.20000,11.20000,5200
05/18/2007,0000,11.22000,11.30000,11.22000,11.30000,8300
05/21/2007,0000,10.90000,11.00000,10.80000,11.00000,15200
05/22/2007,0000,11.50000,11.50000,11.50000,11.50000,1000
05/24/2007,0000,11.56000,11.70000,11.56000,11.70000,2000
05/25/2007,0000,11.80000,12.00000,11.60000,12.00000,51600
05/28/2007,0000,11.00000,11.80000,11.00000,11.60000,2300
05/29/2007,0000,12.00000,12.00000,12.00000,12.00000,1000
06/01/2007,0000,12.47000,12.47000,12.00000,12.10000,5200
06/05/2007,0000,11.00000,11.90000,11.00000,11.40000,3500
06/06/2007,0000,11.80000,11.80000,11.80000,11.80000,1000
06/07/2007,0000,11.50000,11.80000,11.50000,11.80000,2000
06/08/2007,0000,11.20000,11.65000,11.20000,11.20000,22700
06/11/2007,0000,11.50000,11.50000,11.30000,11.40000,5200
06/12/2007,0000,11.40000,11.40000,11.00000,11.00000,14400
06/14/2007,0000,11.13000,11.20000,11.10000,11.10000,6200
06/15/2007,0000,11.20000,11.20000,10.90000,11.10000,31200
06/21/2007,0000,11.20000,11.20000,11.00000,11.10000,46000
06/22/2007,0000,10.50000,11.40000,10.50000,11.40000,4500
06/25/2007,0000,11.50000,11.90000,11.50000,11.90000,5200
06/26/2007,0000,11.50000,11.70000,11.00000,11.30000,8600
06/28/2007,0000,12.10000,12.50000,12.10000,12.40000,4900
06/29/2007,0000,12.90000,13.00000,12.90000,13.00000,6200
07/02/2007,0000,13.05000,13.05000,13.05000,13.05000,1000
07/03/2007,0000,13.30000,13.30000,13.30000,13.30000,7200
07/04/2007,0000,13.30000,13.33000,12.36000,13.00000,20900
07/05/2007,0000,12.80000,12.80000,12.80000,12.80000,1000
07/06/2007,0000,12.84000,12.84000,12.50000,12.70000,30100
07/09/2007,0000,12.00000,12.40000,11.00000,11.00000,20800
07/10/2007,0000,11.70000,11.70000,11.60000,11.60000,3100
07/11/2007,0000,11.67000,12.20000,11.67000,12.20000,22200
07/12/2007,0000,11.70000,12.10000,11.70000,11.90000,68500
07/13/2007,0000,11.70000,12.04000,11.70000,12.04000,28000
07/17/2007,0000,11.70000,11.70000,11.70000,11.70000,300
07/18/2007,0000,12.20000,12.30000,11.70000,11.80000,35900
07/19/2007,0000,11.50000,11.50000,11.50000,11.50000,100
07/20/2007,0000,11.80000,12.10000,11.80000,12.10000,28400
07/23/2007,0000,12.20000,12.60000,12.10000,12.30000,14500
07/24/2007,0000,12.60000,12.60000,12.60000,12.60000,1000
07/27/2007,0000,11.60000,11.70000,11.60000,11.70000,4200
07/30/2007,0000,11.30000,11.50000,11.30000,11.30000,4000
08/01/2007,0000,10.50000,11.07000,10.50000,11.00000,7500
08/02/2007,0000,10.90000,10.90000,10.70000,10.90000,4900
08/03/2007,0000,11.02000,11.02000,11.02000,11.02000,1000
08/06/2007,0000,11.10000,11.10000,11.10000,11.10000,1000
08/07/2007,0000,11.02000,11.02000,11.00000,11.00000,2000
08/09/2007,0000,11.24000,11.24000,11.24000,11.24000,1000
08/13/2007,0000,10.65000,11.00000,10.65000,11.00000,2000
08/15/2007,0000,11.34000,11.34000,10.50000,10.50000,14000
08/16/2007,0000,10.30000,10.50000,10.30000,10.30000,27900
08/17/2007,0000,10.80000,10.80000,10.10000,10.10000,6900
08/20/2007,0000,9.95000,10.10000,9.70000,9.80000,13000
08/21/2007,0000,9.95000,9.95000,9.58000,9.90000,18200
08/22/2007,0000,9.80000,9.80000,9.25000,9.25000,4000
08/23/2007,0000,9.21000,9.50000,9.20000,9.50000,6000
08/24/2007,0000,9.40000,9.40000,9.40000,9.40000,3000
08/27/2007,0000,9.50000,9.70000,9.10000,9.50000,14900
08/28/2007,0000,9.10000,9.10000,9.10000,9.10000,8000
08/29/2007,0000,9.10000,9.30000,9.00000,9.30000,40000
08/31/2007,0000,9.20000,9.20000,9.20000,9.20000,2000
09/04/2007,0000,9.55000,9.55000,9.20000,9.55000,9300
09/05/2007,0000,8.77000,8.77000,8.77000,8.77000,600
09/07/2007,0000,9.67000,9.70000,9.00000,9.50000,46100
09/11/2007,0000,9.20000,9.70000,9.20000,9.20000,4100
09/13/2007,0000,9.00000,9.00000,9.00000,9.00000,900
09/17/2007,0000,9.20000,9.78000,9.20000,9.78000,1400
09/19/2007,0000,9.20000,9.20000,9.20000,9.20000,1000
09/20/2007,0000,9.00000,9.10000,9.00000,9.10000,14300
09/21/2007,0000,9.30000,10.00000,9.30000,9.83000,5000
09/27/2007,0000,9.50000,9.60000,9.50000,9.60000,8000
09/28/2007,0000,10.10000,10.20000,10.00000,10.20000,18400
10/01/2007,0000,10.60000,10.80000,10.00000,10.80000,4100
10/02/2007,0000,12.90000,13.00000,11.30000,12.10000,7900
10/03/2007,0000,12.00000,13.00000,12.00000,13.00000,35100
10/05/2007,0000,12.00000,12.00000,12.00000,12.00000,1000
10/08/2007,0000,12.30000,12.30000,11.80000,11.80000,9000
10/09/2007,0000,11.00000,11.00000,10.50000,10.50000,3000
10/11/2007,0000,10.53000,10.70000,10.50000,10.50000,21000
10/15/2007,0000,10.10000,10.30000,10.10000,10.10000,12200
10/16/2007,0000,10.00000,10.00000,10.00000,10.00000,1000
10/17/2007,0000,9.90000,10.00000,9.90000,10.00000,8300
10/18/2007,0000,10.00000,10.00000,9.60000,9.80000,36000
10/22/2007,0000,10.10000,10.10000,10.10000,10.10000,1000
10/24/2007,0000,10.10000,10.10000,10.00000,10.00000,4000
10/25/2007,0000,10.20000,10.20000,10.00000,10.00000,10000
10/26/2007,0000,9.80000,10.00000,9.80000,10.00000,24000
10/29/2007,0000,10.30000,10.30000,10.00000,10.00000,1000
10/30/2007,0000,10.30000,10.40000,10.30000,10.40000,8000
10/31/2007,0000,10.50000,10.64000,10.40000,10.64000,11500
11/01/2007,0000,10.00000,10.60000,10.00000,10.60000,64000
11/02/2007,0000,10.30000,10.70000,10.20000,10.50000,17000
11/05/2007,0000,9.80000,10.50000,9.80000,10.50000,8100
11/06/2007,0000,10.70000,10.90000,10.00000,10.50000,23500
11/08/2007,0000,10.40000,10.40000,10.40000,10.40000,1000
11/12/2007,0000,10.50000,10.70000,10.30000,10.50000,74900
11/13/2007,0000,10.96000,11.61000,10.80000,11.30000,23500
11/14/2007,0000,11.80000,11.80000,11.00000,11.30000,59000
11/15/2007,0000,11.70000,11.70000,11.50000,11.50000,24000
11/19/2007,0000,12.00000,12.00000,11.00000,11.50000,9000
11/20/2007,0000,11.00000,11.80000,11.00000,11.00000,21000
11/22/2007,0000,10.80000,10.80000,10.80000,10.80000,1000
11/23/2007,0000,11.00000,11.00000,10.50000,10.50000,2000
11/26/2007,0000,11.00000,11.00000,10.40000,10.40000,2000
11/27/2007,0000,10.50000,10.50000,10.20000,10.20000,8000
11/29/2007,0000,9.60000,10.00000,9.60000,10.00000,1500
11/30/2007,0000,10.10000,11.00000,9.80000,10.50000,88100
12/03/2007,0000,10.00000,10.73000,10.00000,10.30000,84300
12/04/2007,0000,10.60000,10.86000,10.40000,10.86000,32000
12/05/2007,0000,10.60000,10.60000,10.20000,10.60000,36400
12/06/2007,0000,10.50000,10.70000,10.50000,10.60000,14000
12/07/2007,0000,10.15000,10.50000,10.15000,10.40000,20600
12/11/2007,0000,10.20000,10.30000,10.20000,10.30000,5900
12/12/2007,0000,10.30000,10.30000,10.30000,10.30000,1000
12/13/2007,0000,10.30000,10.30000,10.10000,10.30000,8000
12/20/2007,0000,9.60000,9.60000,9.60000,9.60000,1000
12/24/2007,0000,9.40000,9.40000,8.00000,8.00000,5800
12/25/2007,0000,8.38000,8.38000,8.00000,8.00000,4000
12/26/2007,0000,8.22000,8.38000,8.22000,8.38000,6000
12/27/2007,0000,8.00000,8.30000,8.00000,8.22000,19600
12/28/2007,0000,8.60000,8.70000,8.50000,8.50000,6000
12/31/2007,0000,8.10000,8.60000,8.10000,8.60000,3000
01/02/2008,0000,8.30000,8.40000,8.30000,8.40000,2000
01/03/2008,0000,8.70000,8.70000,8.70000,8.70000,3000
01/07/2008,0000,8.60000,8.60000,8.09000,8.50000,10000
01/08/2008,0000,8.60000,8.70000,8.60000,8.70000,2000
01/09/2008,0000,8.30000,8.30000,8.30000,8.30000,1000
01/10/2008,0000,8.50000,8.50000,8.50000,8.50000,1000
01/11/2008,0000,8.50000,8.60000,8.40000,8.60000,8000
01/14/2008,0000,8.80000,9.00000,8.70000,9.00000,6000
01/15/2008,0000,8.70000,8.81000,8.20000,8.20000,12700
01/16/2008,0000,8.30000,8.40000,8.30000,8.40000,5000
01/17/2008,0000,8.50000,8.60000,8.50000,8.60000,19600
01/18/2008,0000,8.50000,8.55000,8.50000,8.55000,50500
01/21/2008,0000,8.40000,8.55000,8.40000,8.50000,26000
01/22/2008,0000,8.10000,8.10000,7.65000,7.65000,4000
01/23/2008,0000,8.00000,8.00000,7.70000,7.80000,4000
01/24/2008,0000,8.10000,8.10000,8.00000,8.10000,6100
01/25/2008,0000,8.40000,8.40000,8.00000,8.40000,8000
01/31/2008,0000,7.91000,8.00000,7.91000,8.00000,8000
02/01/2008,0000,7.90000,7.90000,7.70000,7.90000,6000
02/13/2008,0000,7.80000,8.00000,7.80000,8.00000,11100
02/14/2008,0000,8.10000,8.10000,7.99000,7.99000,4000
02/15/2008,0000,8.10000,8.10000,7.90000,8.00000,8000
02/18/2008,0000,7.80000,8.10000,7.80000,7.80000,10000
02/19/2008,0000,8.00000,8.00000,8.00000,8.00000,5000
02/20/2008,0000,8.09000,8.60000,8.09000,8.60000,3000
02/21/2008,0000,8.60000,8.60000,8.60000,8.60000,1000
02/25/2008,0000,8.40000,8.50000,8.40000,8.50000,2000
02/26/2008,0000,8.70000,8.80000,8.50000,8.50000,14000
02/27/2008,0000,8.60000,8.70000,8.50000,8.55000,26000
02/29/2008,0000,8.40000,8.65000,8.40000,8.60000,78000
03/04/2008,0000,8.55000,8.58000,8.50000,8.55000,72000
03/06/2008,0000,8.76000,8.76000,8.76000,8.76000,1000
03/07/2008,0000,8.30000,8.76000,8.30000,8.30000,5800
03/11/2008,0000,8.81000,8.81000,8.40000,8.55000,18000
03/12/2008,0000,8.80000,10.20000,8.80000,10.10000,38000
03/13/2008,0000,9.50000,10.00000,9.50000,10.00000,9000
03/14/2008,0000,10.00000,10.00000,10.00000,10.00000,2000
03/19/2008,0000,9.30000,9.30000,9.20000,9.30000,6000
03/20/2008,0000,8.90000,8.90000,8.90000,8.90000,1000
03/21/2008,0000,9.22000,9.65000,9.00000,9.65000,16000
03/25/2008,0000,10.42000,10.42000,10.42000,10.42000,1000
03/26/2008,0000,10.00000,10.00000,10.00000,10.00000,4000
03/27/2008,0000,9.80000,10.21000,9.60000,10.10000,4100
03/28/2008,0000,10.10000,10.20000,9.70000,9.70000,8300
03/31/2008,0000,10.50000,10.50000,9.80000,9.80000,2200
04/01/2008,0000,10.00000,10.00000,9.40000,10.00000,17300
04/02/2008,0000,10.00000,10.00000,9.30000,9.30000,4800
04/03/2008,0000,10.00000,10.00000,9.20000,9.60000,32000
04/07/2008,0000,9.65000,9.78000,8.70000,9.40000,23000
04/08/2008,0000,9.00000,9.20000,8.80000,9.00000,37000
04/09/2008,0000,9.00000,9.00000,9.00000,9.00000,1000
04/10/2008,0000,9.00000,9.00000,9.00000,9.00000,1000
04/11/2008,0000,8.85000,8.90000,8.85000,8.90000,2000
04/15/2008,0000,9.30000,9.30000,9.30000,9.30000,1000
04/16/2008,0000,9.30000,9.60000,9.30000,9.60000,6000
04/17/2008,0000,9.30000,9.75000,9.00000,9.00000,29000
04/18/2008,0000,9.00000,9.10000,9.00000,9.10000,12000
04/23/2008,0000,9.20000,9.20000,8.70000,8.70000,28000
04/24/2008,0000,9.13000,9.25000,9.00000,9.20000,43000
04/28/2008,0000,9.00000,9.00000,9.00000,9.00000,1000
04/30/2008,0000,8.70000,8.70000,8.70000,8.70000,2000
05/02/2008,0000,8.70000,9.15000,8.70000,9.00000,9000
05/06/2008,0000,9.00000,9.00000,9.00000,9.00000,400
05/07/2008,0000,9.25000,9.25000,9.10000,9.25000,8000
05/08/2008,0000,9.00000,9.10000,8.80000,8.80000,22000
05/09/2008,0000,8.50000,8.60000,8.40000,8.60000,4000
05/13/2008,0000,8.30000,8.36000,8.00000,8.36000,13800
05/14/2008,0000,8.00000,8.00000,8.00000,8.00000,1000
05/15/2008,0000,8.40000,8.40000,8.00000,8.00000,9000
05/16/2008,0000,8.38000,8.55000,8.38000,8.55000,8000
05/19/2008,0000,8.70000,8.70000,8.60000,8.60000,2000
05/21/2008,0000,8.30000,8.30000,8.30000,8.30000,1000
05/22/2008,0000,8.20000,8.20000,8.20000,8.20000,1000
05/23/2008,0000,8.60000,8.60000,8.30000,8.30000,4000
05/26/2008,0000,8.10000,8.30000,8.00000,8.00000,5000
05/27/2008,0000,7.57000,8.17000,5.00000,7.57000,5300
06/02/2008,0000,8.30000,8.50000,8.30000,8.30000,9000
06/03/2008,0000,8.50000,8.50000,8.30000,8.40000,16200
06/04/2008,0000,8.60000,8.60000,8.60000,8.60000,1000
06/06/2008,0000,8.30000,8.30000,8.30000,8.30000,5000
06/10/2008,0000,8.20000,8.20000,8.20000,8.20000,1800
06/11/2008,0000,8.38000,8.38000,8.38000,8.38000,4000
06/12/2008,0000,8.10000,8.30000,8.00000,8.00000,3000
06/13/2008,0000,8.05000,8.38000,8.00000,8.38000,18200
06/16/2008,0000,8.38000,8.38000,8.38000,8.38000,2000
06/17/2008,0000,8.00000,8.00000,8.00000,8.00000,2000
06/18/2008,0000,8.00000,8.00000,8.00000,8.00000,1000
06/24/2008,0000,7.80000,7.80000,7.75000,7.75000,2000
06/25/2008,0000,7.65000,7.65000,7.00000,7.00000,13800
06/26/2008,0000,7.40000,7.50000,7.20000,7.50000,17000
06/27/2008,0000,7.20000,7.40000,7.00000,7.40000,2700
06/30/2008,0000,7.00000,7.00000,6.80000,6.80000,5000
07/02/2008,0000,6.20000,6.60000,6.20000,6.45000,5000
07/03/2008,0000,6.75000,6.75000,6.75000,6.75000,3000
07/04/2008,0000,6.77000,6.77000,6.51000,6.51000,3200
07/09/2008,0000,6.60000,6.60000,6.60000,6.60000,2000
07/14/2008,0000,6.45000,6.65000,6.45000,6.65000,3000
07/15/2008,0000,6.40000,6.40000,6.00000,6.00000,3600
07/16/2008,0000,6.12000,6.12000,6.12000,6.12000,1000
07/17/2008,0000,6.18000,6.20000,5.50000,5.50000,2200
07/18/2008,0000,6.00000,6.00000,6.00000,6.00000,1000
07/21/2008,0000,6.20000,6.20000,5.80000,5.80000,2000
07/24/2008,0000,6.00000,6.10000,5.80000,6.00000,7000
07/29/2008,0000,7.00000,7.00000,7.00000,7.00000,71100
07/30/2008,0000,7.03000,7.03000,5.58000,5.58000,79100
07/31/2008,0000,5.10000,5.36000,5.10000,5.10000,5000
08/04/2008,0000,5.10000,5.10000,5.00000,5.00000,2300
08/06/2008,0000,4.90000,4.90000,4.90000,4.90000,1000
08/07/2008,0000,4.80000,4.80000,4.60000,4.60000,6500
08/08/2008,0000,4.70000,4.70000,4.70000,4.70000,2000
08/12/2008,0000,4.50000,4.50000,4.40000,4.40000,2000
08/13/2008,0000,4.60000,4.70000,4.60000,4.60000,11000
08/14/2008,0000,4.75000,4.75000,4.75000,4.75000,1000
08/18/2008,0000,5.00000,5.00000,5.00000,5.00000,100
08/21/2008,0000,4.60000,4.83000,4.60000,4.60000,7000
08/25/2008,0000,4.83000,4.83000,4.83000,4.83000,1000
08/26/2008,0000,4.90000,4.90000,4.50000,4.50000,10000
08/28/2008,0000,4.60000,4.60000,4.20000,4.40000,13400
08/29/2008,0000,4.50000,4.50000,4.30000,4.30000,4000
09/02/2008,0000,4.40000,4.40000,4.40000,4.40000,1000
09/04/2008,0000,4.50000,4.50000,4.50000,4.50000,1000
09/09/2008,0000,4.70000,4.70000,4.45000,4.50000,4000
09/12/2008,0000,4.40000,4.50000,4.40000,4.50000,4000
09/16/2008,0000,4.30000,4.30000,4.10000,4.10000,3000
09/17/2008,0000,4.30000,4.30000,4.30000,4.30000,1000
09/18/2008,0000,4.20000,4.20000,4.00000,4.10000,5800
09/19/2008,0000,4.20000,4.40000,4.00000,4.00000,2100
09/22/2008,0000,4.00000,4.00000,4.00000,4.00000,1000
09/23/2008,0000,3.80000,3.80000,2.80000,3.42000,6100
09/24/2008,0000,3.65000,3.65000,3.60000,3.65000,2500
09/25/2008,0000,3.86000,3.86000,3.86000,3.86000,1000
09/30/2008,0000,3.70000,3.75000,3.70000,3.75000,2000
10/01/2008,0000,4.00000,4.00000,3.85000,3.85000,74000
10/02/2008,0000,3.96000,4.03000,3.96000,4.03000,74000
10/03/2008,0000,3.80000,3.85000,3.80000,3.85000,2000
10/06/2008,0000,3.70000,3.70000,3.70000,3.70000,1000
10/07/2008,0000,3.60000,3.75000,3.60000,3.60000,4000
10/08/2008,0000,3.50000,3.53000,3.50000,3.53000,3000
10/09/2008,0000,3.40000,3.50000,3.40000,3.40000,9000
10/13/2008,0000,3.30000,3.30000,3.20000,3.20000,3400
10/15/2008,0000,3.40000,3.50000,3.40000,3.50000,2000
10/16/2008,0000,3.63000,3.63000,3.50000,3.50000,3000
10/17/2008,0000,3.40000,3.40000,3.40000,3.40000,1000
10/20/2008,0000,3.30000,3.30000,3.30000,3.30000,1000
10/21/2008,0000,3.40000,3.47000,3.40000,3.47000,10000
10/22/2008,0000,3.40000,3.40000,3.40000,3.40000,5000
10/24/2008,0000,3.30000,3.30000,2.90000,2.90000,19000
10/27/2008,0000,2.80000,2.80000,2.74000,2.74000,4000
10/28/2008,0000,2.75000,2.75000,2.68000,2.75000,10900
10/30/2008,0000,2.82000,2.82000,2.82000,2.82000,2000
11/03/2008,0000,2.93000,2.93000,2.93000,2.93000,2000
11/04/2008,0000,2.90000,2.93000,2.90000,2.90000,4400
11/05/2008,0000,2.96000,2.96000,2.96000,2.96000,1000
11/07/2008,0000,2.84000,2.84000,2.00000,2.00000,13400
11/10/2008,0000,2.00000,2.15000,2.00000,2.15000,34000
11/12/2008,0000,2.05000,2.50000,2.05000,2.26000,73400
11/13/2008,0000,2.15000,2.51000,2.15000,2.51000,71000
11/14/2008,0000,2.20000,2.20000,2.10000,2.10000,16000
11/17/2008,0000,2.00000,2.00000,1.90000,1.90000,9000
11/19/2008,0000,1.90000,1.90000,1.90000,1.90000,5000
11/21/2008,0000,1.94000,1.94000,1.90000,1.90000,5000
11/25/2008,0000,1.95000,2.00000,1.95000,2.00000,6000
11/28/2008,0000,1.95000,2.00000,1.95000,2.00000,18000
12/01/2008,0000,2.05000,2.05000,2.05000,2.05000,3000
12/02/2008,0000,2.00000,2.00000,2.00000,2.00000,4000
12/05/2008,0000,1.95000,1.95000,1.90000,1.90000,4000
12/09/2008,0000,1.81000,1.81000,1.81000,1.81000,500
12/10/2008,0000,1.90000,1.97000,1.90000,1.97000,4000
12/11/2008,0000,1.97000,1.97000,1.97000,1.97000,2000
12/12/2008,0000,1.95000,2.00000,1.95000,2.00000,3000
12/15/2008,0000,2.00000,2.21000,2.00000,2.21000,6000
12/16/2008,0000,2.15000,2.15000,2.15000,2.15000,2000
12/17/2008,0000,2.10000,2.10000,2.00000,2.10000,6000
12/23/2008,0000,2.00000,2.05000,2.00000,2.00000,94100
12/24/2008,0000,2.10000,2.10000,2.10000,2.10000,100
12/30/2008,0000,2.00000,2.00000,2.00000,2.00000,2000
01/05/2009,0000,1.95000,1.95000,1.80000,1.80000,10000
01/13/2009,0000,1.75000,1.75000,1.75000,1.75000,2000
01/14/2009,0000,1.73000,1.73000,1.73000,1.73000,2000
01/21/2009,0000,1.78000,1.84000,1.78000,1.84000,4000
02/02/2009,0000,1.89000,1.89000,1.83000,1.83000,6000
02/04/2009,0000,1.79000,1.79000,1.79000,1.79000,2000
02/05/2009,0000,1.80000,1.80000,1.80000,1.80000,300
02/06/2009,0000,1.80000,1.80000,1.75000,1.75000,4000
02/09/2009,0000,1.80000,1.80000,1.75000,1.75000,4000
02/10/2009,0000,1.75000,1.75000,1.75000,1.75000,5000
02/11/2009,0000,1.81000,1.81000,1.81000,1.81000,2000
02/12/2009,0000,1.82000,1.82000,1.80000,1.82000,12000
02/13/2009,0000,1.85000,1.94000,1.85000,1.94000,5000
02/16/2009,0000,1.94000,1.94000,1.94000,1.94000,2000
02/18/2009,0000,2.00000,2.00000,2.00000,2.00000,2000
02/27/2009,0000,2.07000,2.08000,2.07000,2.08000,3000
03/02/2009,0000,2.08000,2.08000,2.00000,2.00000,4000
03/03/2009,0000,2.08000,2.08000,2.00000,2.08000,8000
03/05/2009,0000,2.05000,2.05000,2.00000,2.05000,11000
03/12/2009,0000,1.96000,2.00000,1.95000,1.98000,16000
03/13/2009,0000,2.00000,2.10000,2.00000,2.10000,12000
03/17/2009,0000,2.29000,2.42000,2.29000,2.42000,14000
03/18/2009,0000,2.52000,2.52000,2.52000,2.52000,2000
03/20/2009,0000,2.50000,2.50000,2.50000,2.50000,1000
03/23/2009,0000,2.62000,3.15000,2.62000,3.15000,21000
03/27/2009,0000,3.00000,3.00000,3.00000,3.00000,2000
04/02/2009,0000,2.90000,2.90000,2.90000,2.90000,2000
04/06/2009,0000,2.98000,3.78000,2.98000,3.78000,25000
04/07/2009,0000,3.75000,4.62000,3.75000,4.62000,17000
04/08/2009,0000,4.60000,4.60000,4.00000,4.15000,28000
04/09/2009,0000,3.95000,3.95000,3.70000,3.70000,6000
04/10/2009,0000,3.75000,4.00000,3.75000,4.00000,29000
04/13/2009,0000,3.90000,4.05000,3.80000,3.90000,85200
04/14/2009,0000,4.05000,4.20000,4.00000,4.20000,71000
04/15/2009,0000,4.00000,4.00000,3.90000,3.90000,3000
04/16/2009,0000,4.05000,4.20000,3.70000,3.70000,19100
04/17/2009,0000,3.90000,4.00000,3.81000,3.81000,8000
04/20/2009,0000,3.70000,3.95000,3.60000,3.80000,18000
04/21/2009,0000,4.00000,4.10000,4.00000,4.10000,4000
04/22/2009,0000,4.20000,4.20000,4.10000,4.10000,5000
04/23/2009,0000,4.00000,4.00000,4.00000,4.00000,2000
04/24/2009,0000,3.90000,4.10000,3.80000,4.10000,16000
04/28/2009,0000,4.00000,4.00000,4.00000,4.00000,2000
04/29/2009,0000,4.10000,4.10000,3.90000,3.90000,8000
04/30/2009,0000,4.00000,4.20000,4.00000,4.20000,36000
05/04/2009,0000,4.31000,5.00000,4.31000,5.00000,16000
05/05/2009,0000,4.85000,4.85000,4.85000,4.85000,3000
05/06/2009,0000,4.90000,5.00000,4.90000,5.00000,8000
05/08/2009,0000,5.15000,5.15000,5.15000,5.15000,1000
05/12/2009,0000,4.90000,5.00000,4.80000,4.80000,16000
05/13/2009,0000,4.75000,4.80000,4.70000,4.70000,5000
05/15/2009,0000,4.94000,4.94000,4.80000,4.94000,10000
05/18/2009,0000,4.75000,4.83000,4.75000,4.83000,3500
05/19/2009,0000,5.00000,5.00000,5.00000,5.00000,2000
05/21/2009,0000,5.15000,5.15000,4.90000,5.10000,8000
05/22/2009,0000,5.20000,5.20000,5.00000,5.00000,4000
05/25/2009,0000,5.00000,5.00000,4.75000,5.00000,12000
05/27/2009,0000,5.15000,5.15000,5.15000,5.15000,2000
06/02/2009,0000,5.26000,5.36000,5.26000,5.36000,4000
06/03/2009,0000,5.25000,5.25000,5.25000,5.25000,2000
06/04/2009,0000,5.00000,5.78000,5.00000,5.70000,15000
06/05/2009,0000,5.80000,5.80000,5.61000,5.80000,11300
06/09/2009,0000,5.55000,5.55000,5.55000,5.55000,2000
06/16/2009,0000,5.45000,5.50000,5.15000,5.15000,11000
06/18/2009,0000,5.10000,5.10000,5.10000,5.10000,2000
06/22/2009,0000,5.00000,5.00000,4.90000,4.90000,4000
06/23/2009,0000,4.75000,4.75000,4.75000,4.75000,2000
06/26/2009,0000,4.72000,4.72000,4.72000,4.72000,2000
07/03/2009,0000,4.60000,4.60000,4.60000,4.60000,2000
07/06/2009,0000,4.50000,4.50000,4.50000,4.50000,2000
07/07/2009,0000,4.62000,4.73000,4.62000,4.73000,4000
07/08/2009,0000,4.60000,4.65000,4.60000,4.65000,8000
07/09/2009,0000,4.45000,4.65000,4.35000,4.35000,6000
07/10/2009,0000,4.18000,4.31000,4.18000,4.31000,13000
07/13/2009,0000,4.20000,4.20000,4.20000,4.20000,3000
07/14/2009,0000,4.10000,4.10000,4.00000,4.10000,8000
07/15/2009,0000,4.10000,4.20000,4.00000,4.10000,23000
07/16/2009,0000,3.95000,4.00000,3.90000,3.90000,6000
07/22/2009,0000,4.00000,4.10000,4.00000,4.10000,4000
07/23/2009,0000,4.20000,4.36000,4.20000,4.36000,4000
07/27/2009,0000,4.30000,4.30000,4.10000,4.10000,7000
07/28/2009,0000,4.00000,4.10000,3.90000,4.10000,28200
07/29/2009,0000,4.00000,4.10000,4.00000,4.10000,4000
07/30/2009,0000,4.00000,4.00000,4.00000,4.00000,4200
07/31/2009,0000,3.95000,4.00000,3.80000,3.89000,17000
08/03/2009,0000,4.00000,4.00000,4.00000,4.00000,6000
08/04/2009,0000,3.90000,4.00000,3.90000,4.00000,16000
08/05/2009,0000,3.90000,3.90000,3.90000,3.90000,800
08/11/2009,0000,4.10000,4.10000,4.10000,4.10000,2000
08/12/2009,0000,4.00000,4.00000,4.00000,4.00000,2000
08/13/2009,0000,4.10000,4.10000,4.10000,4.10000,2000
08/14/2009,0000,4.00000,4.00000,4.00000,4.00000,1000
08/19/2009,0000,4.00000,4.00000,4.00000,4.00000,2000
08/21/2009,0000,3.90000,4.10000,3.90000,4.10000,13000
08/24/2009,0000,4.00000,4.00000,4.00000,4.00000,3000
08/31/2009,0000,4.00000,4.10000,4.00000,4.10000,9000
09/01/2009,0000,4.00000,4.20000,4.00000,4.20000,9600
09/04/2009,0000,4.10000,4.10000,3.90000,4.10000,19000
09/07/2009,0000,4.00000,4.00000,4.00000,4.00000,2300
09/08/2009,0000,4.10000,4.10000,3.80000,3.80000,8800
09/09/2009,0000,4.00000,4.00000,4.00000,4.00000,3400
09/10/2009,0000,3.90000,3.90000,3.90000,3.90000,1000
09/14/2009,0000,3.90000,3.90000,3.90000,3.90000,1000
09/16/2009,0000,4.10000,4.10000,4.00000,4.10000,19000
09/17/2009,0000,4.20000,4.20000,4.20000,4.20000,2000
09/22/2009,0000,4.10000,4.20000,4.10000,4.10000,5000
09/24/2009,0000,4.31000,4.42000,4.20000,4.42000,41000
09/28/2009,0000,4.30000,4.30000,4.30000,4.30000,2000
10/01/2009,0000,4.41000,4.84000,4.41000,4.84000,10000
10/02/2009,0000,4.75000,4.90000,4.75000,4.90000,4800
10/05/2009,0000,4.75000,4.94000,4.70000,4.90000,15500
10/07/2009,0000,4.75000,4.90000,4.65000,4.90000,36000
10/09/2009,0000,4.75000,4.95000,4.75000,4.95000,58000
10/12/2009,0000,4.75000,4.75000,4.70000,4.70000,4000
10/16/2009,0000,4.60000,4.60000,4.60000,4.60000,2000
10/20/2009,0000,4.50000,4.50000,4.50000,4.50000,2000
10/23/2009,0000,4.45000,4.45000,4.45000,4.45000,2000
10/26/2009,0000,4.50000,4.50000,4.50000,4.50000,2000
10/28/2009,0000,4.40000,4.40000,4.40000,4.40000,2000
11/02/2009,0000,4.30000,4.30000,4.30000,4.30000,2000
11/04/2009,0000,4.20000,4.20000,4.20000,4.20000,2000
11/05/2009,0000,4.31000,4.52000,4.31000,4.52000,6000
11/06/2009,0000,4.40000,4.40000,4.40000,4.40000,2000
11/10/2009,0000,4.30000,4.30000,4.30000,4.30000,1000
11/13/2009,0000,4.24000,4.24000,4.24000,4.24000,2000
11/16/2009,0000,4.42000,4.52000,4.24000,4.40000,6000
11/18/2009,0000,4.40000,4.40000,4.20000,4.20000,6000
11/19/2009,0000,4.21000,4.31000,4.20000,4.20000,7000
11/20/2009,0000,4.20000,4.20000,4.10000,4.10000,4000
11/23/2009,0000,4.00000,4.00000,4.00000,4.00000,1000
11/24/2009,0000,4.10000,4.10000,4.08000,4.08000,10000
11/25/2009,0000,4.00000,4.00000,4.00000,4.00000,4000
11/26/2009,0000,4.20000,4.20000,4.20000,4.20000,2000
11/27/2009,0000,4.07000,4.07000,4.00000,4.00000,25000
11/30/2009,0000,3.90000,4.03000,3.90000,4.03000,4000
12/01/2009,0000,4.10000,4.20000,4.00000,4.20000,23000
12/02/2009,0000,4.10000,4.10000,3.90000,3.90000,87100
12/04/2009,0000,3.95000,4.10000,3.95000,4.10000,14000
12/07/2009,0000,4.00000,4.10000,3.90000,4.10000,29000
12/08/2009,0000,3.95000,4.10000,3.95000,4.10000,2900
12/11/2009,0000,3.97000,3.97000,3.80000,3.80000,37800
12/14/2009,0000,4.00000,4.00000,4.00000,4.00000,1200
12/16/2009,0000,3.80000,3.90000,3.80000,3.80000,4300
12/17/2009,0000,3.89000,3.89000,3.89000,3.89000,200
12/25/2009,0000,3.90000,3.90000,3.80000,3.90000,4300
12/28/2009,0000,3.90000,3.90000,3.90000,3.90000,2000
