DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,29.80000,30.00000,29.00000,30.00000,173600
04/03/2007,0000,30.00000,31.50000,30.00000,30.00000,106400
04/04/2007,0000,30.00000,30.30000,29.50000,30.00000,98500
04/09/2007,0000,30.50000,31.50000,29.00000,30.00000,60400
04/10/2007,0000,30.00000,30.00000,29.00000,30.00000,3300
04/11/2007,0000,30.00000,31.00000,30.00000,30.00000,26800
04/12/2007,0000,29.50000,30.50000,29.50000,30.00000,129900
04/13/2007,0000,30.00000,30.60000,29.50000,29.50000,282500
04/16/2007,0000,30.70000,30.70000,30.50000,30.50000,12300
04/17/2007,0000,30.50000,30.68000,30.00000,30.50000,32400
04/18/2007,0000,30.50000,30.50000,29.50000,30.00000,20100
04/20/2007,0000,31.00000,31.00000,30.50000,30.90000,28000
04/23/2007,0000,30.80000,31.00000,30.80000,30.80000,23500
04/24/2007,0000,31.00000,31.20000,30.00000,31.00000,19000
04/25/2007,0000,31.00000,31.20000,30.00000,31.20000,25700
04/26/2007,0000,30.70000,30.97000,30.00000,30.00000,14000
04/27/2007,0000,30.50000,30.50000,30.00000,30.00000,30900
04/30/2007,0000,31.50000,31.50000,31.30000,31.30000,2200
05/02/2007,0000,30.50000,31.00000,29.80000,30.85000,38000
05/03/2007,0000,29.50000,31.00000,29.50000,30.50000,45200
05/04/2007,0000,30.00000,30.20000,29.80000,30.20000,11200
05/07/2007,0000,30.00000,30.00000,29.85000,29.85000,76100
05/08/2007,0000,30.00000,30.00000,29.80000,29.80000,5600
05/09/2007,0000,29.50000,29.50000,29.00000,29.00000,2800
05/10/2007,0000,29.60000,29.60000,29.60000,29.60000,1100
05/14/2007,0000,29.50000,30.00000,29.50000,30.00000,6700
05/15/2007,0000,29.50000,29.60000,29.00000,29.40000,29100
05/16/2007,0000,29.50000,30.00000,28.90000,28.90000,61600
05/17/2007,0000,28.90000,29.00000,28.50000,28.90000,5600
05/18/2007,0000,29.50000,29.50000,29.00000,29.00000,11200
05/21/2007,0000,28.50000,29.00000,28.50000,28.80000,20700
05/22/2007,0000,28.50000,29.00000,28.50000,28.80000,50900
05/23/2007,0000,29.00000,29.00000,28.30000,28.60000,15600
05/24/2007,0000,28.30000,28.50000,28.30000,28.50000,11200
05/25/2007,0000,28.90000,28.90000,28.90000,28.90000,1100
05/29/2007,0000,29.00000,29.00000,28.00000,28.00000,5600
05/30/2007,0000,27.80000,28.10000,27.20000,27.20000,30200
06/04/2007,0000,27.00000,27.00000,27.00000,27.00000,1100
06/05/2007,0000,26.70000,27.00000,26.50000,27.00000,21200
06/06/2007,0000,26.50000,27.00000,26.50000,27.00000,21200
06/07/2007,0000,26.30000,26.50000,26.00000,26.30000,21200
06/08/2007,0000,26.50000,26.50000,26.30000,26.30000,26800
06/11/2007,0000,27.00000,27.40000,26.40000,27.00000,14700
06/12/2007,0000,27.50000,27.61000,27.50000,27.50000,5600
06/13/2007,0000,27.61000,28.70000,27.50000,28.50000,7800
06/14/2007,0000,27.61000,28.00000,27.61000,28.00000,2200
06/15/2007,0000,27.61000,29.20000,27.61000,29.20000,5600
06/20/2007,0000,30.00000,30.00000,29.80000,30.00000,5600
06/21/2007,0000,30.20000,31.70000,29.80000,31.50000,134900
06/22/2007,0000,30.50000,31.70000,30.50000,31.20000,57100
06/25/2007,0000,30.60000,30.60000,30.50000,30.50000,2200
06/26/2007,0000,30.80000,31.00000,30.00000,30.00000,47600
06/27/2007,0000,30.50000,30.50000,30.00000,30.50000,45300
06/29/2007,0000,29.50000,30.00000,29.50000,30.00000,3300
07/02/2007,0000,29.50000,29.70000,29.00000,29.50000,16800
07/03/2007,0000,29.20000,29.80000,29.00000,29.60000,48800
07/04/2007,0000,30.00000,30.00000,30.00000,30.00000,1100
07/05/2007,0000,30.50000,30.50000,30.00000,30.00000,2200
07/09/2007,0000,30.10000,30.10000,30.00000,30.00000,17900
07/10/2007,0000,30.00000,31.00000,29.80000,30.50000,24000
07/11/2007,0000,30.20000,30.80000,30.00000,30.50000,64900
07/12/2007,0000,30.50000,30.50000,30.00000,30.20000,8900
07/13/2007,0000,30.10000,30.10000,30.10000,30.10000,2200
07/16/2007,0000,31.03000,31.03000,30.00000,30.00000,81700
07/17/2007,0000,30.00000,30.10000,29.50000,30.10000,106400
07/18/2007,0000,29.50000,30.00000,29.50000,30.00000,2200
07/19/2007,0000,30.50000,30.50000,29.50000,30.00000,21200
07/20/2007,0000,30.50000,30.50000,30.00000,30.00000,5600
07/23/2007,0000,30.12000,30.12000,30.00000,30.00000,44800
07/24/2007,0000,29.50000,30.50000,29.50000,29.50000,58200
07/25/2007,0000,29.30000,31.00000,28.70000,31.00000,113100
07/26/2007,0000,27.71000,27.71000,27.71000,27.71000,1000
07/27/2007,0000,27.00000,27.50000,27.00000,27.50000,11000
07/31/2007,0000,27.10000,28.40000,27.00000,28.40000,8000
08/01/2007,0000,28.30000,28.50000,27.20000,27.20000,65000
08/02/2007,0000,33.50000,33.50000,28.10000,28.10000,51000
08/03/2007,0000,28.00000,28.30000,28.00000,28.30000,10000
08/07/2007,0000,28.00000,28.00000,28.00000,28.00000,5000
08/08/2007,0000,32.65000,32.65000,28.00000,28.00000,25000
08/09/2007,0000,30.00000,30.00000,27.95000,28.10000,32000
08/13/2007,0000,28.50000,28.50000,28.00000,28.00000,32000
08/16/2007,0000,29.00000,29.00000,28.00000,28.00000,20000
08/17/2007,0000,28.30000,28.30000,27.00000,27.50000,16000
08/22/2007,0000,27.50000,27.50000,27.50000,27.50000,1000
08/23/2007,0000,27.00000,27.10000,27.00000,27.10000,60000
08/27/2007,0000,28.00000,30.00000,27.50000,27.50000,14000
08/28/2007,0000,27.82000,27.82000,27.82000,27.82000,1000
08/30/2007,0000,28.00000,28.15000,28.00000,28.15000,8000
08/31/2007,0000,27.00000,27.00000,27.00000,27.00000,2000
09/03/2007,0000,26.30000,27.20000,26.30000,27.00000,22000
09/04/2007,0000,27.00000,27.00000,26.90000,27.00000,5000
09/06/2007,0000,26.50000,26.50000,26.50000,26.50000,1000
09/07/2007,0000,26.10000,26.10000,26.00000,26.00000,2000
09/10/2007,0000,25.50000,26.20000,25.50000,26.00000,21200
09/17/2007,0000,29.80000,29.90000,25.50000,25.50000,21000
09/27/2007,0000,25.10000,26.50000,25.10000,26.50000,2300
10/01/2007,0000,25.50000,26.80000,25.50000,26.50000,40000
10/02/2007,0000,25.30000,28.00000,25.00000,28.00000,8100
10/04/2007,0000,26.50000,26.50000,25.00000,25.50000,13000
10/05/2007,0000,26.00000,26.00000,25.00000,25.00000,7000
10/08/2007,0000,26.22000,26.22000,26.22000,26.22000,6000
10/09/2007,0000,25.00000,25.20000,25.00000,25.20000,2000
10/11/2007,0000,25.00000,25.20000,25.00000,25.20000,3000
10/12/2007,0000,25.00000,25.00000,25.00000,25.00000,5000
10/15/2007,0000,25.00000,25.20000,25.00000,25.00000,7400
10/16/2007,0000,25.50000,25.50000,25.10000,25.10000,4000
10/17/2007,0000,24.70000,24.70000,24.70000,24.70000,1000
10/18/2007,0000,24.00000,24.00000,20.70000,23.70000,4800
10/19/2007,0000,23.70000,23.70000,23.00000,23.00000,1000
10/22/2007,0000,23.20000,23.20000,21.80000,21.86000,6000
10/23/2007,0000,23.00000,23.00000,21.40000,21.40000,7000
10/24/2007,0000,23.00000,23.00000,21.50000,22.20000,11600
10/25/2007,0000,22.00000,22.00000,22.00000,22.00000,800
10/29/2007,0000,22.00000,22.00000,22.00000,22.00000,1000
11/02/2007,0000,22.80000,22.80000,22.80000,22.80000,1000
11/06/2007,0000,23.00000,23.00000,22.70000,22.70000,8000
11/08/2007,0000,21.50000,21.50000,21.40000,21.40000,2400
11/09/2007,0000,21.50000,21.50000,21.50000,21.50000,4000
11/12/2007,0000,21.30000,21.30000,20.50000,20.50000,2000
11/13/2007,0000,20.00000,20.00000,20.00000,20.00000,2000
11/14/2007,0000,20.00000,20.07000,20.00000,20.07000,392000
11/16/2007,0000,20.00000,20.00000,20.00000,20.00000,1000
11/23/2007,0000,19.50000,19.50000,19.50000,19.50000,1000
11/29/2007,0000,19.00000,19.00000,19.00000,19.00000,1000
11/30/2007,0000,19.10000,19.80000,19.00000,19.00000,10000
12/10/2007,0000,18.50000,18.50000,18.50000,18.50000,1000
12/12/2007,0000,18.00000,18.00000,18.00000,18.00000,600
12/13/2007,0000,18.00000,18.10000,17.86000,17.86000,5000
12/14/2007,0000,17.50000,17.50000,17.00000,17.00000,1200
12/17/2007,0000,18.00000,18.00000,16.00000,16.00000,19000
12/18/2007,0000,18.50000,18.50000,16.00000,16.80000,20000
12/20/2007,0000,18.00000,18.00000,17.20000,17.20000,5000
12/21/2007,0000,17.00000,17.20000,16.74000,16.74000,6000
12/24/2007,0000,17.00000,17.00000,17.00000,17.00000,2000
12/25/2007,0000,17.00000,17.00000,17.00000,17.00000,2000
12/28/2007,0000,16.60000,16.90000,16.60000,16.90000,4000
01/07/2008,0000,16.30000,16.50000,16.30000,16.30000,4000
01/10/2008,0000,16.20000,16.20000,16.20000,16.20000,1000
01/15/2008,0000,16.20000,16.20000,16.20000,16.20000,1000
01/17/2008,0000,15.40000,15.40000,15.40000,15.40000,1000
01/21/2008,0000,15.40000,15.40000,15.40000,15.40000,1000
01/24/2008,0000,15.30000,15.40000,15.30000,15.40000,6000
01/25/2008,0000,15.20000,15.20000,14.60000,14.60000,5800
01/28/2008,0000,15.00000,15.05000,15.00000,15.05000,60000
01/30/2008,0000,14.60000,14.60000,14.60000,14.60000,1000
02/18/2008,0000,14.80000,14.80000,14.80000,14.80000,1000
02/25/2008,0000,14.30000,14.30000,14.30000,14.30000,1000
02/26/2008,0000,14.00000,14.00000,14.00000,14.00000,1000
02/27/2008,0000,13.35000,13.76000,13.20000,13.76000,6200
02/29/2008,0000,13.90000,14.00000,13.90000,14.00000,2000
03/06/2008,0000,13.90000,13.90000,13.50000,13.50000,2000
03/07/2008,0000,13.40000,13.40000,13.12000,13.12000,2000
03/10/2008,0000,13.00000,13.00000,13.00000,13.00000,1000
03/11/2008,0000,12.80000,12.90000,12.60000,12.90000,4000
03/12/2008,0000,13.00000,13.00000,12.50000,12.90000,6400
03/13/2008,0000,13.10000,13.10000,12.80000,13.00000,4000
03/14/2008,0000,12.60000,12.60000,12.30000,12.30000,5000
03/18/2008,0000,12.50000,12.50000,12.20000,12.20000,2000
03/19/2008,0000,12.50000,12.50000,11.63000,11.63000,4000
03/20/2008,0000,12.30000,12.30000,12.30000,12.30000,500
03/21/2008,0000,12.30000,12.30000,12.30000,12.30000,2000
04/11/2008,0000,12.75000,12.75000,12.75000,12.75000,1100
04/14/2008,0000,12.70000,12.70000,12.70000,12.70000,1000
04/15/2008,0000,12.50000,12.50000,12.50000,12.50000,1000
04/16/2008,0000,12.50000,12.50000,12.00000,12.00000,2000
04/17/2008,0000,13.00000,13.00000,13.00000,13.00000,1000
04/21/2008,0000,12.30000,12.30000,12.30000,12.30000,1000
04/28/2008,0000,12.50000,12.50000,12.40000,12.50000,6000
04/29/2008,0000,12.30000,12.50000,12.30000,12.50000,2000
05/05/2008,0000,12.60000,12.60000,12.40000,12.50000,4000
05/06/2008,0000,12.40000,12.50000,12.40000,12.50000,8000
05/08/2008,0000,13.20000,13.20000,13.20000,13.20000,2000
05/09/2008,0000,13.20000,13.20000,13.20000,13.20000,1000
05/14/2008,0000,13.60000,13.60000,13.00000,13.00000,1400
05/19/2008,0000,13.00000,13.20000,13.00000,13.20000,2000
05/29/2008,0000,12.90000,13.10000,12.84000,13.10000,14000
05/30/2008,0000,12.84000,13.10000,12.70000,13.00000,17100
06/02/2008,0000,12.70000,14.95000,12.70000,12.80000,7000
06/03/2008,0000,12.70000,13.00000,12.70000,13.00000,2000
06/10/2008,0000,12.00000,12.50000,12.00000,12.40000,3000
06/18/2008,0000,12.20000,12.20000,12.12000,12.12000,2000
06/20/2008,0000,12.09000,12.20000,12.00000,12.10000,10000
06/23/2008,0000,12.00000,12.10000,12.00000,12.10000,4000
06/24/2008,0000,12.05000,12.15000,12.05000,12.15000,18200
06/25/2008,0000,11.50000,11.60000,11.50000,11.60000,19000
06/26/2008,0000,11.50000,11.60000,11.40000,11.40000,3000
06/27/2008,0000,11.00000,11.10000,11.00000,11.10000,20000
06/30/2008,0000,11.10000,11.10000,11.00000,11.10000,3000
07/01/2008,0000,11.00000,11.20000,11.00000,11.20000,4000
07/02/2008,0000,11.20000,11.30000,11.20000,11.20000,19000
07/03/2008,0000,11.30000,11.30000,10.61000,11.04000,14200
07/04/2008,0000,10.70000,10.70000,10.70000,10.70000,1000
07/07/2008,0000,10.00000,10.00000,10.00000,10.00000,4000
07/08/2008,0000,10.50000,10.54000,10.50000,10.54000,20000
07/09/2008,0000,9.50000,9.50000,9.35000,9.40000,3000
07/10/2008,0000,9.00000,9.03000,9.00000,9.03000,23000
07/11/2008,0000,9.10000,9.20000,9.10000,9.20000,2000
07/14/2008,0000,8.85000,9.30000,8.85000,9.10000,4000
07/15/2008,0000,8.85000,9.00000,8.85000,9.00000,26000
07/16/2008,0000,8.85000,8.90000,8.80000,8.90000,25100
07/17/2008,0000,8.68000,9.00000,8.68000,8.95000,9000
07/18/2008,0000,8.85000,8.85000,8.56000,8.56000,45100
07/21/2008,0000,8.67000,8.67000,8.50000,8.50000,9000
07/22/2008,0000,8.30000,8.30000,8.00000,8.00000,4000
07/24/2008,0000,7.96000,8.00000,7.96000,7.96000,6000
07/25/2008,0000,7.80000,8.00000,7.80000,8.00000,26600
07/30/2008,0000,7.85000,7.85000,7.80000,7.80000,2000
07/31/2008,0000,7.80000,7.85000,7.80000,7.80000,6000
08/01/2008,0000,7.80000,7.80000,7.80000,7.80000,1000
08/04/2008,0000,7.80000,7.90000,7.50000,7.90000,13800
08/05/2008,0000,8.00000,8.00000,8.00000,8.00000,1000
08/06/2008,0000,7.90000,8.00000,7.90000,8.00000,2000
08/12/2008,0000,8.90000,8.90000,8.80000,8.80000,2000
08/15/2008,0000,8.20000,8.20000,8.20000,8.20000,9000
08/18/2008,0000,9.00000,9.00000,8.30000,9.00000,12000
08/27/2008,0000,8.50000,8.50000,8.50000,8.50000,1000
08/28/2008,0000,8.50000,8.50000,8.50000,8.50000,1000
08/29/2008,0000,8.50000,8.50000,8.50000,8.50000,1000
09/01/2008,0000,8.20000,8.20000,8.20000,8.20000,1000
09/02/2008,0000,8.00000,8.00000,7.91000,7.91000,3000
09/03/2008,0000,7.84000,7.84000,7.84000,7.84000,1000
09/05/2008,0000,7.72000,7.72000,7.72000,7.72000,1000
09/10/2008,0000,7.60000,7.65000,7.60000,7.65000,2000
09/11/2008,0000,7.60000,7.60000,7.60000,7.60000,1000
09/16/2008,0000,7.30000,7.30000,7.30000,7.30000,1000
09/17/2008,0000,7.35000,7.35000,7.35000,7.35000,1000
09/18/2008,0000,7.20000,7.25000,7.00000,7.00000,11000
09/19/2008,0000,7.05000,7.05000,7.00000,7.00000,2000
09/22/2008,0000,6.95000,6.95000,6.95000,6.95000,1000
09/23/2008,0000,7.00000,7.29000,7.00000,7.07000,4000
09/30/2008,0000,8.25000,8.30000,8.25000,8.30000,2000
10/02/2008,0000,7.00000,7.00000,7.00000,7.00000,1000
10/06/2008,0000,7.00000,7.00000,6.89000,6.89000,18000
10/08/2008,0000,6.80000,6.80000,6.80000,6.80000,1000
10/13/2008,0000,6.80000,6.88000,6.80000,6.88000,2000
10/17/2008,0000,6.80000,6.80000,6.70000,6.70000,3000
10/20/2008,0000,5.00000,5.00000,5.00000,5.00000,500
10/21/2008,0000,6.49000,6.52000,6.23000,6.23000,16300
10/23/2008,0000,6.15000,6.15000,6.00000,6.00000,6000
10/24/2008,0000,5.90000,5.90000,5.90000,5.90000,4000
10/28/2008,0000,5.71000,5.71000,5.66000,5.66000,8000
11/03/2008,0000,5.60000,5.60000,5.60000,5.60000,4000
11/04/2008,0000,5.42000,5.42000,5.42000,5.42000,4000
11/05/2008,0000,5.35000,5.35000,4.99000,4.99000,6000
11/06/2008,0000,4.76000,4.76000,2.66000,2.68000,32100
11/07/2008,0000,2.75000,5.63000,2.75000,5.63000,106000
11/10/2008,0000,5.80000,5.85000,5.80000,5.85000,12000
11/11/2008,0000,5.76000,6.25000,5.76000,6.20000,16700
11/12/2008,0000,6.50000,6.65000,6.50000,6.65000,12000
11/13/2008,0000,6.60000,6.65000,6.60000,6.65000,7200
11/14/2008,0000,6.50000,6.65000,6.25000,6.25000,69000
11/17/2008,0000,6.20000,6.25000,6.20000,6.25000,10000
11/18/2008,0000,6.50000,6.60000,6.50000,6.55000,25000
11/19/2008,0000,6.55000,6.55000,6.50000,6.50000,10000
11/20/2008,0000,5.32000,6.55000,5.13000,6.50000,18000
11/21/2008,0000,6.15000,6.55000,6.10000,6.50000,14000
11/25/2008,0000,6.60000,6.65000,6.60000,6.65000,10000
11/26/2008,0000,6.60000,6.75000,6.60000,6.75000,14000
11/27/2008,0000,6.70000,6.80000,6.70000,6.80000,12000
11/28/2008,0000,4.80000,6.75000,4.80000,6.75000,12000
12/01/2008,0000,4.86000,6.85000,4.85000,6.85000,12000
12/02/2008,0000,4.50000,7.05000,4.50000,7.05000,71000
12/03/2008,0000,4.53000,6.55000,4.53000,6.55000,48000
12/04/2008,0000,4.55000,6.83000,4.55000,6.83000,33000
12/05/2008,0000,6.85000,6.90000,6.85000,6.90000,10000
12/08/2008,0000,7.80000,7.84000,7.80000,7.84000,10000
12/09/2008,0000,8.50000,8.54000,8.50000,8.54000,12000
12/10/2008,0000,10.00000,10.55000,10.00000,10.55000,16000
12/11/2008,0000,7.64000,12.46000,5.75000,12.46000,28000
12/12/2008,0000,5.75000,11.25000,5.75000,11.25000,20000
12/15/2008,0000,10.85000,10.89000,10.85000,10.89000,10000
12/16/2008,0000,5.49000,12.25000,5.49000,12.25000,14000
12/17/2008,0000,5.50000,12.05000,5.00000,12.05000,62000
12/18/2008,0000,5.17000,9.25000,4.00000,9.25000,29700
12/19/2008,0000,4.80000,8.05000,4.80000,8.05000,24000
12/22/2008,0000,7.50000,7.55000,7.50000,7.55000,12000
12/26/2008,0000,3.00000,3.00000,3.00000,3.00000,2000
12/29/2008,0000,3.00000,3.00000,3.00000,3.00000,2000
01/05/2009,0000,3.00000,3.05000,3.00000,3.05000,4000
03/04/2009,0000,2.00000,2.00000,2.00000,2.00000,1100
03/20/2009,0000,2.40000,2.40000,2.30000,2.30000,2000
03/25/2009,0000,2.80000,2.80000,2.80000,2.80000,1000
03/30/2009,0000,3.30000,3.30000,3.25000,3.25000,2000
04/06/2009,0000,3.80000,3.80000,3.75000,3.75000,4000
04/08/2009,0000,4.20000,4.20000,4.15000,4.15000,2000
04/09/2009,0000,4.00000,4.50000,4.00000,4.45000,4000
04/10/2009,0000,5.00000,6.00000,5.00000,6.00000,4000
04/13/2009,0000,3.80000,3.80000,3.80000,3.80000,2000
04/15/2009,0000,4.50000,4.50000,4.50000,4.50000,2000
04/16/2009,0000,3.35000,3.35000,3.35000,3.35000,2000
04/17/2009,0000,4.00000,4.00000,3.40000,3.40000,4000
04/20/2009,0000,3.80000,3.80000,3.40000,3.40000,4000
04/21/2009,0000,3.40000,3.40000,3.40000,3.40000,2000
04/22/2009,0000,3.40000,3.40000,3.40000,3.40000,2000
04/23/2009,0000,3.44000,3.44000,3.44000,3.44000,2000
04/24/2009,0000,3.47000,3.60000,3.47000,3.60000,4000
04/29/2009,0000,3.30000,3.30000,3.30000,3.30000,2000
05/04/2009,0000,3.40000,3.40000,3.40000,3.40000,2000
05/25/2009,0000,5.00000,5.00000,5.00000,5.00000,2300
06/01/2009,0000,5.00000,5.00000,4.90000,4.90000,45900
06/02/2009,0000,5.00000,5.31000,5.00000,5.31000,36000
06/03/2009,0000,5.35000,5.35000,5.35000,5.35000,2000
06/04/2009,0000,5.45000,5.68000,5.45000,5.68000,4000
06/05/2009,0000,5.67000,6.21000,5.67000,6.21000,29000
06/08/2009,0000,7.00000,7.00000,6.20000,6.55000,10900
06/09/2009,0000,6.45000,6.45000,6.45000,6.45000,2000
06/11/2009,0000,6.20000,6.20000,6.20000,6.20000,2000
06/12/2009,0000,6.20000,6.52000,6.20000,6.25000,10100
06/15/2009,0000,6.20000,6.20000,6.20000,6.20000,2000
06/16/2009,0000,5.94000,5.94000,5.94000,5.94000,2000
06/18/2009,0000,5.95000,5.95000,5.80000,5.80000,4000
06/22/2009,0000,5.80000,6.10000,5.80000,5.85000,8000
06/23/2009,0000,5.90000,6.10000,5.90000,6.00000,40000
06/24/2009,0000,6.10000,6.10000,5.95000,5.95000,60000
06/25/2009,0000,6.20000,6.20000,6.20000,6.20000,2000
06/26/2009,0000,6.40000,6.40000,6.20000,6.20000,20000
06/29/2009,0000,6.30000,6.30000,6.10000,6.10000,6000
06/30/2009,0000,6.60000,7.00000,6.60000,6.75000,8000
07/01/2009,0000,6.70000,6.70000,6.70000,6.70000,2000
07/02/2009,0000,6.80000,7.00000,6.75000,6.75000,6000
07/03/2009,0000,6.50000,6.63000,6.50000,6.63000,7000
07/06/2009,0000,6.50000,6.50000,6.00000,6.00000,6000
07/08/2009,0000,6.00000,6.00000,5.95000,5.95000,4000
07/09/2009,0000,5.80000,5.80000,5.80000,5.80000,2000
07/13/2009,0000,5.65000,5.68000,5.50000,5.50000,6000
07/14/2009,0000,5.57000,5.60000,5.57000,5.60000,4000
07/15/2009,0000,5.57000,6.00000,5.57000,6.00000,6000
07/16/2009,0000,5.60000,6.20000,5.60000,5.90000,10200
07/20/2009,0000,5.95000,5.95000,5.80000,5.80000,4000
07/21/2009,0000,5.80000,5.80000,5.80000,5.80000,2000
07/22/2009,0000,6.10000,6.10000,5.90000,5.90000,8000
07/23/2009,0000,5.85000,5.85000,5.85000,5.85000,2000
07/24/2009,0000,6.00000,6.00000,5.90000,6.00000,14000
07/27/2009,0000,6.00000,6.00000,5.80000,5.80000,8000
07/28/2009,0000,6.00000,6.00000,5.50000,5.50000,16000
07/29/2009,0000,5.80000,5.80000,4.50000,4.50000,16000
07/30/2009,0000,5.80000,5.80000,4.23000,4.45000,103400
07/31/2009,0000,5.50000,5.65000,5.50000,5.57000,72000
08/03/2009,0000,5.20000,5.60000,5.20000,5.50000,75000
08/04/2009,0000,5.60000,5.60000,5.40000,5.45000,24000
08/05/2009,0000,5.40000,5.60000,5.40000,5.60000,122000
08/06/2009,0000,5.40000,5.65000,5.40000,5.60000,48000
08/10/2009,0000,5.65000,5.80000,5.60000,5.60000,328000
08/11/2009,0000,5.70000,5.70000,5.70000,5.70000,1000
08/12/2009,0000,5.70000,5.94000,5.70000,5.94000,4000
08/13/2009,0000,6.00000,6.31000,6.00000,6.31000,6000
08/14/2009,0000,6.40000,6.80000,6.40000,6.75000,8000
08/17/2009,0000,6.85000,6.85000,6.85000,6.85000,4000
08/18/2009,0000,6.80000,6.80000,6.80000,6.80000,8000
08/20/2009,0000,7.25000,7.25000,7.25000,7.25000,2000
08/25/2009,0000,7.47000,7.47000,7.10000,7.10000,5000
08/26/2009,0000,7.47000,7.47000,7.10000,7.10000,2000
08/27/2009,0000,7.00000,7.00000,6.90000,6.90000,2000
08/31/2009,0000,6.90000,6.95000,6.61000,6.95000,7000
09/01/2009,0000,7.00000,7.00000,6.90000,6.90000,6000
09/02/2009,0000,7.00000,7.00000,6.90000,6.90000,4000
09/09/2009,0000,7.25000,7.25000,7.25000,7.25000,2000
09/10/2009,0000,7.25000,7.25000,7.00000,7.00000,17000
09/11/2009,0000,7.25000,7.25000,7.25000,7.25000,2000
09/14/2009,0000,7.35000,7.35000,7.12000,7.12000,59500
09/15/2009,0000,7.20000,7.26000,7.00000,7.00000,70000
09/16/2009,0000,7.15000,7.25000,7.10000,7.25000,12100
09/17/2009,0000,7.13000,7.13000,7.00000,7.10000,10200
09/18/2009,0000,6.90000,7.10000,6.90000,7.00000,23600
09/21/2009,0000,7.00000,7.00000,3.94000,6.70000,24000
09/22/2009,0000,6.50000,6.80000,6.50000,6.50000,9000
09/23/2009,0000,6.70000,6.70000,6.50000,6.50000,5000
09/24/2009,0000,6.40000,6.47000,6.40000,6.47000,4000
09/28/2009,0000,6.45000,6.45000,6.45000,6.45000,2000
09/29/2009,0000,6.30000,6.30000,6.30000,6.30000,1000
10/01/2009,0000,6.63000,8.70000,6.63000,8.10000,62300
10/02/2009,0000,8.10000,8.65000,7.85000,8.40000,53800
10/05/2009,0000,8.40000,8.40000,7.79000,8.00000,20000
10/06/2009,0000,8.15000,8.40000,7.70000,7.70000,16100
10/08/2009,0000,7.75000,8.03000,7.10000,7.10000,206000
10/09/2009,0000,7.20000,7.20000,7.20000,7.20000,2000
10/13/2009,0000,8.00000,8.03000,7.19000,7.19000,244000
10/14/2009,0000,6.90000,6.90000,5.20000,5.40000,14000
10/15/2009,0000,6.90000,6.90000,5.26000,6.31000,22000
10/16/2009,0000,6.52000,6.52000,6.52000,6.52000,1000
10/19/2009,0000,6.52000,6.60000,6.52000,6.60000,10000
10/20/2009,0000,6.52000,6.52000,6.52000,6.52000,2000
10/21/2009,0000,6.52000,6.52000,6.52000,6.52000,2000
10/23/2009,0000,6.52000,7.43000,6.52000,7.43000,16000
10/26/2009,0000,7.20000,7.20000,6.90000,7.00000,19000
11/03/2009,0000,6.85000,7.00000,6.70000,6.70000,8000
11/04/2009,0000,7.20000,7.20000,7.20000,7.20000,2000
11/05/2009,0000,7.40000,7.40000,7.35000,7.35000,4000
11/06/2009,0000,7.45000,7.45000,7.45000,7.45000,2000
11/13/2009,0000,7.20000,7.30000,7.10000,7.10000,15000
11/16/2009,0000,7.45000,7.45000,7.45000,7.45000,2000
11/17/2009,0000,7.45000,7.45000,7.45000,7.45000,2000
11/18/2009,0000,7.45000,7.45000,7.45000,7.45000,2000
11/19/2009,0000,7.00000,7.03000,7.00000,7.03000,600000
12/01/2009,0000,7.55000,7.75000,7.55000,7.70000,6000
12/02/2009,0000,7.85000,7.85000,7.30000,7.68000,17300
12/03/2009,0000,7.30000,7.65000,7.30000,7.65000,2800
12/04/2009,0000,7.30000,7.30000,7.30000,7.30000,1000
12/09/2009,0000,7.30000,7.30000,7.30000,7.30000,2000
12/14/2009,0000,7.30000,7.30000,7.30000,7.30000,2000
12/15/2009,0000,7.65000,7.65000,6.90000,6.90000,33000
12/16/2009,0000,7.33000,7.33000,7.00000,7.10000,216300
12/23/2009,0000,6.95000,7.35000,6.95000,7.35000,6000
12/28/2009,0000,7.00000,7.10000,7.00000,7.00000,6000
12/29/2009,0000,7.00000,7.20000,7.00000,7.00000,11000
