DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,2.25000,2.28000,2.17000,2.22000,544000
04/03/2007,0000,2.20000,2.28000,2.18000,2.24000,1241000
04/04/2007,0000,2.24000,2.27000,2.19000,2.21000,672000
04/09/2007,0000,2.21000,2.28000,2.21000,2.28000,483000
04/10/2007,0000,2.30000,2.30000,2.21000,2.25000,380000
04/11/2007,0000,2.25000,2.33000,2.22000,2.30000,1033000
04/12/2007,0000,2.31000,2.46000,2.28000,2.46000,1175000
04/13/2007,0000,2.63000,2.63000,2.63000,2.63000,543000
04/16/2007,0000,2.66000,2.75000,2.64000,2.70000,1024000
04/17/2007,0000,2.69000,2.75000,2.58000,2.63000,972000
04/18/2007,0000,2.55000,2.60000,2.52000,2.53000,486000
04/19/2007,0000,2.55000,2.59000,2.52000,2.54000,534000
04/20/2007,0000,2.57000,2.60000,2.53000,2.54000,502000
04/23/2007,0000,2.55000,2.67000,2.55000,2.61000,436000
04/24/2007,0000,2.59000,2.66000,2.55000,2.60000,996000
04/26/2007,0000,2.57000,2.61000,2.57000,2.57000,257000
04/27/2007,0000,2.57000,2.64000,2.57000,2.59000,409000
04/30/2007,0000,2.57000,2.57000,2.41000,2.41000,782000
05/02/2007,0000,2.36000,2.43000,2.26000,2.30000,598000
05/03/2007,0000,2.28000,2.28000,2.14000,2.23000,953000
05/04/2007,0000,2.24000,2.35000,2.23000,2.33000,277000
05/07/2007,0000,2.36000,2.43000,2.29000,2.43000,406000
05/08/2007,0000,2.43000,2.47000,2.35000,2.36000,513000
05/09/2007,0000,2.35000,2.41000,2.27000,2.30000,210000
05/10/2007,0000,2.32000,2.34000,2.27000,2.28000,130000
05/11/2007,0000,2.28000,2.31000,2.23000,2.30000,169000
05/14/2007,0000,2.30000,2.30000,2.23000,2.28000,210000
05/15/2007,0000,2.24000,2.25000,2.19000,2.20000,171000
05/16/2007,0000,2.17000,2.24000,2.17000,2.17000,143000
05/17/2007,0000,2.20000,2.32000,2.20000,2.32000,627000
05/18/2007,0000,2.30000,2.30000,2.18000,2.19000,684000
05/21/2007,0000,2.19000,2.25000,2.19000,2.22000,176000
05/22/2007,0000,2.20000,2.26000,2.20000,2.22000,147000
05/23/2007,0000,2.22000,2.26000,2.19000,2.23000,417000
05/24/2007,0000,2.26000,2.26000,2.19000,2.24000,312000
05/25/2007,0000,2.20000,2.39000,2.12000,2.34000,1521000
05/28/2007,0000,2.34000,2.34000,2.24000,2.25000,332000
05/29/2007,0000,2.25000,2.25000,2.20000,2.20000,188000
05/30/2007,0000,2.17000,2.25000,2.17000,2.20000,179000
05/31/2007,0000,2.25000,2.31000,2.24000,2.29000,267000
06/04/2007,0000,2.28000,2.28000,2.22000,2.25000,118000
06/05/2007,0000,2.23000,2.26000,2.20000,2.20000,174000
06/06/2007,0000,2.25000,2.28000,2.17000,2.18000,675000
06/07/2007,0000,2.19000,2.21000,2.18000,2.21000,322000
06/08/2007,0000,2.21000,2.21000,2.17000,2.19000,199000
06/11/2007,0000,2.19000,2.20000,2.17000,2.18000,219000
06/12/2007,0000,2.18000,2.20000,2.16000,2.19000,345000
06/13/2007,0000,2.19000,2.20000,2.15000,2.17000,231000
06/14/2007,0000,2.14000,2.20000,2.14000,2.15000,287000
06/15/2007,0000,2.18000,2.20000,2.18000,2.19000,244000
06/20/2007,0000,2.34000,2.34000,2.26000,2.28000,937000
06/21/2007,0000,2.28000,2.40000,2.27000,2.27000,816000
06/22/2007,0000,2.26000,2.27000,2.18000,2.23000,498000
06/25/2007,0000,2.21000,2.24000,2.15000,2.24000,1405000
06/26/2007,0000,2.24000,2.26000,2.19000,2.24000,322000
06/27/2007,0000,2.24000,2.24000,2.17000,2.19000,558000
06/28/2007,0000,2.19000,2.29000,2.18000,2.26000,1120000
06/29/2007,0000,2.29000,2.41000,2.28000,2.41000,2834000
07/02/2007,0000,2.57000,2.57000,2.57000,2.57000,2013000
07/03/2007,0000,2.74000,2.74000,2.64000,2.74000,5891000
07/04/2007,0000,2.93000,2.93000,2.80000,2.90000,7378000
07/05/2007,0000,2.75000,2.90000,2.75000,2.80000,2456000
07/06/2007,0000,2.80000,2.99000,2.80000,2.99000,2926000
07/09/2007,0000,3.19000,3.19000,3.06000,3.19000,3801000
07/10/2007,0000,3.39000,3.40000,3.20000,3.34000,3959000
07/11/2007,0000,3.34000,3.34000,3.11000,3.11000,3574000
07/12/2007,0000,3.04000,3.25000,2.91000,3.25000,3233000
07/13/2007,0000,3.26000,3.35000,3.03000,3.03000,2606000
07/17/2007,0000,2.95000,3.09000,2.95000,3.01000,1526000
07/18/2007,0000,3.06000,3.16000,2.80000,2.95000,3025000
07/19/2007,0000,2.95000,3.04000,2.90000,2.98000,2174000
07/20/2007,0000,3.07000,3.07000,2.88000,2.92000,1546000
07/23/2007,0000,2.90000,3.05000,2.88000,2.94000,1052000
07/24/2007,0000,2.94000,3.00000,2.90000,2.90000,1234000
07/25/2007,0000,2.88000,2.95000,2.82000,2.90000,1654000
07/26/2007,0000,2.98000,2.98000,2.70000,2.70000,1462000
07/27/2007,0000,2.65000,2.65000,2.52000,2.52000,1685000
07/31/2007,0000,2.50000,2.61000,2.50000,2.61000,1098000
08/01/2007,0000,2.61000,2.77000,2.55000,2.60000,1913000
08/02/2007,0000,2.69000,2.69000,2.45000,2.54000,1098000
08/03/2007,0000,2.60000,2.62000,2.52000,2.56000,771000
08/06/2007,0000,2.45000,2.50000,2.39000,2.44000,1095000
08/07/2007,0000,2.46000,2.57000,2.42000,2.44000,602000
08/08/2007,0000,2.46000,2.51000,2.45000,2.49000,532000
08/09/2007,0000,2.52000,2.54000,2.46000,2.50000,513000
08/10/2007,0000,2.40000,2.45000,2.37000,2.38000,626000
08/14/2007,0000,2.35000,2.39000,2.34000,2.34000,274000
08/15/2007,0000,2.34000,2.34000,2.23000,2.25000,396000
08/16/2007,0000,2.23000,2.33000,2.12000,2.14000,846000
08/17/2007,0000,2.28000,2.28000,2.14000,2.20000,1017000
08/20/2007,0000,2.30000,2.30000,2.22000,2.28000,396000
08/21/2007,0000,2.35000,2.35000,2.25000,2.25000,193000
08/22/2007,0000,2.25000,2.28000,2.20000,2.24000,303000
08/23/2007,0000,2.24000,2.30000,2.24000,2.27000,248000
08/24/2007,0000,2.30000,2.31000,2.23000,2.24000,376000
08/27/2007,0000,2.30000,2.39000,2.28000,2.33000,785000
08/28/2007,0000,2.30000,2.34000,2.30000,2.31000,353000
08/29/2007,0000,2.25000,2.30000,2.22000,2.26000,383000
08/30/2007,0000,2.27000,2.41000,2.27000,2.41000,698000
08/31/2007,0000,2.57000,2.57000,2.57000,2.57000,826000
09/03/2007,0000,2.74000,2.74000,2.74000,2.74000,1721000
09/04/2007,0000,2.93000,2.93000,2.93000,2.93000,2816000
09/05/2007,0000,3.13000,3.13000,3.13000,3.13000,3092000
09/06/2007,0000,3.34000,3.34000,2.95000,2.97000,8678000
09/07/2007,0000,2.97000,3.09000,2.85000,2.85000,1832000
09/10/2007,0000,2.66000,3.04000,2.66000,2.98000,2116000
09/11/2007,0000,2.98000,3.14000,2.85000,2.91000,1302000
09/12/2007,0000,2.85000,3.00000,2.80000,2.80000,1352000
09/13/2007,0000,2.81000,2.85000,2.66000,2.66000,727000
09/14/2007,0000,2.55000,2.73000,2.55000,2.67000,617000
09/17/2007,0000,2.68000,2.85000,2.68000,2.85000,1333000
09/19/2007,0000,2.81000,2.97000,2.80000,2.85000,1290000
09/20/2007,0000,2.95000,2.95000,2.71000,2.73000,577000
09/21/2007,0000,2.77000,2.91000,2.74000,2.81000,929000
09/26/2007,0000,2.90000,2.90000,2.82000,2.82000,1010000
09/27/2007,0000,2.83000,2.95000,2.82000,2.82000,638000
09/28/2007,0000,2.87000,2.87000,2.82000,2.83000,739000
10/01/2007,0000,2.89000,2.89000,2.75000,2.84000,1070000
10/02/2007,0000,2.85000,2.87000,2.79000,2.80000,782000
10/03/2007,0000,2.81000,2.81000,2.74000,2.75000,521000
10/04/2007,0000,2.78000,2.79000,2.72000,2.72000,300000
10/05/2007,0000,2.72000,2.78000,2.60000,2.66000,596000
10/08/2007,0000,2.67000,2.67000,2.60000,2.64000,299000
10/09/2007,0000,2.64000,2.65000,2.60000,2.61000,313000
10/11/2007,0000,2.60000,2.64000,2.55000,2.56000,510000
10/12/2007,0000,2.56000,2.73000,2.56000,2.73000,1433000
10/15/2007,0000,2.92000,2.92000,2.92000,2.92000,1107000
10/16/2007,0000,3.12000,3.12000,2.87000,2.95000,6819000
10/17/2007,0000,2.80000,2.91000,2.75000,2.85000,1443000
10/18/2007,0000,2.80000,2.82000,2.66000,2.66000,1503000
10/19/2007,0000,2.66000,2.73000,2.66000,2.70000,549000
10/22/2007,0000,2.56000,2.69000,2.56000,2.61000,524000
10/23/2007,0000,2.65000,2.70000,2.65000,2.69000,386000
10/24/2007,0000,2.70000,2.70000,2.60000,2.62000,595000
10/25/2007,0000,2.57000,2.68000,2.57000,2.59000,231000
10/26/2007,0000,2.58000,2.70000,2.58000,2.65000,367000
10/29/2007,0000,2.65000,2.67000,2.59000,2.59000,526000
10/30/2007,0000,2.57000,2.67000,2.52000,2.58000,1013000
10/31/2007,0000,2.55000,2.64000,2.45000,2.54000,1683000
11/01/2007,0000,2.50000,2.55000,2.42000,2.43000,969000
11/02/2007,0000,2.40000,2.42000,2.26000,2.31000,938000
11/05/2007,0000,2.38000,2.38000,2.30000,2.35000,753000
11/06/2007,0000,2.37000,2.51000,2.37000,2.44000,879000
11/07/2007,0000,2.40000,2.47000,2.40000,2.44000,578000
11/08/2007,0000,2.41000,2.44000,2.29000,2.30000,774000
11/09/2007,0000,2.34000,2.35000,2.30000,2.34000,361000
11/12/2007,0000,2.35000,2.35000,2.20000,2.22000,481000
11/13/2007,0000,2.17000,2.27000,2.17000,2.24000,332000
11/14/2007,0000,2.34000,2.37000,2.25000,2.32000,558000
11/15/2007,0000,2.30000,2.32000,2.27000,2.27000,271000
11/16/2007,0000,2.21000,2.27000,2.16000,2.24000,446000
11/19/2007,0000,2.24000,2.25000,2.19000,2.23000,502000
11/20/2007,0000,2.20000,2.23000,2.14000,2.20000,457000
11/21/2007,0000,2.15000,2.25000,2.15000,2.16000,533000
11/22/2007,0000,2.16000,2.20000,2.16000,2.18000,267000
11/23/2007,0000,2.22000,2.23000,2.16000,2.18000,262000
11/26/2007,0000,2.20000,2.24000,2.12000,2.19000,316000
11/27/2007,0000,2.17000,2.18000,2.12000,2.15000,211000
11/28/2007,0000,2.21000,2.25000,2.12000,2.13000,356000
11/29/2007,0000,2.19000,2.19000,2.12000,2.13000,282000
11/30/2007,0000,2.13000,2.18000,2.13000,2.15000,352000
12/03/2007,0000,2.15000,2.17000,2.15000,2.16000,124000
12/04/2007,0000,2.16000,2.24000,2.16000,2.23000,303000
12/05/2007,0000,2.22000,2.23000,2.17000,2.21000,140000
12/06/2007,0000,2.23000,2.24000,2.21000,2.21000,328000
12/07/2007,0000,2.21000,2.25000,2.20000,2.22000,337000
12/10/2007,0000,2.25000,2.25000,2.19000,2.19000,126000
12/11/2007,0000,2.19000,2.24000,2.18000,2.24000,118000
12/12/2007,0000,2.23000,2.25000,2.14000,2.19000,271000
12/13/2007,0000,2.19000,2.21000,2.14000,2.16000,352000
12/14/2007,0000,2.17000,2.17000,2.07000,2.10000,412000
12/17/2007,0000,1.96000,2.09000,1.96000,1.96000,783000
12/18/2007,0000,1.89000,1.92000,1.84000,1.84000,848000
12/19/2007,0000,1.82000,1.96000,1.82000,1.94000,534000
12/20/2007,0000,1.94000,1.95000,1.81000,1.81000,1040000
12/21/2007,0000,1.82000,1.87000,1.79000,1.83000,380000
12/24/2007,0000,1.83000,1.87000,1.80000,1.82000,195000
12/25/2007,0000,1.87000,1.87000,1.80000,1.82000,171000
12/26/2007,0000,1.83000,1.85000,1.81000,1.82000,152000
12/27/2007,0000,1.85000,1.88000,1.80000,1.84000,657000
12/28/2007,0000,1.84000,1.86000,1.79000,1.84000,410000
12/31/2007,0000,1.84000,1.92000,1.82000,1.90000,535000
01/02/2008,0000,1.90000,1.97000,1.88000,1.92000,359000
01/03/2008,0000,1.89000,1.89000,1.79000,1.85000,323000
01/04/2008,0000,1.85000,1.91000,1.82000,1.90000,338000
01/07/2008,0000,1.84000,1.89000,1.77000,1.82000,1190000
01/08/2008,0000,1.82000,1.83000,1.79000,1.81000,165000
01/09/2008,0000,1.75000,1.82000,1.74000,1.79000,840000
01/10/2008,0000,1.80000,1.81000,1.74000,1.79000,454000
01/11/2008,0000,1.79000,1.80000,1.75000,1.77000,325000
01/14/2008,0000,1.80000,1.82000,1.76000,1.77000,231000
01/15/2008,0000,1.77000,1.89000,1.77000,1.89000,468000
01/16/2008,0000,2.02000,2.02000,1.90000,1.92000,2396000
01/17/2008,0000,1.95000,1.95000,1.79000,1.80000,1026000
01/18/2008,0000,1.81000,1.85000,1.73000,1.82000,353000
01/21/2008,0000,1.82000,1.83000,1.79000,1.79000,100000
01/22/2008,0000,1.79000,1.79000,1.67000,1.68000,618000
01/23/2008,0000,1.68000,1.72000,1.65000,1.66000,351000
01/24/2008,0000,1.72000,1.77000,1.69000,1.72000,392000
01/25/2008,0000,1.72000,1.77000,1.69000,1.77000,245000
01/28/2008,0000,1.76000,1.80000,1.75000,1.76000,328000
01/29/2008,0000,1.76000,1.82000,1.74000,1.79000,293000
01/30/2008,0000,1.79000,1.91000,1.79000,1.91000,758000
01/31/2008,0000,2.04000,2.04000,1.90000,1.93000,2260000
02/01/2008,0000,1.87000,1.90000,1.80000,1.81000,1004000
02/12/2008,0000,1.78000,1.80000,1.76000,1.77000,227000
02/13/2008,0000,1.78000,1.83000,1.78000,1.81000,117000
02/14/2008,0000,1.87000,1.87000,1.80000,1.83000,180000
02/15/2008,0000,1.80000,1.83000,1.80000,1.80000,202000
02/18/2008,0000,1.82000,1.88000,1.80000,1.85000,528000
02/19/2008,0000,1.85000,1.97000,1.85000,1.97000,1919000
02/20/2008,0000,2.10000,2.10000,2.10000,2.10000,841000
02/21/2008,0000,2.24000,2.24000,2.24000,2.24000,577000
02/22/2008,0000,2.36000,2.36000,2.09000,2.09000,3069000
02/25/2008,0000,1.97000,2.05000,1.95000,2.02000,2483000
02/26/2008,0000,2.02000,2.05000,1.94000,1.94000,578000
02/27/2008,0000,2.04000,2.04000,1.95000,2.00000,708000
02/29/2008,0000,1.99000,2.08000,1.98000,2.03000,713000
03/03/2008,0000,1.94000,2.00000,1.94000,1.97000,362000
03/04/2008,0000,1.99000,2.06000,1.99000,2.04000,473000
03/05/2008,0000,2.10000,2.11000,2.03000,2.08000,562000
03/06/2008,0000,2.12000,2.14000,2.05000,2.08000,1011000
03/07/2008,0000,2.08000,2.08000,2.01000,2.04000,418000
03/10/2008,0000,2.02000,2.05000,1.96000,1.96000,403000
03/11/2008,0000,1.96000,2.02000,1.95000,2.00000,270000
03/12/2008,0000,2.02000,2.09000,2.00000,2.00000,624000
03/13/2008,0000,2.00000,2.00000,1.90000,1.96000,616000
03/14/2008,0000,1.94000,1.97000,1.88000,1.93000,623000
03/18/2008,0000,1.89000,1.92000,1.85000,1.91000,354000
03/19/2008,0000,1.91000,1.94000,1.89000,1.89000,183000
03/20/2008,0000,1.87000,1.92000,1.86000,1.92000,148000
03/21/2008,0000,1.94000,1.94000,1.87000,1.93000,244000
03/25/2008,0000,1.86000,2.02000,1.86000,1.94000,373000
03/26/2008,0000,1.94000,1.99000,1.90000,1.98000,563000
03/27/2008,0000,1.98000,1.98000,1.93000,1.95000,119000
03/28/2008,0000,1.93000,1.98000,1.93000,1.97000,171000
03/31/2008,0000,1.96000,1.96000,1.94000,1.95000,161000
04/01/2008,0000,1.95000,1.96000,1.86000,1.94000,291000
04/02/2008,0000,1.94000,1.96000,1.92000,1.96000,144000
04/03/2008,0000,1.96000,2.02000,1.94000,1.96000,389000
04/07/2008,0000,1.95000,2.01000,1.95000,2.01000,347000
04/08/2008,0000,1.97000,2.03000,1.96000,1.99000,512000
04/09/2008,0000,1.99000,2.06000,1.99000,2.06000,500000
04/10/2008,0000,2.08000,2.10000,2.03000,2.08000,563000
04/11/2008,0000,2.10000,2.10000,2.03000,2.08000,306000
04/14/2008,0000,2.05000,2.05000,2.01000,2.02000,520000
04/15/2008,0000,2.04000,2.10000,2.03000,2.08000,591000
04/16/2008,0000,2.10000,2.22000,2.10000,2.22000,1793000
04/17/2008,0000,2.24000,2.37000,2.22000,2.35000,2326000
04/18/2008,0000,2.24000,2.47000,2.22000,2.32000,1402000
04/21/2008,0000,2.39000,2.45000,2.21000,2.21000,1335000
04/22/2008,0000,2.22000,2.29000,2.22000,2.27000,621000
04/23/2008,0000,2.27000,2.37000,2.27000,2.31000,679000
04/24/2008,0000,2.33000,2.47000,2.31000,2.47000,1758000
04/25/2008,0000,2.45000,2.51000,2.43000,2.48000,517000
04/28/2008,0000,2.45000,2.49000,2.41000,2.48000,378000
04/29/2008,0000,2.48000,2.48000,2.31000,2.35000,1080000
04/30/2008,0000,2.40000,2.44000,2.33000,2.37000,578000
05/02/2008,0000,2.38000,2.52000,2.38000,2.41000,1030000
05/05/2008,0000,2.41000,2.41000,2.25000,2.30000,935000
05/06/2008,0000,2.20000,2.30000,2.14000,2.15000,678000
05/07/2008,0000,2.13000,2.24000,2.13000,2.20000,1133000
05/08/2008,0000,2.24000,2.24000,2.13000,2.17000,244000
05/09/2008,0000,2.16000,2.20000,2.14000,2.14000,485000
05/12/2008,0000,2.10000,2.18000,2.10000,2.18000,229000
05/13/2008,0000,2.13000,2.22000,2.13000,2.16000,340000
05/14/2008,0000,2.22000,2.22000,2.13000,2.14000,155000
05/15/2008,0000,2.14000,2.22000,2.13000,2.21000,394000
05/16/2008,0000,2.35000,2.35000,2.24000,2.24000,499000
05/19/2008,0000,2.24000,2.24000,2.16000,2.19000,331000
05/20/2008,0000,2.19000,2.25000,2.18000,2.20000,419000
05/21/2008,0000,2.30000,2.35000,2.20000,2.35000,985000
05/22/2008,0000,2.40000,2.51000,2.35000,2.46000,2566000
05/23/2008,0000,2.44000,2.54000,2.40000,2.40000,922000
05/26/2008,0000,2.38000,2.45000,2.30000,2.45000,473000
05/27/2008,0000,2.45000,2.50000,2.36000,2.36000,693000
05/28/2008,0000,2.45000,2.50000,2.23000,2.30000,608000
05/29/2008,0000,2.39000,2.39000,2.25000,2.30000,396000
05/30/2008,0000,2.31000,2.31000,2.18000,2.19000,237000
06/02/2008,0000,2.19000,2.30000,2.19000,2.27000,191000
06/03/2008,0000,2.20000,2.28000,2.20000,2.21000,53000
06/04/2008,0000,2.21000,2.30000,2.20000,2.22000,175000
06/05/2008,0000,2.20000,2.24000,2.14000,2.23000,231000
06/06/2008,0000,2.23000,2.30000,2.23000,2.27000,299000
06/10/2008,0000,2.21000,2.36000,2.21000,2.36000,1679000
06/11/2008,0000,2.42000,2.42000,2.31000,2.36000,1019000
06/12/2008,0000,2.31000,2.33000,2.28000,2.32000,994000
06/13/2008,0000,2.32000,2.35000,2.21000,2.30000,481000
06/16/2008,0000,2.29000,2.31000,2.23000,2.27000,326000
06/17/2008,0000,2.27000,2.30000,2.21000,2.29000,456000
06/18/2008,0000,2.27000,2.36000,2.25000,2.27000,576000
06/19/2008,0000,2.24000,2.28000,2.24000,2.27000,234000
06/20/2008,0000,2.27000,2.33000,2.25000,2.30000,343000
06/23/2008,0000,2.33000,2.35000,2.25000,2.28000,752000
06/24/2008,0000,2.35000,2.35000,2.25000,2.30000,374000
06/25/2008,0000,2.30000,2.45000,2.30000,2.42000,823000
06/26/2008,0000,2.40000,2.45000,2.38000,2.40000,378000
06/27/2008,0000,2.31000,2.56000,2.31000,2.56000,1301000
06/30/2008,0000,2.70000,2.73000,2.51000,2.56000,1358000
07/01/2008,0000,2.50000,2.56000,2.46000,2.51000,838000
07/02/2008,0000,2.50000,2.54000,2.48000,2.52000,597000
07/03/2008,0000,2.52000,2.52000,2.45000,2.49000,421000
07/04/2008,0000,2.45000,2.51000,2.42000,2.48000,419000
07/07/2008,0000,2.50000,2.50000,2.43000,2.50000,55000
07/08/2008,0000,2.45000,2.50000,2.44000,2.46000,357000
07/09/2008,0000,2.44000,2.63000,2.44000,2.48000,1132000
07/10/2008,0000,2.46000,2.50000,2.43000,2.47000,891000
07/11/2008,0000,2.47000,2.48000,2.44000,2.46000,182000
07/14/2008,0000,2.46000,2.60000,2.46000,2.60000,1418000
07/15/2008,0000,2.75000,2.76000,2.56000,2.65000,2422000
07/16/2008,0000,2.70000,2.70000,2.57000,2.60000,1021000
07/17/2008,0000,2.70000,2.70000,2.58000,2.59000,1111000
07/18/2008,0000,2.63000,2.68000,2.51000,2.55000,1504000
07/21/2008,0000,2.53000,2.61000,2.53000,2.60000,2768000
07/22/2008,0000,2.61000,2.61000,2.54000,2.59000,743000
07/23/2008,0000,2.57000,2.60000,2.53000,2.55000,620000
07/24/2008,0000,2.57000,2.58000,2.54000,2.54000,349000
07/25/2008,0000,2.54000,2.58000,2.52000,2.58000,898000
07/29/2008,0000,2.58000,2.64000,2.58000,2.60000,1406000
07/30/2008,0000,2.61000,2.65000,2.60000,2.60000,1247000
07/31/2008,0000,2.60000,2.62000,2.57000,2.62000,549000
08/01/2008,0000,2.60000,2.60000,2.51000,2.54000,621000
08/04/2008,0000,2.50000,2.56000,2.38000,2.56000,799000
08/05/2008,0000,2.53000,2.53000,2.46000,2.51000,528000
08/06/2008,0000,2.54000,2.54000,2.45000,2.49000,1113000
08/07/2008,0000,2.45000,2.50000,2.43000,2.47000,627000
08/08/2008,0000,2.50000,2.50000,2.44000,2.50000,554000
08/11/2008,0000,2.46000,2.49000,2.45000,2.48000,172000
08/12/2008,0000,2.44000,2.49000,2.43000,2.45000,841000
08/13/2008,0000,2.42000,2.46000,2.42000,2.46000,64000
08/14/2008,0000,2.44000,2.44000,2.42000,2.42000,179000
08/15/2008,0000,2.43000,2.46000,2.39000,2.44000,378000
08/18/2008,0000,2.47000,2.47000,2.43000,2.45000,612000
08/19/2008,0000,2.42000,2.45000,2.41000,2.45000,201000
08/20/2008,0000,2.45000,2.48000,2.44000,2.47000,755000
08/21/2008,0000,2.45000,2.50000,2.45000,2.48000,784000
08/22/2008,0000,2.43000,2.49000,2.43000,2.47000,255000
08/25/2008,0000,2.45000,2.48000,2.43000,2.47000,311000
08/26/2008,0000,2.47000,2.47000,2.43000,2.47000,231000
08/27/2008,0000,2.46000,2.47000,2.41000,2.41000,1254000
08/28/2008,0000,2.45000,2.45000,2.39000,2.42000,213000
08/29/2008,0000,2.45000,2.46000,2.41000,2.42000,117000
09/01/2008,0000,2.46000,2.46000,2.39000,2.40000,167000
09/02/2008,0000,2.44000,2.45000,2.35000,2.39000,362000
09/03/2008,0000,2.42000,2.42000,2.23000,2.23000,402000
09/04/2008,0000,2.09000,2.37000,2.08000,2.22000,3066000
09/05/2008,0000,2.22000,2.22000,2.07000,2.12000,229000
09/08/2008,0000,2.12000,2.18000,2.05000,2.15000,275000
09/09/2008,0000,2.06000,2.09000,2.00000,2.00000,158000
09/10/2008,0000,1.93000,2.04000,1.86000,1.94000,235000
09/11/2008,0000,1.95000,1.97000,1.82000,1.89000,122000
09/12/2008,0000,1.89000,1.89000,1.76000,1.80000,281000
09/15/2008,0000,1.74000,1.74000,1.68000,1.68000,84000
09/16/2008,0000,1.57000,1.68000,1.57000,1.57000,76000
09/17/2008,0000,1.47000,1.57000,1.47000,1.47000,349000
09/18/2008,0000,1.37000,1.49000,1.37000,1.49000,604000
09/19/2008,0000,1.49000,1.59000,1.49000,1.59000,753000
09/22/2008,0000,1.64000,1.70000,1.54000,1.59000,1348000
09/23/2008,0000,1.52000,1.70000,1.52000,1.57000,1581000
09/24/2008,0000,1.53000,1.60000,1.53000,1.58000,121000
09/25/2008,0000,1.64000,1.64000,1.57000,1.61000,179000
09/26/2008,0000,1.70000,1.70000,1.58000,1.58000,81000
09/30/2008,0000,1.47000,1.56000,1.47000,1.52000,109000
10/01/2008,0000,1.54000,1.54000,1.52000,1.53000,357000
10/02/2008,0000,1.53000,1.53000,1.48000,1.50000,59000
10/03/2008,0000,1.50000,1.54000,1.44000,1.54000,154000
10/06/2008,0000,1.58000,1.58000,1.49000,1.54000,63000
10/07/2008,0000,1.50000,1.55000,1.47000,1.55000,73000
10/08/2008,0000,1.55000,1.55000,1.45000,1.49000,501000
10/09/2008,0000,1.43000,1.47000,1.40000,1.45000,151000
10/13/2008,0000,1.40000,1.47000,1.40000,1.40000,116000
10/14/2008,0000,1.48000,1.48000,1.42000,1.47000,379000
10/15/2008,0000,1.43000,1.46000,1.42000,1.45000,164000
10/16/2008,0000,1.40000,1.40000,1.40000,1.40000,22000
10/17/2008,0000,1.37000,1.41000,1.36000,1.36000,231000
10/20/2008,0000,1.33000,1.38000,1.32000,1.32000,298000
10/21/2008,0000,1.32000,1.38000,1.32000,1.32000,123000
10/22/2008,0000,1.32000,1.33000,1.29000,1.30000,76000
10/23/2008,0000,1.30000,1.34000,1.30000,1.32000,80000
10/24/2008,0000,1.32000,1.40000,1.30000,1.33000,328000
10/27/2008,0000,1.24000,1.37000,1.24000,1.25000,567000
10/28/2008,0000,1.30000,1.30000,1.21000,1.26000,290000
10/29/2008,0000,1.26000,1.29000,1.25000,1.27000,140000
10/30/2008,0000,1.27000,1.35000,1.27000,1.35000,194000
10/31/2008,0000,1.35000,1.36000,1.30000,1.34000,335000
11/03/2008,0000,1.25000,1.34000,1.25000,1.26000,872000
11/04/2008,0000,1.20000,1.32000,1.20000,1.31000,1176000
11/05/2008,0000,1.34000,1.34000,1.25000,1.31000,452000
11/06/2008,0000,1.23000,1.31000,1.22000,1.26000,279000
11/07/2008,0000,1.30000,1.30000,1.20000,1.27000,348000
11/26/2008,0000,2.17000,2.18000,2.17000,2.17000,42000
11/27/2008,0000,2.02000,2.02000,2.02000,2.02000,81000
11/28/2008,0000,1.88000,1.88000,1.88000,1.88000,18000
12/01/2008,0000,1.75000,2.01000,1.75000,1.90000,744000
12/02/2008,0000,1.77000,1.81000,1.77000,1.77000,113000
12/03/2008,0000,1.75000,1.77000,1.65000,1.77000,215000
12/04/2008,0000,1.80000,1.88000,1.77000,1.88000,1123000
12/05/2008,0000,1.88000,1.88000,1.76000,1.79000,322000
12/08/2008,0000,1.84000,1.84000,1.78000,1.82000,460000
12/09/2008,0000,1.82000,1.83000,1.77000,1.77000,150000
12/10/2008,0000,1.77000,1.80000,1.65000,1.79000,191000
12/11/2008,0000,1.76000,1.79000,1.73000,1.73000,64000
12/12/2008,0000,1.74000,1.76000,1.66000,1.66000,68000
12/15/2008,0000,1.69000,1.73000,1.64000,1.64000,428000
12/16/2008,0000,1.65000,1.67000,1.63000,1.63000,18000
12/17/2008,0000,1.63000,1.74000,1.63000,1.74000,543000
12/18/2008,0000,1.86000,1.86000,1.86000,1.86000,106000
12/19/2008,0000,1.99000,1.99000,1.99000,1.99000,130000
12/22/2008,0000,2.12000,2.12000,1.92000,1.93000,2170000
12/23/2008,0000,1.86000,1.87000,1.80000,1.80000,1922000
12/24/2008,0000,1.71000,1.90000,1.71000,1.77000,943000
12/25/2008,0000,1.69000,1.85000,1.69000,1.74000,427000
12/26/2008,0000,1.78000,1.80000,1.70000,1.73000,404000
12/29/2008,0000,1.71000,1.75000,1.69000,1.70000,48000
12/30/2008,0000,1.74000,1.76000,1.69000,1.72000,45000
12/31/2008,0000,1.75000,1.75000,1.68000,1.71000,179000
01/05/2009,0000,1.70000,1.72000,1.68000,1.72000,132000
01/06/2009,0000,1.67000,1.75000,1.67000,1.75000,90000
01/07/2009,0000,1.71000,1.74000,1.70000,1.73000,149000
01/08/2009,0000,1.71000,1.77000,1.69000,1.77000,29000
01/09/2009,0000,1.75000,1.77000,1.73000,1.77000,38000
01/12/2009,0000,1.72000,1.72000,1.67000,1.72000,33000
01/13/2009,0000,1.70000,1.72000,1.68000,1.72000,47000
01/14/2009,0000,1.69000,1.70000,1.69000,1.70000,30000
01/15/2009,0000,1.67000,1.68000,1.64000,1.64000,44000
01/16/2009,0000,1.74000,1.74000,1.65000,1.65000,41000
01/19/2009,0000,1.64000,1.70000,1.64000,1.70000,58000
01/20/2009,0000,1.69000,1.69000,1.64000,1.68000,98000
01/21/2009,0000,1.63000,1.67000,1.63000,1.67000,14000
02/02/2009,0000,1.64000,1.68000,1.64000,1.68000,44000
02/03/2009,0000,1.69000,1.79000,1.68000,1.79000,78000
02/04/2009,0000,1.73000,1.77000,1.71000,1.77000,88000
02/05/2009,0000,1.71000,1.71000,1.68000,1.69000,174000
02/06/2009,0000,1.72000,1.72000,1.68000,1.68000,11000
02/09/2009,0000,1.67000,1.67000,1.63000,1.63000,67000
02/10/2009,0000,1.55000,1.67000,1.55000,1.63000,103000
02/11/2009,0000,1.61000,1.63000,1.58000,1.63000,60000
02/12/2009,0000,1.63000,1.66000,1.58000,1.59000,65000
02/13/2009,0000,1.55000,1.61000,1.55000,1.60000,63000
02/16/2009,0000,1.60000,1.60000,1.60000,1.60000,4000
02/17/2009,0000,1.60000,1.60000,1.58000,1.58000,7000
02/18/2009,0000,1.53000,1.60000,1.48000,1.60000,49000
02/19/2009,0000,1.58000,1.58000,1.58000,1.58000,4000
02/20/2009,0000,1.58000,1.58000,1.51000,1.58000,53000
02/23/2009,0000,1.51000,1.51000,1.51000,1.51000,9000
02/24/2009,0000,1.52000,1.60000,1.51000,1.52000,66000
02/25/2009,0000,1.52000,1.54000,1.50000,1.50000,86000
02/26/2009,0000,1.51000,1.53000,1.51000,1.53000,5000
02/27/2009,0000,1.53000,1.53000,1.48000,1.52000,87000
03/02/2009,0000,1.42000,1.49000,1.42000,1.49000,271000
03/03/2009,0000,1.45000,1.47000,1.42000,1.45000,105000
03/04/2009,0000,1.45000,1.55000,1.45000,1.55000,164000
03/05/2009,0000,1.65000,1.65000,1.58000,1.65000,768000
03/06/2009,0000,1.54000,1.62000,1.54000,1.54000,280000
03/09/2009,0000,1.45000,1.51000,1.45000,1.51000,130000
03/10/2009,0000,1.47000,1.57000,1.47000,1.57000,68000
03/11/2009,0000,1.59000,1.67000,1.59000,1.66000,753000
03/12/2009,0000,1.66000,1.76000,1.60000,1.69000,460000
03/13/2009,0000,1.69000,1.72000,1.67000,1.72000,175000
03/16/2009,0000,1.72000,1.76000,1.66000,1.72000,306000
03/17/2009,0000,1.77000,1.77000,1.71000,1.73000,401000
03/18/2009,0000,1.73000,1.73000,1.64000,1.65000,305000
03/19/2009,0000,1.71000,1.76000,1.67000,1.76000,510000
03/20/2009,0000,1.88000,1.88000,1.66000,1.66000,2289000
03/23/2009,0000,1.62000,1.70000,1.62000,1.67000,543000
03/24/2009,0000,1.75000,1.75000,1.64000,1.68000,732000
03/25/2009,0000,1.70000,1.72000,1.65000,1.71000,636000
03/26/2009,0000,1.71000,1.74000,1.70000,1.72000,303000
03/27/2009,0000,1.75000,1.84000,1.73000,1.84000,1755000
03/30/2009,0000,1.96000,1.96000,1.96000,1.96000,129000
03/31/2009,0000,2.09000,2.09000,2.09000,2.09000,477000
04/01/2009,0000,2.23000,2.23000,1.97000,2.05000,5432000
04/02/2009,0000,2.00000,2.19000,1.98000,2.19000,2698000
04/03/2009,0000,2.23000,2.34000,2.12000,2.34000,1900000
04/06/2009,0000,2.36000,2.50000,2.30000,2.50000,1845000
04/07/2009,0000,2.58000,2.67000,2.50000,2.67000,339000
04/08/2009,0000,2.85000,2.85000,2.85000,2.85000,142000
04/09/2009,0000,3.04000,3.04000,3.04000,3.04000,145000
04/10/2009,0000,3.25000,3.25000,2.83000,2.83000,4498000
04/13/2009,0000,2.81000,3.00000,2.80000,2.90000,1149000
04/14/2009,0000,3.04000,3.04000,2.84000,2.90000,1017000
04/15/2009,0000,2.99000,3.04000,2.90000,2.98000,1147000
04/16/2009,0000,3.05000,3.18000,3.00000,3.12000,2158000
04/17/2009,0000,3.16000,3.25000,2.91000,2.91000,3244000
04/20/2009,0000,2.90000,3.10000,2.80000,2.81000,945000
04/21/2009,0000,2.81000,2.94000,2.71000,2.78000,855000
04/22/2009,0000,2.87000,2.97000,2.80000,2.97000,2935000
04/23/2009,0000,3.15000,3.17000,3.15000,3.17000,2163000
04/24/2009,0000,3.39000,3.39000,3.25000,3.39000,1914000
04/27/2009,0000,3.62000,3.62000,3.41000,3.62000,1541000
04/28/2009,0000,3.82000,3.87000,3.67000,3.87000,1573000
04/29/2009,0000,4.09000,4.14000,3.96000,4.14000,1744000
04/30/2009,0000,4.42000,4.42000,4.30000,4.42000,1361000
05/04/2009,0000,4.42000,4.42000,4.12000,4.12000,1227000
05/05/2009,0000,3.84000,3.84000,3.84000,3.84000,64000
05/06/2009,0000,3.58000,3.58000,3.58000,3.58000,96000
05/07/2009,0000,3.33000,3.68000,3.33000,3.33000,3984000
05/08/2009,0000,3.17000,3.38000,3.17000,3.25000,1273000
05/11/2009,0000,3.25000,3.26000,3.03000,3.06000,1464000
05/12/2009,0000,3.15000,3.27000,3.06000,3.15000,2163000
05/13/2009,0000,3.13000,3.20000,3.06000,3.16000,1297000
05/14/2009,0000,3.06000,3.16000,3.06000,3.07000,485000
05/15/2009,0000,3.10000,3.15000,3.10000,3.13000,351000
05/18/2009,0000,3.10000,3.16000,3.06000,3.13000,349000
05/19/2009,0000,3.13000,3.34000,3.07000,3.34000,1006000
05/20/2009,0000,3.47000,3.47000,3.25000,3.35000,435000
05/21/2009,0000,3.35000,3.35000,3.17000,3.24000,310000
05/22/2009,0000,3.20000,3.22000,3.10000,3.16000,625000
05/25/2009,0000,3.20000,3.20000,3.10000,3.13000,268000
05/26/2009,0000,3.10000,3.18000,3.10000,3.11000,279000
05/27/2009,0000,3.16000,3.21000,3.12000,3.21000,294000
06/01/2009,0000,3.30000,3.30000,3.16000,3.20000,163000
06/02/2009,0000,3.16000,3.25000,3.10000,3.11000,234000
06/03/2009,0000,3.18000,3.18000,3.02000,3.10000,124000
06/04/2009,0000,3.09000,3.10000,3.04000,3.07000,178000
06/05/2009,0000,3.07000,3.07000,2.97000,3.00000,375000
06/08/2009,0000,3.05000,3.08000,2.99000,3.00000,194000
06/09/2009,0000,3.01000,3.05000,2.87000,2.97000,96000
06/10/2009,0000,2.97000,2.97000,2.83000,2.87000,391000
06/11/2009,0000,2.87000,2.99000,2.85000,2.95000,140000
06/12/2009,0000,2.99000,3.00000,2.90000,2.92000,51000
06/15/2009,0000,2.85000,2.90000,2.72000,2.90000,37000
06/16/2009,0000,2.72000,2.79000,2.70000,2.79000,213000
06/17/2009,0000,2.70000,2.76000,2.61000,2.74000,54000
06/18/2009,0000,2.74000,2.74000,2.57000,2.71000,295000
06/19/2009,0000,2.62000,2.72000,2.62000,2.65000,36000
06/22/2009,0000,2.70000,2.83000,2.69000,2.83000,231000
06/23/2009,0000,2.82000,2.99000,2.70000,2.99000,346000
06/24/2009,0000,2.98000,3.05000,2.90000,3.05000,137000
06/25/2009,0000,3.05000,3.08000,3.00000,3.04000,107000
06/26/2009,0000,3.06000,3.06000,2.97000,3.03000,57000
06/29/2009,0000,2.96000,3.03000,2.96000,3.02000,86000
06/30/2009,0000,3.03000,3.03000,2.97000,3.02000,66000
07/01/2009,0000,2.97000,3.02000,2.97000,2.97000,73000
07/02/2009,0000,2.90000,3.00000,2.90000,2.99000,188000
07/03/2009,0000,2.99000,2.99000,2.90000,2.97000,97000
07/06/2009,0000,2.99000,2.99000,2.90000,2.93000,55000
07/07/2009,0000,2.97000,2.99000,2.93000,2.98000,60000
07/08/2009,0000,2.92000,3.00000,2.92000,3.00000,71000
07/09/2009,0000,2.92000,3.00000,2.92000,2.98000,161000
07/10/2009,0000,2.94000,2.97000,2.92000,2.92000,89000
07/13/2009,0000,2.97000,3.00000,2.93000,2.99000,140000
07/14/2009,0000,3.00000,3.00000,2.90000,2.92000,131000
07/15/2009,0000,2.94000,2.99000,2.94000,2.99000,132000
07/16/2009,0000,2.99000,2.99000,2.90000,2.96000,58000
07/17/2009,0000,2.93000,2.97000,2.93000,2.97000,68000
07/20/2009,0000,2.99000,2.99000,2.94000,2.95000,137000
07/21/2009,0000,2.97000,3.06000,2.97000,3.02000,155000
07/22/2009,0000,3.05000,3.16000,3.02000,3.09000,190000
07/23/2009,0000,3.05000,3.05000,3.01000,3.01000,194000
07/24/2009,0000,3.01000,3.02000,3.00000,3.00000,154000
07/27/2009,0000,3.00000,3.04000,3.00000,3.04000,77000
07/28/2009,0000,3.05000,3.05000,3.01000,3.01000,69000
07/29/2009,0000,3.01000,3.05000,3.01000,3.03000,136000
07/30/2009,0000,3.02000,3.06000,3.02000,3.03000,167000
07/31/2009,0000,3.05000,3.24000,3.05000,3.24000,340000
08/03/2009,0000,3.42000,3.46000,3.32000,3.46000,994000
08/04/2009,0000,3.50000,3.59000,3.22000,3.29000,1000000
08/05/2009,0000,3.10000,3.21000,3.10000,3.11000,212000
08/06/2009,0000,3.11000,3.11000,2.97000,3.09000,319000
08/10/2009,0000,3.03000,3.10000,3.01000,3.09000,90000
08/11/2009,0000,3.02000,3.07000,3.02000,3.07000,140000
08/12/2009,0000,3.00000,3.13000,3.00000,3.09000,69000
08/13/2009,0000,3.28000,3.28000,3.06000,3.16000,68000
08/14/2009,0000,3.08000,3.15000,3.05000,3.14000,58000
08/17/2009,0000,3.14000,3.14000,3.05000,3.05000,53000
08/18/2009,0000,3.09000,3.09000,3.00000,3.07000,92000
08/19/2009,0000,3.03000,3.10000,3.03000,3.05000,42000
08/20/2009,0000,3.06000,3.19000,3.02000,3.19000,150000
08/21/2009,0000,3.17000,3.17000,3.10000,3.15000,74000
08/24/2009,0000,3.19000,3.19000,3.08000,3.15000,54000
08/25/2009,0000,3.11000,3.11000,2.93000,2.96000,518000
08/26/2009,0000,2.95000,3.02000,2.95000,3.00000,18000
08/27/2009,0000,3.00000,3.05000,2.97000,2.97000,78000
08/28/2009,0000,2.97000,2.99000,2.97000,2.98000,37000
08/31/2009,0000,3.00000,3.05000,3.00000,3.05000,103000
09/01/2009,0000,3.02000,3.04000,3.00000,3.04000,158000
09/02/2009,0000,3.04000,3.04000,3.00000,3.00000,80000
09/03/2009,0000,3.00000,3.09000,3.00000,3.09000,148000
09/04/2009,0000,3.09000,3.13000,3.02000,3.03000,88000
09/07/2009,0000,3.04000,3.23000,3.04000,3.15000,237000
09/08/2009,0000,3.06000,3.20000,3.06000,3.18000,98000
09/09/2009,0000,3.20000,3.20000,3.08000,3.17000,97000
09/10/2009,0000,3.09000,3.17000,3.05000,3.10000,152000
09/11/2009,0000,3.10000,3.11000,3.06000,3.11000,51000
09/14/2009,0000,3.10000,3.10000,3.05000,3.05000,142000
09/15/2009,0000,3.05000,3.14000,3.05000,3.07000,75000
09/16/2009,0000,3.12000,3.26000,3.09000,3.12000,225000
09/17/2009,0000,3.14000,3.25000,3.14000,3.25000,202000
09/18/2009,0000,3.30000,3.30000,3.22000,3.28000,563000
09/21/2009,0000,3.30000,3.35000,3.24000,3.25000,177000
09/22/2009,0000,3.23000,3.28000,3.16000,3.24000,157000
09/23/2009,0000,3.19000,3.28000,3.17000,3.18000,181000
09/24/2009,0000,3.19000,3.27000,3.15000,3.17000,99000
09/25/2009,0000,3.19000,3.20000,3.16000,3.20000,82000
09/28/2009,0000,3.20000,3.20000,3.11000,3.13000,124000
09/29/2009,0000,3.24000,3.27000,3.17000,3.17000,74000
09/30/2009,0000,3.17000,3.24000,3.15000,3.18000,83000
10/01/2009,0000,3.20000,3.23000,3.18000,3.21000,91000
10/02/2009,0000,3.17000,3.24000,3.17000,3.24000,213000
10/05/2009,0000,3.28000,3.30000,3.21000,3.22000,155000
10/06/2009,0000,3.25000,3.44000,3.25000,3.44000,779000
10/07/2009,0000,3.43000,3.68000,3.35000,3.54000,1242000
10/08/2009,0000,3.48000,3.66000,3.45000,3.53000,549000
10/09/2009,0000,3.53000,3.60000,3.47000,3.51000,301000
10/12/2009,0000,3.40000,3.75000,3.40000,3.75000,649000
10/13/2009,0000,3.72000,4.00000,3.70000,3.82000,723000
10/14/2009,0000,3.80000,3.87000,3.71000,3.71000,340000
10/15/2009,0000,3.71000,3.78000,3.52000,3.52000,415000
10/16/2009,0000,3.50000,3.69000,3.50000,3.53000,242000
10/19/2009,0000,3.43000,3.58000,3.43000,3.55000,127000
10/20/2009,0000,3.65000,3.65000,3.53000,3.59000,218000
10/21/2009,0000,3.65000,3.73000,3.56000,3.60000,288000
10/22/2009,0000,3.61000,3.65000,3.54000,3.54000,74000
10/23/2009,0000,3.60000,3.66000,3.55000,3.64000,203000
10/26/2009,0000,3.70000,3.73000,3.60000,3.61000,285000
10/27/2009,0000,3.63000,3.63000,3.57000,3.57000,95000
10/28/2009,0000,3.57000,3.65000,3.55000,3.56000,170000
10/29/2009,0000,3.53000,3.58000,3.32000,3.53000,302000
10/30/2009,0000,3.53000,3.58000,3.41000,3.49000,98000
11/02/2009,0000,3.42000,3.59000,3.40000,3.59000,156000
11/03/2009,0000,3.65000,3.84000,3.65000,3.84000,1250000
11/04/2009,0000,4.10000,4.10000,4.10000,4.10000,1197000
11/05/2009,0000,4.10000,4.38000,3.98000,4.00000,1960000
11/06/2009,0000,4.05000,4.20000,3.91000,3.91000,769000
11/09/2009,0000,3.93000,4.17000,3.93000,4.07000,609000
11/10/2009,0000,3.90000,4.10000,3.90000,4.02000,228000
11/11/2009,0000,4.00000,4.30000,4.00000,4.30000,1159000
11/12/2009,0000,4.33000,4.60000,4.29000,4.60000,1728000
11/13/2009,0000,4.92000,4.92000,4.92000,4.92000,789000
11/16/2009,0000,5.26000,5.26000,5.05000,5.26000,7852000
11/17/2009,0000,5.45000,5.50000,5.01000,5.01000,4024000
11/18/2009,0000,5.09000,5.36000,5.01000,5.36000,1754000
11/19/2009,0000,5.55000,5.73000,5.50000,5.73000,1258000
11/20/2009,0000,6.13000,6.13000,5.83000,6.13000,3723000
11/23/2009,0000,6.50000,6.55000,6.00000,6.00000,2768000
11/24/2009,0000,5.86000,6.13000,5.58000,5.58000,2029000
11/25/2009,0000,5.22000,5.57000,5.19000,5.20000,2187000
11/26/2009,0000,5.22000,5.56000,5.22000,5.56000,1090000
11/27/2009,0000,5.45000,5.92000,5.40000,5.70000,1701000
11/30/2009,0000,6.05000,6.05000,5.75000,5.75000,736000
12/01/2009,0000,5.88000,5.88000,5.36000,5.40000,1249000
12/02/2009,0000,5.40000,5.54000,5.24000,5.30000,1003000
12/03/2009,0000,5.20000,5.39000,5.15000,5.29000,1098000
12/04/2009,0000,5.24000,5.50000,5.20000,5.26000,1119000
12/07/2009,0000,5.31000,5.39000,5.17000,5.24000,1216000
12/08/2009,0000,5.28000,5.28000,5.17000,5.17000,748000
12/09/2009,0000,5.20000,5.20000,5.10000,5.16000,649000
12/11/2009,0000,5.60000,5.82000,5.60000,5.72000,1198000
12/14/2009,0000,5.72000,5.80000,5.50000,5.50000,694000
12/15/2009,0000,5.50000,5.68000,5.33000,5.38000,557000
12/16/2009,0000,5.38000,5.44000,5.31000,5.37000,339000
12/17/2009,0000,5.42000,5.72000,5.42000,5.42000,841000
12/18/2009,0000,5.42000,5.60000,5.40000,5.40000,428000
12/21/2009,0000,5.45000,5.67000,5.41000,5.60000,865000
12/22/2009,0000,5.63000,5.66000,5.48000,5.48000,328000
12/23/2009,0000,5.50000,5.59000,5.43000,5.50000,393000
12/25/2009,0000,5.39000,5.49000,5.38000,5.40000,255000
12/28/2009,0000,5.40000,5.70000,5.40000,5.59000,780000
12/29/2009,0000,5.60000,5.60000,5.41000,5.54000,536434
