DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,4.70000,4.88000,4.70000,4.71000,163500
04/03/2007,0000,4.71000,4.71000,4.39000,4.39000,21900
04/04/2007,0000,4.67000,4.69000,4.65000,4.65000,50400
04/09/2007,0000,4.75000,4.76000,4.65000,4.65000,11400
04/10/2007,0000,4.97000,4.97000,4.70000,4.97000,132700
04/11/2007,0000,5.31000,5.31000,5.29000,5.31000,178700
04/12/2007,0000,5.68000,5.68000,5.68000,5.68000,111700
04/13/2007,0000,6.07000,6.07000,5.29000,5.80000,552100
04/16/2007,0000,5.03000,5.77000,5.03000,5.77000,99000
04/17/2007,0000,6.01000,6.01000,5.50000,5.90000,105700
04/18/2007,0000,6.05000,6.12000,5.60000,6.00000,101900
04/19/2007,0000,6.00000,6.00000,5.59000,5.60000,64400
04/20/2007,0000,5.60000,5.70000,5.27000,5.58000,58100
04/23/2007,0000,5.58000,5.76000,5.19000,5.19000,141600
04/24/2007,0000,5.20000,5.30000,4.87000,5.20000,25400
04/25/2007,0000,5.20000,5.20000,4.84000,4.85000,55800
04/26/2007,0000,4.85000,5.09000,4.85000,5.07000,39000
04/27/2007,0000,4.78000,5.25000,4.72000,5.25000,56500
04/30/2007,0000,5.00000,5.00000,4.90000,4.90000,13000
05/02/2007,0000,4.66000,5.00000,4.66000,5.00000,6600
05/03/2007,0000,5.19000,5.19000,4.70000,4.98000,59000
05/04/2007,0000,4.70000,4.96000,4.64000,4.64000,22500
05/07/2007,0000,4.65000,4.80000,4.32000,4.32000,89800
05/08/2007,0000,4.11000,4.40000,4.11000,4.21000,19000
05/09/2007,0000,4.39000,4.40000,4.39000,4.40000,12000
05/10/2007,0000,4.60000,4.60000,4.40000,4.50000,20000
05/11/2007,0000,4.50000,4.77000,4.50000,4.77000,41500
05/14/2007,0000,4.75000,4.75000,4.50000,4.50000,5000
05/15/2007,0000,4.40000,4.80000,4.40000,4.80000,17700
05/16/2007,0000,4.50000,4.85000,4.50000,4.60000,11400
05/17/2007,0000,4.50000,4.50000,4.40000,4.50000,61900
05/18/2007,0000,4.70000,4.80000,4.41000,4.41000,20300
05/21/2007,0000,4.50000,4.71000,4.50000,4.51000,4700
05/22/2007,0000,4.51000,4.51000,4.50000,4.51000,53000
05/23/2007,0000,4.50000,4.50000,4.50000,4.50000,93000
05/24/2007,0000,4.60000,4.60000,4.50000,4.50000,14200
05/25/2007,0000,4.70000,4.70000,4.70000,4.70000,1500
05/28/2007,0000,4.68000,4.70000,4.41000,4.41000,22800
05/29/2007,0000,4.21000,4.21000,4.21000,4.21000,3100
05/30/2007,0000,4.25000,4.25000,4.21000,4.21000,1900
05/31/2007,0000,4.25000,4.25000,4.25000,4.25000,900
06/01/2007,0000,4.50000,4.50000,4.16000,4.16000,23800
06/04/2007,0000,4.01000,4.45000,4.01000,4.45000,66600
06/05/2007,0000,4.50000,4.60000,4.33000,4.33000,6900
06/06/2007,0000,4.33000,4.61000,4.33000,4.61000,14900
06/07/2007,0000,4.31000,4.31000,4.31000,4.31000,900
06/08/2007,0000,4.10000,4.10000,4.10000,4.10000,4100
06/11/2007,0000,4.38000,4.38000,4.10000,4.10000,60300
06/12/2007,0000,4.30000,4.38000,4.30000,4.38000,12300
06/13/2007,0000,4.68000,4.68000,4.67000,4.68000,59000
06/14/2007,0000,4.36000,4.76000,4.36000,4.76000,44400
06/15/2007,0000,4.85000,4.85000,4.48000,4.75000,97100
06/20/2007,0000,4.70000,4.81000,4.43000,4.43000,40300
06/21/2007,0000,4.30000,4.71000,4.30000,4.71000,4100
06/22/2007,0000,4.69000,5.03000,4.52000,5.00000,58700
06/25/2007,0000,4.65000,4.92000,4.54000,4.54000,62800
06/26/2007,0000,4.56000,4.57000,4.50000,4.50000,15200
06/27/2007,0000,4.70000,4.81000,4.70000,4.81000,25400
06/28/2007,0000,4.81000,4.81000,4.60000,4.81000,42200
06/29/2007,0000,4.62000,4.80000,4.62000,4.80000,12700
07/02/2007,0000,4.51000,4.80000,4.51000,4.74000,36100
07/03/2007,0000,4.65000,4.74000,4.65000,4.65000,8800
07/04/2007,0000,4.36000,4.50000,4.36000,4.40000,12300
07/05/2007,0000,4.40000,4.56000,4.40000,4.45000,14900
07/06/2007,0000,4.45000,4.45000,4.16000,4.25000,21900
07/09/2007,0000,4.02000,4.53000,4.02000,4.50000,40600
07/10/2007,0000,4.50000,4.50000,4.50000,4.50000,26900
07/11/2007,0000,4.48000,4.50000,4.21000,4.21000,9800
07/12/2007,0000,4.20000,4.49000,4.20000,4.20000,20600
07/13/2007,0000,4.20000,4.30000,4.10000,4.30000,21200
07/16/2007,0000,4.60000,4.60000,4.50000,4.50000,45400
07/17/2007,0000,4.50000,4.60000,4.50000,4.50000,33900
07/18/2007,0000,4.49000,4.49000,4.25000,4.30000,17400
07/19/2007,0000,4.30000,4.60000,4.00000,4.59000,154300
07/20/2007,0000,4.90000,4.91000,4.90000,4.91000,105700
07/23/2007,0000,5.20000,5.25000,4.58000,4.97000,128900
07/24/2007,0000,5.03000,5.20000,4.65000,4.65000,52000
07/25/2007,0000,4.55000,4.96000,4.55000,4.90000,41200
07/26/2007,0000,4.90000,5.10000,4.90000,5.00000,84700
07/27/2007,0000,4.65000,4.99000,4.65000,4.66000,86300
07/30/2007,0000,4.46000,4.60000,4.46000,4.60000,16100
07/31/2007,0000,4.28000,4.90000,4.28000,4.50000,40600
08/01/2007,0000,4.50000,4.80000,4.50000,4.80000,37100
08/02/2007,0000,4.90000,5.00000,4.80000,4.99000,40000
08/03/2007,0000,5.30000,5.30000,5.00000,5.10000,32000
08/06/2007,0000,5.15000,5.20000,4.95000,5.00000,23100
08/07/2007,0000,4.91000,5.00000,4.80000,5.00000,28800
08/08/2007,0000,4.75000,4.99000,4.75000,4.99000,3400
08/09/2007,0000,4.66000,4.99000,4.66000,4.69000,33600
08/10/2007,0000,4.69000,4.99000,4.50000,4.54000,30100
08/14/2007,0000,5.16000,5.16000,4.52000,4.80000,6600
08/16/2007,0000,4.49000,4.79000,4.48000,4.79000,27600
08/17/2007,0000,5.10000,5.10000,4.47000,4.90000,15800
08/20/2007,0000,5.17000,5.17000,4.57000,4.57000,13000
08/21/2007,0000,4.61000,4.88000,4.57000,4.57000,39000
08/22/2007,0000,4.57000,4.70000,4.57000,4.58000,34200
08/23/2007,0000,4.70000,4.75000,4.50000,4.70000,63100
08/24/2007,0000,4.89000,4.89000,4.55000,4.55000,13900
08/27/2007,0000,4.55000,4.61000,4.55000,4.61000,36800
08/28/2007,0000,4.60000,4.60000,4.50000,4.50000,35800
08/29/2007,0000,4.55000,4.55000,4.55000,4.55000,8200
08/30/2007,0000,4.80000,4.86000,4.80000,4.86000,54200
08/31/2007,0000,5.19000,5.19000,4.86000,5.05000,26300
09/03/2007,0000,4.85000,5.00000,4.80000,4.80000,28500
09/04/2007,0000,4.80000,4.81000,4.80000,4.81000,10400
09/05/2007,0000,4.82000,5.02000,4.82000,5.00000,99300
09/06/2007,0000,5.00000,5.05000,5.00000,5.05000,59600
09/07/2007,0000,5.03000,5.03000,5.00000,5.00000,13600
09/10/2007,0000,4.66000,5.00000,4.66000,5.00000,35200
09/11/2007,0000,4.66000,5.00000,4.66000,4.90000,14900
09/12/2007,0000,4.94000,4.94000,4.94000,4.94000,2200
09/13/2007,0000,4.82000,4.82000,4.82000,4.82000,3100
09/14/2007,0000,4.80000,5.00000,4.80000,4.80000,55200
09/17/2007,0000,4.80000,4.80000,4.47000,4.47000,188900
09/19/2007,0000,4.50000,4.78000,4.42000,4.42000,591100
09/20/2007,0000,4.72000,4.72000,4.72000,4.72000,4400
09/21/2007,0000,5.00000,5.04000,4.45000,5.00000,56800
09/26/2007,0000,5.10000,5.10000,4.82000,4.82000,13900
09/27/2007,0000,5.00000,5.00000,5.00000,5.00000,94600
09/28/2007,0000,4.83000,5.05000,4.83000,5.00000,19000
10/01/2007,0000,5.05000,5.13000,5.02000,5.13000,90400
10/02/2007,0000,5.48000,5.48000,5.00000,5.10000,56100
10/03/2007,0000,5.10000,5.10000,5.10000,5.10000,24700
10/04/2007,0000,4.76000,5.25000,4.76000,5.10000,34900
10/05/2007,0000,5.10000,5.10000,5.05000,5.10000,40900
10/08/2007,0000,5.10000,5.35000,5.10000,5.10000,62800
10/09/2007,0000,5.10000,5.35000,4.75000,5.35000,334000
11/01/2007,0000,18.00000,18.00000,17.90000,17.90000,71000
11/02/2007,0000,17.90000,19.15000,17.90000,18.80000,93000
11/05/2007,0000,19.50000,19.50000,17.50000,18.80000,183000
11/06/2007,0000,18.80000,18.85000,17.50000,17.60000,85000
11/07/2007,0000,17.60000,18.00000,17.30000,18.00000,50000
11/08/2007,0000,17.50000,17.80000,16.80000,17.80000,11000
11/09/2007,0000,17.00000,17.05000,17.00000,17.00000,48000
11/12/2007,0000,16.00000,16.00000,16.00000,16.00000,32000
11/13/2007,0000,17.00000,17.10000,17.00000,17.00000,7000
11/14/2007,0000,17.40000,17.40000,16.95000,16.95000,16000
11/16/2007,0000,17.40000,17.40000,15.90000,16.90000,13000
11/19/2007,0000,16.00000,16.70000,16.00000,16.00000,1100
11/20/2007,0000,16.50000,16.50000,15.80000,15.80000,132000
11/21/2007,0000,14.80000,14.80000,14.75000,14.80000,25000
11/22/2007,0000,14.00000,14.75000,13.80000,14.50000,225000
11/23/2007,0000,13.80000,13.80000,13.55000,13.55000,24000
11/26/2007,0000,14.45000,14.45000,14.40000,14.45000,136000
11/27/2007,0000,14.45000,14.80000,13.60000,14.80000,59000
11/28/2007,0000,13.80000,14.60000,13.80000,14.20000,16000
11/29/2007,0000,14.30000,14.30000,13.25000,13.25000,47000
11/30/2007,0000,14.00000,14.00000,13.00000,13.70000,38000
12/03/2007,0000,14.40000,14.40000,14.40000,14.40000,11000
12/04/2007,0000,14.40000,14.40000,14.40000,14.40000,10000
12/05/2007,0000,14.80000,14.80000,14.50000,14.50000,7000
12/07/2007,0000,14.50000,14.50000,13.80000,13.80000,6000
12/10/2007,0000,14.30000,14.30000,14.30000,14.30000,2000
12/11/2007,0000,14.30000,14.30000,14.30000,14.30000,2000
12/12/2007,0000,14.30000,14.90000,14.30000,14.85000,3000
12/13/2007,0000,14.85000,15.10000,14.85000,14.90000,16000
12/14/2007,0000,14.90000,14.90000,14.90000,14.90000,5000
12/17/2007,0000,14.05000,14.05000,13.90000,13.90000,15000
12/18/2007,0000,13.20000,13.40000,13.20000,13.20000,700
12/19/2007,0000,14.50000,14.50000,13.10000,14.00000,95000
12/20/2007,0000,13.50000,13.50000,13.50000,13.50000,1000
12/21/2007,0000,13.70000,14.40000,13.20000,13.65000,4000
12/24/2007,0000,13.00000,13.55000,13.00000,13.45000,24000
12/25/2007,0000,14.20000,14.20000,13.50000,13.55000,7000
12/27/2007,0000,13.10000,13.10000,13.10000,13.10000,1000
12/28/2007,0000,13.70000,13.70000,12.60000,12.60000,6000
12/31/2007,0000,13.30000,13.30000,11.90000,12.90000,52000
01/02/2008,0000,13.80000,13.80000,13.10000,13.10000,13000
01/04/2008,0000,13.00000,13.00000,13.00000,13.00000,1000
01/07/2008,0000,12.90000,12.90000,12.90000,12.90000,1000
01/08/2008,0000,13.80000,13.80000,13.00000,13.00000,3000
01/09/2008,0000,13.90000,13.90000,12.25000,12.90000,4000
01/10/2008,0000,12.85000,12.85000,12.50000,12.55000,4000
01/11/2008,0000,12.70000,12.70000,12.00000,12.00000,5000
01/14/2008,0000,12.45000,12.80000,12.35000,12.80000,9000
01/15/2008,0000,13.35000,13.35000,13.35000,13.35000,1000
01/16/2008,0000,12.60000,12.60000,12.60000,12.60000,1000
01/17/2008,0000,13.20000,13.20000,12.25000,12.80000,6000
01/18/2008,0000,13.40000,13.40000,12.00000,12.15000,9000
01/21/2008,0000,12.80000,12.80000,11.80000,11.80000,2000
01/22/2008,0000,12.00000,12.00000,11.30000,11.40000,105000
01/23/2008,0000,11.95000,11.95000,11.95000,11.95000,1000
01/24/2008,0000,12.45000,12.45000,11.20000,12.15000,8000
01/25/2008,0000,11.90000,12.25000,11.45000,12.10000,131000
01/28/2008,0000,11.50000,11.90000,11.50000,11.50000,500
01/29/2008,0000,12.40000,12.40000,11.80000,11.80000,82000
01/30/2008,0000,11.70000,12.20000,11.10000,11.80000,84000
01/31/2008,0000,11.70000,11.85000,11.35000,11.75000,79000
02/01/2008,0000,11.80000,12.55000,11.80000,12.55000,77000
02/12/2008,0000,12.50000,12.95000,12.50000,12.95000,4000
02/13/2008,0000,13.10000,13.10000,13.10000,13.10000,1000
02/18/2008,0000,13.15000,13.55000,13.00000,13.50000,7000
02/19/2008,0000,13.00000,13.20000,13.00000,13.20000,4000
02/20/2008,0000,12.35000,13.15000,12.35000,12.35000,100
02/21/2008,0000,12.30000,12.30000,12.30000,12.30000,2000
02/22/2008,0000,11.45000,12.90000,11.45000,11.60000,33000
02/25/2008,0000,12.00000,12.00000,11.40000,11.40000,2000
02/26/2008,0000,11.50000,11.50000,11.50000,11.50000,20000
02/27/2008,0000,11.60000,11.60000,11.45000,11.50000,16000
02/29/2008,0000,11.50000,12.00000,11.50000,12.00000,15000
03/03/2008,0000,12.35000,12.35000,12.35000,12.35000,1000
03/04/2008,0000,12.35000,12.80000,12.35000,12.80000,2000
03/06/2008,0000,12.50000,12.70000,12.50000,12.55000,14000
03/07/2008,0000,12.70000,12.75000,12.70000,12.70000,7000
03/10/2008,0000,13.35000,13.35000,13.35000,13.35000,1000
03/11/2008,0000,13.00000,13.00000,13.00000,13.00000,47000
03/12/2008,0000,12.30000,13.00000,12.30000,12.80000,82000
03/13/2008,0000,12.70000,12.70000,12.65000,12.65000,3000
03/14/2008,0000,12.65000,12.65000,11.80000,12.40000,10000
03/18/2008,0000,12.20000,12.20000,12.20000,12.20000,1000
03/19/2008,0000,11.55000,12.20000,11.55000,12.15000,4000
03/21/2008,0000,12.00000,12.00000,11.45000,11.75000,57000
03/25/2008,0000,11.45000,11.70000,11.35000,11.70000,22000
03/26/2008,0000,11.60000,12.25000,11.60000,12.15000,7000
03/27/2008,0000,12.00000,12.00000,12.00000,12.00000,2000
03/28/2008,0000,12.00000,12.10000,11.90000,12.10000,16000
03/31/2008,0000,12.05000,12.05000,12.05000,12.05000,3000
04/01/2008,0000,11.45000,11.45000,11.45000,11.45000,1000
04/02/2008,0000,12.00000,12.00000,12.00000,12.00000,1000
04/07/2008,0000,11.30000,11.30000,11.25000,11.30000,7000
04/08/2008,0000,11.10000,11.85000,10.80000,11.85000,11000
04/10/2008,0000,12.10000,12.10000,11.25000,11.90000,6000
04/11/2008,0000,11.70000,11.70000,11.70000,11.70000,5000
04/14/2008,0000,11.10000,11.10000,11.10000,11.10000,3000
04/15/2008,0000,11.70000,11.70000,11.65000,11.65000,6000
04/16/2008,0000,11.65000,11.65000,11.20000,11.50000,14000
04/17/2008,0000,11.60000,11.60000,11.50000,11.50000,8000
04/18/2008,0000,12.20000,12.20000,12.20000,12.20000,1000
04/21/2008,0000,11.50000,12.00000,11.45000,11.45000,6000
04/22/2008,0000,12.10000,12.10000,11.50000,11.50000,2000
04/23/2008,0000,11.45000,11.50000,11.20000,11.50000,6000
04/24/2008,0000,11.75000,11.75000,11.75000,11.75000,3000
04/25/2008,0000,11.70000,11.75000,11.70000,11.75000,2000
04/28/2008,0000,11.75000,11.75000,11.75000,11.75000,1000
04/29/2008,0000,11.25000,11.75000,11.25000,11.25000,100
04/30/2008,0000,11.50000,11.70000,11.30000,11.70000,15000
05/02/2008,0000,11.20000,11.60000,11.20000,11.60000,2000
05/05/2008,0000,11.05000,11.50000,11.00000,11.50000,4000
05/06/2008,0000,11.00000,11.00000,11.00000,11.00000,1000
05/07/2008,0000,11.20000,11.70000,11.20000,11.70000,8000
05/13/2008,0000,11.50000,11.50000,11.05000,11.05000,2000
05/14/2008,0000,11.60000,11.60000,11.55000,11.55000,3000
05/15/2008,0000,12.10000,12.10000,11.80000,11.80000,46000
05/16/2008,0000,11.15000,11.70000,11.10000,11.70000,8000
05/20/2008,0000,11.50000,11.50000,11.05000,11.40000,11000
05/22/2008,0000,11.70000,11.70000,10.85000,11.40000,6000
05/23/2008,0000,10.90000,10.90000,10.85000,10.85000,4000
05/26/2008,0000,10.30000,10.85000,10.30000,10.30000,500
05/27/2008,0000,10.80000,10.80000,10.80000,10.80000,3000
05/28/2008,0000,10.70000,10.70000,10.70000,10.70000,4000
05/29/2008,0000,10.10000,10.55000,10.10000,10.45000,4000
05/30/2008,0000,9.72000,10.80000,9.72000,10.70000,6000
06/02/2008,0000,10.65000,11.20000,10.65000,11.20000,8000
06/03/2008,0000,11.50000,11.50000,11.30000,11.30000,2000
06/04/2008,0000,11.80000,11.80000,11.50000,11.50000,2000
06/05/2008,0000,11.50000,11.50000,11.20000,11.20000,4000
06/06/2008,0000,11.30000,11.40000,11.30000,11.35000,8000
06/10/2008,0000,10.70000,11.40000,10.60000,11.35000,352000
06/11/2008,0000,10.70000,11.25000,10.60000,11.25000,13000
06/12/2008,0000,10.50000,11.10000,10.50000,11.10000,15000
06/13/2008,0000,10.40000,11.00000,10.35000,11.00000,11000
06/16/2008,0000,10.95000,10.95000,10.45000,10.80000,3000
06/17/2008,0000,10.90000,10.90000,10.90000,10.90000,2000
06/19/2008,0000,10.30000,10.45000,10.25000,10.45000,7000
06/20/2008,0000,10.65000,10.65000,10.65000,10.65000,1000
06/24/2008,0000,10.85000,10.85000,9.92000,9.92000,5000
06/25/2008,0000,10.05000,10.10000,10.05000,10.10000,6000
06/26/2008,0000,10.60000,10.60000,10.60000,10.60000,1000
06/27/2008,0000,9.87000,10.40000,9.87000,10.40000,5000
06/30/2008,0000,10.50000,10.50000,10.50000,10.50000,1000
07/01/2008,0000,9.82000,10.40000,9.80000,10.00000,81000
07/02/2008,0000,9.95000,10.30000,9.30000,9.30000,5000
07/03/2008,0000,9.85000,9.85000,8.65000,8.65000,2000
07/04/2008,0000,9.25000,9.25000,8.05000,8.05000,93000
07/07/2008,0000,7.49000,7.50000,7.49000,7.49000,120000
07/08/2008,0000,7.20000,7.20000,6.97000,6.97000,76000
07/09/2008,0000,6.50000,7.00000,6.50000,6.60000,481000
07/10/2008,0000,6.99000,7.00000,6.99000,7.00000,493000
07/11/2008,0000,7.49000,7.49000,7.49000,7.49000,2000
07/14/2008,0000,7.60000,8.01000,7.60000,8.01000,4000
07/15/2008,0000,8.37000,8.37000,8.04000,8.36000,19000
07/17/2008,0000,8.90000,8.90000,7.79000,8.36000,12000
07/18/2008,0000,7.78000,8.80000,7.78000,8.68000,8000
07/21/2008,0000,8.08000,8.80000,8.08000,8.80000,7000
07/22/2008,0000,8.19000,8.68000,8.19000,8.68000,3000
07/24/2008,0000,9.20000,9.20000,9.20000,9.20000,1000
07/25/2008,0000,8.56000,8.56000,8.56000,8.56000,2000
07/29/2008,0000,7.98000,7.98000,7.97000,7.97000,11000
07/30/2008,0000,7.44000,7.44000,7.43000,7.43000,6000
07/31/2008,0000,7.95000,7.95000,7.95000,7.95000,2000
08/01/2008,0000,8.42000,8.42000,8.42000,8.42000,2000
08/06/2008,0000,7.80000,8.25000,7.80000,8.25000,4000
08/07/2008,0000,7.68000,8.22000,7.68000,7.68000,5000
08/08/2008,0000,8.16000,8.16000,8.16000,8.16000,1000
08/12/2008,0000,8.15000,8.15000,8.15000,8.15000,5000
08/13/2008,0000,7.58000,8.45000,7.58000,8.24000,5000
08/14/2008,0000,8.66000,8.66000,8.66000,8.66000,1000
08/19/2008,0000,8.43000,8.43000,8.30000,8.30000,6000
08/21/2008,0000,8.23000,8.23000,8.23000,8.23000,1000
08/26/2008,0000,8.00000,8.00000,8.00000,8.00000,1000
08/27/2008,0000,8.32000,8.32000,7.44000,7.78000,5000
08/29/2008,0000,7.96000,7.98000,7.96000,7.98000,3000
09/02/2008,0000,7.98000,7.98000,7.97000,7.97000,2000
09/03/2008,0000,8.05000,8.05000,8.05000,8.05000,1000
09/05/2008,0000,8.02000,8.02000,7.98000,7.98000,2000
09/08/2008,0000,8.08000,8.10000,8.08000,8.10000,25000
09/09/2008,0000,8.10000,8.10000,7.56000,7.56000,2000
09/10/2008,0000,8.08000,8.08000,7.56000,7.56000,6000
09/11/2008,0000,8.07000,8.07000,8.07000,8.07000,1000
09/12/2008,0000,8.06000,8.06000,8.06000,8.06000,1000
09/15/2008,0000,8.50000,8.50000,8.40000,8.40000,2000
09/17/2008,0000,8.09000,8.10000,7.82000,8.08000,8000
09/18/2008,0000,7.98000,7.98000,7.98000,7.98000,1000
09/19/2008,0000,8.50000,8.50000,7.43000,8.38000,3000
09/23/2008,0000,7.98000,7.98000,7.98000,7.98000,1000
09/24/2008,0000,7.44000,7.78000,7.44000,7.78000,2000
09/25/2008,0000,7.85000,7.85000,7.85000,7.85000,1000
09/26/2008,0000,8.35000,8.35000,7.31000,7.83000,12000
10/02/2008,0000,7.33000,7.33000,7.33000,7.33000,1000
10/03/2008,0000,7.35000,7.35000,6.82000,6.82000,2000
10/06/2008,0000,7.28000,7.28000,6.35000,6.35000,9000
10/07/2008,0000,5.91000,5.91000,5.91000,5.91000,15000
10/08/2008,0000,5.50000,6.32000,5.50000,6.30000,39000
10/09/2008,0000,6.72000,6.72000,5.86000,5.86000,6000
10/13/2008,0000,5.86000,6.25000,5.86000,6.25000,2000
10/14/2008,0000,6.66000,6.68000,6.60000,6.60000,31000
10/15/2008,0000,7.00000,7.00000,6.37000,6.37000,4000
10/16/2008,0000,6.80000,6.80000,6.80000,6.80000,1000
10/17/2008,0000,7.00000,7.15000,6.57000,6.98000,5000
10/20/2008,0000,7.28000,7.28000,6.74000,7.08000,3000
10/21/2008,0000,7.18000,7.18000,6.84000,6.84000,2000
10/22/2008,0000,7.23000,7.23000,7.23000,7.23000,1000
10/23/2008,0000,6.98000,6.98000,6.98000,6.98000,1000
10/24/2008,0000,6.98000,7.20000,6.74000,6.74000,7000
10/27/2008,0000,7.00000,7.00000,6.27000,6.88000,3000
10/29/2008,0000,6.98000,6.98000,6.98000,6.98000,1000
10/31/2008,0000,6.50000,6.50000,6.50000,6.50000,2000
11/03/2008,0000,6.48000,6.48000,6.48000,6.48000,1000
11/04/2008,0000,6.58000,6.58000,6.58000,6.58000,1000
11/05/2008,0000,6.12000,6.12000,6.12000,6.12000,1000
11/06/2008,0000,6.32000,6.32000,6.32000,6.32000,1000
11/07/2008,0000,6.28000,6.28000,6.28000,6.28000,1000
11/10/2008,0000,6.46000,6.46000,5.90000,5.90000,2000
11/11/2008,0000,5.49000,5.89000,5.49000,5.49000,3000
11/12/2008,0000,5.58000,5.58000,5.11000,5.11000,2000
11/13/2008,0000,5.45000,5.45000,4.80000,5.36000,3000
11/17/2008,0000,5.48000,5.48000,4.99000,5.36000,15000
11/18/2008,0000,4.99000,4.99000,4.99000,4.99000,1000
11/19/2008,0000,5.18000,5.18000,4.65000,4.65000,2000
11/20/2008,0000,4.33000,4.33000,4.33000,4.33000,1000
11/21/2008,0000,4.44000,4.44000,4.03000,4.03000,7000
11/24/2008,0000,4.00000,4.00000,4.00000,4.00000,1000
11/25/2008,0000,3.72000,4.28000,3.72000,4.16000,8000
11/26/2008,0000,3.87000,4.09000,3.87000,4.09000,5000
11/27/2008,0000,3.81000,4.10000,3.81000,4.10000,16000
11/28/2008,0000,3.90000,3.90000,3.82000,3.90000,7000
12/01/2008,0000,3.90000,4.00000,3.90000,4.00000,3000
12/02/2008,0000,3.72000,3.98000,3.72000,3.75000,21000
12/03/2008,0000,3.49000,3.59000,3.49000,3.59000,8000
12/04/2008,0000,3.83000,3.84000,3.38000,3.38000,7000
12/05/2008,0000,3.38000,3.59000,3.18000,3.59000,6000
12/08/2008,0000,3.45000,3.45000,3.45000,3.45000,2000
12/09/2008,0000,3.45000,3.67000,3.45000,3.67000,2000
12/10/2008,0000,3.79000,3.79000,3.79000,3.79000,1000
12/11/2008,0000,3.53000,3.53000,3.53000,3.53000,1000
12/12/2008,0000,3.33000,3.33000,3.33000,3.33000,1000
12/16/2008,0000,3.53000,3.53000,3.11000,3.35000,11000
12/17/2008,0000,3.58000,3.58000,3.15000,3.15000,2000
12/18/2008,0000,3.37000,3.37000,3.03000,3.30000,7000
12/19/2008,0000,3.49000,3.49000,3.49000,3.49000,1000
12/22/2008,0000,3.70000,3.70000,3.25000,3.25000,3000
12/23/2008,0000,3.47000,3.47000,3.03000,3.03000,14000
12/24/2008,0000,3.24000,3.24000,3.24000,3.24000,4000
12/25/2008,0000,3.46000,3.46000,3.02000,3.46000,6000
12/26/2008,0000,3.46000,3.63000,3.26000,3.26000,5000
12/30/2008,0000,3.45000,3.45000,3.04000,3.04000,8000
12/31/2008,0000,3.23000,3.25000,2.85000,2.89000,21000
01/05/2009,0000,3.09000,3.09000,3.02000,3.02000,4000
01/06/2009,0000,3.21000,3.23000,3.20000,3.23000,10000
01/07/2009,0000,3.40000,3.45000,3.40000,3.45000,5000
01/08/2009,0000,3.52000,3.52000,3.52000,3.52000,2000
01/12/2009,0000,3.98000,3.98000,3.49000,3.92000,7000
01/13/2009,0000,3.80000,3.80000,3.80000,3.80000,10000
01/14/2009,0000,4.00000,4.00000,4.00000,4.00000,4000
01/15/2009,0000,4.20000,4.20000,4.00000,4.00000,6000
01/19/2009,0000,4.07000,4.20000,3.72000,4.20000,14000
01/20/2009,0000,4.48000,4.48000,4.48000,4.48000,1000
01/21/2009,0000,4.17000,4.39000,4.17000,4.39000,10000
02/02/2009,0000,4.39000,4.40000,4.39000,4.40000,13000
02/03/2009,0000,4.60000,4.60000,4.60000,4.60000,3000
02/04/2009,0000,4.70000,4.90000,4.70000,4.90000,2000
02/05/2009,0000,5.20000,5.20000,5.20000,5.20000,1000
02/06/2009,0000,5.56000,5.56000,4.84000,5.16000,11000
02/09/2009,0000,4.80000,4.80000,4.80000,4.80000,1000
02/10/2009,0000,5.13000,5.13000,4.47000,5.12000,4000
02/11/2009,0000,5.45000,5.45000,5.45000,5.45000,1000
02/12/2009,0000,5.80000,5.80000,5.80000,5.80000,1000
02/13/2009,0000,6.18000,6.18000,6.18000,6.18000,1000
02/16/2009,0000,5.80000,5.80000,5.75000,5.75000,5000
02/17/2009,0000,5.36000,5.72000,5.36000,5.72000,2000
02/18/2009,0000,6.05000,6.05000,6.05000,6.05000,1000
02/19/2009,0000,6.40000,6.40000,5.63000,5.63000,5000
02/23/2009,0000,5.98000,5.98000,5.96000,5.96000,2000
02/26/2009,0000,5.24000,5.62000,5.24000,5.62000,2000
03/02/2009,0000,5.58000,5.58000,5.58000,5.58000,1000
03/03/2009,0000,5.20000,5.20000,5.20000,5.20000,3000
03/04/2009,0000,4.99000,5.48000,4.84000,4.84000,4000
03/05/2009,0000,4.80000,5.14000,4.51000,4.51000,11000
03/06/2009,0000,4.25000,4.81000,4.20000,4.26000,13000
03/09/2009,0000,4.00000,4.55000,3.97000,4.53000,22000
03/10/2009,0000,4.53000,4.82000,4.31000,4.45000,14000
03/11/2009,0000,4.47000,4.69000,4.46000,4.65000,42000
03/12/2009,0000,4.97000,4.97000,4.97000,4.97000,12000
03/13/2009,0000,5.31000,5.31000,5.30000,5.30000,51000
03/16/2009,0000,5.67000,5.67000,5.67000,5.67000,19000
03/17/2009,0000,6.06000,6.06000,6.03000,6.06000,56000
03/18/2009,0000,6.48000,6.48000,6.48000,6.48000,21000
03/19/2009,0000,6.93000,6.93000,6.93000,6.93000,65000
03/20/2009,0000,7.41000,7.41000,6.70000,6.91000,94000
03/23/2009,0000,7.20000,7.20000,6.78000,6.78000,66000
03/24/2009,0000,6.31000,6.75000,6.31000,6.33000,20000
03/25/2009,0000,5.89000,6.77000,5.89000,6.77000,19000
03/26/2009,0000,6.34000,7.20000,6.34000,7.18000,5000
03/27/2009,0000,7.18000,7.35000,7.00000,7.35000,30000
03/30/2009,0000,7.33000,7.50000,7.33000,7.40000,16000
04/01/2009,0000,7.37000,7.37000,6.89000,6.90000,39000
04/02/2009,0000,6.46000,6.97000,6.42000,6.97000,20000
04/03/2009,0000,6.93000,6.93000,6.93000,6.93000,3000
04/06/2009,0000,6.45000,6.86000,6.45000,6.86000,4000
04/07/2009,0000,6.40000,6.74000,6.40000,6.74000,3000
04/08/2009,0000,6.70000,6.72000,6.40000,6.40000,27000
04/09/2009,0000,5.98000,6.38000,5.98000,6.02000,21000
04/10/2009,0000,6.18000,6.18000,5.78000,6.00000,26000
04/13/2009,0000,6.00000,6.42000,5.80000,6.42000,40000
04/14/2009,0000,6.86000,6.86000,6.70000,6.86000,75000
04/15/2009,0000,7.17000,7.34000,6.40000,7.34000,67000
04/16/2009,0000,7.25000,7.83000,6.89000,7.83000,27000
04/17/2009,0000,7.35000,7.80000,7.29000,7.76000,30000
04/20/2009,0000,7.65000,7.65000,7.22000,7.24000,20000
04/21/2009,0000,6.74000,7.00000,6.74000,7.00000,30000
04/22/2009,0000,6.55000,7.38000,6.55000,7.38000,5000
04/23/2009,0000,7.80000,7.80000,7.49000,7.49000,8000
04/24/2009,0000,7.05000,7.33000,7.00000,7.33000,25000
04/27/2009,0000,6.85000,7.59000,6.82000,6.83000,34000
04/28/2009,0000,6.36000,7.00000,6.36000,7.00000,21000
04/29/2009,0000,6.52000,7.30000,6.52000,7.10000,11000
04/30/2009,0000,7.50000,7.50000,6.61000,6.65000,74000
05/04/2009,0000,6.80000,6.94000,6.50000,6.60000,14000
05/05/2009,0000,6.50000,6.86000,6.16000,6.16000,11000
05/06/2009,0000,6.00000,6.40000,6.00000,6.40000,15000
05/07/2009,0000,6.02000,6.60000,6.02000,6.60000,2000
05/08/2009,0000,6.60000,6.75000,6.60000,6.64000,104000
05/11/2009,0000,6.30000,7.10000,6.30000,7.10000,67000
05/12/2009,0000,6.81000,7.06000,6.80000,7.04000,17000
05/13/2009,0000,6.63000,6.82000,6.58000,6.82000,8000
05/15/2009,0000,6.51000,7.09000,6.50000,7.09000,54000
05/18/2009,0000,6.65000,6.98000,6.61000,6.98000,25000
05/19/2009,0000,6.53000,6.92000,6.50000,6.92000,31000
05/20/2009,0000,6.79000,6.79000,6.79000,6.79000,1000
05/21/2009,0000,6.99000,6.99000,6.33000,6.33000,37000
05/22/2009,0000,5.90000,6.33000,5.90000,6.33000,2000
05/25/2009,0000,5.92000,6.59000,5.89000,6.55000,119000
05/26/2009,0000,6.18000,6.18000,6.11000,6.15000,38000
05/27/2009,0000,6.00000,6.39000,5.81000,6.39000,16000
06/01/2009,0000,6.39000,6.57000,6.08000,6.08000,49000
06/02/2009,0000,6.10000,6.36000,6.10000,6.36000,96000
06/03/2009,0000,6.46000,6.47000,6.46000,6.47000,9000
06/05/2009,0000,6.02000,6.68000,6.02000,6.02000,46000
06/08/2009,0000,5.83000,6.24000,5.83000,5.83000,81000
06/09/2009,0000,5.46000,5.82000,5.46000,5.50000,8000
06/10/2009,0000,5.49000,5.50000,5.49000,5.50000,8000
06/11/2009,0000,5.78000,5.78000,5.78000,5.78000,1000
06/12/2009,0000,6.18000,6.18000,5.66000,5.66000,12000
06/15/2009,0000,5.66000,5.96000,5.66000,5.96000,2000
06/16/2009,0000,6.00000,6.00000,5.62000,5.62000,8000
06/17/2009,0000,5.40000,5.95000,5.40000,5.95000,12000
06/18/2009,0000,5.55000,5.98000,5.55000,5.98000,6000
06/19/2009,0000,5.57000,5.90000,5.57000,5.90000,9000
06/23/2009,0000,6.00000,6.00000,6.00000,6.00000,1000
06/24/2009,0000,5.89000,6.00000,5.89000,6.00000,9000
06/25/2009,0000,5.71000,6.17000,5.71000,6.17000,2000
06/26/2009,0000,6.28000,6.28000,5.75000,6.17000,4000
06/29/2009,0000,6.28000,6.60000,6.28000,6.59000,27000
06/30/2009,0000,6.23000,7.05000,6.23000,7.05000,62000
07/01/2009,0000,6.60000,6.80000,6.60000,6.60000,24000
07/02/2009,0000,6.65000,6.78000,6.65000,6.78000,2000
07/03/2009,0000,6.50000,6.80000,6.50000,6.80000,6000
07/06/2009,0000,7.20000,7.20000,7.20000,7.20000,1000
07/07/2009,0000,7.48000,7.48000,7.48000,7.48000,20000
07/08/2009,0000,6.96000,6.96000,6.96000,6.96000,3000
07/09/2009,0000,7.00000,7.00000,6.96000,6.96000,7000
07/10/2009,0000,6.50000,6.50000,6.50000,6.50000,2000
07/13/2009,0000,6.19000,6.19000,6.19000,6.19000,1000
07/14/2009,0000,6.00000,6.00000,6.00000,6.00000,1000
07/16/2009,0000,6.40000,6.40000,6.40000,6.40000,1000
07/17/2009,0000,6.03000,6.06000,6.03000,6.06000,2000
07/20/2009,0000,6.20000,6.20000,5.92000,5.92000,2000
07/21/2009,0000,6.05000,6.05000,5.70000,5.70000,3000
07/22/2009,0000,5.55000,5.65000,5.55000,5.56000,8000
07/23/2009,0000,5.93000,5.93000,5.60000,5.60000,10000
07/27/2009,0000,5.51000,5.99000,5.51000,5.99000,12000
07/28/2009,0000,5.72000,5.98000,5.72000,5.98000,2000
07/29/2009,0000,6.30000,6.30000,6.30000,6.30000,1000
07/30/2009,0000,6.02000,6.02000,5.86000,5.86000,11000
07/31/2009,0000,5.76000,5.76000,5.76000,5.76000,1000
08/03/2009,0000,5.85000,5.85000,5.76000,5.76000,4000
08/04/2009,0000,5.76000,5.76000,5.60000,5.60000,8000
08/05/2009,0000,5.60000,5.83000,5.55000,5.83000,9000
08/06/2009,0000,5.55000,5.55000,5.55000,5.55000,1000
08/10/2009,0000,5.85000,5.93000,5.85000,5.90000,5000
08/11/2009,0000,6.20000,6.20000,5.49000,6.10000,40000
08/12/2009,0000,5.80000,6.52000,5.80000,6.52000,60000
08/13/2009,0000,6.97000,6.97000,6.97000,6.97000,17000
08/14/2009,0000,7.45000,7.45000,7.45000,7.45000,48000
08/17/2009,0000,7.97000,7.97000,7.97000,7.97000,261000
08/18/2009,0000,8.52000,8.52000,7.50000,8.50000,260000
08/19/2009,0000,8.50000,8.50000,7.92000,8.10000,65000
08/20/2009,0000,8.10000,8.50000,8.00000,8.00000,63000
08/21/2009,0000,7.80000,8.05000,7.46000,7.46000,23000
08/24/2009,0000,7.03000,7.84000,7.03000,7.84000,4000
08/25/2009,0000,7.80000,7.84000,7.80000,7.84000,14000
08/26/2009,0000,7.84000,8.00000,7.80000,7.80000,55000
08/27/2009,0000,8.00000,8.00000,7.60000,7.70000,32000
08/28/2009,0000,7.70000,7.70000,7.70000,7.70000,8000
08/31/2009,0000,7.80000,8.00000,7.80000,7.85000,19000
09/01/2009,0000,7.85000,8.20000,7.66000,7.66000,52000
09/02/2009,0000,7.20000,7.70000,7.20000,7.70000,19000
09/03/2009,0000,7.60000,7.60000,7.30000,7.35000,26000
09/04/2009,0000,7.00000,7.70000,7.00000,7.70000,16000
09/07/2009,0000,8.00000,8.00000,7.45000,7.70000,13000
09/08/2009,0000,7.21000,8.23000,7.21000,8.23000,63000
09/09/2009,0000,8.80000,8.80000,7.66000,8.80000,133000
09/10/2009,0000,8.19000,8.78000,8.19000,8.30000,93000
09/11/2009,0000,8.10000,8.30000,8.08000,8.30000,48000
09/14/2009,0000,8.40000,8.80000,8.40000,8.70000,48000
09/15/2009,0000,9.20000,9.20000,8.90000,9.10000,165000
09/16/2009,0000,9.10000,9.50000,9.00000,9.40000,105000
09/17/2009,0000,9.50000,9.50000,9.30000,9.30000,51000
09/18/2009,0000,9.05000,9.10000,9.00000,9.10000,43000
09/21/2009,0000,9.50000,9.50000,9.20000,9.50000,32000
09/22/2009,0000,9.50000,10.00000,9.50000,10.00000,60000
09/23/2009,0000,10.50000,10.50000,9.54000,10.00000,91000
09/24/2009,0000,10.00000,10.00000,9.30000,9.30000,46000
09/25/2009,0000,9.47000,9.50000,9.47000,9.50000,22000
09/28/2009,0000,9.55000,9.55000,9.50000,9.50000,95000
09/29/2009,0000,9.50000,9.50000,9.15000,9.50000,14000
09/30/2009,0000,9.50000,9.95000,8.84000,9.90000,72000
10/01/2009,0000,10.55000,10.55000,9.60000,9.90000,64000
10/02/2009,0000,9.90000,9.90000,9.50000,9.51000,59000
10/05/2009,0000,9.86000,9.86000,9.31000,9.85000,51000
10/06/2009,0000,9.21000,10.30000,9.21000,10.05000,116000
10/07/2009,0000,9.56000,10.05000,9.56000,10.05000,51000
10/08/2009,0000,10.00000,10.00000,9.49000,9.90000,44000
10/09/2009,0000,10.00000,10.10000,9.50000,9.90000,66000
10/12/2009,0000,9.89000,9.89000,9.38000,9.82000,8000
10/13/2009,0000,9.52000,9.52000,9.40000,9.49000,27000
10/14/2009,0000,9.02000,9.80000,9.02000,9.68000,9000
10/15/2009,0000,9.16000,9.50000,9.16000,9.50000,4000
10/16/2009,0000,9.20000,9.34000,9.20000,9.34000,11000
10/19/2009,0000,9.34000,9.67000,9.10000,9.15000,36000
10/20/2009,0000,9.15000,9.33000,9.00000,9.33000,22000
10/21/2009,0000,9.10000,9.98000,9.10000,9.98000,121000
10/22/2009,0000,10.65000,10.65000,10.50000,10.65000,423000
10/23/2009,0000,10.80000,10.95000,9.91000,10.70000,167000
10/26/2009,0000,11.00000,11.00000,9.98000,10.10000,59000
10/27/2009,0000,9.79000,10.00000,9.73000,9.98000,40000
10/28/2009,0000,10.60000,10.60000,9.92000,10.45000,17000
10/29/2009,0000,9.90000,9.95000,9.90000,9.95000,39000
10/30/2009,0000,9.55000,9.99000,9.55000,9.60000,18000
11/02/2009,0000,9.59000,9.60000,9.59000,9.60000,4000
11/03/2009,0000,9.32000,9.32000,9.00000,9.02000,52000
11/04/2009,0000,9.20000,9.40000,9.20000,9.40000,20000
11/05/2009,0000,9.00000,9.00000,9.00000,9.00000,4000
11/06/2009,0000,8.37000,9.00000,8.37000,8.99000,57000
11/09/2009,0000,8.98000,9.61000,8.61000,9.61000,73000
11/10/2009,0000,10.25000,10.25000,10.00000,10.25000,218000
11/11/2009,0000,10.75000,10.75000,9.81000,9.81000,106000
11/12/2009,0000,10.25000,10.30000,10.00000,10.00000,31000
11/13/2009,0000,10.00000,10.00000,9.90000,9.90000,19000
11/16/2009,0000,9.90000,10.35000,9.57000,10.35000,64000
11/17/2009,0000,10.30000,11.05000,9.70000,11.05000,242000
11/18/2009,0000,11.05000,11.05000,10.40000,10.95000,164000
11/19/2009,0000,10.80000,10.80000,10.45000,10.50000,62000
11/20/2009,0000,10.40000,10.60000,10.15000,10.60000,25000
11/23/2009,0000,10.05000,10.50000,10.00000,10.10000,98000
11/24/2009,0000,9.61000,10.80000,9.61000,10.70000,253000
11/25/2009,0000,10.70000,10.80000,10.10000,10.60000,400000
11/26/2009,0000,10.15000,10.30000,10.10000,10.30000,38000
11/27/2009,0000,9.83000,10.40000,9.83000,10.00000,76000
11/30/2009,0000,9.86000,9.92000,9.86000,9.92000,8000
12/01/2009,0000,9.60000,9.92000,9.60000,9.70000,116000
12/02/2009,0000,9.65000,9.71000,9.40000,9.71000,83000
12/03/2009,0000,9.50000,9.80000,9.50000,9.71000,103000
12/04/2009,0000,9.65000,9.68000,9.42000,9.43000,30000
12/07/2009,0000,9.43000,9.50000,9.43000,9.50000,19000
12/08/2009,0000,9.50000,10.00000,9.50000,10.00000,150000
12/09/2009,0000,10.15000,10.15000,9.52000,9.65000,87000
12/11/2009,0000,9.60000,9.80000,9.58000,9.60000,38000
12/14/2009,0000,9.70000,9.70000,9.53000,9.55000,28000
12/15/2009,0000,9.67000,9.67000,9.51000,9.52000,6000
12/16/2009,0000,9.71000,9.92000,9.55000,9.55000,67000
12/17/2009,0000,9.78000,9.89000,9.78000,9.87000,27000
12/18/2009,0000,9.60000,9.82000,9.60000,9.60000,8000
12/21/2009,0000,9.36000,9.87000,9.35000,9.87000,14000
12/22/2009,0000,9.54000,9.83000,9.54000,9.60000,3000
12/23/2009,0000,9.60000,9.60000,9.60000,9.60000,13000
12/25/2009,0000,8.93000,9.80000,8.93000,9.21000,17000
12/28/2009,0000,9.50000,9.85000,9.50000,9.85000,91000
12/29/2009,0000,10.25000,10.50000,10.10000,10.50000,462050
