DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.30000,13.30000,13.00000,13.30000,72000
04/03/2007,0000,13.30000,13.30000,13.15000,13.30000,106000
04/04/2007,0000,13.30000,13.30000,12.90000,13.30000,194000
04/09/2007,0000,13.05000,13.30000,12.40000,13.20000,55000
04/10/2007,0000,13.00000,13.15000,12.60000,13.15000,17000
04/11/2007,0000,13.00000,13.00000,12.60000,13.00000,69000
04/12/2007,0000,13.00000,13.00000,12.70000,12.90000,27000
04/13/2007,0000,12.30000,12.90000,12.30000,12.90000,52000
04/16/2007,0000,13.00000,13.00000,13.00000,13.00000,29000
04/17/2007,0000,12.90000,13.00000,12.70000,13.00000,20000
04/18/2007,0000,12.50000,12.50000,12.20000,12.20000,10000
04/19/2007,0000,12.50000,13.05000,12.20000,13.00000,20000
04/20/2007,0000,13.00000,13.50000,12.50000,13.00000,75000
04/23/2007,0000,12.90000,13.00000,12.20000,13.00000,14000
04/24/2007,0000,12.10000,13.00000,12.10000,13.00000,15000
04/26/2007,0000,13.00000,13.00000,12.20000,12.90000,12000
04/27/2007,0000,12.40000,12.80000,12.40000,12.80000,6000
04/30/2007,0000,11.95000,12.70000,11.95000,12.70000,4000
05/02/2007,0000,12.90000,12.90000,11.85000,12.60000,19000
05/03/2007,0000,12.50000,12.60000,11.80000,11.80000,11000
05/04/2007,0000,12.00000,12.20000,11.50000,12.20000,60000
05/07/2007,0000,11.35000,12.50000,11.35000,12.50000,136000
05/08/2007,0000,12.50000,12.80000,12.50000,12.60000,222000
05/09/2007,0000,12.50000,13.20000,12.50000,13.20000,229000
05/10/2007,0000,13.15000,13.15000,12.90000,13.00000,86000
05/11/2007,0000,13.00000,13.00000,12.70000,13.00000,36000
05/14/2007,0000,12.10000,13.00000,12.10000,13.00000,65000
05/15/2007,0000,12.80000,13.00000,12.80000,13.00000,99000
05/16/2007,0000,12.80000,13.00000,12.20000,13.00000,65000
05/17/2007,0000,13.00000,13.00000,12.70000,13.00000,36000
05/18/2007,0000,13.00000,13.00000,12.65000,13.00000,30000
05/21/2007,0000,12.90000,13.00000,12.70000,13.00000,14000
05/22/2007,0000,12.80000,13.00000,12.70000,13.00000,146000
05/23/2007,0000,13.00000,13.00000,12.80000,12.90000,35000
05/24/2007,0000,12.00000,12.90000,12.00000,12.90000,40000
05/25/2007,0000,12.85000,13.00000,12.30000,13.00000,59000
05/28/2007,0000,12.90000,13.00000,12.60000,13.00000,43000
05/29/2007,0000,12.50000,12.95000,12.50000,12.90000,34000
05/30/2007,0000,12.90000,12.90000,12.60000,12.60000,22000
05/31/2007,0000,12.55000,12.95000,12.55000,12.90000,78000
06/04/2007,0000,12.90000,12.90000,12.20000,12.70000,120000
06/05/2007,0000,12.65000,12.65000,12.60000,12.60000,17000
06/06/2007,0000,12.40000,12.60000,11.80000,12.60000,110000
06/07/2007,0000,12.00000,12.60000,12.00000,12.60000,34000
06/08/2007,0000,12.00000,12.50000,11.80000,12.00000,370000
06/11/2007,0000,12.00000,12.20000,11.20000,12.10000,75000
06/12/2007,0000,12.10000,12.10000,12.10000,12.10000,21000
06/13/2007,0000,11.50000,12.00000,11.50000,11.65000,39000
06/14/2007,0000,12.40000,12.40000,10.85000,12.00000,16000
06/15/2007,0000,12.50000,12.50000,11.20000,12.00000,29000
06/20/2007,0000,12.00000,12.05000,11.70000,12.00000,158000
06/21/2007,0000,11.95000,12.00000,11.20000,12.00000,35000
06/22/2007,0000,11.50000,12.80000,11.50000,12.65000,154000
06/25/2007,0000,13.00000,13.30000,12.60000,13.30000,94000
06/26/2007,0000,13.10000,13.50000,13.00000,13.30000,48000
06/27/2007,0000,13.00000,13.30000,13.00000,13.30000,60000
06/28/2007,0000,13.00000,13.30000,13.00000,13.25000,144000
06/29/2007,0000,13.00000,13.20000,12.60000,13.20000,98000
07/02/2007,0000,13.15000,13.15000,12.60000,13.00000,54000
07/03/2007,0000,13.00000,13.20000,12.90000,13.00000,157000
07/04/2007,0000,13.00000,13.20000,12.70000,13.20000,135000
07/05/2007,0000,12.30000,13.40000,12.30000,13.40000,218000
07/06/2007,0000,13.00000,14.30000,13.00000,14.30000,196000
07/09/2007,0000,15.30000,15.30000,15.30000,15.30000,273000
07/10/2007,0000,16.35000,16.35000,16.35000,16.35000,203000
07/11/2007,0000,17.45000,17.45000,15.25000,17.20000,701000
07/12/2007,0000,17.20000,17.90000,17.10000,17.90000,269000
07/13/2007,0000,17.90000,18.00000,17.60000,18.00000,303000
07/17/2007,0000,19.15000,20.55000,19.15000,20.55000,222000
07/18/2007,0000,21.90000,21.95000,21.00000,21.95000,359000
07/19/2007,0000,23.30000,23.30000,20.50000,22.20000,390000
07/20/2007,0000,22.20000,23.00000,21.60000,22.00000,352000
07/23/2007,0000,22.00000,22.90000,22.00000,22.00000,246000
07/24/2007,0000,20.50000,21.90000,20.50000,21.70000,296000
07/25/2007,0000,20.20000,21.90000,20.20000,21.90000,135000
07/26/2007,0000,23.40000,23.40000,22.50000,22.80000,431000
07/27/2007,0000,21.25000,24.10000,21.25000,23.00000,134000
07/31/2007,0000,22.50000,24.10000,22.50000,23.70000,167000
08/01/2007,0000,23.70000,23.80000,23.00000,23.20000,199000
08/02/2007,0000,23.10000,24.00000,23.00000,23.50000,173000
08/03/2007,0000,23.50000,23.60000,23.20000,23.50000,155000
08/06/2007,0000,23.40000,23.90000,23.30000,23.80000,135000
08/07/2007,0000,22.50000,23.90000,22.50000,23.70000,133000
08/08/2007,0000,22.50000,23.00000,22.05000,23.00000,23000
08/09/2007,0000,22.00000,22.00000,21.40000,21.40000,106000
08/10/2007,0000,19.95000,19.95000,19.95000,19.95000,10000
08/14/2007,0000,17.30000,18.50000,17.30000,18.20000,443000
08/15/2007,0000,18.20000,18.20000,16.95000,16.95000,201000
08/16/2007,0000,15.80000,15.80000,15.80000,15.80000,43000
08/17/2007,0000,14.70000,15.00000,14.70000,15.00000,317000
08/20/2007,0000,16.00000,16.05000,15.05000,15.90000,78000
08/21/2007,0000,16.50000,17.00000,16.00000,17.00000,136000
08/22/2007,0000,18.15000,18.15000,17.00000,17.50000,71000
08/23/2007,0000,17.90000,18.00000,17.50000,17.50000,21000
08/24/2007,0000,17.40000,17.40000,16.30000,16.80000,42000
08/27/2007,0000,16.05000,16.50000,16.00000,16.50000,57000
08/28/2007,0000,15.80000,16.30000,15.35000,16.30000,113000
08/29/2007,0000,16.20000,16.95000,15.20000,16.55000,226000
08/30/2007,0000,16.55000,16.90000,15.40000,16.55000,245000
08/31/2007,0000,16.60000,17.70000,16.60000,17.00000,82000
09/03/2007,0000,16.70000,16.90000,16.20000,16.90000,60000
09/04/2007,0000,16.50000,16.90000,16.50000,16.80000,51000
09/05/2007,0000,16.90000,16.90000,15.65000,15.65000,50000
09/06/2007,0000,15.00000,15.00000,15.00000,15.00000,22000
09/07/2007,0000,16.00000,16.00000,15.50000,15.50000,20000
09/10/2007,0000,14.45000,16.45000,14.45000,15.50000,35000
09/11/2007,0000,15.70000,16.00000,15.50000,16.00000,66000
09/12/2007,0000,15.90000,15.90000,14.95000,15.60000,7000
09/13/2007,0000,15.00000,15.60000,14.60000,15.60000,40000
09/14/2007,0000,15.00000,15.50000,14.55000,15.50000,14000
09/17/2007,0000,15.90000,15.90000,14.55000,15.60000,6000
09/19/2007,0000,15.40000,15.40000,15.40000,15.40000,8000
09/20/2007,0000,14.40000,15.00000,14.40000,14.80000,57000
09/21/2007,0000,14.80000,15.60000,14.80000,15.60000,13000
09/26/2007,0000,16.55000,16.55000,16.00000,16.00000,11000
09/27/2007,0000,15.20000,15.20000,15.20000,15.20000,1000
09/28/2007,0000,15.00000,15.20000,15.00000,15.20000,6000
10/01/2007,0000,15.80000,15.80000,14.45000,14.85000,9000
10/02/2007,0000,14.00000,15.65000,13.85000,14.85000,30000
10/03/2007,0000,14.90000,14.90000,14.05000,14.85000,27000
10/04/2007,0000,14.80000,14.80000,13.95000,14.75000,47000
10/05/2007,0000,13.85000,14.45000,13.85000,14.45000,10000
10/08/2007,0000,13.45000,14.90000,13.45000,14.45000,24000
10/09/2007,0000,15.35000,15.35000,13.55000,14.45000,47000
10/11/2007,0000,13.70000,14.50000,13.65000,14.35000,59000
10/12/2007,0000,14.90000,14.90000,13.50000,14.20000,11000
10/15/2007,0000,13.30000,14.00000,13.30000,14.00000,3000
10/16/2007,0000,13.90000,13.95000,13.10000,13.80000,13000
10/17/2007,0000,12.90000,13.50000,12.85000,13.50000,64000
10/18/2007,0000,13.00000,13.00000,12.60000,13.00000,28000
10/19/2007,0000,13.45000,13.45000,12.10000,12.80000,5000
10/22/2007,0000,13.25000,13.25000,12.00000,12.90000,37000
10/23/2007,0000,13.20000,13.20000,12.20000,12.50000,30000
10/24/2007,0000,12.50000,12.90000,12.50000,12.90000,21000
10/25/2007,0000,12.50000,12.85000,12.50000,12.70000,23000
10/26/2007,0000,13.25000,13.25000,11.85000,12.70000,23000
10/29/2007,0000,12.30000,12.60000,12.00000,12.60000,26000
10/30/2007,0000,12.50000,12.50000,12.50000,12.50000,23000
10/31/2007,0000,12.50000,13.20000,12.00000,13.20000,23000
11/01/2007,0000,12.50000,12.50000,12.30000,12.30000,6000
11/02/2007,0000,12.00000,12.20000,11.45000,12.00000,87000
11/05/2007,0000,12.75000,12.75000,12.00000,12.00000,11000
11/06/2007,0000,12.10000,12.10000,12.00000,12.00000,45000
11/07/2007,0000,12.00000,12.00000,11.50000,11.50000,15000
11/08/2007,0000,12.00000,12.00000,12.00000,12.00000,2000
11/09/2007,0000,11.50000,12.00000,11.50000,12.00000,8000
11/12/2007,0000,11.20000,12.00000,11.20000,12.00000,6000
11/13/2007,0000,11.80000,12.75000,11.80000,12.20000,14000
11/15/2007,0000,11.50000,11.50000,11.50000,11.50000,7000
11/16/2007,0000,12.00000,12.00000,12.00000,12.00000,25000
11/19/2007,0000,12.00000,12.00000,12.00000,12.00000,6000
11/20/2007,0000,11.20000,12.45000,11.20000,12.00000,10000
11/21/2007,0000,11.20000,12.00000,11.20000,12.00000,14000
11/22/2007,0000,11.80000,12.00000,11.80000,12.00000,15000
11/23/2007,0000,12.00000,12.00000,11.60000,11.60000,23000
11/26/2007,0000,12.00000,12.00000,12.00000,12.00000,10000
11/27/2007,0000,12.00000,12.00000,12.00000,12.00000,6000
11/28/2007,0000,11.25000,12.00000,11.25000,12.00000,11000
11/29/2007,0000,11.20000,12.00000,11.20000,12.00000,29000
11/30/2007,0000,12.00000,12.00000,12.00000,12.00000,22000
12/03/2007,0000,11.95000,12.00000,11.95000,12.00000,25000
12/04/2007,0000,11.35000,11.90000,11.35000,11.90000,17000
12/05/2007,0000,11.30000,11.95000,11.30000,11.95000,18000
12/06/2007,0000,11.20000,11.85000,11.20000,11.85000,6000
12/07/2007,0000,11.80000,11.90000,11.80000,11.90000,30000
12/10/2007,0000,11.80000,11.90000,11.80000,11.90000,17000
12/11/2007,0000,11.90000,11.90000,11.90000,11.90000,16000
12/12/2007,0000,11.90000,11.95000,11.90000,11.95000,13000
12/13/2007,0000,11.20000,11.95000,11.20000,11.95000,81000
12/14/2007,0000,11.20000,11.70000,11.20000,11.70000,49000
12/17/2007,0000,11.20000,11.50000,10.90000,10.90000,22000
12/18/2007,0000,11.50000,11.50000,11.00000,11.25000,19000
12/19/2007,0000,11.00000,11.65000,11.00000,11.60000,12000
12/20/2007,0000,11.55000,11.55000,11.30000,11.30000,5000
12/21/2007,0000,11.20000,11.30000,11.20000,11.30000,8000
12/24/2007,0000,10.60000,11.35000,10.60000,10.60000,600
12/25/2007,0000,11.30000,11.30000,11.30000,11.30000,5000
12/26/2007,0000,10.80000,10.80000,10.80000,10.80000,3000
12/27/2007,0000,11.00000,11.00000,11.00000,11.00000,6000
12/28/2007,0000,10.50000,10.50000,10.50000,10.50000,1000
12/31/2007,0000,10.00000,11.00000,10.00000,11.00000,18000
01/02/2008,0000,11.15000,11.15000,11.15000,11.15000,3000
01/03/2008,0000,10.40000,11.00000,10.40000,11.00000,2000
01/04/2008,0000,11.00000,11.00000,11.00000,11.00000,3000
01/08/2008,0000,11.45000,11.45000,11.45000,11.45000,1000
01/09/2008,0000,11.45000,11.45000,10.65000,10.65000,5000
01/11/2008,0000,11.30000,11.30000,11.30000,11.30000,1000
01/14/2008,0000,11.00000,11.00000,10.55000,10.55000,6000
01/15/2008,0000,9.86000,9.86000,9.82000,9.82000,22000
01/16/2008,0000,9.15000,9.82000,9.14000,9.70000,51000
01/17/2008,0000,9.60000,10.30000,9.60000,10.30000,21000
01/18/2008,0000,10.95000,10.95000,10.95000,10.95000,14000
01/21/2008,0000,11.65000,11.65000,11.00000,11.30000,27000
01/22/2008,0000,11.30000,11.30000,10.90000,11.00000,44000
01/23/2008,0000,10.50000,11.00000,10.25000,11.00000,20000
01/28/2008,0000,11.00000,11.00000,11.00000,11.00000,10000
01/29/2008,0000,10.50000,10.50000,10.50000,10.50000,5000
01/30/2008,0000,10.90000,11.00000,10.50000,10.50000,16000
01/31/2008,0000,10.50000,10.90000,10.50000,10.90000,21000
02/01/2008,0000,11.00000,11.00000,10.50000,11.00000,12000
02/12/2008,0000,11.70000,11.70000,11.40000,11.40000,2000
02/14/2008,0000,11.00000,11.40000,11.00000,11.40000,23000
02/15/2008,0000,10.65000,11.40000,10.65000,11.40000,81000
02/18/2008,0000,11.90000,11.90000,10.65000,11.40000,21000
02/19/2008,0000,11.40000,11.85000,11.40000,11.85000,11000
02/20/2008,0000,12.45000,12.45000,12.45000,12.45000,1000
02/21/2008,0000,12.45000,12.45000,11.60000,12.40000,10000
02/22/2008,0000,11.55000,12.00000,11.55000,12.00000,8000
02/25/2008,0000,12.40000,12.40000,12.00000,12.00000,5000
02/26/2008,0000,11.30000,11.90000,11.30000,11.90000,16000
02/27/2008,0000,11.85000,11.85000,11.40000,11.40000,9000
02/29/2008,0000,10.70000,11.95000,10.70000,11.45000,9000
03/03/2008,0000,11.00000,11.00000,11.00000,11.00000,3000
03/04/2008,0000,10.55000,11.00000,10.50000,11.00000,26000
03/05/2008,0000,10.50000,10.50000,10.30000,10.30000,23000
03/06/2008,0000,11.00000,11.00000,11.00000,11.00000,1000
03/07/2008,0000,10.25000,10.25000,10.25000,10.25000,2000
03/10/2008,0000,10.25000,10.90000,10.25000,10.50000,11000
03/11/2008,0000,10.50000,11.15000,9.86000,9.86000,10000
03/12/2008,0000,9.86000,10.15000,9.62000,10.15000,9000
03/13/2008,0000,9.62000,9.62000,9.50000,9.50000,7000
03/14/2008,0000,9.02000,9.02000,9.02000,9.02000,3000
03/19/2008,0000,7.81000,8.50000,7.81000,8.50000,20000
03/20/2008,0000,7.91000,7.91000,7.91000,7.91000,35000
03/21/2008,0000,8.45000,8.45000,7.36000,8.00000,13000
03/25/2008,0000,8.56000,8.56000,8.00000,8.25000,11000
03/26/2008,0000,8.82000,8.82000,8.00000,8.40000,12000
03/27/2008,0000,8.90000,8.98000,8.70000,8.98000,14000
03/28/2008,0000,8.98000,9.60000,8.98000,9.60000,16000
03/31/2008,0000,10.25000,10.25000,10.25000,10.25000,37000
04/01/2008,0000,10.85000,10.90000,10.85000,10.90000,34000
04/02/2008,0000,11.10000,11.20000,10.15000,10.15000,12000
04/03/2008,0000,10.15000,10.75000,10.00000,10.75000,18000
04/07/2008,0000,10.00000,10.75000,10.00000,10.75000,12000
04/08/2008,0000,10.70000,10.70000,10.00000,10.50000,6000
04/09/2008,0000,9.81000,9.81000,9.81000,9.81000,1000
04/10/2008,0000,10.35000,10.45000,10.35000,10.45000,6000
04/11/2008,0000,10.00000,10.00000,10.00000,10.00000,167000
04/14/2008,0000,10.60000,10.60000,10.00000,10.00000,11000
04/16/2008,0000,10.60000,10.60000,9.30000,10.00000,8000
04/17/2008,0000,10.00000,10.00000,9.30000,9.99000,28000
04/18/2008,0000,9.30000,9.30000,9.30000,9.30000,9000
04/21/2008,0000,9.90000,9.90000,8.66000,9.00000,7000
04/22/2008,0000,8.38000,8.80000,8.38000,8.80000,15000
04/23/2008,0000,8.80000,8.80000,8.80000,8.80000,2000
04/24/2008,0000,9.00000,9.00000,9.00000,9.00000,10000
04/25/2008,0000,9.40000,9.58000,8.72000,9.58000,4000
04/28/2008,0000,9.99000,9.99000,9.99000,9.99000,1000
04/29/2008,0000,9.60000,9.60000,9.30000,9.30000,21000
04/30/2008,0000,9.30000,9.30000,9.30000,9.30000,10000
05/02/2008,0000,9.86000,9.86000,9.86000,9.86000,2000
05/05/2008,0000,9.17000,10.00000,9.17000,10.00000,25000
05/06/2008,0000,10.30000,10.30000,9.51000,9.51000,19000
05/07/2008,0000,9.60000,9.60000,9.60000,9.60000,4000
05/08/2008,0000,10.00000,10.00000,10.00000,10.00000,2000
05/09/2008,0000,10.00000,10.00000,9.99000,10.00000,8000
05/12/2008,0000,10.00000,10.00000,10.00000,10.00000,12000
05/13/2008,0000,10.00000,10.00000,10.00000,10.00000,10000
05/14/2008,0000,10.00000,10.20000,10.00000,10.20000,37000
05/15/2008,0000,10.00000,10.00000,10.00000,10.00000,5000
05/16/2008,0000,10.00000,10.00000,9.95000,9.95000,43000
05/19/2008,0000,9.31000,9.31000,9.31000,9.31000,2000
05/20/2008,0000,8.85000,8.85000,8.85000,8.85000,3000
05/21/2008,0000,8.88000,8.88000,8.88000,8.88000,4000
05/22/2008,0000,8.88000,8.90000,8.88000,8.90000,7000
05/26/2008,0000,9.20000,9.20000,9.20000,9.20000,600
05/27/2008,0000,9.45000,9.45000,9.45000,9.45000,700
05/28/2008,0000,9.45000,9.45000,9.45000,9.45000,1000
05/29/2008,0000,8.91000,9.01000,8.91000,9.01000,8000
06/02/2008,0000,8.69000,8.69000,8.69000,8.69000,1000
06/03/2008,0000,8.69000,8.69000,8.69000,8.69000,1000
06/04/2008,0000,8.38000,8.69000,8.38000,8.69000,13000
06/05/2008,0000,8.69000,8.69000,8.69000,8.69000,1000
06/06/2008,0000,8.69000,8.69000,8.69000,8.69000,1000
06/10/2008,0000,8.09000,8.09000,8.09000,8.09000,16000
06/11/2008,0000,7.53000,7.53000,7.53000,7.53000,18000
06/12/2008,0000,7.03000,7.03000,7.03000,7.03000,1000
06/17/2008,0000,6.81000,7.50000,6.81000,7.50000,2000
06/18/2008,0000,7.50000,7.50000,7.50000,7.50000,2000
06/19/2008,0000,7.25000,7.25000,7.25000,7.25000,2000
06/20/2008,0000,7.02000,7.75000,7.02000,7.75000,29000
06/23/2008,0000,8.29000,8.29000,8.29000,8.29000,45000
06/24/2008,0000,8.87000,8.87000,8.87000,8.87000,23000
06/25/2008,0000,9.49000,9.49000,9.49000,9.49000,90000
06/26/2008,0000,10.15000,10.15000,10.15000,10.15000,66000
06/27/2008,0000,10.80000,10.80000,10.15000,10.75000,29000
06/30/2008,0000,10.15000,10.15000,10.00000,10.00000,27000
07/01/2008,0000,9.90000,9.90000,9.90000,9.90000,4000
07/02/2008,0000,9.90000,9.90000,9.90000,9.90000,1000
07/03/2008,0000,9.21000,9.21000,9.21000,9.21000,1000
07/04/2008,0000,9.69000,9.69000,9.69000,9.69000,3000
07/08/2008,0000,10.10000,10.10000,10.10000,10.10000,7000
07/11/2008,0000,9.20000,9.80000,9.20000,9.80000,3000
07/15/2008,0000,9.13000,9.13000,9.13000,9.13000,3000
07/16/2008,0000,8.50000,8.99000,8.50000,8.99000,12000
07/17/2008,0000,8.38000,8.38000,8.37000,8.37000,4000
07/18/2008,0000,8.00000,8.00000,7.79000,7.79000,10000
07/21/2008,0000,8.00000,8.00000,8.00000,8.00000,1000
07/22/2008,0000,7.44000,8.00000,7.44000,8.00000,4000
07/23/2008,0000,8.55000,8.55000,7.44000,7.44000,6000
07/24/2008,0000,7.00000,7.00000,6.92000,6.92000,29000
07/25/2008,0000,6.49000,6.60000,6.49000,6.60000,4000
07/29/2008,0000,6.90000,6.90000,6.90000,6.90000,1000
07/31/2008,0000,7.35000,7.38000,7.35000,7.38000,3000
08/01/2008,0000,7.38000,7.38000,7.38000,7.38000,2000
08/05/2008,0000,6.88000,6.88000,6.88000,6.88000,3000
08/06/2008,0000,6.41000,6.41000,6.41000,6.41000,3000
08/07/2008,0000,6.41000,6.41000,6.41000,6.41000,3000
08/11/2008,0000,6.78000,6.78000,6.78000,6.78000,1000
08/19/2008,0000,6.31000,6.31000,6.31000,6.31000,10000
08/20/2008,0000,5.87000,6.70000,5.87000,6.70000,8000
08/21/2008,0000,7.13000,7.13000,7.13000,7.13000,1000
08/25/2008,0000,7.05000,7.05000,7.05000,7.05000,500
08/27/2008,0000,6.80000,6.80000,6.80000,6.80000,400
08/29/2008,0000,6.99000,6.99000,6.99000,6.99000,1000
09/01/2008,0000,6.90000,6.90000,6.90000,6.90000,400
09/12/2008,0000,6.39000,6.39000,6.39000,6.39000,1000
09/22/2008,0000,6.82000,6.82000,6.82000,6.82000,1000
09/25/2008,0000,6.69000,6.69000,6.69000,6.69000,1000
10/03/2008,0000,6.14000,6.14000,5.40000,5.40000,6000
10/07/2008,0000,5.70000,5.70000,5.70000,5.70000,1000
10/09/2008,0000,5.31000,5.31000,5.31000,5.31000,1000
10/13/2008,0000,5.13000,5.13000,5.13000,5.13000,1000
10/14/2008,0000,4.96000,4.96000,4.96000,4.96000,11000
10/15/2008,0000,4.79000,4.79000,4.79000,4.79000,1000
10/22/2008,0000,4.47000,4.47000,4.47000,4.47000,1000
10/27/2008,0000,4.16000,4.69000,4.16000,4.69000,3000
10/28/2008,0000,4.37000,4.37000,4.37000,4.37000,1000
11/03/2008,0000,3.79000,3.79000,3.79000,3.79000,2000
11/04/2008,0000,3.53000,3.53000,3.53000,3.53000,1000
11/05/2008,0000,3.29000,3.29000,3.29000,3.29000,1000
11/06/2008,0000,3.06000,3.06000,3.06000,3.06000,1000
11/13/2008,0000,2.48000,2.83000,2.48000,2.83000,10000
11/14/2008,0000,3.01000,3.01000,3.01000,3.01000,1000
11/18/2008,0000,3.21000,3.21000,2.80000,2.80000,2000
11/19/2008,0000,2.98000,2.98000,2.98000,2.98000,1000
11/21/2008,0000,3.15000,3.15000,3.15000,3.15000,1000
11/24/2008,0000,3.30000,3.30000,3.30000,3.30000,1000
11/25/2008,0000,3.50000,3.50000,3.50000,3.50000,1000
07/21/2009,0000,3.74000,3.74000,3.74000,3.74000,14000
07/22/2009,0000,4.00000,4.00000,4.00000,4.00000,1000
07/23/2009,0000,4.28000,4.28000,4.28000,4.28000,26000
07/24/2009,0000,4.57000,4.57000,4.57000,4.57000,352000
07/27/2009,0000,4.88000,4.88000,4.88000,4.88000,14000
07/28/2009,0000,5.22000,5.22000,5.22000,5.22000,52000
07/29/2009,0000,5.58000,5.58000,5.58000,5.58000,28000
07/30/2009,0000,5.97000,5.97000,5.97000,5.97000,37000
07/31/2009,0000,6.38000,6.38000,6.38000,6.38000,20000
08/03/2009,0000,6.82000,6.82000,6.82000,6.82000,17000
08/04/2009,0000,7.29000,7.29000,7.29000,7.29000,34000
08/05/2009,0000,7.80000,7.80000,7.80000,7.80000,32000
08/06/2009,0000,8.34000,8.34000,8.34000,8.34000,198000
08/10/2009,0000,7.76000,7.76000,7.76000,7.76000,3000
08/11/2009,0000,7.22000,7.22000,7.22000,7.22000,3000
08/13/2009,0000,6.72000,6.72000,6.72000,6.72000,100
08/18/2009,0000,5.82000,5.82000,5.82000,5.82000,3000
08/31/2009,0000,4.08000,4.38000,4.08000,4.38000,15000
09/01/2009,0000,4.08000,4.09000,4.08000,4.09000,10000
09/03/2009,0000,3.81000,4.36000,3.81000,3.82000,5000
09/04/2009,0000,3.56000,4.01000,3.56000,4.01000,28000
09/08/2009,0000,3.73000,3.73000,3.73000,3.73000,5000
09/09/2009,0000,3.73000,3.98000,3.73000,3.98000,2000
09/10/2009,0000,4.24000,4.24000,4.24000,4.24000,1000
09/11/2009,0000,4.52000,4.53000,4.52000,4.53000,6000
09/15/2009,0000,4.78000,4.78000,4.78000,4.78000,1000
09/16/2009,0000,4.97000,4.97000,4.97000,4.97000,1000
09/18/2009,0000,4.99000,4.99000,4.99000,4.99000,1000
09/21/2009,0000,5.16000,5.16000,5.16000,5.16000,1000
09/22/2009,0000,4.90000,4.90000,4.90000,4.90000,300
09/25/2009,0000,5.00000,5.00000,5.00000,5.00000,1000
09/29/2009,0000,5.01000,5.01000,5.01000,5.01000,1000
10/01/2009,0000,5.00000,5.00000,5.00000,5.00000,1000
10/05/2009,0000,4.98000,4.98000,4.98000,4.98000,1000
10/09/2009,0000,4.32000,4.32000,4.32000,4.32000,1000
10/16/2009,0000,3.90000,3.90000,3.48000,3.48000,3000
10/19/2009,0000,3.72000,3.72000,3.70000,3.70000,5000
10/20/2009,0000,3.70000,3.70000,3.45000,3.70000,8000
10/21/2009,0000,3.45000,3.95000,3.45000,3.95000,34000
10/22/2009,0000,4.10000,4.22000,3.68000,3.69000,14000
10/23/2009,0000,3.50000,3.93000,3.44000,3.93000,3000
10/26/2009,0000,3.66000,4.20000,3.66000,4.00000,19000
10/27/2009,0000,3.72000,4.27000,3.72000,4.27000,7000
10/28/2009,0000,4.25000,4.50000,4.01000,4.50000,17000
10/29/2009,0000,4.78000,4.78000,4.20000,4.72000,6000
10/30/2009,0000,4.39000,4.92000,4.39000,4.92000,8000
11/02/2009,0000,4.58000,5.18000,4.58000,5.18000,28000
11/03/2009,0000,4.82000,5.00000,4.82000,4.99000,4000
11/04/2009,0000,4.65000,4.65000,4.65000,4.65000,2000
11/05/2009,0000,4.33000,4.33000,4.33000,4.33000,2000
11/06/2009,0000,4.03000,4.57000,4.03000,4.57000,6000
11/09/2009,0000,4.26000,4.54000,4.26000,4.30000,5000
11/10/2009,0000,4.00000,4.00000,4.00000,4.00000,3000
11/11/2009,0000,3.72000,4.06000,3.72000,4.06000,10000
11/12/2009,0000,3.82000,3.82000,3.79000,3.79000,10000
11/16/2009,0000,3.55000,4.02000,3.55000,4.02000,5000
11/17/2009,0000,3.76000,3.76000,3.75000,3.75000,3000
11/18/2009,0000,3.75000,3.95000,3.75000,3.95000,16000
11/19/2009,0000,3.69000,3.90000,3.69000,3.90000,7000
11/20/2009,0000,3.65000,3.88000,3.63000,3.63000,12000
11/23/2009,0000,3.86000,3.86000,3.86000,3.86000,1000
11/24/2009,0000,3.98000,3.98000,3.98000,3.98000,1000
11/25/2009,0000,3.97000,4.16000,3.97000,4.16000,6000
11/26/2009,0000,4.39000,4.39000,3.88000,4.14000,8000
11/27/2009,0000,4.37000,4.37000,3.88000,4.24000,12000
11/30/2009,0000,3.96000,4.44000,3.95000,4.39000,7000
12/01/2009,0000,4.10000,4.10000,4.10000,4.10000,2000
12/02/2009,0000,3.82000,3.82000,3.82000,3.82000,3000
12/03/2009,0000,3.56000,3.56000,3.56000,3.56000,4000
12/07/2009,0000,3.56000,3.76000,3.32000,3.32000,3000
12/09/2009,0000,3.54000,3.54000,3.54000,3.54000,5000
12/11/2009,0000,3.80000,3.80000,3.80000,3.80000,1000
12/14/2009,0000,3.79000,3.89000,3.79000,3.89000,6000
12/15/2009,0000,3.97000,3.97000,3.97000,3.97000,2000
12/16/2009,0000,3.97000,3.97000,3.97000,3.97000,4000
12/17/2009,0000,4.09000,4.09000,4.09000,4.09000,1000
12/18/2009,0000,4.16000,4.16000,4.16000,4.16000,1000
12/21/2009,0000,4.35000,4.35000,4.35000,4.35000,1000
12/22/2009,0000,4.32000,4.34000,4.32000,4.32000,300
12/23/2009,0000,4.05000,4.05000,4.05000,4.05000,1000
12/25/2009,0000,3.52000,3.89000,3.52000,3.54000,15000
12/28/2009,0000,3.74000,3.74000,3.32000,3.32000,2000
12/29/2009,0000,3.50000,3.50000,3.16000,3.33000,12200
