DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,4.78000,4.78000,4.63000,4.65000,131300
04/03/2007,0000,4.61000,4.70000,4.56000,4.69000,160000
04/04/2007,0000,4.69000,4.69000,4.62000,4.64000,80000
04/09/2007,0000,4.86000,4.86000,4.63000,4.63000,85500
04/10/2007,0000,4.64000,4.90000,4.58000,4.85000,203800
04/11/2007,0000,4.90000,5.18000,4.80000,5.18000,368000
04/12/2007,0000,5.54000,5.54000,5.54000,5.54000,388600
04/13/2007,0000,5.92000,5.92000,5.92000,5.92000,197000
04/16/2007,0000,5.60000,5.98000,5.42000,5.98000,661600
04/17/2007,0000,6.39000,6.39000,5.80000,5.86000,896900
04/18/2007,0000,5.86000,6.27000,5.86000,6.27000,537700
04/19/2007,0000,6.70000,6.70000,6.00000,6.70000,1505800
04/20/2007,0000,7.10000,7.10000,6.52000,6.71000,901000
04/23/2007,0000,6.71000,6.90000,6.40000,6.50000,479600
04/24/2007,0000,6.41000,6.60000,6.15000,6.15000,366700
04/25/2007,0000,6.01000,6.14000,5.72000,5.72000,518600
04/26/2007,0000,5.65000,6.10000,5.51000,6.00000,574700
04/27/2007,0000,5.94000,5.99000,5.65000,5.95000,271600
04/30/2007,0000,6.00000,6.08000,5.69000,5.70000,236000
05/02/2007,0000,5.70000,5.70000,5.31000,5.35000,316700
05/03/2007,0000,4.98000,5.10000,4.98000,4.98000,240800
05/04/2007,0000,4.90000,5.25000,4.90000,5.25000,140200
05/07/2007,0000,5.20000,5.36000,5.13000,5.21000,181900
05/08/2007,0000,5.21000,5.34000,5.10000,5.34000,90900
05/09/2007,0000,5.34000,5.65000,5.26000,5.54000,115600
05/10/2007,0000,5.64000,5.64000,5.23000,5.33000,229800
05/11/2007,0000,5.25000,5.30000,5.08000,5.20000,218900
05/14/2007,0000,5.30000,5.40000,5.20000,5.32000,189500
05/15/2007,0000,5.20000,5.36000,5.10000,5.18000,83400
05/16/2007,0000,5.15000,5.20000,5.00000,5.10000,121700
05/17/2007,0000,5.20000,5.30000,4.96000,5.00000,142300
05/18/2007,0000,5.05000,5.18000,5.00000,5.11000,160700
05/21/2007,0000,5.02000,5.10000,5.00000,5.10000,68400
05/22/2007,0000,5.20000,5.20000,5.02000,5.07000,84100
05/23/2007,0000,5.12000,5.14000,5.01000,5.12000,101900
05/24/2007,0000,5.02000,5.10000,4.92000,5.01000,205900
05/25/2007,0000,4.95000,5.00000,4.92000,4.96000,97100
05/28/2007,0000,4.92000,5.05000,4.92000,4.96000,40300
05/29/2007,0000,5.02000,5.03000,4.86000,4.91000,64900
05/30/2007,0000,4.93000,4.94000,4.81000,4.84000,80700
05/31/2007,0000,4.88000,5.04000,4.88000,4.98000,71800
06/01/2007,0000,4.99000,5.03000,4.98000,5.03000,103900
06/04/2007,0000,5.01000,5.13000,5.01000,5.03000,128600
06/05/2007,0000,5.04000,5.38000,5.00000,5.38000,543200
06/06/2007,0000,5.35000,5.38000,5.20000,5.23000,249000
06/07/2007,0000,5.13000,5.29000,5.08000,5.15000,101900
06/08/2007,0000,5.10000,5.25000,5.03000,5.20000,175800
06/11/2007,0000,5.35000,5.56000,5.23000,5.56000,274300
06/12/2007,0000,5.94000,5.94000,5.94000,5.94000,254500
06/13/2007,0000,6.33000,6.33000,5.70000,5.87000,855200
06/14/2007,0000,5.87000,5.91000,5.65000,5.66000,322200
06/15/2007,0000,5.79000,5.90000,5.66000,5.85000,248300
06/20/2007,0000,6.23000,6.24000,5.86000,5.93000,400900
06/21/2007,0000,5.78000,6.05000,5.75000,5.75000,204500
06/22/2007,0000,5.75000,5.90000,5.68000,5.90000,187400
06/25/2007,0000,6.15000,6.30000,6.00000,6.00000,362600
06/26/2007,0000,5.90000,6.05000,5.72000,5.80000,323600
06/27/2007,0000,5.70000,5.95000,5.70000,5.78000,151800
06/28/2007,0000,5.81000,5.95000,5.78000,5.87000,155300
06/29/2007,0000,5.80000,5.86000,5.49000,5.49000,379000
07/02/2007,0000,5.50000,5.87000,5.50000,5.87000,254500
07/03/2007,0000,6.15000,6.15000,5.95000,6.05000,721100
07/04/2007,0000,6.10000,6.47000,6.10000,6.47000,645800
07/05/2007,0000,6.92000,6.92000,6.52000,6.92000,1426500
07/06/2007,0000,7.40000,7.40000,7.31000,7.40000,657400
07/09/2007,0000,7.91000,7.91000,7.91000,7.91000,214800
07/10/2007,0000,8.46000,8.46000,8.46000,8.46000,188800
07/11/2007,0000,9.05000,9.05000,7.88000,8.58000,2162000
07/12/2007,0000,8.50000,9.00000,8.01000,8.63000,961900
07/13/2007,0000,8.70000,8.98000,8.10000,8.15000,892800
07/16/2007,0000,8.20000,8.35000,7.80000,7.80000,622600
07/17/2007,0000,7.80000,8.09000,7.80000,7.92000,323600
07/18/2007,0000,7.88000,8.47000,7.81000,8.47000,794300
07/19/2007,0000,8.70000,9.06000,8.65000,9.06000,760800
07/20/2007,0000,9.69000,9.69000,8.52000,8.87000,1314300
07/23/2007,0000,8.52000,8.80000,8.45000,8.45000,499400
07/24/2007,0000,8.46000,9.04000,8.46000,9.04000,1335500
07/25/2007,0000,9.00000,9.67000,8.68000,9.67000,1595500
07/26/2007,0000,9.70000,10.30000,9.22000,9.50000,2203700
07/27/2007,0000,9.20000,10.10000,9.06000,10.10000,633500
07/30/2007,0000,10.80000,10.80000,10.80000,10.80000,1270500
07/31/2007,0000,11.55000,11.55000,10.40000,10.40000,2081200
08/01/2007,0000,10.50000,10.60000,9.68000,10.15000,769000
08/02/2007,0000,10.15000,10.40000,9.44000,9.44000,409100
08/03/2007,0000,9.40000,9.50000,9.00000,9.32000,431000
08/06/2007,0000,8.70000,8.99000,8.67000,8.95000,400900
08/07/2007,0000,9.00000,9.00000,8.40000,8.40000,201800
08/08/2007,0000,8.01000,8.85000,8.01000,8.85000,173000
08/09/2007,0000,8.80000,9.46000,8.50000,9.10000,433700
08/10/2007,0000,8.80000,9.15000,8.80000,9.09000,231200
08/14/2007,0000,9.01000,9.22000,8.91000,9.01000,93700
08/15/2007,0000,8.80000,8.80000,8.38000,8.60000,357100
08/16/2007,0000,8.39000,8.39000,8.00000,8.00000,172400
08/17/2007,0000,7.44000,7.77000,7.44000,7.44000,101200
08/20/2007,0000,7.75000,7.75000,7.44000,7.69000,137500
08/21/2007,0000,7.50000,7.50000,7.16000,7.16000,142900
08/22/2007,0000,6.83000,6.90000,6.66000,6.66000,182600
08/23/2007,0000,6.55000,7.12000,6.30000,6.90000,269500
08/24/2007,0000,6.80000,7.00000,6.52000,6.61000,172400
08/27/2007,0000,6.79000,7.07000,6.71000,7.02000,216200
08/28/2007,0000,6.97000,6.97000,6.80000,6.81000,74500
08/29/2007,0000,6.50000,6.81000,6.50000,6.58000,82100
08/30/2007,0000,6.99000,6.99000,6.55000,6.55000,177200
08/31/2007,0000,6.40000,6.73000,6.40000,6.44000,143600
09/03/2007,0000,6.45000,6.60000,6.02000,6.02000,254500
09/04/2007,0000,6.00000,6.02000,5.60000,5.65000,341400
09/05/2007,0000,5.66000,6.00000,5.60000,5.80000,444700
09/06/2007,0000,5.70000,5.90000,5.70000,5.75000,136100
09/07/2007,0000,6.00000,6.15000,6.00000,6.15000,168300
09/10/2007,0000,6.58000,6.58000,6.58000,6.58000,233300
09/11/2007,0000,7.04000,7.04000,7.04000,7.04000,94400
09/12/2007,0000,7.53000,7.53000,7.53000,7.53000,158700
09/13/2007,0000,8.05000,8.05000,7.54000,7.54000,1665200
09/14/2007,0000,7.70000,7.70000,7.02000,7.02000,339300
09/17/2007,0000,6.90000,6.90000,6.60000,6.64000,276400
09/19/2007,0000,7.00000,7.00000,6.50000,6.50000,174400
09/20/2007,0000,6.60000,6.65000,6.20000,6.20000,132700
09/21/2007,0000,6.20000,6.63000,6.20000,6.63000,93700
09/26/2007,0000,6.99000,7.00000,6.63000,6.63000,138800
09/27/2007,0000,6.63000,6.95000,6.63000,6.95000,119000
09/28/2007,0000,7.00000,7.00000,6.65000,6.87000,138200
10/01/2007,0000,6.80000,6.84000,6.80000,6.80000,62200
10/02/2007,0000,6.80000,6.82000,6.72000,6.81000,175100
10/03/2007,0000,7.00000,7.00000,6.60000,6.78000,71800
10/04/2007,0000,6.80000,6.80000,6.31000,6.45000,144300
10/05/2007,0000,6.50000,6.50000,6.31000,6.44000,97100
10/08/2007,0000,6.35000,6.44000,6.11000,6.11000,58100
10/09/2007,0000,6.15000,6.25000,6.10000,6.11000,148400
10/11/2007,0000,6.12000,6.37000,6.12000,6.12000,62900
10/12/2007,0000,6.10000,6.10000,5.91000,5.92000,86200
10/15/2007,0000,5.70000,5.98000,5.70000,5.95000,54000
10/16/2007,0000,5.71000,6.10000,5.71000,6.10000,61500
10/17/2007,0000,6.09000,6.20000,5.95000,6.01000,43700
10/18/2007,0000,6.20000,6.25000,6.04000,6.10000,80000
10/19/2007,0000,6.20000,6.20000,6.04000,6.05000,34800
10/22/2007,0000,5.89000,6.00000,5.81000,5.85000,33500
10/23/2007,0000,6.00000,6.00000,5.90000,5.92000,17700
10/24/2007,0000,5.90000,5.90000,5.80000,5.84000,41700
10/25/2007,0000,5.90000,5.95000,5.86000,5.90000,22500
10/26/2007,0000,5.90000,5.90000,5.75000,5.89000,10900
10/29/2007,0000,5.95000,5.98000,5.81000,5.85000,55400
10/30/2007,0000,5.85000,5.94000,5.69000,5.80000,102600
10/31/2007,0000,5.76000,5.76000,5.70000,5.76000,86800
11/01/2007,0000,5.76000,5.76000,5.41000,5.65000,87500
11/02/2007,0000,5.40000,5.58000,5.36000,5.58000,33500
11/05/2007,0000,5.36000,5.40000,5.34000,5.36000,55400
11/06/2007,0000,5.33000,5.33000,5.02000,5.11000,90300
11/07/2007,0000,5.11000,5.28000,5.01000,5.07000,59500
11/08/2007,0000,4.95000,4.95000,4.72000,4.75000,168300
11/09/2007,0000,4.70000,4.75000,4.50000,4.55000,85500
11/12/2007,0000,4.35000,4.35000,4.24000,4.24000,90300
11/13/2007,0000,4.17000,4.17000,4.00000,4.08000,106700
11/14/2007,0000,4.10000,4.36000,4.10000,4.36000,23200
11/15/2007,0000,4.60000,4.60000,4.37000,4.50000,89600
11/16/2007,0000,4.50000,4.78000,4.33000,4.40000,25300
11/19/2007,0000,4.45000,4.60000,4.45000,4.46000,12300
11/20/2007,0000,4.40000,4.40000,4.40000,4.40000,25300
11/21/2007,0000,4.40000,4.42000,4.22000,4.42000,11600
11/22/2007,0000,4.17000,4.46000,4.17000,4.46000,9500
11/23/2007,0000,4.57000,4.57000,4.26000,4.26000,54000
11/26/2007,0000,4.30000,4.44000,4.30000,4.44000,8800
11/27/2007,0000,4.25000,4.38000,4.17000,4.30000,21200
11/28/2007,0000,4.25000,4.25000,4.11000,4.12000,9500
11/29/2007,0000,4.20000,4.22000,4.12000,4.20000,36200
11/30/2007,0000,4.20000,4.25000,3.92000,3.92000,105300
12/03/2007,0000,4.17000,4.19000,4.17000,4.19000,103000
12/04/2007,0000,4.02000,4.22000,4.02000,4.22000,30700
12/05/2007,0000,4.26000,4.26000,4.08000,4.15000,26600
12/06/2007,0000,4.30000,4.30000,4.12000,4.15000,51300
12/07/2007,0000,4.10000,4.25000,4.02000,4.25000,50600
12/10/2007,0000,4.24000,4.24000,3.98000,3.98000,111000
12/28/2007,0000,5.42000,5.81000,5.42000,5.42000,136000
12/31/2007,0000,5.40000,5.40000,5.08000,5.30000,97000
01/02/2008,0000,5.14000,5.38000,5.14000,5.30000,53000
01/03/2008,0000,5.28000,5.30000,5.28000,5.28000,17000
01/04/2008,0000,5.50000,5.64000,5.50000,5.64000,67000
01/07/2008,0000,5.51000,5.58000,5.27000,5.29000,44000
01/08/2008,0000,5.26000,5.50000,5.01000,5.33000,69000
01/09/2008,0000,5.07000,5.32000,5.07000,5.32000,16000
01/10/2008,0000,5.45000,5.64000,5.35000,5.35000,28000
01/11/2008,0000,5.19000,5.39000,5.19000,5.39000,41000
01/14/2008,0000,5.22000,5.25000,5.15000,5.15000,44000
01/15/2008,0000,5.33000,5.50000,5.25000,5.50000,39000
01/16/2008,0000,5.21000,5.24000,5.19000,5.19000,31000
01/17/2008,0000,5.19000,5.20000,5.12000,5.14000,34000
01/18/2008,0000,5.01000,5.05000,4.90000,5.05000,40000
01/21/2008,0000,5.10000,5.10000,5.05000,5.05000,6000
01/22/2008,0000,4.73000,4.73000,4.71000,4.71000,11000
01/23/2008,0000,4.45000,5.03000,4.45000,4.45000,53000
01/24/2008,0000,4.43000,4.43000,4.19000,4.19000,25000
01/25/2008,0000,4.30000,4.48000,4.22000,4.26000,24000
01/28/2008,0000,4.26000,4.26000,3.97000,4.00000,26000
01/29/2008,0000,4.05000,4.20000,4.05000,4.12000,6000
01/30/2008,0000,4.10000,4.10000,3.92000,4.05000,18000
01/31/2008,0000,3.84000,3.88000,3.78000,3.82000,47000
02/01/2008,0000,3.85000,3.95000,3.70000,3.80000,73000
02/12/2008,0000,3.88000,3.89000,3.71000,3.71000,11000
02/13/2008,0000,3.88000,3.88000,3.71000,3.71000,15000
02/14/2008,0000,3.80000,3.84000,3.77000,3.84000,65000
02/15/2008,0000,3.87000,3.94000,3.78000,3.94000,24000
02/18/2008,0000,3.95000,4.07000,3.95000,4.06000,7000
02/19/2008,0000,4.06000,4.25000,4.05000,4.25000,62000
02/20/2008,0000,4.50000,4.50000,4.09000,4.09000,8000
02/21/2008,0000,4.06000,4.37000,4.00000,4.37000,72000
02/22/2008,0000,4.66000,4.66000,4.30000,4.45000,87000
02/25/2008,0000,4.25000,4.50000,4.25000,4.50000,32000
02/26/2008,0000,4.49000,4.60000,4.45000,4.59000,32000
02/27/2008,0000,4.60000,4.60000,4.50000,4.50000,25000
02/29/2008,0000,4.45000,4.64000,4.45000,4.59000,15000
03/03/2008,0000,4.41000,4.64000,4.41000,4.64000,13000
03/04/2008,0000,4.32000,4.64000,4.32000,4.60000,119000
03/05/2008,0000,4.47000,4.70000,4.40000,4.70000,42000
03/06/2008,0000,4.75000,4.90000,4.75000,4.90000,86000
03/07/2008,0000,4.95000,4.95000,4.70000,4.89000,48000
03/10/2008,0000,4.66000,4.70000,4.66000,4.67000,28000
03/11/2008,0000,4.67000,4.99000,4.67000,4.87000,47000
03/12/2008,0000,4.97000,4.97000,4.75000,4.87000,50000
03/13/2008,0000,4.87000,4.87000,4.65000,4.68000,48000
03/14/2008,0000,4.60000,4.64000,4.60000,4.60000,18000
03/18/2008,0000,4.42000,4.57000,4.42000,4.57000,12000
03/19/2008,0000,4.64000,4.78000,4.52000,4.56000,49000
03/20/2008,0000,4.51000,4.64000,4.51000,4.64000,14000
03/21/2008,0000,4.53000,4.96000,4.53000,4.90000,104000
03/25/2008,0000,4.95000,5.10000,4.73000,5.10000,64000
03/26/2008,0000,5.15000,5.23000,4.92000,4.92000,101000
03/27/2008,0000,4.90000,4.90000,4.80000,4.80000,19000
03/28/2008,0000,4.86000,4.90000,4.80000,4.90000,24000
03/31/2008,0000,4.73000,4.75000,4.72000,4.75000,15000
04/01/2008,0000,4.75000,4.85000,4.75000,4.75000,21000
04/02/2008,0000,4.89000,4.89000,4.68000,4.84000,23000
04/03/2008,0000,4.85000,5.07000,4.80000,5.07000,51000
04/07/2008,0000,5.00000,5.10000,5.00000,5.00000,104000
04/08/2008,0000,4.80000,5.00000,4.80000,4.93000,36000
04/09/2008,0000,4.81000,4.93000,4.81000,4.92000,27000
04/10/2008,0000,4.92000,4.92000,4.80000,4.82000,60000
04/11/2008,0000,4.84000,4.90000,4.80000,4.90000,66000
04/15/2008,0000,4.88000,4.90000,4.71000,4.90000,76000
04/16/2008,0000,4.80000,5.00000,4.80000,4.90000,96000
04/17/2008,0000,5.00000,5.12000,4.93000,4.95000,120000
04/18/2008,0000,4.95000,4.95000,4.90000,4.90000,30000
04/21/2008,0000,4.90000,5.00000,4.90000,5.00000,39000
04/22/2008,0000,5.00000,5.00000,4.91000,4.98000,31000
04/23/2008,0000,4.91000,4.99000,4.91000,4.99000,8000
04/24/2008,0000,5.10000,5.10000,4.85000,4.98000,170000
04/25/2008,0000,4.98000,5.00000,4.94000,4.94000,41000
04/28/2008,0000,5.00000,5.00000,4.90000,4.90000,4000
04/29/2008,0000,4.90000,4.90000,4.74000,4.74000,58000
04/30/2008,0000,4.86000,4.86000,4.70000,4.74000,30000
05/02/2008,0000,4.90000,4.90000,4.58000,4.63000,37000
05/05/2008,0000,4.51000,4.51000,4.41000,4.46000,20000
05/06/2008,0000,4.40000,4.56000,4.29000,4.56000,36000
05/07/2008,0000,4.56000,4.60000,4.41000,4.60000,23000
05/08/2008,0000,4.40000,4.49000,4.40000,4.49000,2000
05/09/2008,0000,4.55000,4.80000,4.55000,4.80000,86000
05/12/2008,0000,5.05000,5.05000,4.58000,4.79000,71000
05/13/2008,0000,4.64000,4.79000,4.58000,4.67000,21000
05/14/2008,0000,4.52000,4.77000,4.52000,4.77000,22000
05/15/2008,0000,4.65000,5.10000,4.65000,5.10000,109000
05/16/2008,0000,5.08000,5.08000,4.80000,4.80000,71000
05/19/2008,0000,4.80000,4.94000,4.80000,4.93000,39000
05/20/2008,0000,4.90000,4.99000,4.81000,4.88000,13000
05/21/2008,0000,4.88000,4.88000,4.76000,4.76000,35000
05/22/2008,0000,4.71000,4.71000,4.71000,4.71000,1000
05/23/2008,0000,4.73000,4.96000,4.73000,4.96000,12000
05/26/2008,0000,4.98000,4.98000,4.80000,4.95000,93000
05/27/2008,0000,4.98000,4.98000,4.78000,4.96000,25000
05/28/2008,0000,4.78000,4.82000,4.69000,4.69000,25000
05/29/2008,0000,4.70000,4.70000,4.65000,4.65000,8000
05/30/2008,0000,4.65000,4.65000,4.65000,4.65000,4000
06/02/2008,0000,4.65000,4.79000,4.65000,4.79000,2000
06/03/2008,0000,4.79000,4.79000,4.79000,4.79000,10000
06/04/2008,0000,4.79000,4.93000,4.66000,4.85000,19000
06/05/2008,0000,4.70000,4.80000,4.70000,4.80000,17000
06/06/2008,0000,4.86000,4.86000,4.75000,4.80000,7000
06/10/2008,0000,4.65000,4.80000,4.65000,4.65000,9000
06/11/2008,0000,4.64000,4.76000,4.41000,4.70000,62000
06/12/2008,0000,4.42000,4.65000,4.42000,4.55000,59000
06/13/2008,0000,4.63000,4.63000,4.28000,4.28000,25000
06/16/2008,0000,4.50000,4.50000,4.50000,4.50000,1000
06/17/2008,0000,4.25000,4.50000,4.25000,4.50000,4000
06/18/2008,0000,4.24000,4.65000,4.23000,4.65000,63000
06/19/2008,0000,4.35000,4.35000,4.35000,4.35000,1000
06/20/2008,0000,4.21000,4.21000,4.21000,4.21000,1000
06/23/2008,0000,4.20000,4.20000,3.95000,4.17000,10000
06/24/2008,0000,4.15000,4.15000,3.88000,4.15000,25000
06/25/2008,0000,3.86000,4.13000,3.86000,3.86000,101000
06/26/2008,0000,3.86000,3.86000,3.70000,3.76000,52000
06/27/2008,0000,3.80000,3.80000,3.61000,3.65000,21000
06/30/2008,0000,3.60000,3.65000,3.60000,3.60000,35000
07/01/2008,0000,3.60000,3.60000,3.45000,3.45000,6000
07/02/2008,0000,3.49000,3.68000,3.45000,3.60000,11000
07/03/2008,0000,3.51000,3.69000,3.51000,3.69000,3000
07/04/2008,0000,3.80000,3.80000,3.80000,3.80000,1000
07/07/2008,0000,3.55000,3.65000,3.55000,3.55000,11000
07/08/2008,0000,3.55000,3.55000,3.55000,3.55000,6000
07/09/2008,0000,3.55000,3.55000,3.55000,3.55000,5000
07/10/2008,0000,3.64000,3.64000,3.64000,3.64000,1000
07/11/2008,0000,3.55000,3.72000,3.50000,3.72000,13000
07/14/2008,0000,3.72000,3.72000,3.56000,3.56000,8000
07/15/2008,0000,3.40000,3.40000,3.40000,3.40000,1000
07/16/2008,0000,3.20000,3.40000,3.20000,3.20000,400
07/17/2008,0000,3.20000,3.30000,3.20000,3.20000,8000
07/18/2008,0000,3.00000,3.10000,3.00000,3.00000,17000
07/21/2008,0000,2.81000,3.19000,2.81000,3.19000,26000
07/22/2008,0000,3.10000,3.10000,3.10000,3.10000,2000
07/23/2008,0000,3.09000,3.20000,3.09000,3.20000,29000
07/24/2008,0000,3.11000,3.42000,3.11000,3.42000,13000
07/25/2008,0000,3.35000,3.35000,3.35000,3.35000,2000
07/29/2008,0000,3.20000,3.35000,3.12000,3.28000,16000
07/30/2008,0000,3.26000,3.26000,3.26000,3.26000,4000
07/31/2008,0000,3.26000,3.26000,3.10000,3.10000,7000
08/04/2008,0000,3.00000,3.17000,2.90000,3.17000,4000
08/05/2008,0000,3.00000,3.10000,3.00000,3.10000,21000
08/06/2008,0000,3.21000,3.29000,3.02000,3.02000,26000
08/07/2008,0000,3.02000,3.02000,3.02000,3.02000,2000
08/08/2008,0000,3.00000,3.18000,3.00000,3.16000,32000
08/11/2008,0000,3.11000,3.28000,3.10000,3.15000,6000
08/12/2008,0000,3.10000,3.37000,3.10000,3.23000,37000
08/13/2008,0000,3.13000,3.20000,3.13000,3.20000,33000
08/14/2008,0000,3.13000,3.39000,2.98000,3.29000,18000
08/15/2008,0000,3.29000,3.39000,3.29000,3.39000,15000
08/18/2008,0000,3.17000,3.34000,3.17000,3.34000,4000
08/19/2008,0000,3.11000,3.28000,3.11000,3.28000,6000
08/20/2008,0000,3.07000,3.09000,3.07000,3.09000,10000
08/21/2008,0000,3.01000,3.01000,2.90000,2.90000,37000
08/22/2008,0000,2.95000,3.10000,2.95000,3.10000,71000
08/25/2008,0000,3.25000,3.25000,3.01000,3.17000,32000
08/26/2008,0000,3.25000,3.25000,3.06000,3.17000,8000
08/27/2008,0000,3.32000,3.32000,3.04000,3.18000,40000
08/28/2008,0000,3.06000,3.10000,3.04000,3.06000,55000
08/29/2008,0000,3.00000,3.07000,2.92000,3.07000,4000
09/01/2008,0000,2.86000,2.95000,2.86000,2.95000,76000
09/03/2008,0000,2.81000,2.81000,2.75000,2.75000,20000
09/04/2008,0000,2.88000,2.88000,2.88000,2.88000,10000
09/05/2008,0000,2.88000,2.88000,2.68000,2.68000,85000
09/08/2008,0000,2.50000,2.68000,2.50000,2.50000,26000
09/09/2008,0000,2.40000,2.67000,2.40000,2.58000,40000
09/10/2008,0000,2.45000,2.49000,2.40000,2.45000,62000
09/11/2008,0000,2.31000,2.45000,2.31000,2.45000,6000
09/12/2008,0000,2.31000,2.54000,2.31000,2.54000,6000
09/15/2008,0000,2.40000,2.60000,2.40000,2.60000,16000
09/16/2008,0000,2.42000,2.46000,2.42000,2.42000,42000
09/17/2008,0000,2.44000,2.45000,2.26000,2.26000,87000
09/18/2008,0000,2.11000,2.11000,2.11000,2.11000,52000
09/19/2008,0000,2.11000,2.11000,2.00000,2.00000,43000
09/22/2008,0000,1.90000,2.00000,1.86000,1.89000,87000
09/23/2008,0000,1.98000,1.99000,1.79000,1.95000,101000
09/24/2008,0000,1.85000,2.03000,1.85000,2.03000,95000
09/25/2008,0000,2.12000,2.12000,2.02000,2.04000,30000
09/26/2008,0000,2.14000,2.14000,2.02000,2.02000,45000
09/30/2008,0000,1.92000,1.98000,1.88000,1.90000,36000
10/01/2008,0000,1.80000,1.89000,1.80000,1.89000,21000
10/02/2008,0000,1.88000,1.90000,1.81000,1.85000,50000
10/03/2008,0000,1.82000,1.97000,1.82000,1.96000,25000
10/06/2008,0000,2.05000,2.05000,1.89000,1.89000,12000
10/07/2008,0000,1.99000,2.01000,1.99000,1.99000,15000
10/08/2008,0000,1.90000,1.90000,1.88000,1.88000,11000
10/09/2008,0000,1.79000,1.79000,1.79000,1.79000,6000
10/14/2008,0000,1.85000,1.90000,1.85000,1.90000,13000
10/15/2008,0000,1.90000,1.90000,1.89000,1.89000,8000
10/16/2008,0000,1.88000,1.93000,1.84000,1.84000,24000
10/17/2008,0000,1.80000,1.89000,1.78000,1.81000,34000
10/20/2008,0000,1.75000,1.85000,1.75000,1.75000,59000
10/21/2008,0000,1.83000,1.83000,1.72000,1.72000,28000
10/22/2008,0000,1.72000,1.80000,1.69000,1.73000,16000
10/23/2008,0000,1.76000,1.76000,1.67000,1.67000,51000
10/24/2008,0000,1.67000,1.75000,1.64000,1.70000,13000
10/27/2008,0000,1.73000,1.73000,1.59000,1.59000,24000
10/28/2008,0000,1.67000,1.67000,1.67000,1.67000,1000
10/29/2008,0000,1.67000,1.75000,1.61000,1.61000,19000
10/30/2008,0000,1.62000,1.71000,1.62000,1.70000,18000
10/31/2008,0000,1.63000,1.77000,1.63000,1.70000,12000
11/03/2008,0000,1.61000,1.75000,1.61000,1.63000,25000
11/04/2008,0000,1.57000,1.61000,1.57000,1.61000,2000
11/05/2008,0000,1.66000,1.72000,1.65000,1.72000,31000
11/06/2008,0000,1.72000,1.72000,1.65000,1.67000,26000
11/07/2008,0000,1.60000,1.75000,1.60000,1.68000,24000
11/10/2008,0000,1.63000,1.79000,1.63000,1.79000,7000
11/11/2008,0000,1.79000,1.90000,1.70000,1.77000,38000
11/12/2008,0000,1.86000,1.86000,1.75000,1.75000,7000
11/13/2008,0000,1.78000,1.79000,1.68000,1.68000,31000
11/14/2008,0000,1.78000,1.78000,1.66000,1.66000,4000
11/17/2008,0000,1.75000,1.75000,1.62000,1.62000,28000
11/18/2008,0000,1.65000,1.72000,1.62000,1.62000,37000
11/19/2008,0000,1.62000,1.71000,1.51000,1.70000,71000
11/20/2008,0000,1.70000,1.70000,1.65000,1.70000,15000
11/21/2008,0000,1.69000,1.75000,1.66000,1.75000,24000
11/24/2008,0000,1.80000,1.85000,1.65000,1.66000,39000
11/25/2008,0000,1.74000,1.74000,1.66000,1.66000,4000
11/26/2008,0000,1.75000,1.75000,1.75000,1.75000,1000
11/27/2008,0000,1.75000,1.75000,1.70000,1.70000,15000
11/28/2008,0000,1.70000,1.73000,1.70000,1.73000,11000
12/01/2008,0000,1.75000,1.77000,1.75000,1.77000,9000
12/02/2008,0000,1.77000,1.79000,1.70000,1.70000,12000
12/03/2008,0000,1.77000,1.78000,1.77000,1.78000,13000
12/04/2008,0000,1.76000,1.87000,1.66000,1.87000,47000
12/05/2008,0000,1.86000,1.93000,1.86000,1.93000,3000
12/08/2008,0000,1.93000,2.00000,1.81000,1.98000,15000
12/09/2008,0000,2.05000,2.05000,2.03000,2.03000,17000
12/10/2008,0000,2.03000,2.16000,2.03000,2.14000,40000
12/11/2008,0000,2.14000,2.19000,2.01000,2.18000,40000
12/12/2008,0000,2.15000,2.20000,2.06000,2.17000,48000
12/15/2008,0000,2.27000,2.32000,2.27000,2.27000,109000
12/16/2008,0000,2.30000,2.33000,2.30000,2.33000,15000
12/17/2008,0000,2.47000,2.49000,2.40000,2.44000,61000
12/18/2008,0000,2.57000,2.57000,2.27000,2.33000,34000
12/19/2008,0000,2.43000,2.43000,2.30000,2.30000,33000
12/22/2008,0000,2.37000,2.37000,2.37000,2.37000,1000
12/24/2008,0000,2.21000,2.33000,2.21000,2.33000,6000
12/25/2008,0000,2.31000,2.40000,2.31000,2.40000,16000
12/26/2008,0000,2.41000,2.45000,2.35000,2.39000,24000
12/30/2008,0000,2.39000,2.42000,2.35000,2.42000,40000
12/31/2008,0000,2.35000,2.42000,2.26000,2.39000,25000
01/05/2009,0000,2.40000,2.40000,2.23000,2.38000,22000
01/06/2009,0000,2.26000,2.36000,2.22000,2.36000,20000
01/07/2009,0000,2.36000,2.36000,2.36000,2.36000,10000
01/08/2009,0000,2.38000,2.38000,2.27000,2.27000,4000
01/09/2009,0000,2.37000,2.37000,2.27000,2.27000,10000
01/12/2009,0000,2.05000,2.10000,2.05000,2.09000,24000
01/13/2009,0000,2.10000,2.10000,2.00000,2.07000,31000
01/14/2009,0000,2.07000,2.17000,2.06000,2.17000,12000
01/15/2009,0000,2.16000,2.16000,2.06000,2.06000,11000
01/16/2009,0000,2.13000,2.13000,2.13000,2.13000,2000
01/19/2009,0000,2.20000,2.20000,2.05000,2.05000,27000
01/21/2009,0000,2.10000,2.10000,2.01000,2.01000,3000
02/02/2009,0000,2.01000,2.01000,2.00000,2.00000,2000
02/03/2009,0000,2.10000,2.10000,2.10000,2.10000,15000
02/04/2009,0000,2.00000,2.00000,2.00000,2.00000,1000
02/05/2009,0000,2.00000,2.00000,1.86000,1.86000,35000
02/06/2009,0000,1.83000,1.83000,1.83000,1.83000,3000
02/09/2009,0000,1.93000,1.95000,1.80000,1.95000,24000
02/10/2009,0000,1.95000,1.96000,1.95000,1.96000,11000
02/11/2009,0000,1.96000,1.98000,1.90000,1.98000,11000
02/12/2009,0000,2.00000,2.04000,1.93000,2.04000,12000
02/13/2009,0000,2.04000,2.07000,1.98000,2.04000,33000
02/16/2009,0000,2.05000,2.05000,2.05000,2.05000,1000
02/17/2009,0000,1.91000,1.93000,1.91000,1.91000,35000
02/18/2009,0000,1.81000,1.82000,1.80000,1.80000,31000
02/19/2009,0000,1.77000,1.77000,1.77000,1.77000,5000
02/20/2009,0000,1.71000,1.71000,1.71000,1.71000,3000
02/23/2009,0000,1.61000,1.77000,1.61000,1.70000,25000
02/24/2009,0000,1.65000,1.69000,1.65000,1.69000,4000
02/25/2009,0000,1.66000,1.69000,1.66000,1.66000,200
02/26/2009,0000,1.69000,1.69000,1.69000,1.69000,10000
02/27/2009,0000,1.70000,1.74000,1.70000,1.70000,8000
03/02/2009,0000,1.80000,1.80000,1.74000,1.74000,26000
03/03/2009,0000,1.70000,1.78000,1.70000,1.74000,24000
03/04/2009,0000,1.80000,1.84000,1.74000,1.84000,18000
03/05/2009,0000,1.80000,1.92000,1.80000,1.91000,28000
03/09/2009,0000,2.00000,2.00000,1.99000,1.99000,7000
03/10/2009,0000,1.93000,2.00000,1.93000,2.00000,5000
03/11/2009,0000,2.05000,2.05000,2.05000,2.05000,1000
03/12/2009,0000,1.92000,1.95000,1.92000,1.95000,9000
03/13/2009,0000,1.95000,2.08000,1.95000,2.08000,122000
03/16/2009,0000,2.22000,2.22000,2.22000,2.22000,73000
03/17/2009,0000,2.36000,2.36000,2.22000,2.22000,54000
03/18/2009,0000,2.14000,2.22000,2.08000,2.08000,18000
03/19/2009,0000,2.12000,2.20000,2.08000,2.09000,35000
03/20/2009,0000,2.05000,2.07000,2.05000,2.05000,14000
03/23/2009,0000,2.10000,2.12000,2.05000,2.05000,51000
03/24/2009,0000,2.18000,2.19000,2.15000,2.15000,46000
03/25/2009,0000,2.10000,2.18000,2.10000,2.15000,60000
03/26/2009,0000,2.15000,2.26000,2.15000,2.16000,43000
03/27/2009,0000,2.24000,2.31000,2.21000,2.31000,65000
03/30/2009,0000,2.40000,2.47000,2.40000,2.47000,41000
03/31/2009,0000,2.60000,2.64000,2.57000,2.64000,129000
04/01/2009,0000,2.82000,2.82000,2.55000,2.82000,186000
04/02/2009,0000,2.82000,2.82000,2.63000,2.80000,237000
04/03/2009,0000,2.63000,2.90000,2.61000,2.63000,142000
04/06/2009,0000,2.60000,2.79000,2.59000,2.65000,86000
04/07/2009,0000,2.61000,2.72000,2.47000,2.72000,44000
04/08/2009,0000,2.60000,2.70000,2.53000,2.70000,75000
04/09/2009,0000,2.80000,2.80000,2.61000,2.75000,49000
04/10/2009,0000,2.80000,2.90000,2.66000,2.89000,113000
04/13/2009,0000,2.94000,3.00000,2.78000,2.98000,79000
04/14/2009,0000,2.98000,3.18000,2.83000,3.16000,177000
04/15/2009,0000,3.20000,3.38000,3.20000,3.34000,108000
04/16/2009,0000,3.52000,3.57000,3.52000,3.57000,79000
04/17/2009,0000,3.59000,3.81000,3.33000,3.35000,416000
04/20/2009,0000,3.35000,3.35000,3.12000,3.13000,59000
04/21/2009,0000,2.92000,3.19000,2.92000,3.19000,93000
04/22/2009,0000,3.40000,3.41000,3.20000,3.22000,85000
04/23/2009,0000,3.28000,3.29000,3.24000,3.24000,14000
04/24/2009,0000,3.31000,3.43000,3.15000,3.39000,153000
04/27/2009,0000,3.43000,3.43000,3.16000,3.16000,75000
04/28/2009,0000,3.02000,3.20000,2.95000,3.10000,56000
04/29/2009,0000,3.07000,3.10000,2.89000,3.07000,94000
04/30/2009,0000,3.07000,3.28000,3.07000,3.27000,70000
05/04/2009,0000,3.27000,3.49000,3.22000,3.45000,108000
05/05/2009,0000,3.21000,3.21000,3.21000,3.21000,35000
05/14/2009,0000,2.42000,2.42000,2.42000,2.42000,5000
05/15/2009,0000,2.26000,2.26000,2.26000,2.26000,2000
05/20/2009,0000,1.97000,1.97000,1.97000,1.97000,5000
05/26/2009,0000,1.72000,1.72000,1.72000,1.72000,5000
05/27/2009,0000,1.60000,1.60000,1.60000,1.60000,128000
06/01/2009,0000,1.50000,1.50000,1.49000,1.49000,86000
06/02/2009,0000,1.39000,1.39000,1.39000,1.39000,35000
06/03/2009,0000,1.30000,1.30000,1.30000,1.30000,40000
06/04/2009,0000,1.21000,1.22000,1.21000,1.21000,45000
06/05/2009,0000,1.14000,1.29000,1.14000,1.29000,27000
06/08/2009,0000,1.47000,1.47000,1.47000,1.47000,25000
06/09/2009,0000,1.47000,1.47000,1.37000,1.37000,7000
06/10/2009,0000,1.28000,1.28000,1.28000,1.28000,3000
06/11/2009,0000,1.21000,1.35000,1.21000,1.35000,4000
06/12/2009,0000,1.26000,1.40000,1.26000,1.38000,36000
06/15/2009,0000,1.29000,1.29000,1.29000,1.29000,1000
06/17/2009,0000,1.28000,1.28000,1.20000,1.20000,9000
06/18/2009,0000,1.26000,1.26000,1.26000,1.26000,500
06/19/2009,0000,1.25000,1.25000,1.25000,1.25000,15000
06/22/2009,0000,1.17000,1.17000,1.17000,1.17000,41000
06/23/2009,0000,1.09000,1.09000,1.09000,1.09000,10000
06/24/2009,0000,1.14000,1.16000,1.04000,1.04000,35000
06/25/2009,0000,1.09000,1.11000,1.09000,1.11000,30000
06/26/2009,0000,1.18000,1.18000,1.18000,1.18000,29000
06/29/2009,0000,1.26000,1.26000,1.26000,1.26000,32000
06/30/2009,0000,1.34000,1.34000,1.34000,1.34000,1000
07/03/2009,0000,1.28000,1.28000,1.28000,1.28000,20000
07/06/2009,0000,1.34000,1.36000,1.34000,1.36000,3000
07/07/2009,0000,1.45000,1.45000,1.45000,1.45000,2000
07/10/2009,0000,1.33000,1.52000,1.33000,1.52000,12000
07/14/2009,0000,1.61000,1.62000,1.61000,1.62000,8000
07/15/2009,0000,1.72000,1.73000,1.72000,1.73000,10000
07/16/2009,0000,1.84000,1.84000,1.84000,1.84000,2000
07/17/2009,0000,1.83000,1.83000,1.83000,1.83000,500
07/20/2009,0000,1.83000,1.96000,1.72000,1.95000,6000
07/21/2009,0000,2.05000,2.05000,1.82000,1.94000,26000
07/22/2009,0000,1.81000,1.97000,1.81000,1.97000,7000
07/23/2009,0000,1.84000,1.93000,1.84000,1.93000,11000
07/28/2009,0000,1.89000,1.89000,1.89000,1.89000,400
07/29/2009,0000,1.68000,1.68000,1.68000,1.68000,8000
09/24/2009,0000,1.79000,1.79000,1.79000,1.79000,6000
09/25/2009,0000,1.89000,1.91000,1.89000,1.91000,30000
09/28/2009,0000,1.90000,1.90000,1.90000,1.90000,6000
09/29/2009,0000,1.77000,2.00000,1.77000,2.00000,11000
09/30/2009,0000,2.13000,2.13000,2.13000,2.13000,11000
10/02/2009,0000,2.13000,2.13000,2.13000,2.13000,2000
10/05/2009,0000,2.26000,2.26000,2.26000,2.26000,1000
10/06/2009,0000,2.25000,2.25000,2.25000,2.25000,1000
10/07/2009,0000,2.28000,2.28000,2.28000,2.28000,200
10/08/2009,0000,2.39000,2.39000,2.39000,2.39000,7000
10/12/2009,0000,2.38000,2.38000,2.38000,2.38000,1000
10/14/2009,0000,2.53000,2.53000,2.53000,2.53000,1000
10/16/2009,0000,2.36000,2.36000,2.36000,2.36000,5000
10/20/2009,0000,2.20000,2.50000,2.20000,2.50000,3000
10/21/2009,0000,2.66000,2.66000,2.66000,2.66000,1000
10/23/2009,0000,2.66000,2.66000,2.66000,2.66000,1000
10/27/2009,0000,2.70000,2.70000,2.70000,2.70000,100
10/28/2009,0000,2.48000,2.48000,2.48000,2.48000,1000
10/29/2009,0000,2.31000,2.31000,2.31000,2.31000,1000
10/30/2009,0000,2.15000,2.15000,2.15000,2.15000,1000
11/02/2009,0000,2.00000,2.00000,2.00000,2.00000,2000
11/03/2009,0000,2.12000,2.12000,1.91000,1.93000,20000
11/04/2009,0000,1.80000,1.81000,1.80000,1.81000,9000
11/05/2009,0000,1.92000,1.92000,1.83000,1.83000,39000
11/06/2009,0000,1.71000,1.71000,1.71000,1.71000,24000
11/09/2009,0000,1.61000,1.61000,1.60000,1.60000,25000
11/10/2009,0000,1.60000,1.69000,1.55000,1.69000,27000
11/11/2009,0000,1.71000,1.77000,1.71000,1.77000,13000
11/12/2009,0000,1.84000,1.84000,1.84000,1.84000,1000
11/13/2009,0000,1.90000,1.90000,1.89000,1.89000,3000
11/17/2009,0000,1.89000,1.89000,1.89000,1.89000,600
11/18/2009,0000,1.76000,1.94000,1.76000,1.76000,14000
11/19/2009,0000,1.85000,1.85000,1.64000,1.83000,24000
11/20/2009,0000,1.71000,1.71000,1.71000,1.71000,300
11/23/2009,0000,1.71000,1.71000,1.71000,1.71000,3000
11/24/2009,0000,1.62000,1.62000,1.62000,1.62000,1000
11/25/2009,0000,1.51000,1.67000,1.51000,1.67000,18000
11/26/2009,0000,1.57000,1.69000,1.57000,1.69000,2000
11/27/2009,0000,1.60000,1.60000,1.60000,1.60000,10000
11/30/2009,0000,1.68000,1.71000,1.68000,1.71000,47000
12/01/2009,0000,1.77000,1.82000,1.77000,1.82000,95000
12/02/2009,0000,1.93000,1.93000,1.82000,1.82000,19000
12/03/2009,0000,1.80000,1.80000,1.70000,1.70000,49000
12/04/2009,0000,1.59000,1.79000,1.59000,1.79000,15000
12/07/2009,0000,1.86000,1.86000,1.67000,1.86000,7000
12/08/2009,0000,1.75000,1.86000,1.75000,1.86000,7000
12/09/2009,0000,1.74000,1.74000,1.73000,1.73000,10000
12/11/2009,0000,1.58000,1.75000,1.58000,1.75000,26000
12/14/2009,0000,1.72000,1.84000,1.72000,1.84000,8000
12/15/2009,0000,1.96000,1.96000,1.75000,1.76000,13000
12/16/2009,0000,1.76000,1.80000,1.76000,1.80000,11000
12/18/2009,0000,1.69000,1.83000,1.69000,1.69000,400
12/21/2009,0000,1.73000,1.73000,1.73000,1.73000,6000
12/22/2009,0000,1.68000,1.68000,1.67000,1.67000,4000
12/23/2009,0000,1.59000,1.63000,1.59000,1.63000,41000
12/25/2009,0000,1.79000,1.79000,1.79000,1.79000,1000
12/28/2009,0000,1.81000,1.81000,1.69000,1.81000,3000
12/29/2009,0000,1.80000,1.85000,1.80000,1.85000,9818
