DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,3.32000,3.32000,3.32000,3.32000,1608200
04/03/2007,0000,3.55000,3.55000,3.55000,3.55000,64400
04/04/2007,0000,3.79000,3.79000,3.79000,3.79000,30700
04/09/2007,0000,4.05000,4.05000,4.05000,4.05000,9900
04/10/2007,0000,4.33000,4.33000,4.05000,4.33000,2377900
04/11/2007,0000,4.59000,4.63000,4.33000,4.59000,1510100
04/12/2007,0000,4.70000,4.75000,4.27000,4.32000,948800
04/13/2007,0000,4.31000,4.50000,4.30000,4.50000,406900
04/16/2007,0000,4.48000,4.50000,4.30000,4.30000,310000
04/17/2007,0000,4.00000,4.28000,4.00000,4.00000,120800
04/18/2007,0000,3.83000,4.28000,3.83000,4.00000,126900
04/19/2007,0000,4.15000,4.15000,3.90000,4.00000,145500
04/20/2007,0000,4.00000,4.00000,3.80000,3.80000,173300
04/23/2007,0000,3.80000,3.80000,3.54000,3.65000,129400
04/24/2007,0000,3.60000,3.78000,3.50000,3.60000,121500
04/25/2007,0000,3.50000,3.85000,3.50000,3.85000,222100
04/26/2007,0000,3.85000,3.90000,3.72000,3.86000,150700
04/27/2007,0000,3.85000,3.95000,3.85000,3.95000,108900
04/30/2007,0000,3.68000,4.22000,3.68000,4.00000,178500
05/02/2007,0000,4.10000,4.15000,3.80000,4.00000,73800
05/03/2007,0000,4.00000,4.00000,3.80000,3.97000,28000
05/04/2007,0000,3.94000,3.95000,3.70000,3.70000,95300
05/07/2007,0000,3.65000,3.65000,3.45000,3.50000,47900
05/08/2007,0000,3.45000,3.70000,3.28000,3.46000,98700
05/09/2007,0000,3.35000,3.60000,3.35000,3.59000,74700
05/10/2007,0000,3.50000,3.60000,3.35000,3.60000,92800
05/11/2007,0000,3.38000,3.50000,3.36000,3.40000,13300
05/14/2007,0000,3.28000,3.40000,3.22000,3.30000,5400
05/15/2007,0000,3.10000,3.30000,3.10000,3.30000,34100
05/16/2007,0000,3.30000,3.40000,3.30000,3.40000,11200
05/17/2007,0000,3.38000,3.63000,3.38000,3.63000,104100
05/18/2007,0000,3.61000,3.80000,3.61000,3.70000,79500
05/21/2007,0000,3.51000,3.55000,3.50000,3.50000,20300
05/22/2007,0000,3.59000,3.59000,3.40000,3.40000,8800
05/23/2007,0000,3.31000,3.39000,3.30000,3.31000,22100
05/24/2007,0000,3.35000,3.35000,3.21000,3.21000,18300
05/25/2007,0000,3.15000,3.30000,3.15000,3.20000,21400
05/28/2007,0000,3.10000,3.30000,3.10000,3.30000,20500
05/29/2007,0000,3.29000,3.49000,3.29000,3.40000,9900
05/30/2007,0000,3.31000,3.49000,3.31000,3.40000,24800
05/31/2007,0000,3.33000,3.40000,3.30000,3.40000,30700
06/01/2007,0000,3.40000,3.40000,3.23000,3.23000,45100
06/04/2007,0000,3.28000,3.31000,3.28000,3.28000,11000
06/05/2007,0000,3.28000,3.28000,3.15000,3.15000,51000
06/06/2007,0000,3.18000,3.37000,3.15000,3.16000,43800
06/07/2007,0000,3.15000,3.36000,3.10000,3.15000,43100
06/08/2007,0000,3.18000,3.29000,3.10000,3.10000,73800
06/11/2007,0000,3.10000,3.29000,3.07000,3.29000,34500
06/12/2007,0000,3.20000,3.20000,3.17000,3.19000,37000
06/13/2007,0000,3.18000,3.41000,3.18000,3.37000,47200
06/14/2007,0000,3.35000,3.55000,3.21000,3.32000,100300
06/15/2007,0000,3.31000,3.50000,3.30000,3.32000,51000
06/20/2007,0000,3.32000,3.32000,3.20000,3.28000,60300
06/21/2007,0000,3.28000,3.38000,3.20000,3.20000,40400
06/22/2007,0000,3.20000,3.40000,3.19000,3.19000,41100
06/25/2007,0000,3.25000,3.27000,3.05000,3.11000,89000
06/26/2007,0000,3.25000,3.32000,3.15000,3.30000,60300
06/27/2007,0000,3.30000,3.46000,3.25000,3.25000,82000
06/28/2007,0000,3.21000,3.34000,3.06000,3.30000,101200
06/29/2007,0000,3.33000,3.33000,3.20000,3.21000,47400
07/02/2007,0000,3.25000,3.25000,3.23000,3.23000,23700
07/03/2007,0000,3.23000,3.25000,3.23000,3.23000,24600
07/04/2007,0000,3.23000,3.30000,3.23000,3.24000,34500
07/05/2007,0000,3.29000,3.30000,3.20000,3.23000,24100
07/06/2007,0000,3.22000,3.36000,3.17000,3.19000,100700
07/09/2007,0000,3.22000,3.40000,3.22000,3.30000,43800
07/10/2007,0000,3.30000,3.38000,3.17000,3.18000,80200
07/11/2007,0000,3.08000,3.25000,3.08000,3.19000,53100
07/12/2007,0000,3.18000,3.22000,3.10000,3.16000,103700
07/13/2007,0000,3.15000,3.16000,2.94000,2.96000,122400
07/16/2007,0000,2.96000,3.16000,2.96000,3.16000,99800
07/17/2007,0000,3.30000,3.38000,3.29000,3.38000,108600
07/18/2007,0000,3.61000,3.61000,3.60000,3.61000,62100
07/19/2007,0000,3.86000,3.86000,3.86000,3.86000,84900
07/20/2007,0000,4.13000,4.13000,3.70000,3.90000,359500
07/23/2007,0000,3.90000,4.10000,3.63000,3.98000,116300
07/24/2007,0000,4.00000,4.00000,3.75000,3.81000,51700
07/25/2007,0000,3.81000,3.81000,3.72000,3.81000,67100
07/26/2007,0000,3.70000,3.70000,3.55000,3.55000,100500
07/27/2007,0000,3.45000,3.45000,3.31000,3.31000,67300
07/30/2007,0000,3.17000,3.39000,3.17000,3.22000,34100
07/31/2007,0000,3.39000,3.44000,3.25000,3.44000,40900
08/01/2007,0000,3.68000,3.68000,3.45000,3.68000,70900
08/02/2007,0000,3.67000,3.79000,3.45000,3.68000,37700
08/03/2007,0000,3.75000,3.92000,3.60000,3.60000,39700
08/06/2007,0000,3.71000,3.71000,3.35000,3.45000,39000
08/07/2007,0000,3.40000,3.44000,3.35000,3.44000,10300
08/08/2007,0000,3.45000,3.50000,3.31000,3.31000,24100
08/09/2007,0000,3.31000,3.40000,3.21000,3.31000,28000
08/10/2007,0000,3.25000,3.53000,3.25000,3.35000,35200
08/14/2007,0000,3.31000,3.50000,3.31000,3.39000,25900
08/15/2007,0000,3.37000,3.42000,3.18000,3.18000,59200
08/16/2007,0000,3.28000,3.39000,2.96000,3.00000,76800
08/17/2007,0000,3.10000,3.17000,3.00000,3.15000,88800
08/20/2007,0000,3.37000,3.37000,3.25000,3.37000,110000
08/21/2007,0000,3.37000,3.40000,3.35000,3.40000,48300
08/22/2007,0000,3.31000,3.50000,3.26000,3.40000,67700
08/23/2007,0000,3.49000,3.50000,3.21000,3.40000,44900
08/24/2007,0000,3.40000,3.50000,3.40000,3.40000,19600
08/27/2007,0000,3.50000,3.56000,3.40000,3.50000,76100
08/28/2007,0000,3.41000,3.41000,3.40000,3.40000,2400
08/29/2007,0000,3.40000,3.50000,3.40000,3.40000,19800
08/30/2007,0000,3.47000,3.50000,3.36000,3.50000,58700
08/31/2007,0000,3.36000,3.70000,3.36000,3.65000,99600
09/03/2007,0000,3.50000,3.61000,3.45000,3.51000,99400
09/04/2007,0000,3.65000,3.65000,3.50000,3.55000,157500
09/05/2007,0000,3.60000,3.75000,3.56000,3.75000,402900
09/06/2007,0000,3.83000,3.84000,3.69000,3.83000,158100
09/07/2007,0000,3.85000,3.94000,3.85000,3.90000,190000
09/10/2007,0000,4.00000,4.17000,4.00000,4.17000,277900
09/11/2007,0000,4.46000,4.46000,4.26000,4.46000,418000
09/12/2007,0000,4.60000,4.60000,4.36000,4.60000,446900
09/13/2007,0000,4.59000,4.70000,4.52000,4.65000,224800
09/14/2007,0000,4.64000,4.72000,4.63000,4.65000,327600
09/17/2007,0000,4.65000,4.65000,4.33000,4.33000,121300
09/19/2007,0000,4.04000,4.04000,4.03000,4.03000,124700
09/20/2007,0000,3.95000,3.95000,3.76000,3.80000,112000
09/21/2007,0000,3.84000,3.90000,3.81000,3.90000,13100
09/26/2007,0000,3.93000,3.98000,3.70000,3.97000,43800
09/27/2007,0000,3.97000,4.00000,3.76000,3.95000,15100
09/28/2007,0000,3.76000,3.94000,3.70000,3.80000,23000
10/01/2007,0000,3.82000,4.00000,3.70000,3.71000,41100
10/02/2007,0000,3.88000,3.95000,3.71000,3.95000,35400
10/03/2007,0000,3.93000,4.00000,3.81000,4.00000,47000
10/04/2007,0000,4.00000,4.02000,3.86000,3.86000,47600
10/05/2007,0000,3.73000,3.92000,3.73000,3.92000,40400
10/08/2007,0000,3.80000,3.94000,3.80000,3.91000,26400
10/09/2007,0000,3.80000,3.88000,3.66000,3.67000,35900
10/11/2007,0000,3.60000,3.84000,3.60000,3.83000,26800
10/12/2007,0000,3.80000,3.85000,3.68000,3.71000,43600
10/15/2007,0000,3.70000,3.90000,3.70000,3.75000,56200
10/16/2007,0000,3.68000,3.89000,3.68000,3.86000,61600
10/17/2007,0000,3.76000,3.89000,3.76000,3.88000,28200
10/18/2007,0000,3.87000,3.90000,3.80000,3.90000,51700
10/19/2007,0000,3.88000,3.88000,3.76000,3.76000,37200
10/22/2007,0000,3.72000,3.97000,3.64000,3.82000,95300
10/23/2007,0000,3.82000,3.98000,3.70000,3.98000,88800
10/24/2007,0000,3.98000,4.00000,3.73000,3.90000,144600
10/25/2007,0000,3.72000,3.90000,3.72000,3.81000,95100
10/26/2007,0000,3.85000,3.90000,3.80000,3.85000,65000
10/29/2007,0000,3.85000,4.01000,3.83000,4.01000,757000
11/16/2007,0000,18.60000,18.95000,18.00000,18.65000,1802000
11/19/2007,0000,17.35000,18.10000,17.35000,17.35000,346000
11/20/2007,0000,16.15000,16.15000,16.15000,16.15000,42000
11/21/2007,0000,15.05000,15.05000,15.05000,15.05000,36000
11/22/2007,0000,14.00000,14.00000,14.00000,14.00000,48000
11/23/2007,0000,13.05000,13.05000,13.05000,13.05000,34000
11/26/2007,0000,12.15000,13.95000,12.15000,13.40000,466000
11/27/2007,0000,12.50000,12.50000,12.50000,12.50000,177000
11/28/2007,0000,11.65000,12.15000,11.65000,11.70000,451000
11/29/2007,0000,12.30000,12.50000,10.90000,10.90000,398000
11/30/2007,0000,11.50000,11.50000,10.90000,11.45000,358000
12/03/2007,0000,11.35000,11.35000,10.65000,10.70000,314000
12/04/2007,0000,10.70000,11.10000,10.40000,10.85000,161000
12/05/2007,0000,11.10000,11.10000,10.55000,10.80000,113000
12/06/2007,0000,11.00000,11.55000,11.00000,11.55000,257000
12/07/2007,0000,12.05000,12.35000,11.55000,12.35000,460000
12/10/2007,0000,12.35000,12.60000,11.55000,12.00000,292000
12/11/2007,0000,12.00000,12.00000,11.70000,11.80000,68000
12/12/2007,0000,11.75000,11.75000,11.30000,11.40000,104000
12/13/2007,0000,11.80000,11.80000,11.30000,11.65000,44000
12/14/2007,0000,11.50000,11.60000,11.00000,11.40000,54000
12/17/2007,0000,10.70000,10.85000,10.70000,10.75000,104000
12/18/2007,0000,10.15000,10.60000,10.05000,10.30000,96000
12/19/2007,0000,10.30000,11.00000,10.30000,10.85000,81000
12/20/2007,0000,10.95000,11.10000,10.45000,10.45000,26000
12/21/2007,0000,10.75000,10.80000,10.70000,10.70000,39000
12/24/2007,0000,11.10000,11.15000,10.80000,11.05000,37000
12/25/2007,0000,11.05000,11.10000,10.50000,10.50000,87000
12/26/2007,0000,10.50000,11.00000,10.35000,10.90000,51000
12/27/2007,0000,10.90000,10.90000,10.70000,10.70000,125000
12/28/2007,0000,10.70000,10.95000,10.35000,10.50000,60000
12/31/2007,0000,10.50000,10.80000,10.50000,10.80000,18000
01/02/2008,0000,10.80000,10.80000,10.65000,10.75000,52000
01/03/2008,0000,10.60000,10.65000,10.45000,10.65000,39000
01/04/2008,0000,10.50000,10.70000,10.50000,10.70000,9000
01/07/2008,0000,10.45000,10.45000,10.25000,10.25000,21000
01/08/2008,0000,10.00000,10.40000,10.00000,10.05000,127000
01/09/2008,0000,10.05000,10.20000,9.40000,10.00000,61000
01/10/2008,0000,9.80000,9.90000,9.40000,9.41000,69000
01/11/2008,0000,9.41000,9.67000,9.20000,9.30000,65000
01/14/2008,0000,9.30000,9.40000,9.00000,9.00000,154000
01/15/2008,0000,9.00000,9.30000,9.00000,9.07000,80000
01/16/2008,0000,9.07000,9.07000,8.82000,8.95000,26000
01/17/2008,0000,8.95000,9.20000,8.60000,8.90000,103000
01/18/2008,0000,8.73000,9.00000,8.70000,8.73000,27000
01/21/2008,0000,8.12000,8.83000,8.12000,8.30000,123000
01/22/2008,0000,8.30000,8.30000,7.73000,7.73000,78000
01/23/2008,0000,7.73000,7.99000,7.73000,7.78000,59000
01/24/2008,0000,8.32000,8.32000,7.47000,7.91000,69000
01/25/2008,0000,7.66000,8.23000,7.66000,8.21000,27000
01/28/2008,0000,8.10000,8.11000,8.10000,8.11000,28000
01/29/2008,0000,8.10000,8.10000,7.82000,8.05000,32000
01/30/2008,0000,7.89000,8.00000,7.88000,8.00000,22000
01/31/2008,0000,7.88000,8.00000,7.66000,7.85000,9000
02/01/2008,0000,8.00000,8.00000,7.94000,7.95000,16000
02/12/2008,0000,7.40000,7.82000,7.40000,7.82000,16000
02/13/2008,0000,7.43000,7.74000,7.32000,7.71000,42000
02/14/2008,0000,7.64000,8.17000,7.64000,8.15000,16000
02/15/2008,0000,8.19000,8.20000,8.19000,8.20000,2000
02/18/2008,0000,7.86000,8.16000,7.63000,7.83000,85000
02/19/2008,0000,8.12000,8.12000,7.79000,8.01000,5000
02/20/2008,0000,7.80000,8.14000,7.80000,8.14000,8000
02/21/2008,0000,7.98000,8.22000,7.98000,8.09000,28000
02/22/2008,0000,8.06000,8.06000,8.00000,8.00000,20000
02/25/2008,0000,8.04000,8.29000,8.04000,8.18000,42000
02/26/2008,0000,8.06000,8.17000,7.71000,7.96000,140000
02/27/2008,0000,8.00000,8.00000,7.73000,7.90000,183000
02/29/2008,0000,7.90000,7.98000,7.81000,7.81000,140000
03/03/2008,0000,7.92000,7.92000,7.75000,7.80000,57000
03/04/2008,0000,7.80000,8.34000,7.80000,8.34000,92000
03/05/2008,0000,8.57000,8.58000,8.34000,8.50000,94000
03/06/2008,0000,8.50000,8.50000,8.12000,8.48000,50000
03/07/2008,0000,8.48000,8.48000,8.11000,8.30000,90000
03/10/2008,0000,8.30000,8.30000,7.95000,8.15000,115000
03/11/2008,0000,8.11000,8.13000,8.00000,8.13000,52000
03/12/2008,0000,8.21000,8.21000,8.09000,8.21000,64000
03/13/2008,0000,8.07000,8.17000,8.00000,8.01000,24000
03/14/2008,0000,8.00000,8.01000,7.86000,8.01000,49000
03/18/2008,0000,7.80000,7.80000,7.71000,7.80000,15000
03/19/2008,0000,7.97000,7.97000,7.80000,7.90000,19000
03/20/2008,0000,7.89000,8.03000,7.72000,7.80000,72000
03/21/2008,0000,7.81000,7.86000,7.71000,7.75000,38000
03/25/2008,0000,7.90000,8.00000,7.75000,8.00000,69000
03/26/2008,0000,8.01000,8.01000,7.46000,7.52000,149000
03/27/2008,0000,7.52000,7.56000,7.45000,7.53000,68000
03/28/2008,0000,7.50000,7.79000,7.50000,7.63000,57000
03/31/2008,0000,7.63000,7.76000,7.55000,7.76000,51000
04/01/2008,0000,7.83000,7.83000,7.63000,7.70000,86000
04/02/2008,0000,7.70000,7.81000,7.70000,7.80000,17000
04/03/2008,0000,7.80000,7.81000,7.71000,7.75000,33000
04/07/2008,0000,7.76000,8.05000,7.76000,7.94000,54000
04/08/2008,0000,7.95000,7.95000,7.77000,7.89000,75000
04/09/2008,0000,7.78000,7.90000,7.75000,7.85000,90000
04/10/2008,0000,7.80000,7.85000,7.80000,7.82000,41000
04/11/2008,0000,7.90000,8.36000,7.90000,8.36000,174000
04/14/2008,0000,8.36000,8.49000,8.11000,8.11000,147000
04/15/2008,0000,8.02000,8.17000,8.00000,8.10000,85000
04/16/2008,0000,8.11000,8.25000,8.02000,8.25000,88000
04/17/2008,0000,8.35000,8.35000,8.20000,8.20000,51000
04/18/2008,0000,8.20000,8.29000,8.10000,8.10000,40000
04/21/2008,0000,8.18000,8.19000,8.09000,8.10000,36000
04/22/2008,0000,8.08000,8.15000,8.02000,8.11000,55000
04/23/2008,0000,8.12000,8.15000,8.04000,8.07000,68000
04/24/2008,0000,8.08000,8.10000,8.07000,8.07000,37000
04/25/2008,0000,8.08000,8.19000,8.06000,8.08000,73000
04/28/2008,0000,8.08000,8.64000,8.08000,8.64000,288000
04/29/2008,0000,9.24000,9.24000,9.20000,9.24000,176000
04/30/2008,0000,9.88000,9.88000,9.88000,9.88000,193000
05/02/2008,0000,10.55000,10.55000,9.94000,10.15000,1119000
05/05/2008,0000,9.44000,9.95000,9.44000,9.44000,214000
05/06/2008,0000,8.78000,9.07000,8.78000,8.84000,223000
05/07/2008,0000,8.75000,9.15000,8.70000,8.96000,60000
05/08/2008,0000,8.75000,8.80000,8.41000,8.52000,141000
05/09/2008,0000,8.93000,8.93000,8.50000,8.60000,86000
05/12/2008,0000,8.72000,8.72000,8.20000,8.20000,150000
05/13/2008,0000,8.30000,8.39000,8.30000,8.31000,82000
05/14/2008,0000,8.35000,8.40000,8.25000,8.25000,72000
05/15/2008,0000,8.23000,8.29000,8.23000,8.28000,99000
05/16/2008,0000,8.30000,8.60000,8.30000,8.50000,57000
05/19/2008,0000,8.45000,8.50000,8.40000,8.41000,58000
05/20/2008,0000,8.25000,8.40000,8.22000,8.39000,82000
05/21/2008,0000,8.37000,8.39000,8.35000,8.39000,89000
05/22/2008,0000,8.30000,8.30000,8.03000,8.27000,72000
05/23/2008,0000,8.11000,8.29000,8.10000,8.14000,62000
05/26/2008,0000,8.04000,8.04000,7.59000,7.80000,148000
05/27/2008,0000,7.79000,7.79000,7.73000,7.79000,40000
05/28/2008,0000,7.80000,8.00000,7.79000,7.80000,43000
05/29/2008,0000,7.80000,7.80000,7.61000,7.65000,16000
05/30/2008,0000,7.65000,7.70000,7.65000,7.70000,21000
06/02/2008,0000,7.70000,7.89000,7.70000,7.80000,25000
06/03/2008,0000,7.31000,7.90000,7.31000,7.74000,35000
06/04/2008,0000,7.74000,7.75000,7.36000,7.74000,46000
06/05/2008,0000,7.43000,7.71000,7.40000,7.71000,59000
06/06/2008,0000,7.40000,7.45000,7.40000,7.42000,24000
06/10/2008,0000,7.55000,7.55000,7.47000,7.47000,33000
06/11/2008,0000,7.47000,7.50000,7.42000,7.42000,20000
06/12/2008,0000,7.35000,7.35000,7.00000,7.00000,45000
06/13/2008,0000,7.00000,7.00000,6.95000,6.95000,18000
06/16/2008,0000,7.00000,7.00000,6.95000,6.97000,52000
06/17/2008,0000,6.97000,6.97000,6.95000,6.95000,10000
06/18/2008,0000,6.90000,6.96000,6.82000,6.86000,57000
06/19/2008,0000,7.00000,7.00000,6.84000,6.84000,17000
06/20/2008,0000,6.90000,6.90000,6.84000,6.84000,29000
06/23/2008,0000,6.82000,7.25000,6.82000,7.25000,20000
06/24/2008,0000,6.85000,6.85000,6.75000,6.75000,10000
06/25/2008,0000,6.70000,6.98000,6.28000,6.36000,27000
06/26/2008,0000,6.36000,6.36000,6.01000,6.07000,93000
06/27/2008,0000,5.71000,5.96000,5.71000,5.90000,15000
06/30/2008,0000,5.49000,5.55000,5.49000,5.49000,14000
07/01/2008,0000,5.17000,5.29000,5.16000,5.29000,8000
07/02/2008,0000,5.20000,5.48000,5.20000,5.25000,19000
07/03/2008,0000,4.96000,5.25000,4.95000,5.03000,95000
07/04/2008,0000,5.18000,5.30000,5.18000,5.18000,36000
07/07/2008,0000,5.29000,5.29000,5.29000,5.29000,2000
07/08/2008,0000,5.11000,5.25000,5.07000,5.07000,22000
07/09/2008,0000,5.25000,5.25000,5.05000,5.05000,14000
07/10/2008,0000,4.88000,5.18000,4.78000,5.18000,50000
07/11/2008,0000,5.20000,5.28000,5.20000,5.28000,11000
07/14/2008,0000,5.35000,5.44000,5.15000,5.44000,4000
07/15/2008,0000,5.41000,5.41000,5.06000,5.06000,29000
07/16/2008,0000,5.09000,5.09000,4.73000,4.73000,28000
07/17/2008,0000,5.00000,5.00000,4.83000,4.98000,14000
07/18/2008,0000,4.80000,4.91000,4.71000,4.91000,5000
07/21/2008,0000,5.05000,5.05000,5.05000,5.05000,200
07/22/2008,0000,4.57000,4.96000,4.57000,4.96000,20000
07/23/2008,0000,5.01000,5.15000,5.01000,5.15000,22000
07/24/2008,0000,5.05000,5.14000,5.05000,5.14000,12000
07/25/2008,0000,4.86000,4.89000,4.86000,4.89000,6000
07/29/2008,0000,4.71000,4.71000,4.70000,4.70000,38000
07/30/2008,0000,4.70000,4.94000,4.62000,4.94000,34000
07/31/2008,0000,4.73000,4.76000,4.73000,4.76000,5000
08/01/2008,0000,4.70000,4.74000,4.70000,4.74000,3000
08/04/2008,0000,4.74000,5.07000,4.62000,5.07000,28000
08/05/2008,0000,4.86000,4.86000,4.73000,4.73000,8000
08/06/2008,0000,5.03000,5.03000,4.85000,4.90000,13000
08/07/2008,0000,4.85000,4.85000,4.75000,4.76000,35000
08/08/2008,0000,4.80000,5.09000,4.80000,5.09000,33000
08/11/2008,0000,5.09000,5.09000,4.99000,4.99000,3000
08/12/2008,0000,4.90000,4.90000,4.80000,4.80000,41000
08/13/2008,0000,4.73000,4.86000,4.65000,4.86000,22000
08/14/2008,0000,4.75000,4.75000,4.75000,4.75000,3000
08/15/2008,0000,4.80000,4.81000,4.76000,4.76000,11000
08/18/2008,0000,4.68000,4.68000,4.43000,4.44000,69000
08/19/2008,0000,4.45000,4.45000,4.30000,4.30000,4000
08/20/2008,0000,4.49000,4.50000,4.49000,4.50000,10000
08/21/2008,0000,4.27000,4.63000,4.27000,4.63000,7000
08/22/2008,0000,4.36000,4.75000,4.36000,4.70000,14000
08/25/2008,0000,4.60000,4.60000,4.60000,4.60000,2000
08/26/2008,0000,4.55000,4.76000,4.31000,4.31000,5000
08/27/2008,0000,4.31000,4.53000,4.31000,4.53000,11000
08/28/2008,0000,4.54000,4.72000,4.38000,4.59000,15000
08/29/2008,0000,4.50000,4.50000,4.50000,4.50000,11000
09/01/2008,0000,4.50000,4.50000,4.24000,4.24000,25000
09/02/2008,0000,4.48000,4.53000,4.26000,4.28000,72000
09/03/2008,0000,4.28000,4.28000,4.15000,4.15000,15000
09/04/2008,0000,4.16000,4.16000,4.05000,4.05000,6000
09/05/2008,0000,3.80000,3.80000,3.80000,3.80000,24000
09/08/2008,0000,3.80000,3.98000,3.72000,3.76000,15000
09/09/2008,0000,3.62000,3.71000,3.62000,3.71000,13000
09/10/2008,0000,3.80000,3.80000,3.65000,3.65000,22000
09/11/2008,0000,3.52000,3.79000,3.52000,3.78000,12000
09/15/2008,0000,3.53000,3.53000,3.52000,3.53000,7000
09/16/2008,0000,3.29000,3.29000,3.29000,3.29000,10000
09/17/2008,0000,3.06000,3.06000,3.06000,3.06000,30000
09/18/2008,0000,2.85000,2.85000,2.85000,2.85000,52000
09/19/2008,0000,3.03000,3.04000,3.03000,3.04000,7000
09/22/2008,0000,3.02000,3.08000,3.00000,3.08000,11000
09/23/2008,0000,3.10000,3.25000,3.08000,3.08000,10000
09/24/2008,0000,3.08000,3.10000,3.08000,3.08000,13000
09/25/2008,0000,3.28000,3.29000,3.10000,3.29000,26000
09/26/2008,0000,3.52000,3.52000,3.32000,3.32000,26000
09/30/2008,0000,3.09000,3.09000,3.09000,3.09000,9000
10/02/2008,0000,3.28000,3.28000,3.10000,3.10000,7000
10/03/2008,0000,2.90000,2.96000,2.90000,2.96000,13000
10/06/2008,0000,2.92000,2.92000,2.88000,2.90000,11000
10/07/2008,0000,2.85000,2.90000,2.85000,2.90000,28000
10/08/2008,0000,2.91000,2.91000,2.90000,2.90000,42000
10/09/2008,0000,2.90000,2.96000,2.70000,2.96000,22000
10/13/2008,0000,2.86000,2.86000,2.86000,2.86000,5000
10/14/2008,0000,2.90000,2.93000,2.76000,2.93000,43000
10/15/2008,0000,2.83000,2.83000,2.83000,2.83000,10000
10/16/2008,0000,2.74000,2.80000,2.74000,2.74000,21000
10/17/2008,0000,2.74000,2.74000,2.74000,2.74000,5000
10/20/2008,0000,2.65000,2.65000,2.65000,2.65000,13000
10/21/2008,0000,2.69000,2.70000,2.56000,2.70000,11000
10/22/2008,0000,2.61000,2.61000,2.61000,2.61000,4000
10/23/2008,0000,2.52000,2.53000,2.52000,2.52000,47000
10/24/2008,0000,2.50000,2.50000,2.44000,2.44000,7000
10/29/2008,0000,2.27000,2.27000,2.19000,2.19000,16000
10/30/2008,0000,2.24000,2.33000,2.24000,2.25000,19000
10/31/2008,0000,2.32000,2.32000,2.32000,2.32000,6000
11/03/2008,0000,2.45000,2.45000,2.40000,2.40000,16000
11/04/2008,0000,2.40000,2.47000,2.30000,2.30000,12000
11/05/2008,0000,2.40000,2.46000,2.40000,2.46000,44000
11/06/2008,0000,2.55000,2.63000,2.47000,2.59000,35000
11/07/2008,0000,2.54000,2.60000,2.50000,2.59000,38000
11/11/2008,0000,2.63000,2.63000,2.43000,2.43000,10000
11/13/2008,0000,2.26000,2.26000,2.26000,2.26000,94000
11/14/2008,0000,2.21000,2.21000,2.11000,2.11000,31000
11/19/2008,0000,2.00000,2.00000,1.97000,1.97000,21000
11/20/2008,0000,2.09000,2.09000,1.86000,1.87000,14000
11/21/2008,0000,1.75000,1.95000,1.74000,1.95000,8000
11/24/2008,0000,1.90000,2.08000,1.90000,2.01000,43000
11/25/2008,0000,2.00000,2.00000,1.99000,2.00000,33000
11/26/2008,0000,2.00000,2.05000,2.00000,2.00000,26000
11/27/2008,0000,1.95000,2.12000,1.95000,2.10000,10000
11/28/2008,0000,2.05000,2.05000,2.05000,2.05000,1000
12/01/2008,0000,2.05000,2.19000,2.05000,2.19000,26000
12/02/2008,0000,2.07000,2.25000,2.07000,2.07000,300
12/03/2008,0000,2.16000,2.21000,2.15000,2.15000,16000
12/04/2008,0000,2.28000,2.28000,2.00000,2.00000,80000
12/05/2008,0000,1.86000,2.05000,1.86000,2.05000,42000
12/08/2008,0000,2.07000,2.19000,2.07000,2.19000,21000
12/09/2008,0000,2.09000,2.19000,2.05000,2.19000,21000
12/10/2008,0000,2.18000,2.28000,2.08000,2.23000,27000
12/11/2008,0000,2.12000,2.12000,2.12000,2.12000,4000
12/12/2008,0000,2.07000,2.09000,1.98000,2.09000,19000
12/15/2008,0000,2.00000,2.06000,2.00000,2.02000,45000
12/16/2008,0000,1.95000,1.96000,1.88000,1.88000,69000
12/17/2008,0000,1.94000,2.01000,1.89000,1.98000,156000
12/18/2008,0000,1.97000,2.02000,1.97000,2.01000,50000
12/19/2008,0000,2.00000,2.02000,2.00000,2.01000,24000
12/22/2008,0000,2.00000,2.00000,1.90000,1.90000,5000
12/23/2008,0000,1.80000,1.83000,1.80000,1.83000,5000
12/24/2008,0000,1.82000,1.82000,1.82000,1.82000,1000
12/25/2008,0000,1.82000,1.94000,1.80000,1.94000,155000
12/26/2008,0000,2.03000,2.03000,1.81000,1.82000,78000
12/29/2008,0000,1.92000,1.94000,1.83000,1.94000,784000
12/30/2008,0000,2.07000,2.07000,1.95000,2.05000,144000
12/31/2008,0000,2.10000,2.10000,1.93000,2.00000,99000
01/05/2009,0000,1.91000,2.00000,1.88000,1.98000,49000
01/06/2009,0000,1.97000,1.97000,1.92000,1.92000,5000
01/07/2009,0000,1.90000,2.02000,1.89000,2.02000,102000
01/08/2009,0000,2.00000,2.00000,1.92000,1.99000,8000
01/12/2009,0000,1.88000,1.88000,1.88000,1.88000,2000
01/13/2009,0000,1.82000,1.86000,1.77000,1.86000,23000
01/14/2009,0000,1.78000,1.78000,1.78000,1.78000,1000
01/15/2009,0000,1.80000,1.80000,1.80000,1.80000,12000
01/19/2009,0000,2.00000,2.00000,2.00000,2.00000,1000
01/20/2009,0000,1.89000,1.94000,1.88000,1.94000,9000
01/21/2009,0000,1.94000,1.94000,1.94000,1.94000,1000
02/02/2009,0000,1.81000,1.81000,1.81000,1.81000,30000
02/03/2009,0000,1.76000,1.76000,1.76000,1.76000,1000
02/04/2009,0000,1.77000,1.85000,1.77000,1.77000,1900
02/05/2009,0000,1.84000,1.84000,1.84000,1.84000,1000
02/06/2009,0000,1.78000,1.78000,1.78000,1.78000,1000
02/09/2009,0000,1.78000,1.79000,1.75000,1.79000,14000
02/10/2009,0000,1.88000,1.88000,1.80000,1.80000,10000
02/11/2009,0000,1.75000,1.89000,1.75000,1.87000,22000
02/12/2009,0000,1.78000,1.88000,1.78000,1.88000,7000
02/13/2009,0000,1.90000,1.96000,1.85000,1.93000,32000
02/16/2009,0000,1.90000,2.00000,1.87000,1.99000,31000
02/17/2009,0000,1.88000,1.94000,1.88000,1.94000,12000
02/18/2009,0000,1.85000,1.94000,1.84000,1.94000,4000
02/19/2009,0000,1.93000,1.94000,1.87000,1.87000,10000
02/20/2009,0000,1.85000,1.87000,1.84000,1.84000,14000
02/23/2009,0000,1.84000,1.89000,1.84000,1.89000,8000
02/24/2009,0000,1.76000,1.86000,1.76000,1.86000,41000
02/25/2009,0000,1.86000,1.87000,1.80000,1.83000,37000
02/26/2009,0000,1.72000,1.79000,1.72000,1.79000,15000
02/27/2009,0000,1.71000,1.72000,1.71000,1.72000,7000
03/02/2009,0000,1.71000,1.79000,1.71000,1.79000,9000
03/03/2009,0000,1.82000,1.83000,1.80000,1.83000,41000
03/04/2009,0000,1.88000,1.95000,1.88000,1.95000,62000
03/05/2009,0000,2.08000,2.08000,2.08000,2.08000,22000
03/06/2009,0000,2.22000,2.22000,2.20000,2.22000,358000
03/09/2009,0000,2.37000,2.37000,2.23000,2.37000,321000
03/10/2009,0000,2.50000,2.50000,2.30000,2.40000,379000
03/11/2009,0000,2.45000,2.49000,2.24000,2.46000,369000
03/12/2009,0000,2.34000,2.34000,2.29000,2.29000,54000
03/13/2009,0000,2.29000,2.36000,2.13000,2.13000,230000
03/16/2009,0000,2.27000,2.27000,2.26000,2.27000,65000
03/17/2009,0000,2.35000,2.36000,2.18000,2.25000,250000
03/18/2009,0000,2.23000,2.23000,2.12000,2.15000,178000
03/19/2009,0000,2.24000,2.25000,2.11000,2.20000,157000
03/20/2009,0000,2.23000,2.23000,2.17000,2.18000,48000
03/23/2009,0000,2.14000,2.30000,2.14000,2.25000,34000
03/24/2009,0000,2.25000,2.36000,2.24000,2.36000,96000
03/25/2009,0000,2.42000,2.45000,2.36000,2.42000,107000
03/26/2009,0000,2.50000,2.58000,2.50000,2.58000,130000
03/27/2009,0000,2.76000,2.76000,2.64000,2.76000,387000
03/30/2009,0000,2.94000,2.95000,2.66000,2.66000,186000
03/31/2009,0000,2.66000,2.66000,2.48000,2.49000,53000
04/01/2009,0000,2.58000,2.66000,2.49000,2.66000,123000
04/02/2009,0000,2.84000,2.84000,2.70000,2.71000,223000
04/03/2009,0000,2.71000,2.73000,2.61000,2.70000,169000
04/06/2009,0000,2.69000,2.84000,2.66000,2.82000,80000
04/07/2009,0000,2.82000,2.82000,2.63000,2.70000,130000
04/08/2009,0000,2.72000,2.72000,2.58000,2.58000,129000
04/09/2009,0000,2.75000,2.76000,2.68000,2.76000,219000
04/10/2009,0000,2.95000,2.95000,2.95000,2.95000,255000
04/13/2009,0000,3.15000,3.15000,3.00000,3.15000,442000
04/14/2009,0000,3.37000,3.37000,3.37000,3.37000,235000
04/15/2009,0000,3.60000,3.60000,3.60000,3.60000,646000
04/16/2009,0000,3.85000,3.85000,3.62000,3.85000,534000
04/17/2009,0000,4.11000,4.11000,3.60000,3.60000,606000
04/20/2009,0000,3.85000,3.85000,3.35000,3.60000,305000
04/21/2009,0000,3.47000,3.70000,3.37000,3.60000,125000
04/22/2009,0000,3.35000,3.46000,3.35000,3.35000,198000
04/23/2009,0000,3.16000,3.43000,3.16000,3.35000,84000
04/24/2009,0000,3.16000,3.50000,3.16000,3.22000,175000
04/27/2009,0000,3.44000,3.44000,3.03000,3.40000,177000
04/28/2009,0000,3.17000,3.20000,3.17000,3.17000,269000
04/29/2009,0000,2.96000,3.05000,2.95000,2.95000,112000
04/30/2009,0000,2.81000,3.15000,2.81000,3.15000,149000
05/04/2009,0000,3.30000,3.36000,3.00000,3.03000,276000
05/05/2009,0000,2.85000,3.18000,2.82000,2.82000,130000
05/06/2009,0000,2.66000,2.75000,2.63000,2.63000,363000
05/07/2009,0000,2.63000,2.81000,2.63000,2.81000,230000
05/08/2009,0000,2.85000,2.97000,2.83000,2.97000,114000
05/11/2009,0000,2.95000,2.99000,2.77000,2.99000,355000
05/12/2009,0000,2.81000,2.87000,2.79000,2.79000,164000
05/13/2009,0000,2.75000,2.82000,2.72000,2.74000,105000
05/14/2009,0000,2.70000,2.87000,2.70000,2.79000,62000
05/15/2009,0000,2.77000,2.85000,2.74000,2.75000,112000
05/18/2009,0000,2.74000,2.77000,2.64000,2.76000,260000
05/19/2009,0000,2.70000,2.70000,2.60000,2.61000,91000
05/20/2009,0000,2.61000,2.75000,2.51000,2.72000,92000
05/21/2009,0000,2.68000,2.76000,2.68000,2.76000,65000
05/22/2009,0000,2.76000,2.91000,2.68000,2.88000,198000
05/25/2009,0000,2.90000,2.93000,2.78000,2.78000,117000
05/26/2009,0000,2.78000,2.89000,2.74000,2.89000,94000
05/27/2009,0000,2.80000,2.90000,2.74000,2.84000,87000
06/01/2009,0000,2.84000,3.03000,2.84000,3.03000,353000
06/02/2009,0000,3.00000,3.00000,2.84000,2.87000,262000
06/03/2009,0000,2.87000,2.87000,2.67000,2.77000,286000
06/04/2009,0000,2.77000,2.77000,2.70000,2.76000,155000
06/05/2009,0000,2.76000,2.79000,2.67000,2.67000,118000
06/08/2009,0000,2.76000,2.85000,2.76000,2.76000,85000
06/09/2009,0000,2.76000,2.76000,2.62000,2.62000,55000
06/10/2009,0000,2.62000,2.68000,2.62000,2.68000,18000
06/11/2009,0000,2.63000,2.69000,2.56000,2.69000,37000
06/12/2009,0000,2.73000,2.73000,2.57000,2.57000,94000
06/15/2009,0000,2.58000,2.58000,2.50000,2.50000,43000
06/16/2009,0000,2.54000,2.58000,2.54000,2.56000,17000
06/17/2009,0000,2.63000,2.64000,2.46000,2.48000,11000
06/18/2009,0000,2.51000,2.51000,2.48000,2.48000,32000
06/19/2009,0000,2.45000,2.56000,2.45000,2.56000,35000
06/22/2009,0000,2.56000,2.56000,2.47000,2.55000,115000
06/23/2009,0000,2.53000,2.53000,2.41000,2.50000,49000
06/24/2009,0000,2.41000,2.60000,2.41000,2.60000,159000
06/25/2009,0000,2.60000,2.60000,2.45000,2.45000,124000
06/26/2009,0000,2.48000,2.52000,2.45000,2.45000,96000
06/29/2009,0000,2.30000,2.42000,2.29000,2.36000,164000
06/30/2009,0000,2.36000,2.36000,2.21000,2.32000,132000
07/01/2009,0000,2.30000,2.40000,2.23000,2.36000,132000
07/02/2009,0000,2.36000,2.51000,2.36000,2.36000,197000
07/03/2009,0000,2.49000,2.49000,2.36000,2.45000,81000
07/06/2009,0000,2.45000,2.55000,2.38000,2.55000,105000
07/07/2009,0000,2.55000,2.55000,2.43000,2.48000,122000
07/08/2009,0000,2.48000,2.48000,2.34000,2.48000,70000
07/09/2009,0000,2.48000,2.50000,2.42000,2.49000,29000
07/10/2009,0000,2.58000,2.58000,2.48000,2.49000,89000
07/13/2009,0000,2.49000,2.50000,2.44000,2.44000,66000
07/14/2009,0000,2.50000,2.50000,2.45000,2.46000,78000
07/15/2009,0000,2.46000,2.58000,2.46000,2.57000,133000
07/16/2009,0000,2.60000,2.60000,2.53000,2.55000,156000
07/17/2009,0000,2.53000,2.55000,2.50000,2.55000,75000
07/20/2009,0000,2.55000,2.62000,2.55000,2.59000,147000
07/21/2009,0000,2.59000,2.63000,2.55000,2.60000,223000
07/22/2009,0000,2.60000,2.77000,2.60000,2.65000,174000
07/23/2009,0000,2.65000,2.76000,2.65000,2.69000,272000
07/24/2009,0000,2.70000,2.74000,2.64000,2.65000,34000
07/27/2009,0000,2.65000,2.74000,2.65000,2.74000,69000
07/28/2009,0000,2.74000,2.89000,2.74000,2.80000,182000
07/29/2009,0000,2.80000,2.80000,2.70000,2.73000,77000
07/30/2009,0000,2.64000,2.76000,2.64000,2.76000,34000
07/31/2009,0000,2.70000,2.83000,2.70000,2.76000,78000
08/03/2009,0000,2.76000,2.95000,2.76000,2.93000,280000
08/04/2009,0000,3.03000,3.08000,2.80000,2.90000,268000
08/05/2009,0000,2.88000,2.98000,2.70000,2.79000,116000
08/06/2009,0000,2.79000,2.79000,2.68000,2.73000,43000
08/10/2009,0000,2.76000,2.76000,2.66000,2.70000,25000
08/11/2009,0000,2.68000,2.75000,2.64000,2.72000,58000
08/12/2009,0000,2.70000,2.78000,2.70000,2.78000,5000
08/13/2009,0000,2.80000,2.80000,2.77000,2.80000,109000
08/14/2009,0000,2.84000,2.84000,2.78000,2.81000,159000
08/17/2009,0000,2.81000,2.88000,2.76000,2.88000,64000
08/18/2009,0000,2.87000,2.87000,2.76000,2.84000,133000
08/19/2009,0000,2.75000,2.82000,2.75000,2.82000,8000
08/20/2009,0000,2.70000,2.76000,2.65000,2.74000,44000
08/21/2009,0000,2.75000,2.75000,2.60000,2.70000,47000
08/24/2009,0000,2.74000,2.74000,2.61000,2.63000,26000
08/25/2009,0000,2.63000,2.69000,2.60000,2.63000,120000
08/26/2009,0000,2.60000,2.65000,2.56000,2.65000,9000
08/27/2009,0000,2.64000,2.64000,2.55000,2.55000,18000
08/28/2009,0000,2.50000,2.55000,2.48000,2.55000,191000
08/31/2009,0000,2.55000,2.60000,2.50000,2.50000,116000
09/01/2009,0000,2.50000,2.55000,2.50000,2.52000,40000
09/02/2009,0000,2.50000,2.53000,2.48000,2.51000,114000
09/03/2009,0000,2.58000,2.68000,2.56000,2.68000,96000
09/04/2009,0000,2.75000,2.81000,2.75000,2.80000,113000
09/07/2009,0000,2.71000,2.78000,2.69000,2.69000,43000
09/08/2009,0000,2.65000,2.86000,2.64000,2.78000,237000
09/09/2009,0000,2.78000,2.78000,2.65000,2.75000,91000
09/10/2009,0000,2.86000,2.86000,2.70000,2.71000,11000
09/11/2009,0000,2.71000,2.81000,2.68000,2.71000,118000
09/14/2009,0000,2.72000,2.81000,2.72000,2.74000,90000
09/15/2009,0000,2.74000,2.90000,2.74000,2.88000,236000
09/16/2009,0000,3.00000,3.03000,2.86000,2.98000,269000
09/17/2009,0000,2.98000,3.18000,2.98000,3.18000,302000
09/18/2009,0000,3.40000,3.40000,3.40000,3.40000,192000
09/21/2009,0000,3.63000,3.63000,3.63000,3.63000,113000
09/22/2009,0000,3.88000,3.88000,3.88000,3.88000,85000
09/23/2009,0000,4.15000,4.15000,4.15000,4.15000,934000
09/24/2009,0000,4.44000,4.44000,3.91000,4.00000,2787000
09/25/2009,0000,3.91000,4.26000,3.91000,4.24000,1073000
09/28/2009,0000,4.29000,4.42000,4.06000,4.18000,765000
09/29/2009,0000,4.16000,4.29000,4.05000,4.05000,598000
09/30/2009,0000,4.02000,4.09000,3.79000,3.81000,973000
10/01/2009,0000,3.80000,3.88000,3.64000,3.77000,206000
10/02/2009,0000,3.67000,3.70000,3.51000,3.51000,1665000
10/05/2009,0000,3.75000,3.75000,3.54000,3.75000,979000
10/06/2009,0000,3.99000,4.01000,3.98000,4.01000,1272000
10/07/2009,0000,4.03000,4.17000,3.91000,4.02000,1089000
10/08/2009,0000,4.01000,4.01000,3.82000,3.86000,374000
10/09/2009,0000,3.86000,3.86000,3.62000,3.68000,618000
10/12/2009,0000,3.61000,3.87000,3.61000,3.73000,387000
10/13/2009,0000,3.70000,3.99000,3.70000,3.99000,900000
10/14/2009,0000,3.98000,4.13000,3.87000,4.00000,921000
10/15/2009,0000,3.95000,4.06000,3.82000,3.82000,689000
10/16/2009,0000,4.06000,4.06000,3.82000,3.95000,951000
10/19/2009,0000,4.00000,4.12000,3.90000,3.99000,1300000
11/06/2009,0000,5.57000,5.57000,5.57000,5.57000,291000
11/09/2009,0000,5.19000,5.39000,5.19000,5.24000,1189000
11/10/2009,0000,5.24000,5.40000,5.19000,5.33000,453000
11/11/2009,0000,5.29000,5.48000,5.27000,5.43000,343000
11/12/2009,0000,5.48000,5.81000,5.48000,5.81000,377000
11/13/2009,0000,5.81000,6.18000,5.71000,6.09000,478000
11/16/2009,0000,6.18000,6.18000,5.83000,5.83000,309000
11/17/2009,0000,5.87000,5.87000,5.60000,5.60000,339000
11/18/2009,0000,5.99000,5.99000,5.52000,5.71000,153000
11/19/2009,0000,5.62000,5.80000,5.55000,5.58000,415000
11/20/2009,0000,5.56000,5.94000,5.56000,5.67000,456000
11/23/2009,0000,5.70000,6.06000,5.70000,6.06000,1069000
11/24/2009,0000,6.48000,6.48000,6.48000,6.48000,650000
11/25/2009,0000,6.93000,6.93000,6.93000,6.93000,443000
11/26/2009,0000,7.41000,7.41000,7.41000,7.41000,319000
11/27/2009,0000,7.92000,7.92000,7.61000,7.92000,5532000
11/30/2009,0000,7.94000,8.00000,7.37000,7.37000,1707000
12/01/2009,0000,7.37000,7.37000,6.86000,6.99000,1713000
12/02/2009,0000,7.25000,7.35000,7.01000,7.16000,609000
12/03/2009,0000,7.34000,7.41000,7.06000,7.06000,525000
12/04/2009,0000,7.13000,7.22000,6.97000,6.97000,684000
12/07/2009,0000,6.98000,7.00000,6.78000,6.80000,537000
12/08/2009,0000,6.85000,6.96000,6.36000,6.36000,648000
12/09/2009,0000,6.55000,6.80000,6.55000,6.80000,209000
12/11/2009,0000,7.26000,7.26000,6.82000,7.02000,642000
12/14/2009,0000,7.00000,7.16000,6.90000,7.15000,494000
12/15/2009,0000,7.30000,7.61000,7.25000,7.45000,868000
12/16/2009,0000,7.59000,7.73000,7.31000,7.40000,588000
12/17/2009,0000,7.50000,7.55000,7.15000,7.15000,446000
12/18/2009,0000,7.10000,7.19000,6.96000,7.03000,222000
12/21/2009,0000,7.05000,7.14000,7.05000,7.12000,106000
12/22/2009,0000,7.13000,7.15000,7.00000,7.03000,171000
12/23/2009,0000,7.10000,7.10000,6.97000,6.99000,288000
12/25/2009,0000,7.01000,7.14000,6.99000,7.00000,215000
12/28/2009,0000,7.00000,7.15000,7.00000,7.05000,221000
12/29/2009,0000,7.05000,7.10000,6.82000,7.04000,333976
