DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,38.90000,40.00000,38.00000,40.00000,55000
04/03/2007,0000,40.00000,40.00000,39.00000,39.85000,75000
04/04/2007,0000,39.50000,40.00000,38.90000,39.50000,35000
04/09/2007,0000,38.50000,39.30000,38.00000,39.00000,13000
04/10/2007,0000,39.00000,39.50000,38.05000,38.80000,51000
04/11/2007,0000,38.75000,41.50000,38.75000,41.50000,377000
04/12/2007,0000,44.40000,44.40000,41.70000,43.60000,241000
04/13/2007,0000,43.60000,43.60000,40.55000,40.60000,58000
04/16/2007,0000,39.50000,41.70000,39.50000,40.50000,116000
04/17/2007,0000,41.70000,41.70000,37.80000,37.80000,32000
04/18/2007,0000,37.80000,39.50000,36.05000,39.50000,40000
04/19/2007,0000,38.95000,39.20000,38.95000,39.20000,4000
04/20/2007,0000,39.00000,39.40000,37.60000,37.60000,3000
04/23/2007,0000,38.90000,39.60000,37.60000,39.40000,26000
04/24/2007,0000,39.00000,39.90000,38.40000,39.90000,6000
04/26/2007,0000,40.00000,40.00000,39.50000,39.90000,17000
04/27/2007,0000,39.90000,41.90000,39.80000,40.50000,146000
04/30/2007,0000,40.00000,40.35000,39.00000,40.35000,12000
05/02/2007,0000,40.40000,40.40000,39.15000,39.80000,13000
05/03/2007,0000,39.90000,39.90000,37.10000,39.80000,52000
05/04/2007,0000,42.55000,42.55000,39.10000,41.20000,54000
05/07/2007,0000,44.05000,44.05000,43.30000,43.30000,687000
05/08/2007,0000,40.30000,41.70000,40.30000,40.30000,63000
05/09/2007,0000,38.60000,42.50000,38.60000,40.95000,198000
05/10/2007,0000,41.00000,41.50000,39.60000,40.90000,40000
05/11/2007,0000,40.90000,42.40000,39.65000,41.00000,105000
05/14/2007,0000,42.00000,42.00000,41.10000,41.50000,62000
05/15/2007,0000,41.50000,41.55000,41.00000,41.50000,22000
05/16/2007,0000,41.50000,42.25000,41.50000,42.25000,70000
05/17/2007,0000,42.20000,44.20000,42.20000,43.50000,140000
05/18/2007,0000,43.50000,43.70000,42.05000,42.90000,250000
05/21/2007,0000,45.90000,45.90000,45.80000,45.90000,1156000
05/22/2007,0000,45.90000,45.90000,43.00000,45.30000,790000
05/23/2007,0000,43.25000,44.80000,42.15000,44.40000,216000
05/24/2007,0000,44.00000,45.40000,44.00000,44.50000,173000
05/25/2007,0000,45.40000,47.60000,45.00000,47.60000,352000
05/28/2007,0000,50.90000,50.90000,50.90000,50.90000,129000
05/29/2007,0000,54.40000,54.40000,54.40000,54.40000,53000
05/30/2007,0000,58.20000,58.20000,58.20000,58.20000,61000
05/31/2007,0000,62.20000,62.20000,62.20000,62.20000,82000
06/04/2007,0000,71.10000,71.10000,71.10000,71.10000,128000
06/05/2007,0000,76.00000,76.00000,72.50000,75.30000,1070000
06/06/2007,0000,73.00000,80.50000,73.00000,80.50000,733000
06/07/2007,0000,84.00000,84.00000,76.00000,79.00000,399000
06/08/2007,0000,78.00000,78.00000,75.30000,76.00000,168000
06/11/2007,0000,80.00000,81.30000,78.00000,81.30000,300000
06/12/2007,0000,82.40000,86.90000,82.40000,86.90000,275000
06/13/2007,0000,88.90000,92.90000,86.90000,92.00000,658000
06/14/2007,0000,85.60000,90.50000,85.60000,85.60000,814000
06/15/2007,0000,80.00000,84.80000,79.70000,84.30000,372000
06/20/2007,0000,84.10000,84.10000,78.40000,78.60000,160000
06/21/2007,0000,77.00000,82.60000,75.00000,78.60000,182000
06/22/2007,0000,77.50000,80.80000,77.00000,78.80000,298000
06/25/2007,0000,79.90000,83.30000,79.50000,81.00000,303000
06/26/2007,0000,83.00000,83.40000,80.30000,80.40000,232000
06/27/2007,0000,81.50000,86.00000,81.50000,86.00000,318000
06/28/2007,0000,88.00000,92.00000,88.00000,92.00000,439000
06/29/2007,0000,92.00000,92.00000,85.60000,85.60000,544000
07/02/2007,0000,81.00000,88.00000,81.00000,86.40000,421000
07/03/2007,0000,90.00000,92.40000,89.00000,92.40000,910000
07/04/2007,0000,95.10000,98.80000,95.10000,98.80000,476000
07/05/2007,0000,105.50000,105.50000,103.00000,105.50000,781000
07/06/2007,0000,107.00000,112.50000,100.50000,109.00000,832000
07/09/2007,0000,112.00000,116.50000,112.00000,116.00000,1116000
07/10/2007,0000,116.50000,119.50000,108.00000,116.50000,726000
07/11/2007,0000,116.50000,117.00000,110.50000,114.00000,430000
07/12/2007,0000,112.50000,121.50000,112.50000,119.00000,608000
07/13/2007,0000,122.00000,124.00000,114.00000,116.00000,653000
07/17/2007,0000,130.50000,132.50000,128.00000,132.50000,402000
07/18/2007,0000,140.00000,141.50000,138.00000,141.50000,507000
07/19/2007,0000,149.50000,151.00000,146.00000,151.00000,448000
07/20/2007,0000,161.00000,161.50000,141.00000,153.50000,765000
07/23/2007,0000,145.00000,153.00000,145.00000,148.00000,322000
07/24/2007,0000,149.00000,158.00000,149.00000,158.00000,269000
07/25/2007,0000,163.00000,169.00000,158.00000,169.00000,328000
07/26/2007,0000,174.00000,180.00000,158.00000,160.00000,460000
07/27/2007,0000,154.00000,171.00000,151.00000,167.00000,388000
07/31/2007,0000,155.00000,155.00000,145.50000,149.00000,324000
08/01/2007,0000,146.50000,155.00000,139.50000,139.50000,269000
08/02/2007,0000,143.00000,144.00000,130.00000,130.00000,243000
08/03/2007,0000,130.00000,130.00000,121.00000,121.00000,462000
08/06/2007,0000,113.00000,113.00000,113.00000,113.00000,106000
08/07/2007,0000,105.50000,105.50000,105.50000,105.50000,109000
08/08/2007,0000,98.20000,98.20000,98.20000,98.20000,102000
08/09/2007,0000,91.50000,105.00000,91.50000,105.00000,466000
08/10/2007,0000,104.00000,112.00000,101.00000,112.00000,434000
08/14/2007,0000,127.50000,127.50000,111.50000,118.00000,475000
08/15/2007,0000,112.00000,118.50000,110.00000,110.00000,207000
08/16/2007,0000,103.00000,108.00000,102.50000,102.50000,203000
08/17/2007,0000,103.00000,109.50000,103.00000,109.50000,396000
08/20/2007,0000,117.00000,117.00000,117.00000,117.00000,64000
08/21/2007,0000,125.00000,125.00000,109.00000,112.00000,364000
08/22/2007,0000,113.00000,113.00000,104.50000,107.00000,188000
08/23/2007,0000,112.00000,112.00000,107.00000,109.00000,122000
08/24/2007,0000,101.50000,112.00000,101.50000,106.00000,105000
08/27/2007,0000,106.00000,111.00000,106.00000,107.00000,72000
08/28/2007,0000,106.50000,114.00000,106.50000,114.00000,235000
08/29/2007,0000,107.00000,114.00000,107.00000,112.00000,201000
08/30/2007,0000,119.00000,119.00000,113.00000,113.50000,103000
08/31/2007,0000,112.00000,113.00000,109.00000,110.00000,104000
09/03/2007,0000,112.00000,112.00000,105.00000,105.50000,76000
09/04/2007,0000,105.50000,108.50000,99.50000,99.50000,119000
09/05/2007,0000,100.00000,104.00000,99.50000,103.50000,153000
09/06/2007,0000,99.50000,103.50000,99.50000,103.50000,141000
09/07/2007,0000,108.00000,110.50000,105.50000,110.50000,205000
09/10/2007,0000,114.00000,118.00000,114.00000,118.00000,266000
09/11/2007,0000,126.00000,126.00000,126.00000,126.00000,163000
09/12/2007,0000,134.50000,134.50000,126.00000,126.00000,429000
09/13/2007,0000,126.00000,129.00000,122.00000,122.00000,129000
09/14/2007,0000,128.00000,129.00000,123.50000,127.50000,201000
09/17/2007,0000,125.50000,126.50000,119.00000,119.00000,165000
09/19/2007,0000,119.00000,122.00000,111.00000,111.00000,197000
09/20/2007,0000,112.00000,114.00000,106.00000,108.00000,103000
09/21/2007,0000,111.00000,115.50000,111.00000,115.50000,102000
09/26/2007,0000,120.00000,120.00000,114.00000,115.00000,78000
09/27/2007,0000,115.50000,119.00000,114.00000,114.00000,123000
09/28/2007,0000,114.00000,117.50000,114.00000,115.00000,91000
10/01/2007,0000,117.00000,117.00000,107.00000,109.00000,261000
10/02/2007,0000,109.00000,109.00000,103.00000,107.00000,100000
10/03/2007,0000,107.50000,114.00000,104.50000,111.50000,177000
10/04/2007,0000,110.00000,115.00000,108.00000,110.00000,98000
10/05/2007,0000,111.00000,112.00000,108.00000,108.00000,103000
10/08/2007,0000,108.00000,110.00000,104.00000,104.00000,106000
10/09/2007,0000,103.50000,107.00000,100.00000,106.00000,93000
10/11/2007,0000,104.00000,106.00000,100.50000,101.00000,71000
10/12/2007,0000,100.00000,106.00000,100.00000,101.00000,80000
10/15/2007,0000,101.00000,103.00000,96.60000,97.00000,105000
10/16/2007,0000,95.00000,100.00000,95.00000,96.00000,84000
10/17/2007,0000,96.00000,100.00000,96.00000,96.60000,69000
10/18/2007,0000,97.60000,102.00000,97.60000,100.50000,65000
10/19/2007,0000,100.50000,102.50000,98.50000,98.50000,44000
10/22/2007,0000,95.00000,97.00000,91.70000,92.70000,67000
10/23/2007,0000,93.00000,96.30000,93.00000,96.00000,78000
10/24/2007,0000,97.00000,98.00000,93.00000,93.00000,55000
10/25/2007,0000,94.50000,94.50000,92.00000,92.00000,24000
10/26/2007,0000,92.50000,92.50000,89.00000,90.00000,102000
10/29/2007,0000,93.70000,93.70000,84.50000,84.70000,106000
10/30/2007,0000,86.00000,86.00000,78.80000,78.80000,241000
10/31/2007,0000,73.30000,75.00000,73.30000,73.30000,115000
11/01/2007,0000,68.50000,77.60000,68.20000,75.00000,461000
11/02/2007,0000,72.20000,72.20000,69.80000,69.80000,168000
11/05/2007,0000,68.00000,68.00000,65.00000,67.50000,223000
11/06/2007,0000,68.90000,72.20000,67.00000,72.20000,145000
11/07/2007,0000,74.50000,74.70000,70.00000,70.00000,74000
11/08/2007,0000,67.00000,67.00000,65.10000,65.10000,62000
11/09/2007,0000,60.60000,64.40000,60.60000,60.60000,67000
11/12/2007,0000,56.40000,56.40000,56.40000,56.40000,16000
11/13/2007,0000,52.50000,52.50000,52.50000,52.50000,42000
11/14/2007,0000,53.00000,56.00000,52.00000,53.60000,170000
11/15/2007,0000,52.00000,53.90000,49.85000,49.85000,150000
11/16/2007,0000,46.50000,53.30000,46.50000,53.30000,154000
11/19/2007,0000,57.00000,57.00000,57.00000,57.00000,53000
11/20/2007,0000,60.00000,60.90000,57.00000,60.90000,274000
11/21/2007,0000,62.00000,65.10000,57.00000,58.10000,466000
11/22/2007,0000,57.00000,62.00000,55.50000,59.00000,215000
11/23/2007,0000,62.80000,62.80000,55.50000,59.00000,165000
11/26/2007,0000,59.00000,60.00000,56.00000,56.50000,107000
11/27/2007,0000,56.00000,56.00000,52.60000,53.10000,97000
11/28/2007,0000,54.70000,54.70000,50.20000,50.20000,71000
11/29/2007,0000,51.50000,52.90000,50.20000,50.20000,82000
11/30/2007,0000,50.50000,53.70000,50.50000,53.00000,190000
12/03/2007,0000,52.00000,54.30000,51.30000,51.50000,129000
12/04/2007,0000,51.10000,52.90000,51.10000,52.70000,70000
12/05/2007,0000,52.70000,56.30000,52.70000,55.30000,203000
12/06/2007,0000,55.70000,57.30000,53.50000,53.50000,155000
12/07/2007,0000,53.80000,55.50000,53.80000,53.80000,91000
12/10/2007,0000,55.00000,55.00000,52.30000,52.50000,5000
12/11/2007,0000,52.30000,52.30000,48.90000,49.50000,106000
12/12/2007,0000,48.50000,50.00000,47.10000,49.90000,45000
12/13/2007,0000,49.00000,49.60000,48.00000,48.00000,52000
12/14/2007,0000,46.60000,47.00000,44.65000,46.00000,70000
12/17/2007,0000,45.00000,45.20000,42.80000,42.80000,62000
12/18/2007,0000,39.85000,41.00000,39.85000,39.85000,162000
12/19/2007,0000,40.00000,42.00000,40.00000,40.20000,60000
12/20/2007,0000,40.50000,40.90000,37.40000,37.40000,65000
12/21/2007,0000,37.00000,37.40000,34.80000,34.80000,149000
12/24/2007,0000,34.80000,35.90000,34.00000,35.00000,80000
12/25/2007,0000,35.10000,37.45000,35.00000,37.45000,77000
12/26/2007,0000,40.00000,40.05000,37.60000,40.05000,184000
12/27/2007,0000,40.50000,42.10000,40.50000,41.30000,178000
12/28/2007,0000,41.60000,42.50000,39.40000,40.35000,163000
12/31/2007,0000,41.00000,43.00000,40.40000,43.00000,92000
01/02/2008,0000,43.00000,46.00000,43.00000,46.00000,242000
01/03/2008,0000,46.00000,47.50000,45.00000,46.50000,243000
01/04/2008,0000,45.80000,46.00000,44.20000,44.50000,106000
01/07/2008,0000,42.40000,42.40000,41.40000,41.40000,49000
01/08/2008,0000,41.00000,42.30000,38.55000,38.55000,77000
01/09/2008,0000,35.90000,39.90000,35.90000,39.90000,70000
01/10/2008,0000,39.90000,42.65000,39.90000,40.00000,87000
01/11/2008,0000,38.00000,41.00000,38.00000,40.00000,53000
01/14/2008,0000,40.00000,40.70000,38.10000,38.10000,57000
01/15/2008,0000,38.10000,40.00000,37.00000,37.00000,98000
01/16/2008,0000,34.50000,36.50000,34.50000,34.50000,122000
01/17/2008,0000,34.00000,36.10000,34.00000,34.10000,108000
01/18/2008,0000,32.10000,34.80000,32.10000,34.80000,63000
01/21/2008,0000,35.50000,35.70000,33.60000,33.60000,59000
01/22/2008,0000,31.50000,31.50000,31.25000,31.25000,34000
01/23/2008,0000,29.20000,30.55000,29.10000,29.10000,84000
01/24/2008,0000,27.10000,29.50000,27.10000,27.10000,53000
01/25/2008,0000,27.10000,28.80000,25.70000,28.70000,89000
01/28/2008,0000,28.10000,28.10000,26.70000,26.70000,26000
01/29/2008,0000,25.10000,26.20000,24.85000,24.85000,48000
01/30/2008,0000,23.15000,23.15000,23.15000,23.15000,49000
01/31/2008,0000,21.55000,21.55000,21.55000,21.55000,24000
02/01/2008,0000,20.05000,22.40000,20.05000,20.50000,201000
02/12/2008,0000,20.50000,20.50000,19.10000,19.10000,45000
02/13/2008,0000,19.00000,20.40000,17.80000,19.15000,95000
02/14/2008,0000,19.90000,20.45000,19.20000,20.45000,83000
02/15/2008,0000,20.45000,21.85000,20.45000,21.85000,47000
02/18/2008,0000,23.35000,23.35000,23.35000,23.35000,13000
02/19/2008,0000,24.95000,24.95000,24.95000,24.95000,24000
02/20/2008,0000,26.65000,26.65000,26.65000,26.65000,24000
02/21/2008,0000,28.50000,28.50000,27.10000,28.50000,389000
02/22/2008,0000,29.00000,30.45000,28.60000,30.45000,159000
02/25/2008,0000,32.55000,32.55000,32.55000,32.55000,72000
02/26/2008,0000,34.80000,34.80000,34.80000,34.80000,20000
02/27/2008,0000,37.20000,37.20000,37.20000,37.20000,37000
02/29/2008,0000,39.80000,39.80000,37.20000,39.80000,308000
03/03/2008,0000,37.20000,42.55000,37.20000,42.55000,286000
03/04/2008,0000,45.50000,45.50000,45.50000,45.50000,72000
03/05/2008,0000,48.65000,48.65000,48.65000,48.65000,40000
03/06/2008,0000,52.00000,52.00000,52.00000,52.00000,70000
03/07/2008,0000,55.60000,55.60000,48.40000,48.40000,482000
03/10/2008,0000,45.05000,45.05000,45.05000,45.05000,33000
03/11/2008,0000,41.90000,41.90000,41.90000,41.90000,21000
03/12/2008,0000,40.20000,44.80000,40.20000,44.80000,386000
03/13/2008,0000,42.00000,42.00000,41.70000,41.70000,174000
03/14/2008,0000,39.60000,43.00000,38.80000,38.80000,274000
03/18/2008,0000,40.80000,40.90000,37.50000,38.05000,163000
03/19/2008,0000,40.00000,40.50000,37.60000,38.50000,157000
03/20/2008,0000,37.50000,39.00000,37.00000,37.60000,90000
03/21/2008,0000,38.80000,40.20000,38.00000,40.20000,174000
03/25/2008,0000,46.00000,46.00000,42.00000,43.00000,451000
03/26/2008,0000,43.00000,43.00000,40.75000,40.75000,230000
03/27/2008,0000,40.20000,40.50000,38.30000,38.40000,348000
03/28/2008,0000,36.50000,40.40000,36.50000,38.70000,315000
03/31/2008,0000,39.00000,39.40000,37.90000,37.90000,154000
04/01/2008,0000,39.00000,39.00000,36.40000,36.40000,260000
04/02/2008,0000,37.00000,38.90000,37.00000,38.90000,236000
04/03/2008,0000,39.60000,39.60000,37.00000,38.00000,302000
04/07/2008,0000,37.90000,38.80000,37.50000,38.00000,183000
04/08/2008,0000,38.10000,40.65000,38.10000,39.40000,462000
04/09/2008,0000,39.25000,41.90000,38.60000,40.20000,326000
04/10/2008,0000,40.70000,42.40000,40.20000,40.20000,238000
04/11/2008,0000,40.90000,41.80000,38.50000,38.60000,325000
04/14/2008,0000,38.60000,39.00000,37.30000,37.70000,195000
04/15/2008,0000,38.50000,39.30000,37.55000,37.70000,181000
04/16/2008,0000,38.90000,38.90000,37.50000,37.70000,149000
04/17/2008,0000,38.20000,38.50000,36.40000,36.40000,324000
04/18/2008,0000,36.40000,37.70000,35.00000,35.20000,220000
04/21/2008,0000,37.65000,37.65000,37.00000,37.65000,154000
04/22/2008,0000,40.25000,40.25000,38.50000,39.45000,594000
04/23/2008,0000,39.80000,40.00000,38.00000,38.55000,316000
04/24/2008,0000,38.60000,39.70000,37.90000,38.20000,148000
04/25/2008,0000,38.10000,38.20000,37.00000,37.00000,225000
04/28/2008,0000,35.50000,37.50000,35.50000,36.00000,145000
04/29/2008,0000,36.00000,38.50000,36.00000,38.50000,333000
04/30/2008,0000,38.90000,41.00000,38.70000,39.40000,491000
05/02/2008,0000,36.65000,38.95000,36.65000,38.10000,243000
05/05/2008,0000,39.00000,39.00000,37.00000,37.00000,179000
05/06/2008,0000,37.70000,38.80000,37.00000,38.30000,179000
05/07/2008,0000,38.30000,39.00000,37.30000,38.00000,222000
05/08/2008,0000,37.15000,37.90000,37.05000,37.90000,143000
05/09/2008,0000,38.30000,38.30000,37.10000,37.70000,110000
05/12/2008,0000,36.50000,37.20000,36.05000,36.30000,160000
05/13/2008,0000,36.30000,37.20000,36.30000,36.30000,120000
05/14/2008,0000,36.30000,37.00000,36.30000,36.80000,90000
05/15/2008,0000,36.95000,37.20000,36.20000,36.20000,119000
05/16/2008,0000,36.50000,38.70000,36.50000,38.70000,325000
05/19/2008,0000,39.70000,39.70000,37.10000,37.80000,274000
05/20/2008,0000,37.00000,37.60000,36.50000,36.60000,203000
05/21/2008,0000,36.60000,37.90000,36.60000,36.60000,117000
05/22/2008,0000,36.60000,37.30000,36.50000,36.90000,85000
05/23/2008,0000,37.40000,37.40000,36.00000,36.00000,135000
05/26/2008,0000,36.10000,36.10000,33.50000,33.50000,246000
05/27/2008,0000,33.60000,33.60000,31.25000,32.00000,140000
05/28/2008,0000,32.20000,32.40000,31.00000,31.85000,66000
05/29/2008,0000,32.00000,32.85000,30.50000,30.50000,65000
05/30/2008,0000,30.70000,30.80000,28.40000,28.90000,159000
06/02/2008,0000,27.50000,29.45000,27.50000,28.00000,94000
06/03/2008,0000,28.75000,28.75000,27.00000,27.15000,37000
06/04/2008,0000,27.15000,29.05000,27.15000,29.05000,128000
06/05/2008,0000,30.95000,31.05000,29.05000,31.05000,286000
06/06/2008,0000,33.20000,33.20000,32.10000,33.20000,105000
06/10/2008,0000,37.95000,37.95000,33.65000,33.65000,488000
06/11/2008,0000,31.30000,33.65000,31.30000,31.30000,269000
06/12/2008,0000,29.20000,31.30000,29.15000,29.15000,95000
06/13/2008,0000,31.15000,31.15000,29.40000,31.15000,164000
06/16/2008,0000,33.30000,33.30000,29.20000,29.50000,264000
06/17/2008,0000,27.50000,31.20000,27.50000,29.40000,127000
06/18/2008,0000,29.40000,30.30000,29.40000,29.80000,65000
06/19/2008,0000,28.00000,30.50000,28.00000,29.60000,65000
06/20/2008,0000,30.20000,30.20000,28.30000,28.30000,99000
06/23/2008,0000,27.40000,27.80000,26.35000,27.10000,134000
06/24/2008,0000,27.10000,28.00000,25.25000,25.25000,122000
06/25/2008,0000,25.20000,27.00000,25.05000,27.00000,103000
06/26/2008,0000,28.50000,28.50000,26.75000,26.80000,103000
06/27/2008,0000,25.00000,26.00000,24.95000,24.95000,111000
06/30/2008,0000,25.00000,25.90000,23.25000,23.25000,63000
07/01/2008,0000,23.70000,23.90000,21.65000,21.65000,102000
07/02/2008,0000,21.70000,23.15000,21.00000,23.15000,96000
07/03/2008,0000,23.00000,24.75000,22.05000,24.75000,155000
07/04/2008,0000,26.35000,26.35000,24.30000,24.50000,160000
07/07/2008,0000,23.00000,26.00000,23.00000,25.00000,105000
07/08/2008,0000,25.00000,25.50000,23.60000,23.80000,95000
07/09/2008,0000,23.80000,25.45000,23.80000,25.40000,171000
07/10/2008,0000,25.00000,26.10000,24.50000,25.90000,170000
07/11/2008,0000,26.50000,27.70000,26.00000,27.70000,204000
07/14/2008,0000,29.60000,29.60000,27.70000,28.65000,302000
07/15/2008,0000,27.60000,28.30000,26.65000,26.65000,146000
07/16/2008,0000,25.80000,26.95000,24.80000,24.80000,176000
07/17/2008,0000,26.30000,26.50000,26.00000,26.50000,102000
07/18/2008,0000,28.35000,28.35000,24.65000,25.40000,343000
07/21/2008,0000,23.65000,23.65000,23.65000,23.65000,210000
07/22/2008,0000,22.00000,22.00000,22.00000,22.00000,58000
07/23/2008,0000,20.50000,20.50000,20.50000,20.50000,298000
07/24/2008,0000,19.10000,21.90000,19.10000,21.90000,1094000
07/25/2008,0000,20.40000,21.75000,20.40000,21.40000,597000
07/29/2008,0000,20.50000,22.10000,20.00000,22.00000,206000
07/30/2008,0000,22.60000,22.80000,21.00000,21.00000,218000
07/31/2008,0000,20.60000,21.90000,20.00000,20.30000,200000
08/01/2008,0000,19.20000,21.00000,19.15000,20.20000,111000
08/04/2008,0000,20.30000,20.30000,19.30000,19.35000,81000
08/05/2008,0000,19.85000,20.00000,18.00000,18.00000,155000
08/06/2008,0000,18.30000,19.25000,18.30000,19.25000,121000
08/07/2008,0000,19.50000,20.55000,19.30000,19.70000,281000
08/08/2008,0000,18.35000,19.95000,18.35000,19.45000,241000
08/11/2008,0000,20.00000,20.20000,19.10000,19.10000,147000
08/12/2008,0000,18.60000,19.80000,18.60000,19.40000,149000
08/13/2008,0000,18.05000,18.05000,18.05000,18.05000,217000
08/14/2008,0000,16.80000,16.80000,16.80000,16.80000,2000
08/15/2008,0000,15.65000,15.65000,15.65000,15.65000,2000
08/18/2008,0000,14.60000,14.60000,14.60000,14.60000,2000
08/19/2008,0000,13.60000,13.60000,13.60000,13.60000,2000
08/20/2008,0000,12.65000,12.65000,12.65000,12.65000,2000
08/26/2008,0000,11.00000,11.00000,11.00000,11.00000,300
08/29/2008,0000,9.54000,9.54000,9.54000,9.54000,31000
09/01/2008,0000,8.88000,8.88000,8.88000,8.88000,21000
09/02/2008,0000,8.26000,8.26000,8.26000,8.26000,2000
09/05/2008,0000,7.16000,7.16000,7.16000,7.16000,2000
09/08/2008,0000,6.66000,6.66000,6.66000,6.66000,2000
09/09/2008,0000,6.20000,6.20000,6.20000,6.20000,2000
09/10/2008,0000,5.77000,5.77000,5.77000,5.77000,2000
11/18/2008,0000,3.49000,3.49000,3.49000,3.49000,5000
11/19/2008,0000,3.25000,3.25000,3.25000,3.25000,5000
11/20/2008,0000,3.03000,3.03000,3.03000,3.03000,10000
11/21/2008,0000,2.82000,2.82000,2.82000,2.82000,20000
11/24/2008,0000,2.63000,2.63000,2.63000,2.63000,13000
11/25/2008,0000,2.45000,2.45000,2.45000,2.45000,20000
11/26/2008,0000,2.28000,2.28000,2.28000,2.28000,20000
11/27/2008,0000,2.13000,2.13000,2.13000,2.13000,30000
11/28/2008,0000,1.99000,1.99000,1.99000,1.99000,23000
