DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.80000,14.70000,13.80000,14.35000,4040000
04/03/2007,0000,14.35000,14.55000,14.00000,14.05000,2219000
04/04/2007,0000,14.10000,14.30000,13.90000,13.95000,1154000
04/09/2007,0000,14.25000,14.25000,13.80000,13.80000,740000
04/10/2007,0000,13.85000,13.95000,13.65000,13.90000,612000
04/11/2007,0000,13.85000,14.00000,13.70000,13.70000,604000
04/12/2007,0000,13.70000,14.50000,13.70000,14.00000,1395000
04/13/2007,0000,14.10000,14.20000,13.70000,13.95000,1079000
04/16/2007,0000,14.95000,15.20000,14.50000,14.50000,5180000
04/17/2007,0000,14.60000,14.75000,14.00000,14.00000,3224000
04/18/2007,0000,14.00000,14.20000,13.80000,14.00000,1134000
04/19/2007,0000,14.00000,14.15000,13.80000,13.90000,921000
04/20/2007,0000,14.00000,14.80000,14.00000,14.70000,5041000
04/23/2007,0000,14.90000,14.90000,14.20000,14.20000,2018000
04/24/2007,0000,14.50000,15.15000,14.25000,15.15000,10623000
04/26/2007,0000,15.60000,15.60000,14.90000,15.10000,4824000
04/27/2007,0000,15.05000,15.35000,15.05000,15.05000,3609000
04/30/2007,0000,15.00000,15.05000,14.20000,14.20000,2508000
05/02/2007,0000,14.20000,14.40000,14.00000,14.00000,1500000
05/03/2007,0000,14.00000,14.20000,13.05000,13.30000,3157000
05/04/2007,0000,13.20000,13.60000,13.10000,13.55000,1920000
05/07/2007,0000,13.60000,14.30000,13.55000,13.90000,1805000
05/08/2007,0000,13.90000,14.30000,13.90000,14.20000,1068000
05/09/2007,0000,14.30000,15.15000,14.30000,14.70000,7402000
05/10/2007,0000,14.70000,14.95000,14.40000,14.55000,2175000
05/11/2007,0000,14.50000,15.00000,14.50000,14.50000,1859000
05/14/2007,0000,14.70000,14.75000,14.35000,14.45000,1008000
05/15/2007,0000,14.60000,14.75000,14.45000,14.50000,1038000
05/16/2007,0000,14.50000,14.60000,14.25000,14.45000,759000
05/17/2007,0000,14.50000,14.85000,14.50000,14.55000,2703000
05/18/2007,0000,14.55000,15.50000,14.50000,15.35000,13036000
05/21/2007,0000,15.35000,16.20000,15.10000,15.55000,14192000
05/22/2007,0000,16.00000,16.60000,15.80000,16.60000,20580000
05/23/2007,0000,17.70000,17.75000,17.25000,17.75000,26508000
05/24/2007,0000,18.25000,18.95000,18.00000,18.95000,25954000
05/25/2007,0000,19.30000,20.25000,19.30000,20.25000,20853000
05/28/2007,0000,20.80000,21.00000,19.00000,19.25000,18274000
05/29/2007,0000,19.30000,19.85000,18.65000,19.00000,16288000
05/30/2007,0000,19.20000,20.30000,19.20000,20.30000,19117000
05/31/2007,0000,20.25000,21.30000,19.80000,20.30000,25207000
06/04/2007,0000,21.00000,21.90000,20.50000,21.90000,14746000
06/05/2007,0000,22.25000,23.10000,21.40000,21.50000,16423000
06/06/2007,0000,22.00000,22.25000,20.40000,20.50000,10479000
06/07/2007,0000,20.30000,21.90000,20.20000,21.90000,9697000
06/08/2007,0000,21.85000,22.40000,21.65000,22.10000,10059000
06/11/2007,0000,23.00000,23.60000,22.75000,23.60000,10290000
06/12/2007,0000,24.40000,25.25000,23.40000,24.00000,16452000
06/13/2007,0000,24.40000,24.50000,23.60000,23.60000,10408000
06/14/2007,0000,24.00000,24.05000,22.30000,22.55000,10710000
06/15/2007,0000,22.60000,23.40000,22.50000,22.75000,6755000
06/20/2007,0000,22.80000,23.00000,21.20000,21.20000,8092000
06/21/2007,0000,20.90000,21.80000,20.55000,21.35000,5130000
06/22/2007,0000,21.55000,22.35000,21.50000,21.90000,5712000
06/25/2007,0000,23.00000,23.00000,21.55000,21.60000,10882000
06/26/2007,0000,21.60000,21.60000,20.50000,20.65000,7512000
06/27/2007,0000,20.65000,21.30000,20.60000,20.70000,8371000
06/28/2007,0000,21.10000,21.35000,20.90000,21.10000,5691000
06/29/2007,0000,21.60000,21.90000,21.20000,21.25000,5357000
07/02/2007,0000,21.50000,21.55000,20.60000,21.00000,3913000
07/03/2007,0000,21.20000,21.80000,20.60000,21.55000,11213000
07/04/2007,0000,21.55000,21.60000,20.80000,20.80000,4738000
07/05/2007,0000,20.80000,21.50000,20.80000,21.00000,9193000
07/06/2007,0000,21.00000,21.65000,21.00000,21.20000,6169000
07/09/2007,0000,21.70000,21.90000,21.30000,21.30000,12916000
07/10/2007,0000,21.30000,21.55000,20.85000,20.90000,4893000
07/11/2007,0000,20.90000,22.35000,20.80000,22.35000,13153000
07/12/2007,0000,23.90000,23.90000,23.60000,23.90000,10823000
07/13/2007,0000,25.55000,25.55000,23.05000,23.45000,28787000
07/17/2007,0000,22.00000,23.50000,21.70000,23.50000,7690000
07/18/2007,0000,23.50000,24.50000,22.50000,22.75000,11378000
07/19/2007,0000,22.75000,23.60000,22.60000,22.75000,6409000
07/20/2007,0000,23.00000,23.50000,22.50000,22.80000,5276000
07/23/2007,0000,23.00000,23.70000,22.60000,23.20000,6455000
07/24/2007,0000,23.70000,24.20000,22.80000,22.80000,10477000
07/25/2007,0000,23.30000,24.35000,23.20000,24.35000,15446000
07/26/2007,0000,24.80000,25.20000,22.70000,22.70000,22637000
07/27/2007,0000,21.50000,23.60000,21.50000,22.70000,7516000
07/31/2007,0000,22.50000,23.00000,21.90000,23.00000,4282000
08/01/2007,0000,23.00000,24.60000,22.80000,23.45000,19798000
08/02/2007,0000,24.10000,24.20000,21.85000,22.30000,8466000
08/03/2007,0000,22.35000,22.90000,22.00000,22.10000,4188000
08/06/2007,0000,21.50000,22.60000,21.40000,21.60000,3260000
08/07/2007,0000,22.05000,22.30000,20.80000,20.80000,3373000
08/08/2007,0000,21.50000,22.25000,21.00000,22.25000,6823000
08/09/2007,0000,22.90000,23.40000,22.30000,22.30000,9577000
08/10/2007,0000,21.65000,22.00000,21.45000,21.85000,3546000
08/14/2007,0000,21.00000,21.50000,20.80000,20.80000,2310000
08/15/2007,0000,20.70000,21.10000,19.35000,19.35000,3898000
08/16/2007,0000,18.50000,18.50000,18.00000,18.00000,1844000
08/17/2007,0000,16.75000,17.80000,16.75000,16.75000,3310000
08/20/2007,0000,17.85000,17.85000,17.20000,17.30000,2154000
08/21/2007,0000,17.20000,17.20000,16.10000,16.10000,1805000
08/22/2007,0000,15.00000,15.60000,15.00000,15.00000,3345000
08/23/2007,0000,15.30000,16.05000,15.20000,16.05000,2685000
08/24/2007,0000,16.35000,17.10000,16.20000,16.65000,3711000
08/27/2007,0000,17.00000,17.50000,16.70000,16.70000,2012000
08/28/2007,0000,16.70000,16.95000,16.30000,16.30000,1222000
08/29/2007,0000,15.60000,16.00000,15.50000,15.85000,1161000
08/30/2007,0000,16.30000,16.40000,15.90000,15.90000,1431000
08/31/2007,0000,16.15000,16.55000,16.15000,16.50000,1340000
09/03/2007,0000,16.60000,17.30000,16.60000,16.75000,1782000
09/04/2007,0000,16.90000,17.00000,16.30000,16.30000,1027000
09/05/2007,0000,16.65000,17.15000,16.55000,16.60000,1445000
09/06/2007,0000,16.50000,16.80000,16.10000,16.30000,795000
09/07/2007,0000,16.50000,16.95000,16.40000,16.65000,1277000
09/10/2007,0000,16.50000,16.50000,16.15000,16.30000,819000
09/11/2007,0000,16.40000,16.50000,15.30000,15.90000,1498000
09/12/2007,0000,16.00000,16.30000,16.00000,16.00000,1016000
09/13/2007,0000,16.00000,16.30000,15.80000,15.80000,798000
09/14/2007,0000,16.00000,16.90000,16.00000,16.90000,3930000
09/17/2007,0000,17.30000,17.70000,17.20000,17.45000,6410000
09/19/2007,0000,18.00000,18.00000,16.50000,16.50000,2956000
09/20/2007,0000,16.80000,17.10000,16.20000,16.40000,1875000
09/21/2007,0000,16.50000,16.70000,16.35000,16.60000,875000
09/26/2007,0000,16.90000,16.90000,16.25000,16.40000,1178000
09/27/2007,0000,16.55000,17.40000,16.50000,17.10000,1816000
09/28/2007,0000,17.20000,17.40000,16.90000,17.05000,1539000
10/01/2007,0000,19.10000,19.20000,18.60000,18.80000,5599000
10/02/2007,0000,19.05000,19.20000,18.40000,18.60000,2271000
10/03/2007,0000,18.50000,18.75000,18.00000,18.15000,1607000
10/04/2007,0000,18.05000,18.80000,18.05000,18.25000,1238000
10/05/2007,0000,18.35000,18.80000,18.30000,18.35000,852000
10/08/2007,0000,18.70000,19.20000,18.35000,18.40000,1748000
10/09/2007,0000,18.50000,18.60000,17.80000,17.90000,1306000
10/11/2007,0000,18.00000,18.40000,17.95000,18.00000,1165000
10/12/2007,0000,18.00000,18.40000,17.50000,17.50000,1033000
10/15/2007,0000,17.60000,17.85000,17.25000,17.30000,822000
10/16/2007,0000,17.10000,17.60000,16.90000,16.90000,1280000
10/17/2007,0000,16.90000,17.20000,16.80000,17.00000,834000
10/18/2007,0000,17.00000,18.15000,17.00000,17.95000,3077000
10/19/2007,0000,17.90000,18.30000,17.50000,17.55000,1611000
10/22/2007,0000,16.35000,16.80000,16.35000,16.55000,1620000
10/23/2007,0000,16.70000,17.30000,16.70000,17.00000,1152000
10/24/2007,0000,17.30000,17.50000,16.50000,16.50000,883000
10/25/2007,0000,16.90000,17.20000,16.65000,16.80000,729000
10/26/2007,0000,17.20000,17.20000,16.55000,16.80000,949000
10/29/2007,0000,16.95000,17.25000,16.65000,16.70000,999000
10/30/2007,0000,16.70000,17.10000,16.65000,16.70000,978000
10/31/2007,0000,17.05000,17.05000,16.35000,16.55000,702000
11/01/2007,0000,16.60000,16.70000,16.05000,16.05000,1194000
11/02/2007,0000,15.50000,16.30000,15.50000,15.80000,1947000
11/05/2007,0000,16.10000,16.25000,15.50000,16.05000,1896000
11/06/2007,0000,16.30000,17.15000,16.15000,17.15000,2616000
11/07/2007,0000,17.40000,18.00000,17.10000,17.15000,5027000
11/08/2007,0000,16.50000,16.70000,15.95000,16.00000,1848000
11/09/2007,0000,16.20000,16.40000,14.90000,15.60000,1911000
11/12/2007,0000,15.00000,15.25000,14.55000,14.55000,1444000
11/13/2007,0000,14.20000,14.65000,13.60000,14.05000,1665000
11/14/2007,0000,14.60000,15.00000,14.40000,14.90000,2054000
11/15/2007,0000,14.45000,14.90000,14.45000,14.45000,572000
11/16/2007,0000,13.80000,14.45000,13.80000,14.25000,487000
11/19/2007,0000,14.50000,14.90000,14.40000,14.45000,697000
11/20/2007,0000,13.45000,14.45000,13.45000,14.25000,740000
11/21/2007,0000,14.40000,15.00000,14.30000,14.30000,902000
11/22/2007,0000,14.05000,14.60000,14.00000,14.20000,1049000
11/23/2007,0000,14.40000,14.50000,13.70000,13.70000,900000
11/26/2007,0000,13.85000,14.20000,13.60000,13.60000,440000
11/27/2007,0000,12.80000,13.20000,12.65000,12.65000,1454000
11/28/2007,0000,12.70000,13.00000,11.80000,11.80000,2293000
11/29/2007,0000,11.80000,12.20000,11.30000,11.30000,1675000
11/30/2007,0000,11.50000,12.00000,11.50000,12.00000,1079000
12/03/2007,0000,12.20000,12.30000,11.75000,12.00000,861000
12/04/2007,0000,11.90000,12.60000,11.90000,12.50000,944000
12/05/2007,0000,12.60000,13.25000,12.55000,13.20000,1735000
12/06/2007,0000,13.50000,13.70000,12.80000,12.90000,1071000
12/07/2007,0000,13.20000,13.20000,12.75000,12.75000,580000
12/10/2007,0000,12.75000,13.05000,12.55000,12.90000,495000
12/11/2007,0000,13.10000,13.30000,12.70000,12.90000,578000
12/12/2007,0000,12.50000,12.75000,12.40000,12.40000,554000
12/13/2007,0000,12.40000,12.50000,11.55000,11.55000,1076000
12/14/2007,0000,11.00000,11.45000,10.75000,10.75000,1868000
12/17/2007,0000,10.75000,10.85000,10.00000,10.00000,1916000
12/18/2007,0000,9.30000,9.80000,9.30000,9.30000,3033000
12/19/2007,0000,9.30000,9.84000,9.30000,9.68000,1707000
12/20/2007,0000,9.68000,9.98000,9.21000,9.22000,1342000
12/21/2007,0000,9.23000,9.50000,8.80000,8.88000,1401000
12/24/2007,0000,9.20000,9.50000,9.10000,9.50000,817000
12/25/2007,0000,9.75000,9.90000,9.50000,9.73000,1193000
12/26/2007,0000,9.70000,9.72000,9.51000,9.72000,736000
12/27/2007,0000,9.90000,10.35000,9.85000,10.20000,1078000
12/28/2007,0000,10.15000,10.65000,10.00000,10.55000,1150000
12/31/2007,0000,10.60000,10.75000,10.50000,10.75000,920000
01/02/2008,0000,10.70000,11.20000,10.50000,10.50000,1247000
01/03/2008,0000,10.00000,10.40000,10.00000,10.10000,673000
01/04/2008,0000,10.00000,10.45000,10.00000,10.20000,1661000
01/07/2008,0000,9.81000,10.00000,9.49000,9.49000,784000
01/08/2008,0000,9.30000,9.64000,9.30000,9.35000,721000
01/09/2008,0000,9.15000,9.40000,8.85000,9.40000,647000
01/10/2008,0000,9.52000,9.79000,9.52000,9.60000,534000
01/11/2008,0000,9.70000,9.85000,9.60000,9.60000,531000
01/14/2008,0000,9.80000,9.80000,9.20000,9.29000,323000
01/15/2008,0000,9.35000,9.60000,9.30000,9.30000,679000
01/16/2008,0000,9.10000,9.15000,8.80000,8.81000,978000
01/17/2008,0000,8.90000,9.10000,8.85000,9.07000,582000
01/18/2008,0000,8.85000,9.09000,8.75000,8.90000,537000
01/21/2008,0000,8.90000,9.20000,8.90000,8.90000,492000
01/22/2008,0000,8.30000,8.40000,8.28000,8.28000,659000
01/23/2008,0000,7.80000,8.27000,7.71000,7.71000,1369000
01/24/2008,0000,7.78000,7.99000,7.18000,7.18000,1044000
01/25/2008,0000,7.18000,7.68000,7.01000,7.68000,796000
01/28/2008,0000,7.59000,7.59000,7.20000,7.23000,467000
01/29/2008,0000,7.25000,7.58000,7.25000,7.42000,357000
01/30/2008,0000,7.45000,7.55000,7.20000,7.20000,423000
01/31/2008,0000,7.10000,7.22000,6.70000,6.87000,818000
02/01/2008,0000,6.90000,7.10000,6.87000,7.10000,695000
02/12/2008,0000,7.10000,7.11000,6.85000,6.85000,256000
02/13/2008,0000,6.86000,7.18000,6.86000,6.95000,338000
02/14/2008,0000,7.30000,7.43000,7.28000,7.43000,481000
02/15/2008,0000,7.45000,7.91000,7.30000,7.90000,831000
02/18/2008,0000,7.90000,8.19000,7.90000,8.17000,562000
02/19/2008,0000,8.21000,8.30000,7.97000,8.17000,758000
02/20/2008,0000,8.15000,8.17000,8.01000,8.01000,439000
02/21/2008,0000,8.09000,8.40000,8.07000,8.25000,650000
02/22/2008,0000,8.30000,8.45000,8.20000,8.37000,521000
02/25/2008,0000,8.53000,8.95000,8.47000,8.95000,1570000
02/26/2008,0000,9.15000,9.36000,8.95000,9.01000,1326000
02/27/2008,0000,9.26000,9.33000,9.08000,9.13000,703000
02/29/2008,0000,9.13000,9.38000,9.00000,9.31000,605000
03/03/2008,0000,9.00000,9.25000,8.95000,8.95000,1059000
03/04/2008,0000,9.00000,9.20000,9.00000,9.08000,681000
03/05/2008,0000,9.12000,9.29000,9.01000,9.15000,750000
03/06/2008,0000,9.25000,9.78000,9.14000,9.67000,1576000
03/07/2008,0000,9.51000,10.10000,9.40000,9.99000,2667000
03/10/2008,0000,9.99000,10.35000,9.90000,9.96000,1485000
03/11/2008,0000,9.90000,10.00000,9.71000,9.98000,992000
03/12/2008,0000,10.50000,10.65000,10.05000,10.10000,2395000
03/13/2008,0000,10.40000,10.40000,9.50000,9.52000,838000
03/14/2008,0000,9.79000,9.79000,9.00000,9.48000,534000
03/18/2008,0000,8.95000,9.25000,8.95000,9.05000,444000
03/19/2008,0000,9.36000,9.36000,9.02000,9.05000,450000
03/20/2008,0000,9.10000,9.14000,8.90000,9.05000,338000
03/21/2008,0000,9.06000,9.24000,9.00000,9.10000,484000
03/25/2008,0000,9.30000,9.77000,9.14000,9.77000,2849000
03/26/2008,0000,10.45000,10.45000,10.45000,10.45000,1207000
03/27/2008,0000,11.00000,11.15000,10.25000,11.15000,5275000
03/28/2008,0000,11.90000,11.90000,11.90000,11.90000,1425000
03/31/2008,0000,12.30000,12.30000,11.75000,11.80000,6344000
04/01/2008,0000,12.00000,12.60000,11.85000,12.60000,4558000
04/02/2008,0000,13.45000,13.45000,13.45000,13.45000,3316000
04/03/2008,0000,13.75000,14.35000,13.15000,14.35000,17462000
04/07/2008,0000,14.70000,14.80000,14.05000,14.50000,7226000
04/08/2008,0000,14.25000,14.45000,14.00000,14.00000,2030000
04/09/2008,0000,14.00000,14.10000,13.50000,13.70000,2121000
04/10/2008,0000,14.00000,14.65000,13.90000,14.65000,4953000
04/11/2008,0000,14.80000,15.30000,14.40000,14.45000,6625000
04/14/2008,0000,14.35000,14.35000,13.70000,13.70000,2634000
04/15/2008,0000,13.70000,14.35000,13.70000,13.90000,2741000
04/16/2008,0000,14.20000,14.25000,13.50000,13.70000,2066000
04/17/2008,0000,13.55000,14.00000,13.55000,13.55000,2602000
04/18/2008,0000,13.55000,13.70000,12.80000,13.10000,1895000
04/21/2008,0000,13.30000,14.00000,13.10000,14.00000,8479000
04/22/2008,0000,14.05000,14.05000,13.60000,13.60000,3352000
04/23/2008,0000,13.80000,14.15000,13.65000,13.70000,3804000
04/24/2008,0000,14.00000,14.00000,13.40000,13.40000,1547000
04/25/2008,0000,13.50000,14.30000,13.50000,14.00000,5977000
04/28/2008,0000,13.80000,14.10000,13.70000,13.70000,2578000
04/29/2008,0000,13.70000,13.95000,13.45000,13.45000,1143000
04/30/2008,0000,13.50000,13.80000,13.40000,13.45000,1298000
05/02/2008,0000,13.60000,13.70000,12.55000,12.55000,3774000
05/05/2008,0000,11.80000,12.00000,11.70000,11.70000,1952000
05/06/2008,0000,11.10000,12.40000,11.10000,12.05000,3009000
05/07/2008,0000,12.30000,12.40000,11.75000,11.85000,2191000
05/08/2008,0000,12.05000,12.05000,11.35000,11.60000,1431000
05/09/2008,0000,11.60000,12.00000,11.45000,11.70000,3711000
05/12/2008,0000,11.50000,11.90000,11.50000,11.60000,806000
05/13/2008,0000,11.65000,11.95000,11.50000,11.85000,1713000
05/14/2008,0000,11.75000,11.85000,11.60000,11.60000,908000
05/15/2008,0000,11.60000,12.10000,11.60000,11.90000,1769000
05/16/2008,0000,12.00000,12.50000,11.75000,12.20000,3204000
05/19/2008,0000,12.20000,12.80000,12.00000,12.50000,3838000
05/20/2008,0000,12.70000,12.75000,11.80000,11.90000,1673000
05/21/2008,0000,11.90000,12.20000,11.85000,11.90000,845000
05/22/2008,0000,11.80000,12.10000,11.80000,11.85000,1164000
05/23/2008,0000,12.00000,12.20000,11.30000,11.35000,1312000
05/26/2008,0000,11.35000,11.40000,10.60000,10.60000,1107000
05/27/2008,0000,10.70000,10.90000,10.60000,10.80000,960000
05/28/2008,0000,10.80000,10.90000,10.20000,10.25000,799000
05/29/2008,0000,10.30000,10.60000,10.25000,10.30000,648000
05/30/2008,0000,10.55000,10.55000,9.60000,9.94000,671000
06/02/2008,0000,9.98000,10.15000,9.94000,10.10000,383000
06/03/2008,0000,10.00000,10.30000,9.95000,10.05000,682000
06/04/2008,0000,10.10000,10.15000,10.00000,10.10000,384000
06/05/2008,0000,10.00000,10.80000,9.91000,10.80000,1204000
06/06/2008,0000,10.80000,10.90000,10.50000,10.55000,967000
06/10/2008,0000,10.40000,10.40000,9.80000,9.84000,440000
06/11/2008,0000,9.99000,10.00000,9.55000,9.55000,607000
06/12/2008,0000,9.50000,9.50000,8.89000,9.00000,1072000
06/13/2008,0000,9.30000,9.30000,8.80000,9.00000,416000
06/16/2008,0000,9.30000,9.30000,8.80000,9.20000,545000
06/17/2008,0000,9.25000,9.25000,8.80000,8.83000,565000
06/18/2008,0000,8.80000,9.10000,8.80000,9.10000,558000
06/19/2008,0000,9.09000,9.09000,8.81000,8.83000,297000
06/20/2008,0000,8.95000,9.14000,8.83000,8.87000,496000
06/23/2008,0000,8.80000,8.80000,8.25000,8.36000,482000
06/24/2008,0000,8.36000,8.49000,7.78000,7.79000,917000
06/25/2008,0000,7.30000,7.79000,7.26000,7.78000,831000
06/26/2008,0000,7.85000,8.30000,7.75000,7.90000,554000
06/27/2008,0000,7.35000,7.49000,7.35000,7.35000,825000
06/30/2008,0000,7.50000,7.50000,6.84000,6.84000,648000
07/01/2008,0000,6.80000,7.20000,6.50000,6.50000,1032000
07/02/2008,0000,6.50000,6.95000,6.50000,6.95000,679000
07/03/2008,0000,6.90000,7.43000,6.80000,7.43000,972000
07/04/2008,0000,7.90000,7.90000,7.43000,7.68000,791000
07/07/2008,0000,7.67000,7.84000,7.40000,7.84000,495000
07/08/2008,0000,7.80000,8.00000,7.41000,7.45000,1561000
07/09/2008,0000,7.50000,7.65000,6.93000,7.05000,618000
07/10/2008,0000,7.05000,7.15000,6.75000,6.75000,448000
07/11/2008,0000,6.90000,7.14000,6.78000,7.00000,516000
07/14/2008,0000,7.00000,7.16000,6.90000,6.93000,356000
07/15/2008,0000,6.81000,6.81000,6.45000,6.45000,905000
07/16/2008,0000,6.45000,6.45000,6.00000,6.00000,1095000
07/17/2008,0000,6.10000,6.28000,6.10000,6.12000,461000
07/18/2008,0000,6.13000,6.30000,5.70000,5.70000,946000
07/21/2008,0000,5.35000,5.60000,5.31000,5.37000,2114000
07/22/2008,0000,5.39000,5.74000,5.32000,5.74000,1034000
07/23/2008,0000,6.11000,6.14000,6.11000,6.14000,442000
07/24/2008,0000,6.56000,6.56000,6.56000,6.56000,302000
07/25/2008,0000,6.60000,7.01000,6.30000,7.01000,2049000
07/29/2008,0000,6.93000,6.96000,6.78000,6.90000,1060000
07/30/2008,0000,7.05000,7.38000,7.05000,7.27000,1356000
07/31/2008,0000,7.27000,7.35000,6.78000,6.85000,1363000
08/01/2008,0000,6.60000,6.85000,6.45000,6.71000,805000
08/04/2008,0000,6.40000,6.71000,6.35000,6.50000,354000
08/05/2008,0000,6.60000,6.67000,6.40000,6.40000,279000
08/06/2008,0000,6.45000,6.84000,6.45000,6.84000,499000
08/07/2008,0000,7.12000,7.12000,6.52000,6.54000,498000
08/08/2008,0000,6.50000,6.89000,6.50000,6.86000,608000
08/11/2008,0000,7.19000,7.20000,6.95000,7.05000,463000
08/12/2008,0000,7.10000,7.18000,7.00000,7.10000,776000
08/13/2008,0000,7.10000,7.19000,7.02000,7.02000,681000
08/14/2008,0000,7.01000,7.08000,6.94000,7.05000,586000
08/15/2008,0000,7.10000,7.15000,6.80000,6.83000,536000
08/18/2008,0000,6.85000,6.98000,6.60000,6.60000,487000
08/19/2008,0000,5.84000,6.40000,5.84000,6.15000,902000
08/20/2008,0000,6.15000,6.54000,6.09000,6.54000,2135000
08/21/2008,0000,6.50000,6.64000,6.20000,6.34000,387000
08/22/2008,0000,6.22000,6.34000,6.14000,6.17000,316000
08/25/2008,0000,5.74000,6.33000,5.74000,6.29000,834000
08/26/2008,0000,6.12000,6.19000,6.04000,6.08000,147000
08/27/2008,0000,6.08000,6.25000,6.02000,6.24000,366000
08/28/2008,0000,6.24000,6.38000,6.21000,6.24000,323000
08/29/2008,0000,6.35000,6.40000,6.23000,6.30000,281000
09/01/2008,0000,6.25000,6.25000,5.91000,6.00000,387000
09/02/2008,0000,6.00000,6.15000,5.91000,6.14000,507000
09/03/2008,0000,6.00000,6.13000,5.73000,5.95000,548000
09/04/2008,0000,5.70000,6.10000,5.60000,5.80000,721000
09/05/2008,0000,5.41000,5.79000,5.40000,5.78000,673000
09/08/2008,0000,5.93000,6.17000,5.86000,6.13000,518000
09/09/2008,0000,6.10000,6.10000,5.71000,5.84000,336000
09/10/2008,0000,5.75000,5.83000,5.60000,5.64000,259000
09/11/2008,0000,5.64000,5.70000,5.25000,5.35000,595000
09/12/2008,0000,4.98000,5.26000,4.98000,5.10000,1040000
09/15/2008,0000,5.10000,5.10000,4.75000,4.75000,395000
09/16/2008,0000,4.42000,4.42000,4.42000,4.42000,44000
09/17/2008,0000,4.12000,4.37000,4.12000,4.12000,1059000
09/18/2008,0000,3.84000,3.84000,3.84000,3.84000,555000
09/19/2008,0000,3.66000,4.09000,3.66000,4.05000,1301000
09/22/2008,0000,4.06000,4.20000,3.91000,4.05000,716000
09/23/2008,0000,4.03000,4.27000,3.88000,4.20000,383000
09/24/2008,0000,4.19000,4.49000,4.10000,4.49000,977000
09/25/2008,0000,4.55000,4.80000,4.50000,4.80000,623000
09/26/2008,0000,4.95000,4.96000,4.47000,4.48000,980000
09/30/2008,0000,4.17000,4.30000,4.17000,4.30000,552000
10/01/2008,0000,4.20000,4.55000,4.20000,4.51000,410000
10/02/2008,0000,4.51000,4.59000,4.35000,4.36000,262000
10/03/2008,0000,4.36000,4.45000,4.20000,4.37000,214000
10/06/2008,0000,4.38000,4.40000,4.07000,4.07000,324000
10/07/2008,0000,3.79000,4.07000,3.79000,3.98000,209000
10/08/2008,0000,3.72000,3.83000,3.71000,3.71000,401000
10/09/2008,0000,3.51000,3.72000,3.46000,3.64000,502000
10/13/2008,0000,3.52000,3.52000,3.52000,3.52000,113000
10/14/2008,0000,3.64000,3.76000,3.52000,3.76000,547000
10/15/2008,0000,3.64000,3.79000,3.63000,3.64000,222000
10/16/2008,0000,3.52000,3.52000,3.52000,3.52000,67000
10/17/2008,0000,3.52000,3.52000,3.40000,3.40000,203000
10/20/2008,0000,3.29000,3.29000,3.29000,3.29000,28000
10/21/2008,0000,3.29000,3.52000,3.21000,3.31000,621000
10/22/2008,0000,3.22000,3.25000,3.20000,3.20000,275000
10/23/2008,0000,3.09000,3.09000,3.09000,3.09000,2000
10/24/2008,0000,2.99000,2.99000,2.99000,2.99000,32000
10/27/2008,0000,2.79000,2.79000,2.79000,2.79000,56000
10/28/2008,0000,2.60000,2.98000,2.60000,2.90000,1015000
10/29/2008,0000,3.00000,3.04000,2.70000,2.75000,425000
10/30/2008,0000,2.70000,2.94000,2.61000,2.94000,461000
10/31/2008,0000,2.93000,3.10000,2.80000,3.00000,627000
11/03/2008,0000,3.00000,3.20000,3.00000,3.18000,398000
11/04/2008,0000,3.18000,3.18000,2.96000,2.96000,573000
11/05/2008,0000,3.00000,3.00000,2.77000,2.95000,569000
11/06/2008,0000,2.76000,2.95000,2.75000,2.95000,818000
11/07/2008,0000,2.95000,3.01000,2.76000,3.00000,216000
11/10/2008,0000,2.79000,2.89000,2.79000,2.79000,248000
11/11/2008,0000,2.62000,2.68000,2.60000,2.60000,204000
11/12/2008,0000,2.50000,2.68000,2.50000,2.60000,133000
11/13/2008,0000,2.51000,2.60000,2.42000,2.42000,255000
11/14/2008,0000,2.48000,2.48000,2.26000,2.26000,340000
11/17/2008,0000,2.11000,2.12000,2.11000,2.11000,218000
11/18/2008,0000,1.97000,1.97000,1.97000,1.97000,17000
11/19/2008,0000,1.84000,1.93000,1.84000,1.84000,633000
11/20/2008,0000,1.72000,1.82000,1.72000,1.75000,1066000
11/21/2008,0000,1.63000,1.82000,1.63000,1.75000,541000
11/24/2008,0000,1.74000,1.80000,1.63000,1.73000,508000
11/25/2008,0000,1.79000,1.83000,1.65000,1.74000,175000
11/26/2008,0000,1.80000,1.80000,1.66000,1.74000,156000
11/27/2008,0000,1.73000,1.86000,1.67000,1.84000,484000
11/28/2008,0000,1.78000,1.96000,1.78000,1.96000,378000
12/01/2008,0000,2.09000,2.09000,2.09000,2.09000,66000
12/02/2008,0000,2.23000,2.23000,2.09000,2.23000,1015000
12/03/2008,0000,2.38000,2.38000,2.23000,2.38000,1207000
12/04/2008,0000,2.42000,2.43000,2.22000,2.30000,709000
12/05/2008,0000,2.15000,2.27000,2.14000,2.16000,154000
12/08/2008,0000,2.20000,2.31000,2.20000,2.31000,346000
12/09/2008,0000,2.40000,2.46000,2.16000,2.16000,459000
12/10/2008,0000,2.06000,2.31000,2.06000,2.31000,427000
12/11/2008,0000,2.35000,2.47000,2.24000,2.46000,691000
12/12/2008,0000,2.32000,2.50000,2.31000,2.32000,341000
12/15/2008,0000,2.22000,2.48000,2.22000,2.48000,352000
12/16/2008,0000,2.37000,2.53000,2.37000,2.47000,169000
12/17/2008,0000,2.56000,2.63000,2.54000,2.62000,469000
12/18/2008,0000,2.72000,2.72000,2.50000,2.55000,145000
12/19/2008,0000,2.38000,2.61000,2.38000,2.55000,244000
12/22/2008,0000,2.60000,2.65000,2.41000,2.58000,306000
12/23/2008,0000,2.55000,2.55000,2.40000,2.41000,315000
12/24/2008,0000,2.30000,2.44000,2.26000,2.34000,111000
12/25/2008,0000,2.35000,2.50000,2.35000,2.50000,352000
12/26/2008,0000,2.45000,2.61000,2.39000,2.51000,181000
12/29/2008,0000,2.51000,2.52000,2.39000,2.39000,203000
12/30/2008,0000,2.43000,2.49000,2.31000,2.37000,210000
12/31/2008,0000,2.36000,2.50000,2.36000,2.46000,125000
01/05/2009,0000,2.52000,2.55000,2.45000,2.50000,311000
01/06/2009,0000,2.54000,2.54000,2.46000,2.53000,157000
01/07/2009,0000,2.59000,2.59000,2.50000,2.50000,342000
01/08/2009,0000,2.35000,2.45000,2.33000,2.33000,151000
01/09/2009,0000,2.33000,2.40000,2.32000,2.33000,165000
01/12/2009,0000,2.20000,2.20000,2.05000,2.09000,77000
01/13/2009,0000,2.02000,2.12000,2.00000,2.07000,74000
01/14/2009,0000,2.09000,2.18000,2.09000,2.18000,76000
01/15/2009,0000,2.18000,2.18000,2.05000,2.14000,128000
01/16/2009,0000,2.17000,2.22000,2.10000,2.14000,116000
01/19/2009,0000,2.00000,2.09000,1.96000,2.05000,215000
01/20/2009,0000,2.00000,2.05000,1.93000,2.00000,86000
01/21/2009,0000,2.00000,2.02000,1.87000,2.00000,109000
02/02/2009,0000,1.91000,2.00000,1.90000,1.98000,67000
02/03/2009,0000,1.91000,2.05000,1.91000,2.00000,132000
02/04/2009,0000,2.14000,2.14000,2.14000,2.14000,315000
02/05/2009,0000,2.16000,2.16000,2.06000,2.08000,156000
02/06/2009,0000,2.14000,2.22000,2.13000,2.22000,271000
02/09/2009,0000,2.37000,2.37000,2.22000,2.28000,330000
02/10/2009,0000,2.35000,2.43000,2.28000,2.43000,440000
02/11/2009,0000,2.40000,2.59000,2.36000,2.52000,495000
02/12/2009,0000,2.54000,2.54000,2.35000,2.37000,308000
02/13/2009,0000,2.42000,2.47000,2.37000,2.45000,121000
02/16/2009,0000,2.44000,2.44000,2.32000,2.41000,183000
02/17/2009,0000,2.42000,2.56000,2.42000,2.50000,525000
02/18/2009,0000,2.46000,2.59000,2.38000,2.50000,215000
02/19/2009,0000,2.50000,2.50000,2.35000,2.43000,236000
02/20/2009,0000,2.42000,2.42000,2.26000,2.30000,364000
02/23/2009,0000,2.29000,2.43000,2.27000,2.38000,184000
02/24/2009,0000,2.30000,2.46000,2.30000,2.40000,392000
02/25/2009,0000,2.43000,2.56000,2.43000,2.56000,1351000
02/26/2009,0000,2.73000,2.73000,2.65000,2.73000,1039000
02/27/2009,0000,2.83000,2.92000,2.83000,2.92000,832000
03/02/2009,0000,3.12000,3.12000,3.12000,3.12000,378000
03/03/2009,0000,3.33000,3.33000,3.20000,3.33000,2996000
03/04/2009,0000,3.56000,3.56000,3.44000,3.56000,897000
03/05/2009,0000,3.80000,3.80000,3.80000,3.80000,233000
03/06/2009,0000,4.06000,4.06000,4.06000,4.06000,594000
03/09/2009,0000,4.28000,4.28000,3.78000,3.78000,4120000
03/10/2009,0000,3.69000,4.04000,3.63000,4.04000,1191000
03/11/2009,0000,4.32000,4.32000,4.18000,4.32000,4284000
03/12/2009,0000,4.32000,4.62000,4.21000,4.62000,2736000
03/13/2009,0000,4.94000,4.94000,4.80000,4.94000,2548000
03/16/2009,0000,4.94000,4.94000,4.60000,4.65000,3445000
03/17/2009,0000,4.62000,4.62000,4.33000,4.55000,2282000
03/18/2009,0000,4.70000,4.86000,4.65000,4.75000,2480000
03/19/2009,0000,4.46000,4.74000,4.46000,4.57000,1650000
03/20/2009,0000,4.57000,4.75000,4.36000,4.40000,1329000
03/23/2009,0000,4.45000,4.70000,4.45000,4.62000,1781000
03/24/2009,0000,4.61000,4.75000,4.50000,4.51000,2151000
03/25/2009,0000,4.51000,4.55000,4.30000,4.42000,1336000
03/26/2009,0000,4.40000,4.72000,4.40000,4.72000,1944000
03/27/2009,0000,5.05000,5.05000,5.04000,5.05000,1738000
03/30/2009,0000,5.40000,5.40000,4.90000,4.92000,2829000
03/31/2009,0000,4.93000,5.00000,4.73000,4.75000,1191000
04/01/2009,0000,4.83000,5.03000,4.83000,4.91000,1150000
04/02/2009,0000,4.93000,5.12000,4.66000,4.74000,1983000
04/03/2009,0000,4.75000,4.92000,4.74000,4.77000,1049000
04/06/2009,0000,4.70000,5.10000,4.70000,5.05000,3531000
04/07/2009,0000,4.95000,5.14000,4.81000,5.06000,1746000
04/08/2009,0000,5.03000,5.30000,4.87000,4.90000,1602000
04/09/2009,0000,4.95000,5.13000,4.95000,5.07000,1305000
04/10/2009,0000,5.07000,5.19000,4.95000,4.96000,1378000
04/13/2009,0000,5.00000,5.08000,4.90000,4.97000,1021000
04/14/2009,0000,4.98000,5.20000,4.98000,5.12000,1736000
04/15/2009,0000,5.40000,5.47000,5.22000,5.47000,2289000
04/16/2009,0000,5.85000,5.85000,5.85000,5.85000,663000
04/17/2009,0000,6.25000,6.25000,5.45000,5.45000,3718000
04/20/2009,0000,5.45000,5.45000,5.07000,5.12000,1487000
04/21/2009,0000,4.95000,5.47000,4.95000,5.47000,1267000
04/22/2009,0000,5.60000,5.85000,5.60000,5.82000,1949000
04/23/2009,0000,5.83000,5.83000,5.60000,5.65000,1096000
04/24/2009,0000,5.70000,6.04000,5.70000,6.00000,3655000
04/27/2009,0000,6.10000,6.15000,5.58000,5.58000,1991000
04/28/2009,0000,5.19000,5.40000,5.19000,5.19000,1656000
04/29/2009,0000,4.85000,5.00000,4.83000,4.83000,615000
04/30/2009,0000,4.97000,5.15000,4.90000,5.14000,2428000
05/04/2009,0000,5.11000,5.25000,4.80000,4.90000,2989000
05/05/2009,0000,4.80000,4.90000,4.56000,4.59000,2069000
05/06/2009,0000,4.30000,4.76000,4.30000,4.65000,1430000
05/07/2009,0000,4.70000,4.90000,4.70000,4.80000,1236000
05/08/2009,0000,4.86000,5.08000,4.75000,4.95000,1588000
05/11/2009,0000,5.00000,5.15000,4.91000,4.91000,1220000
05/12/2009,0000,4.91000,5.25000,4.60000,5.07000,6760000
05/13/2009,0000,5.07000,5.15000,4.90000,4.98000,997000
05/14/2009,0000,4.70000,5.05000,4.70000,4.86000,788000
05/15/2009,0000,4.86000,5.09000,4.86000,4.87000,1045000
05/18/2009,0000,4.87000,5.00000,4.72000,4.76000,1861000
05/19/2009,0000,4.80000,4.97000,4.61000,4.70000,1217000
05/20/2009,0000,4.70000,4.82000,4.63000,4.66000,1714000
05/21/2009,0000,4.65000,4.75000,4.60000,4.69000,779000
05/22/2009,0000,4.70000,4.98000,4.70000,4.98000,1438000
05/25/2009,0000,5.18000,5.20000,4.85000,4.87000,1584000
05/26/2009,0000,5.00000,5.00000,4.65000,4.70000,838000
05/27/2009,0000,4.81000,4.84000,4.72000,4.72000,965000
06/01/2009,0000,4.60000,4.72000,4.39000,4.39000,1486000
06/02/2009,0000,4.10000,4.20000,4.09000,4.09000,1570000
06/03/2009,0000,3.90000,4.08000,3.90000,3.91000,1075000
06/04/2009,0000,3.91000,4.18000,3.90000,4.18000,1309000
06/05/2009,0000,4.22000,4.47000,4.22000,4.47000,1056000
06/08/2009,0000,4.98000,5.00000,4.80000,4.80000,1864000
06/09/2009,0000,4.85000,4.98000,4.47000,4.55000,977000
06/10/2009,0000,4.69000,4.69000,4.35000,4.40000,464000
06/11/2009,0000,4.28000,4.36000,4.20000,4.23000,750000
06/12/2009,0000,4.35000,4.38000,4.12000,4.30000,418000
06/15/2009,0000,4.15000,4.20000,4.00000,4.00000,387000
06/16/2009,0000,3.86000,4.00000,3.73000,3.97000,458000
06/17/2009,0000,3.97000,4.14000,3.84000,3.90000,313000
06/18/2009,0000,3.90000,4.04000,3.63000,3.83000,571000
06/19/2009,0000,3.83000,3.83000,3.67000,3.83000,375000
06/22/2009,0000,3.82000,3.85000,3.70000,3.74000,284000
06/23/2009,0000,3.65000,3.79000,3.58000,3.79000,337000
06/24/2009,0000,3.85000,3.98000,3.80000,3.90000,340000
06/25/2009,0000,4.05000,4.15000,4.00000,4.02000,325000
06/26/2009,0000,4.08000,4.10000,3.91000,4.00000,414000
06/29/2009,0000,3.92000,3.92000,3.80000,3.80000,192000
06/30/2009,0000,3.81000,3.86000,3.70000,3.78000,215000
07/01/2009,0000,3.78000,3.88000,3.70000,3.81000,285000
07/02/2009,0000,3.87000,4.00000,3.85000,4.00000,469000
07/03/2009,0000,4.00000,4.00000,3.85000,3.93000,147000
07/06/2009,0000,4.10000,4.10000,3.90000,3.90000,258000
07/07/2009,0000,3.90000,3.98000,3.83000,3.85000,332000
07/08/2009,0000,3.88000,4.00000,3.81000,3.81000,331000
07/09/2009,0000,3.85000,3.98000,3.85000,3.93000,391000
07/10/2009,0000,3.95000,4.20000,3.94000,4.20000,1125000
07/13/2009,0000,4.39000,4.39000,4.05000,4.14000,1034000
07/14/2009,0000,4.14000,4.15000,4.02000,4.10000,544000
07/15/2009,0000,4.10000,4.17000,4.00000,4.00000,429000
07/16/2009,0000,4.11000,4.19000,4.03000,4.14000,329000
07/17/2009,0000,4.24000,4.24000,4.05000,4.09000,355000
07/20/2009,0000,4.02000,4.15000,4.00000,4.03000,640000
07/21/2009,0000,4.03000,4.18000,4.01000,4.07000,837000
07/22/2009,0000,4.03000,4.19000,4.03000,4.15000,768000
07/23/2009,0000,4.20000,4.20000,4.08000,4.08000,368000
07/24/2009,0000,4.10000,4.15000,4.07000,4.07000,362000
07/27/2009,0000,4.14000,4.14000,4.01000,4.05000,312000
07/28/2009,0000,4.05000,4.14000,4.02000,4.07000,688000
07/29/2009,0000,4.10000,4.26000,4.06000,4.23000,1079000
07/30/2009,0000,4.26000,4.30000,4.13000,4.13000,876000
07/31/2009,0000,4.30000,4.30000,4.14000,4.18000,537000
08/03/2009,0000,4.17000,4.20000,3.89000,3.90000,1776000
08/04/2009,0000,3.91000,4.06000,3.90000,3.99000,678000
08/05/2009,0000,3.91000,3.91000,3.72000,3.84000,712000
08/06/2009,0000,3.75000,3.90000,3.75000,3.86000,290000
08/10/2009,0000,3.86000,3.86000,3.75000,3.76000,155000
08/11/2009,0000,3.64000,3.76000,3.64000,3.70000,211000
08/12/2009,0000,3.70000,3.83000,3.70000,3.81000,245000
08/13/2009,0000,3.85000,3.91000,3.82000,3.87000,342000
08/14/2009,0000,3.87000,4.00000,3.85000,3.86000,228000
08/17/2009,0000,3.85000,3.86000,3.77000,3.86000,239000
08/18/2009,0000,3.86000,3.86000,3.61000,3.64000,302000
08/19/2009,0000,3.75000,3.86000,3.70000,3.74000,369000
08/20/2009,0000,3.74000,3.90000,3.68000,3.71000,243000
08/21/2009,0000,3.71000,3.82000,3.65000,3.70000,155000
08/24/2009,0000,3.95000,3.95000,3.83000,3.95000,554000
08/25/2009,0000,4.04000,4.22000,3.95000,4.10000,1184000
08/26/2009,0000,4.09000,4.10000,3.82000,3.95000,678000
08/27/2009,0000,3.76000,3.94000,3.70000,3.73000,334000
08/28/2009,0000,3.84000,3.84000,3.71000,3.76000,237000
08/31/2009,0000,3.75000,3.79000,3.65000,3.69000,137000
09/01/2009,0000,3.82000,3.84000,3.69000,3.75000,330000
09/02/2009,0000,3.73000,3.79000,3.68000,3.68000,375000
09/03/2009,0000,3.70000,3.79000,3.66000,3.74000,369000
09/04/2009,0000,3.74000,3.78000,3.70000,3.74000,295000
09/07/2009,0000,3.74000,3.79000,3.68000,3.70000,312000
09/08/2009,0000,3.75000,3.79000,3.68000,3.72000,434000
09/09/2009,0000,3.70000,3.75000,3.65000,3.68000,711000
09/10/2009,0000,3.70000,3.71000,3.59000,3.65000,420000
09/11/2009,0000,3.70000,3.80000,3.66000,3.78000,617000
09/14/2009,0000,3.75000,3.77000,3.70000,3.71000,313000
09/15/2009,0000,3.70000,3.85000,3.70000,3.80000,258000
09/16/2009,0000,3.80000,4.06000,3.75000,4.06000,1070000
09/17/2009,0000,4.17000,4.34000,4.12000,4.34000,2564000
09/18/2009,0000,4.33000,4.43000,4.05000,4.30000,1892000
09/21/2009,0000,4.30000,4.40000,4.27000,4.35000,1056000
09/22/2009,0000,4.39000,4.50000,4.26000,4.36000,790000
09/23/2009,0000,4.45000,4.66000,4.38000,4.66000,2850000
09/24/2009,0000,4.62000,4.62000,4.34000,4.46000,1385000
09/25/2009,0000,4.46000,4.77000,4.40000,4.67000,938000
09/28/2009,0000,4.67000,4.82000,4.50000,4.51000,723000
09/29/2009,0000,4.46000,4.60000,4.33000,4.46000,664000
09/30/2009,0000,4.37000,4.59000,4.35000,4.39000,457000
10/01/2009,0000,4.26000,4.58000,4.21000,4.40000,746000
10/02/2009,0000,4.25000,4.46000,4.25000,4.40000,405000
10/05/2009,0000,4.41000,4.48000,4.30000,4.34000,249000
10/06/2009,0000,4.36000,4.64000,4.36000,4.51000,1405000
10/07/2009,0000,4.50000,4.64000,4.48000,4.50000,1013000
10/08/2009,0000,4.51000,4.51000,4.30000,4.30000,655000
10/09/2009,0000,4.30000,4.44000,4.30000,4.43000,261000
10/12/2009,0000,4.60000,4.60000,4.44000,4.51000,308000
10/13/2009,0000,4.49000,4.49000,4.30000,4.41000,310000
10/14/2009,0000,4.45000,4.57000,4.36000,4.46000,610000
10/15/2009,0000,4.50000,4.50000,4.38000,4.38000,548000
10/16/2009,0000,4.45000,4.59000,4.38000,4.41000,535000
10/19/2009,0000,4.50000,4.56000,4.44000,4.50000,523000
10/20/2009,0000,4.53000,4.53000,4.43000,4.44000,477000
10/21/2009,0000,4.50000,4.75000,4.44000,4.75000,1922000
10/22/2009,0000,4.89000,4.89000,4.51000,4.52000,1665000
10/23/2009,0000,4.80000,4.80000,4.65000,4.73000,1071000
10/26/2009,0000,4.85000,4.85000,4.63000,4.71000,891000
10/27/2009,0000,4.71000,4.75000,4.55000,4.70000,831000
10/28/2009,0000,4.60000,4.68000,4.41000,4.41000,452000
10/29/2009,0000,4.40000,4.40000,4.20000,4.21000,888000
10/30/2009,0000,4.21000,4.39000,4.21000,4.27000,421000
11/02/2009,0000,4.25000,4.25000,4.15000,4.19000,409000
11/03/2009,0000,4.20000,4.37000,4.20000,4.26000,423000
11/04/2009,0000,4.15000,4.33000,4.15000,4.25000,479000
11/05/2009,0000,4.25000,4.37000,4.25000,4.32000,273000
11/06/2009,0000,4.37000,4.37000,4.28000,4.30000,362000
11/09/2009,0000,4.38000,4.38000,4.23000,4.23000,255000
11/10/2009,0000,4.23000,4.35000,4.23000,4.30000,491000
11/11/2009,0000,4.35000,4.35000,4.16000,4.20000,415000
11/12/2009,0000,4.20000,4.22000,4.11000,4.13000,683000
11/13/2009,0000,4.10000,4.20000,4.10000,4.17000,251000
11/16/2009,0000,4.20000,4.25000,4.17000,4.19000,309000
11/17/2009,0000,4.19000,4.24000,4.10000,4.10000,314000
11/18/2009,0000,4.20000,4.20000,4.05000,4.10000,432000
11/19/2009,0000,4.10000,4.15000,4.05000,4.08000,360000
11/20/2009,0000,4.10000,4.25000,4.05000,4.05000,349000
11/23/2009,0000,4.08000,4.13000,4.04000,4.06000,164000
11/24/2009,0000,4.07000,4.11000,4.05000,4.05000,241000
11/25/2009,0000,4.05000,4.20000,4.05000,4.16000,767000
11/26/2009,0000,4.20000,4.20000,4.11000,4.11000,379000
11/27/2009,0000,4.08000,4.08000,4.00000,4.00000,696000
11/30/2009,0000,4.01000,4.07000,3.99000,4.02000,394000
12/01/2009,0000,4.05000,4.14000,4.02000,4.04000,537000
12/02/2009,0000,4.18000,4.18000,4.04000,4.05000,396000
12/03/2009,0000,4.07000,4.07000,4.01000,4.02000,211000
12/04/2009,0000,4.02000,4.13000,4.02000,4.03000,304000
12/07/2009,0000,4.00000,4.23000,4.00000,4.22000,736000
12/08/2009,0000,4.22000,4.29000,4.20000,4.20000,641000
12/09/2009,0000,4.16000,4.49000,4.16000,4.49000,831000
12/11/2009,0000,5.13000,5.13000,5.00000,5.13000,5649000
12/14/2009,0000,5.48000,5.48000,5.46000,5.48000,2887000
12/15/2009,0000,5.86000,5.86000,5.86000,5.86000,707000
12/16/2009,0000,6.27000,6.27000,5.77000,6.25000,7099000
12/17/2009,0000,6.30000,6.46000,5.82000,5.82000,4291000
12/18/2009,0000,5.42000,5.80000,5.42000,5.50000,1949000
12/21/2009,0000,5.55000,5.81000,5.55000,5.78000,1135000
12/22/2009,0000,6.12000,6.18000,5.88000,6.18000,3283000
12/23/2009,0000,6.10000,6.50000,5.95000,6.19000,3573000
12/25/2009,0000,5.95000,6.13000,5.95000,6.03000,1160000
12/28/2009,0000,6.10000,6.18000,6.00000,6.00000,1012000
12/29/2009,0000,6.00000,6.18000,6.00000,6.01000,954038
