DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.90000,8.28000,7.90000,8.11000,114400
04/03/2007,0000,8.40000,8.67000,8.03000,8.67000,414700
04/04/2007,0000,9.25000,9.27000,9.20000,9.27000,1550800
04/09/2007,0000,9.91000,9.91000,9.60000,9.91000,1738800
04/10/2007,0000,10.40000,10.45000,9.33000,10.25000,1045800
04/11/2007,0000,10.20000,10.40000,9.85000,10.25000,441000
04/12/2007,0000,10.40000,10.95000,10.25000,10.95000,1355500
04/13/2007,0000,11.70000,11.70000,11.70000,11.70000,706600
04/16/2007,0000,13.35000,13.35000,13.35000,13.35000,281400
04/17/2007,0000,14.25000,14.25000,12.45000,13.10000,3907000
04/18/2007,0000,13.80000,14.00000,12.90000,14.00000,2139900
04/19/2007,0000,14.20000,14.95000,14.20000,14.50000,1998100
04/20/2007,0000,14.50000,14.75000,13.85000,13.95000,992200
04/23/2007,0000,14.00000,14.40000,13.00000,13.60000,1192800
04/24/2007,0000,13.60000,14.55000,13.30000,14.55000,1434300
04/25/2007,0000,15.45000,15.55000,15.00000,15.55000,3323200
04/26/2007,0000,15.75000,16.30000,15.60000,15.60000,1779700
04/27/2007,0000,15.70000,15.95000,14.70000,14.70000,1077300
04/30/2007,0000,14.70000,15.25000,14.40000,15.25000,1010100
05/02/2007,0000,16.30000,16.30000,16.30000,16.30000,1150800
05/03/2007,0000,16.50000,16.90000,15.20000,16.10000,2167200
05/04/2007,0000,16.20000,16.50000,15.50000,15.90000,1035300
05/07/2007,0000,16.10000,16.30000,15.60000,15.60000,657300
05/08/2007,0000,16.15000,16.65000,15.85000,16.10000,1581300
05/09/2007,0000,16.35000,16.40000,15.50000,15.70000,1244200
05/10/2007,0000,15.50000,15.70000,15.25000,15.35000,619500
05/11/2007,0000,15.00000,16.00000,15.00000,15.50000,1044700
05/14/2007,0000,15.50000,15.75000,14.70000,14.80000,718200
05/15/2007,0000,14.80000,14.80000,14.00000,14.10000,689800
05/16/2007,0000,14.00000,14.60000,14.00000,14.40000,259300
05/17/2007,0000,14.10000,14.60000,14.10000,14.10000,160600
05/18/2007,0000,14.15000,14.30000,13.90000,14.10000,175300
05/21/2007,0000,14.00000,14.60000,14.00000,14.30000,290800
05/22/2007,0000,14.30000,14.35000,14.00000,14.00000,189000
05/23/2007,0000,14.30000,14.50000,14.10000,14.15000,278200
05/24/2007,0000,14.30000,14.40000,14.10000,14.10000,267700
05/25/2007,0000,14.25000,15.05000,14.25000,15.05000,1439500
05/28/2007,0000,15.00000,15.40000,15.00000,15.10000,633100
05/29/2007,0000,15.25000,15.45000,15.00000,15.20000,477700
05/30/2007,0000,15.45000,15.45000,14.70000,14.80000,292900
05/31/2007,0000,15.20000,15.80000,14.70000,15.15000,417900
06/01/2007,0000,15.30000,15.80000,15.30000,15.40000,905100
06/04/2007,0000,15.70000,15.90000,15.40000,15.70000,546000
06/05/2007,0000,15.80000,16.05000,15.35000,15.85000,595300
06/06/2007,0000,15.85000,16.40000,15.50000,15.80000,1103500
06/07/2007,0000,15.80000,16.00000,15.65000,15.80000,571200
06/08/2007,0000,15.80000,16.30000,15.70000,15.90000,844200
06/11/2007,0000,16.15000,16.20000,15.50000,16.00000,946000
06/12/2007,0000,15.70000,16.05000,15.55000,15.90000,640500
06/13/2007,0000,15.90000,16.00000,15.55000,15.65000,752800
06/14/2007,0000,15.70000,15.80000,15.00000,15.25000,501900
06/15/2007,0000,15.10000,16.15000,15.10000,15.90000,1271500
06/20/2007,0000,16.20000,16.50000,15.80000,15.90000,877800
06/21/2007,0000,15.80000,15.85000,15.30000,15.40000,290800
06/22/2007,0000,15.90000,16.10000,15.40000,15.50000,534400
06/25/2007,0000,17.50000,17.70000,17.00000,17.30000,4018300
06/26/2007,0000,17.30000,17.40000,16.15000,17.30000,2270100
06/27/2007,0000,17.30000,17.75000,17.00000,17.00000,1576000
06/28/2007,0000,17.20000,17.55000,17.10000,17.20000,1094100
06/29/2007,0000,17.10000,17.50000,16.30000,17.10000,1457400
07/02/2007,0000,17.30000,17.30000,16.75000,17.00000,517600
07/03/2007,0000,16.60000,18.15000,16.60000,17.95000,4347000
07/04/2007,0000,18.70000,18.70000,17.50000,18.45000,3421900
07/05/2007,0000,18.50000,18.50000,17.30000,17.40000,2202900
07/06/2007,0000,17.40000,17.80000,17.10000,17.45000,1222200
07/09/2007,0000,17.60000,17.80000,16.90000,16.95000,1181200
07/10/2007,0000,17.20000,17.30000,16.75000,17.30000,601600
07/11/2007,0000,17.50000,18.50000,17.30000,18.50000,3991000
07/12/2007,0000,19.20000,19.75000,19.00000,19.75000,3792600
07/13/2007,0000,20.90000,21.00000,19.75000,19.75000,3984700
07/16/2007,0000,19.80000,20.85000,19.80000,20.05000,2357200
07/17/2007,0000,20.80000,20.80000,20.10000,20.70000,1383900
07/18/2007,0000,20.60000,20.95000,20.35000,20.35000,2003400
07/19/2007,0000,20.80000,20.80000,19.80000,19.90000,1268400
07/20/2007,0000,20.50000,20.70000,19.90000,20.25000,840000
07/23/2007,0000,20.25000,20.25000,18.85000,19.00000,1465800
07/24/2007,0000,19.70000,20.30000,19.30000,19.85000,1719900
07/25/2007,0000,19.70000,20.40000,19.70000,20.05000,1113000
07/26/2007,0000,20.50000,20.50000,18.90000,18.90000,904000
07/27/2007,0000,17.60000,19.80000,17.60000,19.50000,1718800
07/30/2007,0000,19.05000,19.60000,18.20000,19.50000,921900
07/31/2007,0000,19.60000,19.85000,18.80000,19.10000,1205400
08/01/2007,0000,19.10000,19.40000,17.90000,18.05000,597400
08/02/2007,0000,18.60000,18.65000,17.05000,17.05000,441000
08/03/2007,0000,17.15000,18.00000,16.00000,17.60000,576400
08/06/2007,0000,17.50000,17.50000,16.65000,16.75000,327600
08/07/2007,0000,16.55000,17.20000,16.50000,16.70000,206800
08/08/2007,0000,15.90000,16.50000,15.80000,16.50000,746000
08/09/2007,0000,16.50000,16.70000,16.20000,16.55000,257000
08/10/2007,0000,16.20000,17.70000,16.20000,17.70000,1421000
08/14/2007,0000,18.90000,18.90000,18.20000,18.80000,1393000
08/15/2007,0000,18.15000,20.10000,18.15000,19.80000,2347000
08/16/2007,0000,19.65000,19.65000,18.45000,19.20000,882000
08/17/2007,0000,19.20000,19.40000,17.90000,19.00000,780000
08/20/2007,0000,19.00000,20.00000,18.20000,19.50000,1800000
08/21/2007,0000,19.50000,19.50000,18.45000,18.95000,849000
08/22/2007,0000,18.90000,18.90000,18.00000,18.60000,305000
08/23/2007,0000,18.25000,18.80000,18.25000,18.50000,188000
08/24/2007,0000,18.50000,18.80000,17.80000,18.60000,348000
08/27/2007,0000,18.25000,19.00000,18.25000,18.80000,374000
08/28/2007,0000,18.70000,18.70000,17.60000,18.40000,492000
08/29/2007,0000,17.40000,18.80000,17.35000,18.80000,344000
08/30/2007,0000,18.50000,18.90000,18.40000,18.85000,456000
08/31/2007,0000,18.85000,18.85000,18.30000,18.40000,86000
09/03/2007,0000,18.50000,18.60000,17.85000,18.60000,449000
09/04/2007,0000,18.50000,18.60000,17.80000,18.45000,239000
09/05/2007,0000,18.45000,18.50000,17.85000,18.30000,312000
09/06/2007,0000,18.20000,18.25000,17.80000,17.80000,27000
09/07/2007,0000,18.60000,18.85000,18.15000,18.80000,1949000
09/10/2007,0000,18.20000,18.95000,18.05000,18.80000,414000
09/11/2007,0000,18.75000,18.75000,18.30000,18.70000,94000
09/12/2007,0000,18.70000,18.80000,18.15000,18.55000,77000
09/13/2007,0000,18.40000,18.50000,18.20000,18.50000,82000
09/14/2007,0000,18.50000,18.50000,18.25000,18.50000,80000
09/17/2007,0000,18.30000,18.50000,18.15000,18.20000,79000
09/19/2007,0000,18.20000,18.30000,18.00000,18.15000,114000
09/20/2007,0000,18.15000,18.15000,17.85000,18.05000,250000
09/21/2007,0000,17.95000,18.40000,17.90000,18.15000,159000
09/26/2007,0000,18.20000,18.20000,17.65000,18.10000,95000
09/27/2007,0000,17.70000,18.10000,17.50000,18.05000,169000
09/28/2007,0000,17.90000,18.20000,17.50000,18.05000,403000
10/01/2007,0000,18.00000,18.00000,17.60000,18.00000,95000
10/02/2007,0000,18.00000,18.60000,17.55000,18.50000,718000
10/03/2007,0000,19.10000,19.10000,18.00000,18.40000,459000
10/04/2007,0000,18.30000,18.40000,17.90000,18.40000,215000
10/05/2007,0000,18.35000,18.40000,18.00000,18.30000,102000
10/08/2007,0000,18.00000,18.00000,17.70000,17.95000,174000
10/09/2007,0000,17.90000,17.90000,17.50000,17.90000,133000
10/11/2007,0000,17.55000,17.90000,17.55000,17.80000,38000
10/12/2007,0000,17.80000,17.80000,17.20000,17.30000,190000
10/15/2007,0000,17.20000,17.30000,16.25000,17.00000,132000
10/16/2007,0000,16.50000,17.10000,16.45000,17.10000,114000
10/17/2007,0000,16.55000,16.75000,16.45000,16.50000,253000
10/18/2007,0000,16.30000,16.95000,15.70000,16.95000,365000
10/19/2007,0000,16.50000,17.10000,16.25000,17.10000,258000
10/22/2007,0000,16.50000,16.95000,16.30000,16.40000,240000
10/23/2007,0000,16.60000,16.75000,16.20000,16.45000,204000
10/24/2007,0000,16.20000,16.30000,15.80000,15.80000,136000
10/25/2007,0000,16.00000,16.35000,15.30000,15.30000,31000
10/26/2007,0000,15.30000,15.40000,14.25000,14.25000,402000
10/29/2007,0000,13.30000,14.20000,13.30000,13.35000,715000
10/30/2007,0000,13.35000,13.35000,12.45000,12.45000,413000
10/31/2007,0000,11.60000,12.30000,11.60000,12.30000,993000
11/01/2007,0000,12.00000,12.00000,11.45000,11.80000,594000
11/02/2007,0000,11.55000,11.80000,11.00000,11.70000,989000
11/05/2007,0000,11.60000,11.85000,11.40000,11.65000,153000
11/06/2007,0000,11.65000,12.45000,11.65000,12.30000,298000
11/07/2007,0000,12.80000,13.00000,12.30000,12.50000,158000
11/08/2007,0000,12.50000,12.60000,12.10000,12.10000,405000
11/09/2007,0000,12.10000,12.10000,11.80000,12.00000,56000
11/12/2007,0000,11.80000,12.00000,11.20000,12.00000,313000
11/13/2007,0000,12.00000,12.00000,11.20000,11.40000,447000
11/14/2007,0000,11.95000,12.15000,11.60000,12.15000,242000
11/15/2007,0000,12.15000,12.80000,12.15000,12.20000,441000
11/16/2007,0000,12.00000,12.60000,11.90000,11.90000,158000
11/19/2007,0000,11.90000,12.20000,11.70000,11.70000,73000
11/20/2007,0000,11.70000,12.50000,11.50000,12.10000,678000
11/21/2007,0000,12.10000,12.85000,11.80000,12.85000,489000
11/22/2007,0000,12.70000,13.70000,12.35000,13.40000,759000
11/23/2007,0000,13.40000,13.40000,12.50000,12.50000,174000
11/26/2007,0000,12.70000,12.70000,12.00000,12.00000,116000
11/27/2007,0000,12.20000,12.25000,11.60000,11.70000,102000
11/28/2007,0000,11.80000,12.00000,11.25000,11.40000,157000
11/29/2007,0000,11.85000,11.95000,11.50000,11.70000,140000
11/30/2007,0000,11.90000,11.90000,10.95000,11.50000,597000
12/03/2007,0000,11.40000,11.55000,11.10000,11.25000,49000
12/04/2007,0000,11.35000,11.65000,11.35000,11.40000,56000
12/05/2007,0000,11.50000,11.50000,11.10000,11.30000,287000
12/06/2007,0000,11.30000,11.40000,10.70000,11.10000,357000
12/07/2007,0000,11.10000,11.30000,11.10000,11.25000,155000
12/10/2007,0000,11.30000,11.40000,11.10000,11.10000,68000
12/11/2007,0000,11.00000,11.30000,10.95000,11.00000,233000
12/12/2007,0000,11.10000,11.15000,11.00000,11.15000,50000
12/13/2007,0000,11.10000,11.15000,10.90000,10.90000,84000
12/14/2007,0000,10.85000,11.00000,10.50000,10.90000,125000
12/17/2007,0000,10.60000,10.95000,10.15000,10.55000,145000
12/18/2007,0000,9.82000,11.20000,9.82000,11.00000,919000
12/19/2007,0000,10.30000,11.70000,10.30000,11.20000,480000
12/20/2007,0000,11.45000,11.45000,10.80000,11.35000,251000
12/21/2007,0000,11.25000,11.30000,10.80000,11.25000,83000
12/24/2007,0000,11.00000,11.25000,10.85000,11.15000,28000
12/25/2007,0000,10.95000,11.15000,10.80000,11.00000,62000
12/26/2007,0000,11.00000,11.00000,11.00000,11.00000,3000
12/27/2007,0000,11.00000,11.00000,10.75000,10.80000,59000
12/28/2007,0000,10.95000,11.05000,10.80000,11.00000,76000
12/31/2007,0000,11.10000,11.15000,10.80000,10.80000,80000
01/02/2008,0000,11.00000,11.35000,11.00000,11.20000,99000
01/03/2008,0000,11.20000,11.50000,11.00000,11.00000,211000
01/04/2008,0000,11.00000,11.25000,11.00000,11.20000,103000
01/07/2008,0000,11.20000,11.95000,11.20000,11.20000,488000
01/08/2008,0000,11.25000,11.60000,10.45000,10.50000,263000
01/09/2008,0000,10.50000,10.75000,10.30000,10.50000,154000
01/10/2008,0000,10.70000,10.70000,10.50000,10.60000,56000
01/11/2008,0000,10.60000,11.25000,10.60000,10.80000,135000
01/14/2008,0000,11.40000,11.40000,10.80000,10.90000,80000
01/15/2008,0000,11.15000,11.65000,11.15000,11.65000,240000
01/16/2008,0000,12.30000,12.40000,11.85000,12.00000,463000
01/17/2008,0000,12.40000,12.40000,11.70000,11.70000,130000
01/18/2008,0000,12.00000,12.40000,11.70000,12.00000,135000
01/21/2008,0000,12.00000,12.60000,12.00000,12.40000,412000
01/22/2008,0000,12.40000,12.40000,11.55000,11.60000,202000
01/23/2008,0000,11.70000,12.00000,10.85000,11.60000,162000
01/24/2008,0000,11.60000,11.85000,11.10000,11.35000,121000
01/25/2008,0000,11.65000,11.65000,11.20000,11.30000,117000
01/28/2008,0000,11.30000,11.60000,11.20000,11.50000,695000
01/29/2008,0000,11.75000,11.75000,11.50000,11.55000,82000
01/30/2008,0000,11.75000,11.95000,11.00000,11.10000,92000
01/31/2008,0000,11.40000,11.45000,11.35000,11.45000,21000
02/01/2008,0000,11.50000,12.20000,11.40000,12.05000,239000
02/12/2008,0000,12.60000,12.60000,12.00000,12.30000,170000
02/13/2008,0000,11.95000,12.45000,11.80000,12.45000,161000
02/14/2008,0000,12.45000,12.45000,12.10000,12.45000,263000
02/15/2008,0000,12.10000,12.40000,11.95000,12.30000,183000
02/18/2008,0000,12.20000,12.85000,12.20000,12.70000,973000
02/19/2008,0000,12.75000,13.55000,12.75000,13.55000,461000
02/20/2008,0000,14.45000,14.45000,14.45000,14.45000,965000
02/21/2008,0000,15.45000,15.45000,14.80000,15.45000,5949000
02/22/2008,0000,15.60000,16.50000,15.00000,16.50000,2767000
02/25/2008,0000,17.15000,17.20000,16.00000,16.00000,2330000
02/26/2008,0000,16.60000,16.60000,15.10000,15.20000,1825000
02/27/2008,0000,15.60000,15.80000,15.45000,15.80000,1206000
02/29/2008,0000,15.55000,16.05000,15.20000,15.60000,978000
03/03/2008,0000,15.15000,16.40000,15.15000,15.50000,986000
03/04/2008,0000,15.80000,16.10000,15.80000,15.80000,746000
03/05/2008,0000,15.90000,16.90000,15.90000,16.35000,1795000
03/06/2008,0000,16.85000,16.85000,15.25000,15.25000,1340000
03/07/2008,0000,14.90000,15.20000,14.25000,14.30000,1092000
03/10/2008,0000,14.40000,14.70000,13.80000,13.80000,734000
03/11/2008,0000,13.50000,14.75000,13.50000,14.75000,786000
03/12/2008,0000,15.10000,15.15000,14.15000,14.20000,653000
03/13/2008,0000,14.30000,14.50000,13.75000,13.80000,419000
03/14/2008,0000,14.20000,14.40000,13.80000,13.90000,353000
03/18/2008,0000,14.10000,14.10000,13.65000,13.75000,130000
03/19/2008,0000,14.00000,14.70000,13.95000,14.05000,732000
03/20/2008,0000,13.75000,14.40000,13.70000,14.40000,253000
03/21/2008,0000,14.40000,14.60000,13.80000,13.80000,255000
03/25/2008,0000,14.95000,15.50000,14.75000,15.00000,806000
03/26/2008,0000,15.40000,16.05000,15.35000,16.00000,1331000
03/27/2008,0000,16.30000,16.60000,16.05000,16.30000,1078000
03/28/2008,0000,16.50000,16.50000,15.40000,16.30000,1700000
03/31/2008,0000,16.50000,16.50000,15.70000,15.70000,387000
04/01/2008,0000,15.70000,15.90000,14.85000,14.85000,432000
04/02/2008,0000,14.95000,15.20000,14.80000,14.80000,279000
04/03/2008,0000,14.80000,14.95000,14.50000,14.65000,343000
04/07/2008,0000,14.90000,15.45000,14.80000,15.45000,276000
04/08/2008,0000,15.00000,15.20000,14.85000,15.05000,171000
04/09/2008,0000,15.00000,15.30000,14.90000,15.00000,396000
04/10/2008,0000,15.00000,15.45000,15.00000,15.00000,392000
04/11/2008,0000,15.10000,16.00000,15.10000,15.50000,1037000
04/14/2008,0000,15.90000,16.55000,15.80000,16.55000,1985000
04/15/2008,0000,17.15000,17.40000,16.55000,16.75000,2213000
04/16/2008,0000,17.00000,17.00000,16.05000,16.20000,953000
04/17/2008,0000,16.20000,16.45000,15.70000,15.70000,542000
04/18/2008,0000,15.70000,16.40000,15.70000,15.90000,554000
04/21/2008,0000,16.15000,16.30000,14.90000,15.10000,542000
04/22/2008,0000,14.90000,15.15000,14.90000,15.15000,360000
04/23/2008,0000,15.10000,15.10000,14.75000,14.95000,368000
04/24/2008,0000,14.75000,15.10000,14.75000,14.75000,330000
04/25/2008,0000,14.75000,14.75000,14.40000,14.50000,268000
04/28/2008,0000,14.60000,14.80000,14.40000,14.80000,217000
04/29/2008,0000,14.50000,14.60000,13.85000,14.00000,468000
04/30/2008,0000,14.10000,14.10000,13.30000,13.30000,370000
05/02/2008,0000,13.50000,13.60000,13.30000,13.40000,263000
05/05/2008,0000,13.40000,13.40000,12.50000,12.70000,500000
05/06/2008,0000,12.70000,12.80000,12.50000,12.70000,208000
05/07/2008,0000,12.80000,13.10000,12.65000,12.95000,331000
05/08/2008,0000,12.95000,13.20000,12.80000,12.90000,263000
05/09/2008,0000,13.00000,13.80000,12.90000,13.80000,750000
05/12/2008,0000,14.20000,14.30000,13.80000,13.90000,815000
05/13/2008,0000,14.40000,14.40000,13.95000,14.00000,296000
05/14/2008,0000,14.20000,14.20000,13.80000,14.10000,105000
05/15/2008,0000,14.10000,14.20000,13.85000,14.10000,207000
05/16/2008,0000,14.00000,14.25000,14.00000,14.25000,298000
05/19/2008,0000,14.25000,14.25000,13.85000,13.85000,152000
05/20/2008,0000,13.80000,13.90000,13.50000,13.75000,138000
05/21/2008,0000,13.70000,13.70000,13.50000,13.55000,140000
05/22/2008,0000,13.55000,14.45000,13.55000,14.45000,952000
05/23/2008,0000,14.60000,15.20000,14.45000,14.80000,1123000
05/26/2008,0000,14.70000,14.80000,14.20000,14.50000,423000
05/27/2008,0000,14.50000,14.95000,14.40000,14.70000,257000
05/28/2008,0000,15.10000,15.10000,14.60000,14.90000,136000
05/29/2008,0000,14.95000,15.90000,14.95000,15.30000,2040000
05/30/2008,0000,15.30000,15.40000,14.25000,14.80000,404000
06/02/2008,0000,13.80000,14.80000,13.80000,14.80000,225000
06/03/2008,0000,14.10000,14.70000,14.10000,14.35000,87000
06/04/2008,0000,14.45000,14.90000,14.40000,14.90000,177000
06/05/2008,0000,15.00000,15.20000,14.60000,15.20000,306000
06/06/2008,0000,15.30000,15.85000,15.25000,15.40000,508000
06/10/2008,0000,15.60000,15.90000,15.15000,15.15000,511000
06/11/2008,0000,15.15000,15.15000,14.40000,14.80000,382000
06/12/2008,0000,14.80000,15.70000,14.00000,14.20000,539000
06/13/2008,0000,14.40000,14.40000,13.80000,13.80000,165000
06/16/2008,0000,13.80000,14.75000,13.80000,14.60000,919000
06/17/2008,0000,14.40000,14.80000,14.00000,14.80000,291000
06/18/2008,0000,14.80000,15.30000,14.80000,15.00000,261000
06/19/2008,0000,15.00000,15.30000,15.00000,15.30000,984000
06/20/2008,0000,15.30000,15.30000,14.90000,15.00000,366000
06/23/2008,0000,14.90000,15.00000,14.30000,15.00000,190000
06/24/2008,0000,14.80000,14.80000,13.95000,13.95000,665000
06/25/2008,0000,13.85000,13.90000,13.60000,13.90000,102000
06/26/2008,0000,13.70000,14.00000,13.60000,13.60000,102000
06/27/2008,0000,13.00000,13.00000,12.65000,12.65000,279000
06/30/2008,0000,12.00000,12.30000,11.80000,11.80000,274000
07/01/2008,0000,11.05000,12.60000,11.05000,12.20000,380000
07/02/2008,0000,12.05000,12.50000,11.50000,12.50000,346000
07/03/2008,0000,12.50000,12.95000,12.25000,12.50000,1090000
07/04/2008,0000,12.70000,12.70000,11.65000,12.15000,2587000
07/07/2008,0000,12.00000,12.60000,11.75000,12.10000,1991000
07/08/2008,0000,12.25000,12.30000,11.70000,11.70000,587000
07/09/2008,0000,11.05000,11.75000,10.90000,10.90000,1104000
07/10/2008,0000,10.90000,10.90000,10.15000,10.20000,707000
07/11/2008,0000,10.20000,10.85000,10.20000,10.75000,394000
07/14/2008,0000,10.60000,11.10000,10.60000,11.00000,348000
07/15/2008,0000,11.05000,11.25000,10.25000,10.50000,274000
07/16/2008,0000,10.55000,10.70000,10.05000,10.40000,282000
07/17/2008,0000,10.60000,10.80000,9.71000,10.15000,291000
07/18/2008,0000,10.40000,10.50000,9.80000,10.15000,331000
07/21/2008,0000,10.50000,10.50000,9.91000,10.00000,128000
07/22/2008,0000,10.00000,10.25000,10.00000,10.25000,75000
07/23/2008,0000,10.25000,10.80000,10.25000,10.80000,143000
07/24/2008,0000,10.85000,10.85000,10.50000,10.80000,140000
07/25/2008,0000,10.30000,10.60000,10.30000,10.50000,91000
07/29/2008,0000,10.00000,10.50000,9.93000,9.93000,132000
07/30/2008,0000,9.95000,10.15000,9.95000,10.15000,134000
07/31/2008,0000,10.05000,10.25000,9.84000,9.84000,88000
08/01/2008,0000,9.84000,10.45000,9.80000,10.45000,128000
08/04/2008,0000,10.45000,10.50000,10.10000,10.45000,48000
08/05/2008,0000,10.50000,10.50000,9.76000,10.15000,106000
08/06/2008,0000,10.15000,10.50000,10.15000,10.50000,39000
08/07/2008,0000,10.50000,10.50000,9.78000,10.40000,143000
08/08/2008,0000,10.20000,10.35000,10.00000,10.00000,25000
08/11/2008,0000,9.75000,10.20000,9.75000,10.20000,69000
08/12/2008,0000,9.85000,10.00000,9.74000,10.00000,161000
08/13/2008,0000,10.00000,10.20000,9.83000,10.00000,62000
08/14/2008,0000,10.00000,10.15000,9.90000,10.00000,116000
08/15/2008,0000,10.00000,10.00000,9.81000,9.81000,90000
08/18/2008,0000,9.73000,9.97000,9.70000,9.70000,18000
08/19/2008,0000,9.80000,9.84000,9.63000,9.65000,80000
08/20/2008,0000,9.50000,9.95000,9.50000,9.95000,80000
08/21/2008,0000,9.94000,9.94000,9.75000,9.80000,73000
08/22/2008,0000,9.86000,9.88000,9.80000,9.88000,9000
08/25/2008,0000,9.87000,9.87000,9.60000,9.86000,59000
08/26/2008,0000,9.55000,9.80000,9.31000,9.33000,54000
08/27/2008,0000,9.49000,9.64000,9.21000,9.49000,151000
08/28/2008,0000,9.63000,9.63000,9.38000,9.54000,41000
08/29/2008,0000,9.55000,9.55000,9.31000,9.50000,31000
09/01/2008,0000,9.50000,9.50000,9.11000,9.40000,55000
09/02/2008,0000,9.39000,9.39000,8.75000,9.18000,116000
09/03/2008,0000,9.15000,9.15000,8.54000,8.65000,227000
09/04/2008,0000,8.05000,8.05000,8.05000,8.05000,79000
09/05/2008,0000,7.49000,8.60000,7.49000,8.60000,721000
09/08/2008,0000,8.90000,8.90000,8.33000,8.63000,165000
09/09/2008,0000,8.53000,8.53000,8.03000,8.03000,165000
09/10/2008,0000,7.47000,8.10000,7.47000,7.96000,78000
09/11/2008,0000,7.90000,8.08000,7.42000,7.60000,73000
09/12/2008,0000,7.11000,7.60000,7.11000,7.60000,184000
09/15/2008,0000,7.80000,7.80000,7.15000,7.60000,90000
09/16/2008,0000,7.59000,7.80000,7.08000,7.50000,279000
09/17/2008,0000,7.50000,7.50000,6.98000,7.50000,212000
09/18/2008,0000,7.05000,7.40000,6.98000,7.30000,233000
09/19/2008,0000,6.80000,7.50000,6.80000,7.50000,153000
09/22/2008,0000,7.54000,8.00000,7.26000,8.00000,108000
09/23/2008,0000,7.99000,8.00000,7.64000,8.00000,77000
09/24/2008,0000,7.98000,7.99000,7.72000,7.72000,78000
09/25/2008,0000,7.55000,7.90000,7.52000,7.88000,109000
09/26/2008,0000,8.00000,8.00000,7.54000,7.85000,108000
09/30/2008,0000,7.31000,7.80000,7.31000,7.31000,110000
10/01/2008,0000,7.11000,7.80000,7.11000,7.80000,191000
10/02/2008,0000,7.79000,8.20000,7.79000,8.09000,63000
10/03/2008,0000,8.07000,8.20000,7.90000,8.20000,42000
10/06/2008,0000,8.42000,8.59000,8.10000,8.57000,110000
10/07/2008,0000,8.42000,8.56000,8.31000,8.56000,56000
10/08/2008,0000,8.40000,8.40000,8.10000,8.28000,55000
10/09/2008,0000,8.15000,8.50000,7.71000,8.30000,223000
10/13/2008,0000,8.02000,8.10000,8.01000,8.10000,79000
10/14/2008,0000,8.02000,8.30000,8.02000,8.30000,154000
10/15/2008,0000,8.28000,8.28000,8.01000,8.19000,105000
10/16/2008,0000,7.91000,8.00000,7.91000,7.91000,72000
10/17/2008,0000,7.80000,7.89000,7.76000,7.85000,76000
10/20/2008,0000,7.80000,8.00000,7.58000,7.93000,130000
10/21/2008,0000,7.99000,8.30000,7.94000,7.98000,34000
10/22/2008,0000,7.80000,7.89000,7.71000,7.71000,92000
10/23/2008,0000,7.45000,7.45000,7.45000,7.45000,33000
10/24/2008,0000,7.20000,7.20000,7.19000,7.19000,13000
10/27/2008,0000,6.69000,7.15000,6.69000,6.99000,113000
10/28/2008,0000,6.62000,6.90000,6.51000,6.90000,84000
10/29/2008,0000,7.20000,7.20000,6.70000,7.12000,41000
10/30/2008,0000,6.81000,7.26000,6.81000,7.26000,133000
10/31/2008,0000,7.14000,7.39000,7.13000,7.30000,53000
11/03/2008,0000,7.16000,7.16000,6.85000,7.05000,68000
11/04/2008,0000,7.05000,7.05000,6.80000,6.94000,29000
11/05/2008,0000,6.99000,7.00000,6.85000,6.95000,23000
11/06/2008,0000,6.94000,7.00000,6.61000,6.88000,60000
11/07/2008,0000,6.85000,6.92000,6.85000,6.88000,80000
11/10/2008,0000,6.86000,6.96000,6.71000,6.87000,42000
11/11/2008,0000,6.50000,6.88000,6.50000,6.87000,60000
11/12/2008,0000,6.84000,7.00000,6.52000,6.98000,114000
11/13/2008,0000,6.95000,6.95000,6.57000,6.85000,101000
11/14/2008,0000,6.50000,6.89000,6.50000,6.79000,94000
11/17/2008,0000,6.50000,6.79000,6.32000,6.62000,101000
11/18/2008,0000,6.59000,7.08000,6.37000,7.08000,334000
11/19/2008,0000,7.24000,7.24000,6.81000,6.86000,489000
11/20/2008,0000,6.85000,6.86000,6.51000,6.69000,152000
11/21/2008,0000,6.53000,6.65000,6.37000,6.65000,119000
11/24/2008,0000,6.65000,6.82000,6.22000,6.32000,101000
11/25/2008,0000,5.88000,6.49000,5.88000,6.45000,107000
11/26/2008,0000,6.48000,6.57000,6.20000,6.45000,173000
11/27/2008,0000,6.45000,6.49000,6.27000,6.27000,201000
11/28/2008,0000,6.30000,6.30000,6.10000,6.13000,154000
12/01/2008,0000,6.03000,6.18000,6.03000,6.06000,201000
12/02/2008,0000,6.05000,6.14000,5.75000,5.99000,186000
12/03/2008,0000,6.05000,6.12000,5.74000,5.89000,414000
12/04/2008,0000,5.71000,5.97000,5.48000,5.48000,195000
12/05/2008,0000,5.10000,5.40000,5.10000,5.36000,835000
12/08/2008,0000,5.11000,5.32000,5.11000,5.13000,81000
12/09/2008,0000,5.15000,5.15000,4.80000,4.80000,127000
12/10/2008,0000,4.70000,5.12000,4.70000,5.00000,177000
12/11/2008,0000,4.95000,5.13000,4.75000,5.00000,153000
12/12/2008,0000,5.00000,5.07000,4.78000,4.78000,231000
12/15/2008,0000,4.98000,4.98000,4.72000,4.81000,48000
12/16/2008,0000,4.74000,4.74000,4.61000,4.70000,91000
12/17/2008,0000,4.82000,4.83000,4.63000,4.75000,160000
12/18/2008,0000,4.79000,4.79000,4.65000,4.73000,43000
12/19/2008,0000,4.61000,4.68000,4.40000,4.50000,237000
12/22/2008,0000,4.50000,4.50000,4.22000,4.44000,34000
12/23/2008,0000,4.44000,4.44000,4.14000,4.25000,194000
12/24/2008,0000,4.23000,4.29000,4.18000,4.19000,60000
12/25/2008,0000,4.15000,4.15000,3.90000,4.00000,131000
12/26/2008,0000,3.80000,4.03000,3.80000,4.02000,22000
12/29/2008,0000,3.82000,3.90000,3.82000,3.82000,13000
12/30/2008,0000,3.82000,4.03000,3.80000,3.84000,122000
12/31/2008,0000,4.02000,4.02000,3.82000,3.88000,104000
01/05/2009,0000,3.90000,3.98000,3.81000,3.92000,72000
01/06/2009,0000,3.92000,3.98000,3.81000,3.87000,71000
01/07/2009,0000,3.85000,3.96000,3.85000,3.90000,139000
01/08/2009,0000,3.80000,3.80000,3.63000,3.63000,114000
01/09/2009,0000,3.39000,3.47000,3.38000,3.45000,197000
01/12/2009,0000,3.20000,3.24000,2.99000,3.24000,495000
01/13/2009,0000,3.20000,3.29000,3.18000,3.20000,128000
01/14/2009,0000,3.42000,3.42000,3.25000,3.37000,171000
01/15/2009,0000,3.48000,3.48000,3.35000,3.35000,38000
01/16/2009,0000,3.25000,3.43000,3.25000,3.30000,101000
01/19/2009,0000,3.30000,3.32000,3.25000,3.31000,79000
01/20/2009,0000,3.11000,3.29000,3.11000,3.25000,27000
01/21/2009,0000,3.03000,3.31000,3.03000,3.31000,71000
02/02/2009,0000,3.29000,3.29000,3.29000,3.29000,2000
02/03/2009,0000,3.41000,3.41000,3.38000,3.38000,39000
02/04/2009,0000,3.42000,3.42000,3.28000,3.38000,34000
02/05/2009,0000,3.26000,3.37000,3.26000,3.37000,65000
02/06/2009,0000,3.31000,3.35000,3.20000,3.29000,87000
02/09/2009,0000,3.22000,3.29000,3.22000,3.28000,10000
02/10/2009,0000,3.28000,3.30000,3.27000,3.28000,38000
02/11/2009,0000,3.27000,3.27000,3.10000,3.22000,21000
02/12/2009,0000,3.22000,3.22000,3.20000,3.20000,31000
02/13/2009,0000,3.23000,3.23000,3.18000,3.18000,17000
02/16/2009,0000,3.29000,3.29000,3.29000,3.29000,1000
02/17/2009,0000,3.16000,3.16000,3.07000,3.10000,34000
02/18/2009,0000,3.00000,3.10000,3.00000,3.10000,18000
02/19/2009,0000,2.89000,2.89000,2.89000,2.89000,74000
02/20/2009,0000,2.69000,2.69000,2.69000,2.69000,88000
02/23/2009,0000,2.51000,2.69000,2.51000,2.66000,740000
02/24/2009,0000,2.48000,2.54000,2.48000,2.48000,203000
02/25/2009,0000,2.31000,2.48000,2.31000,2.31000,889000
02/26/2009,0000,2.18000,2.36000,2.17000,2.21000,261000
02/27/2009,0000,2.21000,2.21000,2.06000,2.08000,541000
03/02/2009,0000,2.02000,2.08000,1.94000,1.97000,1483000
03/03/2009,0000,2.03000,2.10000,1.84000,1.84000,2153000
03/04/2009,0000,1.72000,1.72000,1.72000,1.72000,99000
03/09/2009,0000,1.49000,1.49000,1.49000,1.49000,3000
03/13/2009,0000,1.30000,1.30000,1.30000,1.30000,46000
03/16/2009,0000,1.21000,1.21000,1.21000,1.21000,112000
03/17/2009,0000,1.13000,1.13000,1.13000,1.13000,252000
03/18/2009,0000,1.06000,1.08000,1.06000,1.06000,2684000
03/19/2009,0000,0.99000,1.13000,0.99000,1.13000,866000
03/20/2009,0000,1.20000,1.20000,1.06000,1.06000,403000
03/23/2009,0000,0.99000,0.99000,0.99000,0.99000,112000
03/24/2009,0000,0.93000,0.93000,0.93000,0.93000,134000
03/25/2009,0000,0.87000,0.87000,0.87000,0.87000,107000
03/26/2009,0000,0.81000,0.81000,0.81000,0.81000,153000
03/27/2009,0000,0.76000,0.86000,0.76000,0.85000,656000
03/30/2009,0000,0.80000,0.80000,0.80000,0.80000,151000
03/31/2009,0000,0.75000,0.75000,0.75000,0.75000,464000
04/01/2009,0000,0.70000,0.70000,0.70000,0.70000,352000
04/02/2009,0000,0.66000,0.66000,0.66000,0.66000,13000
04/03/2009,0000,0.62000,0.62000,0.62000,0.62000,100000
04/06/2009,0000,0.58000,0.58000,0.58000,0.58000,1000
04/07/2009,0000,0.54000,0.54000,0.54000,0.54000,103000
04/08/2009,0000,0.51000,0.51000,0.51000,0.51000,62000
04/09/2009,0000,0.48000,0.48000,0.48000,0.48000,10000
04/10/2009,0000,0.45000,0.51000,0.45000,0.51000,2569000
04/13/2009,0000,0.54000,0.54000,0.54000,0.54000,332000
04/14/2009,0000,0.57000,0.57000,0.57000,0.57000,104000
04/15/2009,0000,0.60000,0.60000,0.60000,0.60000,10000
04/16/2009,0000,0.64000,0.64000,0.64000,0.64000,9000
04/17/2009,0000,0.68000,0.68000,0.68000,0.68000,1665000
04/20/2009,0000,0.72000,0.72000,0.72000,0.72000,719000
04/21/2009,0000,0.67000,0.67000,0.67000,0.67000,320000
04/22/2009,0000,0.63000,0.63000,0.63000,0.63000,11000
04/23/2009,0000,0.59000,0.59000,0.59000,0.59000,221000
04/24/2009,0000,0.55000,0.55000,0.55000,0.55000,60000
04/27/2009,0000,0.52000,0.52000,0.52000,0.52000,84000
04/28/2009,0000,0.49000,0.49000,0.49000,0.49000,191000
04/29/2009,0000,0.46000,0.52000,0.46000,0.46000,2070000
04/30/2009,0000,0.43000,0.44000,0.43000,0.44000,1001000
05/04/2009,0000,0.47000,0.47000,0.44000,0.47000,257000
05/05/2009,0000,0.44000,0.44000,0.44000,0.44000,340000
05/06/2009,0000,0.41000,0.41000,0.41000,0.41000,154000
05/07/2009,0000,0.39000,0.39000,0.39000,0.39000,368000
05/08/2009,0000,0.37000,0.41000,0.37000,0.39000,1274000
