DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/03/2007,0000,11.20000,11.20000,11.20000,11.20000,5600
04/04/2007,0000,11.00000,11.20000,11.00000,11.20000,7800
04/10/2007,0000,11.30000,11.30000,11.20000,11.20000,10000
04/11/2007,0000,11.20000,11.60000,11.20000,11.60000,34700
04/12/2007,0000,11.80000,12.20000,11.50000,12.20000,52600
04/13/2007,0000,12.50000,13.00000,11.50000,13.00000,53700
04/16/2007,0000,12.60000,13.00000,12.60000,13.00000,7800
04/17/2007,0000,12.60000,13.00000,12.60000,13.00000,29300
04/18/2007,0000,12.60000,12.60000,12.60000,12.60000,5600
04/19/2007,0000,12.60000,13.30000,12.60000,13.00000,45900
04/20/2007,0000,13.30000,13.30000,13.30000,13.30000,4400
04/23/2007,0000,12.60000,13.50000,12.60000,12.60000,17900
04/24/2007,0000,12.80000,12.80000,12.80000,12.80000,5600
04/26/2007,0000,12.80000,12.80000,12.80000,12.80000,6700
04/27/2007,0000,12.60000,12.90000,12.60000,12.60000,22400
04/30/2007,0000,12.60000,12.60000,12.60000,12.60000,13600
05/02/2007,0000,12.90000,13.00000,12.60000,13.00000,56000
05/04/2007,0000,13.30000,13.30000,12.50000,12.60000,41700
05/07/2007,0000,13.30000,13.30000,12.70000,12.70000,22400
05/08/2007,0000,12.40000,13.20000,12.40000,13.20000,16800
05/10/2007,0000,12.40000,13.30000,12.40000,12.80000,61600
05/11/2007,0000,12.60000,12.80000,12.60000,12.80000,8000
05/14/2007,0000,13.30000,13.30000,12.80000,12.80000,42500
05/16/2007,0000,13.00000,13.00000,12.60000,12.60000,8900
05/17/2007,0000,13.00000,13.00000,13.00000,13.00000,1100
05/22/2007,0000,12.40000,12.70000,12.40000,12.70000,42500
05/23/2007,0000,13.10000,13.10000,12.60000,12.80000,70500
05/24/2007,0000,12.80000,12.90000,12.60000,12.90000,89600
05/25/2007,0000,12.80000,12.90000,12.40000,12.90000,102200
05/28/2007,0000,12.30000,13.20000,12.30000,13.20000,90700
05/30/2007,0000,12.40000,12.80000,12.40000,12.80000,38000
05/31/2007,0000,13.20000,13.20000,12.90000,12.90000,24600
06/01/2007,0000,12.00000,13.60000,12.00000,13.60000,739200
06/04/2007,0000,12.80000,13.40000,12.80000,13.40000,16800
06/05/2007,0000,13.20000,13.20000,13.00000,13.00000,12300
06/08/2007,0000,13.60000,13.60000,13.60000,13.60000,1100
06/11/2007,0000,13.60000,13.60000,12.80000,12.80000,20100
06/12/2007,0000,13.70000,13.80000,13.25000,13.25000,47000
06/13/2007,0000,13.00000,13.50000,13.00000,13.50000,13400
06/14/2007,0000,13.50000,13.85000,13.00000,13.85000,87800
06/15/2007,0000,13.50000,13.85000,12.50000,13.20000,37000
06/20/2007,0000,14.00000,14.00000,13.20000,13.85000,232900
06/21/2007,0000,13.60000,14.85000,13.03000,14.20000,301200
06/22/2007,0000,14.00000,15.50000,11.45000,15.30000,1996900
06/25/2007,0000,14.50000,14.50000,13.70000,13.70000,62700
06/26/2007,0000,13.70000,14.25000,13.70000,14.25000,13400
06/27/2007,0000,11.45000,14.20000,11.45000,14.20000,1144600
06/28/2007,0000,11.45000,14.50000,11.45000,14.00000,1177100
06/29/2007,0000,14.00000,14.70000,13.90000,14.30000,115300
07/02/2007,0000,14.20000,14.80000,14.00000,14.80000,7800
07/03/2007,0000,14.80000,14.80000,14.80000,14.80000,30200
07/04/2007,0000,14.80000,14.80000,14.20000,14.20000,14200
07/05/2007,0000,14.00000,14.55000,14.00000,14.55000,25400
07/06/2007,0000,14.40000,15.20000,14.00000,14.30000,64900
07/09/2007,0000,15.00000,15.20000,14.50000,14.90000,64900
07/10/2007,0000,15.10000,15.10000,14.20000,15.00000,62700
07/11/2007,0000,14.30000,15.20000,14.20000,15.20000,127600
07/12/2007,0000,15.20000,15.20000,15.20000,15.20000,5600
07/13/2007,0000,14.30000,15.00000,14.20000,15.00000,501700
07/16/2007,0000,15.00000,15.20000,15.00000,15.20000,14500
07/17/2007,0000,15.20000,15.20000,14.30000,15.00000,52600
07/18/2007,0000,14.30000,15.50000,14.30000,15.50000,337100
07/19/2007,0000,15.50000,15.80000,15.20000,15.50000,71600
07/20/2007,0000,16.00000,16.00000,15.00000,15.20000,556600
07/23/2007,0000,15.30000,17.40000,15.00000,17.40000,390800
07/24/2007,0000,17.80000,18.00000,16.30000,17.50000,143300
07/25/2007,0000,18.00000,18.00000,16.50000,17.50000,34700
07/26/2007,0000,16.50000,18.60000,14.00000,17.80000,1040400
07/27/2007,0000,14.00000,17.00000,14.00000,16.80000,899300
07/30/2007,0000,14.00000,17.70000,14.00000,16.70000,997900
07/31/2007,0000,14.00000,17.50000,14.00000,16.60000,963900
08/01/2007,0000,14.00000,17.60000,14.00000,17.00000,1080800
08/02/2007,0000,17.00000,17.00000,16.30000,16.80000,77400
08/03/2007,0000,17.00000,17.00000,15.60000,16.50000,65000
08/06/2007,0000,16.50000,16.50000,15.85000,15.85000,11200
08/07/2007,0000,15.80000,16.20000,14.00000,16.20000,44800
08/08/2007,0000,16.00000,16.40000,15.60000,16.00000,72800
08/09/2007,0000,16.70000,17.20000,16.50000,17.20000,50800
08/10/2007,0000,16.20000,16.60000,16.20000,16.60000,35800
08/13/2007,0000,17.00000,17.00000,16.30000,16.60000,26500
08/14/2007,0000,16.00000,16.00000,15.50000,15.50000,17000
08/16/2007,0000,15.00000,15.00000,14.30000,14.30000,54000
08/17/2007,0000,14.00000,14.00000,14.00000,14.00000,11000
08/20/2007,0000,14.80000,14.80000,13.00000,13.00000,6000
08/21/2007,0000,14.80000,15.30000,14.70000,15.30000,35000
08/22/2007,0000,14.00000,14.50000,14.00000,14.50000,11000
08/23/2007,0000,14.70000,14.70000,14.70000,14.70000,12000
08/27/2007,0000,14.70000,15.00000,14.50000,14.50000,34000
08/28/2007,0000,14.30000,14.30000,14.30000,14.30000,4000
08/29/2007,0000,14.30000,15.90000,13.80000,15.50000,65000
08/30/2007,0000,15.50000,15.50000,15.00000,15.20000,6000
08/31/2007,0000,14.50000,15.50000,14.50000,15.50000,19000
09/03/2007,0000,15.50000,15.80000,15.00000,15.00000,30000
09/05/2007,0000,15.50000,15.80000,15.50000,15.54000,26000
09/06/2007,0000,15.50000,15.50000,15.50000,15.50000,20000
09/10/2007,0000,15.20000,15.55000,15.20000,15.20000,14000
09/11/2007,0000,15.50000,15.50000,15.00000,15.00000,10000
09/12/2007,0000,15.00000,15.00000,15.00000,15.00000,3000
09/13/2007,0000,14.80000,15.20000,14.80000,15.20000,25500
09/14/2007,0000,15.00000,15.00000,15.00000,15.00000,4000
09/17/2007,0000,15.00000,15.20000,14.70000,15.10000,94400
09/19/2007,0000,15.80000,15.80000,15.00000,15.40000,22000
09/20/2007,0000,15.00000,15.00000,15.00000,15.00000,3000
09/21/2007,0000,16.00000,16.00000,15.20000,16.00000,34000
09/26/2007,0000,16.00000,16.30000,15.30000,15.60000,28000
09/27/2007,0000,16.00000,16.00000,15.50000,16.00000,23000
09/28/2007,0000,15.60000,16.05000,15.50000,15.50000,38000
10/01/2007,0000,15.60000,15.80000,15.60000,15.80000,4000
10/02/2007,0000,16.00000,16.00000,15.50000,15.80000,8000
10/03/2007,0000,15.50000,16.00000,15.40000,15.80000,18000
10/05/2007,0000,15.50000,15.80000,15.20000,15.80000,20000
10/08/2007,0000,15.80000,15.80000,15.20000,15.70000,12400
10/09/2007,0000,15.20000,15.70000,15.20000,15.70000,5000
10/11/2007,0000,15.90000,16.00000,15.90000,16.00000,200
10/12/2007,0000,15.20000,15.70000,15.20000,15.70000,7000
10/15/2007,0000,15.20000,16.00000,14.93000,14.93000,81800
10/16/2007,0000,16.00000,16.20000,15.50000,15.80000,85700
10/17/2007,0000,15.50000,15.70000,15.50000,15.70000,23000
10/18/2007,0000,15.70000,15.70000,15.20000,15.20000,29800
10/19/2007,0000,16.00000,16.00000,15.00000,15.00000,75400
10/23/2007,0000,15.20000,15.50000,15.00000,15.20000,27200
10/25/2007,0000,15.00000,15.20000,14.80000,15.20000,40300
10/26/2007,0000,14.80000,15.10000,14.50000,15.10000,46000
10/29/2007,0000,14.50000,14.50000,14.50000,14.50000,900
10/30/2007,0000,15.00000,15.00000,15.00000,15.00000,10000
11/01/2007,0000,14.50000,15.00000,14.50000,15.00000,11000
11/02/2007,0000,14.50000,14.50000,14.50000,14.50000,2000
11/05/2007,0000,14.50000,14.60000,14.00000,14.00000,16000
11/06/2007,0000,14.00000,14.00000,14.00000,14.00000,200
11/07/2007,0000,14.80000,14.80000,14.20000,14.50000,9000
11/08/2007,0000,14.50000,14.50000,14.10000,14.50000,3000
11/09/2007,0000,14.00000,14.20000,13.80000,13.80000,5200
11/12/2007,0000,13.80000,14.00000,13.80000,14.00000,16000
11/13/2007,0000,13.80000,14.00000,13.50000,14.00000,121800
11/14/2007,0000,14.60000,15.00000,14.50000,15.00000,8300
11/15/2007,0000,16.10000,16.10000,14.20000,14.20000,56000
11/16/2007,0000,16.00000,16.10000,14.10000,15.10000,56300
11/19/2007,0000,16.10000,16.10000,15.00000,15.40000,70600
11/20/2007,0000,16.10000,16.10000,14.30000,15.20000,19800
11/22/2007,0000,15.40000,15.40000,14.50000,14.50000,9000
11/27/2007,0000,14.30000,14.60000,14.20000,14.50000,41000
11/29/2007,0000,14.30000,14.50000,14.30000,14.50000,16000
11/30/2007,0000,15.10000,15.10000,15.10000,15.10000,2000
12/06/2007,0000,14.10000,14.50000,14.10000,14.10000,14000
12/07/2007,0000,14.10000,14.50000,14.00000,14.50000,40000
12/10/2007,0000,14.20000,15.00000,14.20000,14.20000,2200
12/11/2007,0000,14.20000,14.50000,14.20000,14.50000,65000
12/12/2007,0000,14.10000,14.10000,14.10000,14.10000,1000
12/13/2007,0000,14.50000,14.50000,14.50000,14.50000,10000
12/14/2007,0000,14.00000,14.00000,14.00000,14.00000,5000
12/17/2007,0000,14.30000,14.30000,14.30000,14.30000,10000
12/19/2007,0000,14.30000,14.50000,13.50000,14.00000,56200
12/26/2007,0000,14.00000,14.10000,13.70000,14.10000,27000
12/27/2007,0000,14.50000,14.50000,14.10000,14.10000,2000
12/28/2007,0000,13.70000,14.10000,13.50000,14.10000,5000
12/31/2007,0000,14.50000,14.50000,14.50000,14.50000,1000
01/08/2008,0000,14.50000,14.50000,14.50000,14.50000,1000
01/10/2008,0000,14.50000,14.50000,14.50000,14.50000,10000
01/11/2008,0000,13.70000,14.30000,13.70000,14.10000,26000
01/14/2008,0000,13.80000,14.50000,13.80000,14.50000,6000
01/16/2008,0000,14.00000,14.30000,14.00000,14.10000,10000
01/18/2008,0000,13.80000,14.50000,13.80000,14.50000,51000
01/21/2008,0000,14.00000,14.20000,13.58000,14.20000,18200
01/22/2008,0000,14.00000,14.00000,14.00000,14.00000,6000
01/23/2008,0000,14.20000,14.20000,14.20000,14.20000,8000
01/24/2008,0000,13.60000,14.20000,13.60000,13.60000,10000
01/25/2008,0000,13.60000,14.20000,13.60000,14.20000,3000
01/30/2008,0000,14.60000,14.60000,14.00000,14.00000,7000
02/01/2008,0000,13.77000,14.40000,13.60000,14.40000,20000
02/13/2008,0000,13.80000,14.50000,13.80000,14.50000,3000
02/14/2008,0000,14.70000,14.70000,14.70000,14.70000,100
02/15/2008,0000,14.30000,14.50000,14.30000,14.50000,15000
02/18/2008,0000,14.50000,14.60000,14.00000,14.60000,8000
02/20/2008,0000,14.60000,14.60000,14.60000,14.60000,10000
02/21/2008,0000,13.95000,15.00000,13.95000,14.60000,16000
02/22/2008,0000,15.00000,15.00000,14.60000,14.70000,7000
02/25/2008,0000,14.60000,15.00000,14.60000,15.00000,11000
02/26/2008,0000,15.00000,15.00000,14.80000,14.90000,13000
02/29/2008,0000,14.20000,14.80000,14.20000,14.80000,8000
03/05/2008,0000,15.20000,15.20000,14.80000,14.80000,10000
03/10/2008,0000,15.00000,15.00000,15.00000,15.00000,10000
03/11/2008,0000,14.80000,15.00000,14.70000,15.00000,26000
03/14/2008,0000,14.50000,15.10000,14.50000,15.10000,76000
03/21/2008,0000,15.00000,15.40000,14.80000,15.10000,45000
03/26/2008,0000,14.95000,15.10000,14.95000,15.10000,18000
03/27/2008,0000,15.10000,15.10000,15.00000,15.10000,42000
03/28/2008,0000,15.10000,15.10000,15.10000,15.10000,5000
04/01/2008,0000,15.10000,15.10000,14.51000,15.00000,31000
04/02/2008,0000,14.33000,14.90000,14.33000,14.90000,13000
04/03/2008,0000,14.90000,14.90000,14.90000,14.90000,5000
04/07/2008,0000,14.90000,14.90000,14.90000,14.90000,8000
04/08/2008,0000,14.90000,15.40000,14.90000,15.40000,5100
04/09/2008,0000,15.00000,15.20000,15.00000,15.20000,22000
04/10/2008,0000,14.80000,15.10000,14.80000,15.10000,16000
04/11/2008,0000,14.90000,15.10000,14.90000,15.10000,10000
04/14/2008,0000,15.10000,15.10000,15.00000,15.10000,12000
04/15/2008,0000,15.00000,15.10000,15.00000,15.10000,9000
04/16/2008,0000,15.00000,15.20000,15.00000,15.20000,27100
04/22/2008,0000,15.10000,15.20000,15.10000,15.20000,4000
04/28/2008,0000,15.00000,15.20000,15.00000,15.20000,23000
04/29/2008,0000,15.00000,15.10000,15.00000,15.10000,15000
04/30/2008,0000,15.00000,15.00000,15.00000,15.00000,9200
05/05/2008,0000,15.00000,15.20000,15.00000,15.20000,26000
05/06/2008,0000,15.00000,15.00000,15.00000,15.00000,7000
05/07/2008,0000,15.20000,15.20000,15.00000,15.00000,30000
05/08/2008,0000,14.90000,15.20000,14.90000,15.10000,50000
05/09/2008,0000,15.00000,15.00000,15.00000,15.00000,2000
05/12/2008,0000,15.00000,15.10000,15.00000,15.10000,20000
05/13/2008,0000,15.10000,15.20000,15.10000,15.20000,26000
05/14/2008,0000,14.90000,14.90000,14.50000,14.50000,1200
05/15/2008,0000,14.60000,14.60000,14.60000,14.60000,2000
05/16/2008,0000,15.10000,15.10000,15.10000,15.10000,16000
05/19/2008,0000,15.20000,15.20000,15.10000,15.10000,3000
05/20/2008,0000,15.10000,15.10000,14.50000,14.50000,20000
05/21/2008,0000,14.00000,15.10000,14.00000,15.00000,2200
05/23/2008,0000,15.50000,15.70000,14.50000,15.50000,81500
05/26/2008,0000,15.10000,16.30000,15.10000,16.30000,122000
05/27/2008,0000,16.00000,16.10000,16.00000,16.10000,50000
05/28/2008,0000,16.20000,16.20000,16.00000,16.00000,194800
05/29/2008,0000,15.80000,16.50000,15.80000,16.40000,43000
06/04/2008,0000,15.50000,15.50000,14.40000,15.20000,6100
06/10/2008,0000,15.80000,15.90000,15.50000,15.50000,113000
06/12/2008,0000,14.90000,14.90000,14.50000,14.70000,7000
06/13/2008,0000,15.95000,15.95000,15.95000,15.95000,600
06/19/2008,0000,15.40000,15.40000,15.40000,15.40000,20000
06/25/2008,0000,14.50000,14.50000,14.50000,14.50000,1000
06/27/2008,0000,14.15000,14.15000,14.15000,14.15000,1000
07/01/2008,0000,14.14000,14.80000,14.14000,14.80000,2000
07/02/2008,0000,14.90000,14.90000,14.05000,14.80000,30000
07/03/2008,0000,14.80000,15.00000,14.15000,14.80000,66000
07/04/2008,0000,14.80000,14.80000,14.10000,14.10000,24000
07/08/2008,0000,15.20000,15.20000,15.20000,15.20000,20000
07/11/2008,0000,13.95000,15.00000,13.50000,15.00000,6000
07/17/2008,0000,13.12000,13.12000,12.60000,12.60000,4000
07/18/2008,0000,12.28000,12.50000,12.28000,12.50000,1500
07/22/2008,0000,12.28000,12.28000,12.28000,12.28000,1000
07/23/2008,0000,12.10000,12.10000,12.10000,12.10000,1000
07/24/2008,0000,12.50000,12.50000,12.50000,12.50000,2000
07/25/2008,0000,13.10000,13.10000,12.40000,13.00000,5000
07/29/2008,0000,12.60000,14.80000,12.60000,14.80000,32000
07/30/2008,0000,12.70000,14.70000,12.70000,14.70000,33000
08/01/2008,0000,12.65000,13.00000,12.65000,13.00000,5000
08/04/2008,0000,12.65000,12.90000,12.60000,12.80000,8000
08/06/2008,0000,12.60000,12.70000,12.60000,12.70000,4000
08/07/2008,0000,12.70000,12.70000,12.70000,12.70000,1000
08/11/2008,0000,12.70000,12.70000,12.50000,12.70000,2000
08/12/2008,0000,12.50000,12.70000,12.50000,12.70000,4000
08/14/2008,0000,12.40000,12.60000,12.30000,12.50000,6000
08/15/2008,0000,12.20000,12.60000,12.20000,12.20000,7000
08/19/2008,0000,12.60000,12.60000,12.20000,12.40000,23800
08/22/2008,0000,12.09000,12.60000,12.09000,12.50000,62000
08/26/2008,0000,12.60000,12.60000,12.50000,12.50000,108000
08/27/2008,0000,12.60000,12.60000,12.60000,12.60000,1000
08/29/2008,0000,11.82000,16.10000,11.82000,16.00000,18000
09/02/2008,0000,12.50000,12.50000,12.00000,12.00000,16000
09/04/2008,0000,12.10000,12.10000,12.10000,12.10000,8000
09/08/2008,0000,11.82000,12.10000,11.82000,12.10000,2000
09/09/2008,0000,12.10000,12.10000,12.00000,12.00000,10000
09/10/2008,0000,12.10000,12.10000,12.00000,12.05000,11000
09/11/2008,0000,12.00000,12.00000,12.00000,12.00000,2000
09/12/2008,0000,12.00000,12.58000,12.00000,12.58000,12000
09/16/2008,0000,11.10000,11.10000,10.20000,10.20000,4000
09/17/2008,0000,9.58000,9.60000,9.58000,9.60000,13000
09/26/2008,0000,9.80000,9.80000,9.80000,9.80000,3000
09/30/2008,0000,9.49000,12.60000,9.30000,12.60000,8000
10/01/2008,0000,12.65000,12.65000,12.65000,12.65000,3000
10/02/2008,0000,12.65000,12.65000,12.65000,12.65000,2000
10/06/2008,0000,15.00000,15.00000,15.00000,15.00000,1000
10/07/2008,0000,14.95000,14.95000,14.95000,14.95000,1000
10/16/2008,0000,9.20000,9.20000,8.90000,9.00000,33000
10/17/2008,0000,8.30000,8.30000,8.30000,8.30000,3000
10/20/2008,0000,7.60000,8.37000,7.10000,7.10000,29000
10/21/2008,0000,7.20000,9.20000,7.20000,9.20000,3000
10/22/2008,0000,6.90000,6.90000,6.90000,6.90000,10000
10/23/2008,0000,6.90000,6.90000,6.90000,6.90000,2000
10/24/2008,0000,7.00000,7.13000,7.00000,7.13000,210000
10/28/2008,0000,6.94000,6.94000,6.94000,6.94000,2000
10/29/2008,0000,7.00000,7.00000,7.00000,7.00000,2000
10/30/2008,0000,7.26000,7.26000,7.26000,7.26000,4000
11/04/2008,0000,7.20000,7.20000,7.20000,7.20000,1000
11/05/2008,0000,7.00000,7.30000,7.00000,7.30000,36700
11/06/2008,0000,7.22000,7.25000,7.22000,7.25000,3900
11/11/2008,0000,7.40000,7.40000,7.35000,7.35000,6000
11/12/2008,0000,7.00000,7.50000,7.00000,7.00000,3000
11/13/2008,0000,7.13000,7.13000,7.13000,7.13000,3000
11/14/2008,0000,7.03000,7.03000,7.03000,7.03000,2000
11/17/2008,0000,7.03000,7.03000,7.03000,7.03000,4000
11/20/2008,0000,6.80000,6.80000,6.80000,6.80000,2000
11/24/2008,0000,6.75000,6.75000,6.52000,6.52000,2200
11/27/2008,0000,6.80000,6.80000,6.80000,6.80000,2000
11/28/2008,0000,7.05000,7.05000,7.05000,7.05000,4000
12/01/2008,0000,7.00000,7.35000,7.00000,7.35000,5000
12/03/2008,0000,7.46000,7.46000,7.35000,7.35000,8000
12/08/2008,0000,7.65000,7.65000,7.27000,7.27000,9000
12/10/2008,0000,6.50000,6.55000,6.50000,6.55000,1740000
12/11/2008,0000,7.60000,7.72000,7.30000,7.72000,15000
12/12/2008,0000,6.50000,7.72000,6.50000,7.72000,2971600
12/16/2008,0000,7.80000,7.80000,7.60000,7.60000,6000
12/19/2008,0000,7.90000,7.90000,7.70000,7.90000,14000
12/22/2008,0000,8.00000,8.00000,7.90000,8.00000,10000
01/07/2009,0000,8.00000,8.00000,8.00000,8.00000,200
01/20/2009,0000,7.70000,7.70000,7.70000,7.70000,900
02/05/2009,0000,7.70000,7.70000,7.60000,7.60000,6000
02/06/2009,0000,7.60000,7.60000,7.60000,7.60000,1000
02/11/2009,0000,7.51000,7.51000,7.51000,7.51000,1000
02/17/2009,0000,7.50000,7.50000,7.50000,7.50000,1000
02/23/2009,0000,7.51000,7.51000,7.51000,7.51000,2000
02/24/2009,0000,7.80000,7.80000,7.55000,7.55000,7000
02/25/2009,0000,7.80000,7.80000,7.70000,7.80000,6000
02/26/2009,0000,8.00000,8.00000,7.80000,8.00000,8000
02/27/2009,0000,8.20000,8.20000,7.89000,8.20000,13000
03/16/2009,0000,7.89000,7.89000,7.80000,7.80000,1600
03/18/2009,0000,7.84000,7.84000,7.84000,7.84000,4000
03/19/2009,0000,7.80000,7.84000,7.80000,7.84000,18800
03/24/2009,0000,7.63000,7.90000,7.63000,7.63000,6000
03/30/2009,0000,7.60000,7.60000,7.41000,7.41000,8000
04/03/2009,0000,7.22000,7.22000,7.22000,7.22000,2500
04/06/2009,0000,7.60000,7.60000,7.40000,7.40000,5000
04/08/2009,0000,8.00000,8.10000,8.00000,8.10000,60000
04/16/2009,0000,8.10000,8.20000,8.00000,8.00000,66000
04/17/2009,0000,8.00000,8.00000,7.40000,7.40000,16400
04/20/2009,0000,7.80000,7.80000,7.80000,7.80000,3000
04/22/2009,0000,7.60000,7.60000,7.60000,7.60000,4000
04/29/2009,0000,7.41000,7.41000,7.41000,7.41000,2200
04/30/2009,0000,7.60000,7.60000,7.60000,7.60000,1000
05/04/2009,0000,7.60000,7.60000,7.60000,7.60000,2000
05/06/2009,0000,7.41000,7.41000,7.41000,7.41000,200
05/12/2009,0000,7.41000,7.41000,7.41000,7.41000,2600
05/13/2009,0000,7.60000,7.60000,7.60000,7.60000,1000
05/15/2009,0000,7.60000,7.60000,7.60000,7.60000,2000
05/19/2009,0000,7.60000,7.60000,7.60000,7.60000,7000
05/27/2009,0000,7.20000,7.30000,7.00000,7.00000,6600
06/01/2009,0000,7.03000,7.03000,7.03000,7.03000,3000
06/02/2009,0000,6.94000,6.94000,6.94000,6.94000,2000
06/19/2009,0000,6.90000,6.90000,6.37000,6.40000,32000
06/29/2009,0000,6.25000,6.25000,6.25000,6.25000,2000
07/01/2009,0000,6.13000,6.70000,6.05000,6.05000,10000
07/09/2009,0000,6.00000,6.00000,5.70000,5.70000,4700
07/10/2009,0000,5.70000,5.70000,5.00000,5.70000,5000
07/22/2009,0000,6.00000,6.00000,5.70000,5.70000,3000
07/29/2009,0000,5.00000,5.00000,5.00000,5.00000,4000
08/06/2009,0000,6.00000,6.00000,3.50000,3.50000,119000
08/17/2009,0000,4.00000,4.00000,4.00000,4.00000,10000
08/19/2009,0000,3.80000,6.00000,3.70000,6.00000,190100
08/25/2009,0000,5.25000,5.25000,5.25000,5.25000,2000
08/26/2009,0000,5.25000,5.25000,5.25000,5.25000,2000
08/31/2009,0000,5.20000,5.20000,4.00000,4.00000,6000
09/01/2009,0000,4.15000,4.27000,3.85000,3.89000,39100
09/02/2009,0000,3.95000,4.00000,3.90000,3.90000,4300
09/03/2009,0000,3.90000,3.90000,3.90000,3.90000,2000
